KissMeData/042940/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	191900	192999599	498	498	498	498	317
3	20230712	191800	192999599	498	498	498	498	0
4	20230712	191700	192999599	498	498	498	498	0
5	20230712	191600	192999599	498	498	498	498	0
6	20230712	191500	192999599	498	498	498	498	0
7	20230712	191400	192999599	498	498	498	498	0
8	20230712	191300	192999599	498	498	498	498	0
9	20230712	191200	192999599	498	498	498	498	0
10	20230712	191100	192999599	498	498	498	498	0
11	20230712	191000	192999599	498	498	498	498	0
12	20230712	190900	192999599	498	498	498	498	0
13	20230712	190800	192999599	498	498	498	498	0
14	20230712	190700	192999599	498	498	498	498	0
15	20230712	190600	192999599	498	498	498	498	0
16	20230712	190500	192999599	498	498	498	498	0
17	20230712	190400	192999599	498	498	498	498	0
18	20230712	190300	192999599	498	498	498	498	0
19	20230712	190200	192999599	498	498	498	498	0
20	20230712	190100	192999599	498	498	498	498	0
21	20230712	190000	192999599	498	498	498	498	0
22	20230712	185900	192999599	498	498	498	498	0
23	20230712	185800	192999599	498	498	498	498	0
24	20230712	185700	192999599	498	498	498	498	0
25	20230712	185600	192999599	498	498	498	498	0
26	20230712	185500	192999599	498	498	498	498	0
27	20230712	185400	192999599	498	498	498	498	0
28	20230712	185300	192999599	498	498	498	498	0
29	20230712	185200	192999599	498	498	498	498	0
30	20230712	185100	192999599	498	498	498	498	0
31	20230712	185000	192999599	498	498	498	498	0
32	20230712	184900	192999599	498	498	498	498	317
33	20230712	184800	192999599	498	498	498	498	0
34	20230712	184700	192999599	498	498	498	498	0
35	20230712	184600	192999599	498	498	498	498	0
36	20230712	184500	192999599	498	498	498	498	0
37	20230712	184400	192999599	498	498	498	498	0
38	20230712	184300	192999599	498	498	498	498	0
39	20230712	184200	192999599	498	498	498	498	0
40	20230712	184100	192999599	498	498	498	498	0
41	20230712	184000	192999599	498	498	498	498	0
42	20230712	183900	192999599	498	498	498	498	0
43	20230712	183800	192999599	498	498	498	498	0
44	20230712	183700	192999599	498	498	498	498	0
45	20230712	183600	192999599	498	498	498	498	0
46	20230712	183500	192999599	498	498	498	498	0
47	20230712	183400	192999599	498	498	498	498	0
48	20230712	183300	192999599	498	498	498	498	0
49	20230712	183200	192999599	498	498	498	498	0
50	20230712	183100	192999599	498	498	498	498	0
51	20230712	183000	192999599	498	498	498	498	0
52	20230712	182900	192999599	498	498	498	498	0
53	20230712	182800	192999599	498	498	498	498	0
54	20230712	182700	192999599	498	498	498	498	0
55	20230712	182600	192999599	498	498	498	498	0
56	20230712	182500	192999599	498	498	498	498	0
57	20230712	182400	192999599	498	498	498	498	0
58	20230712	182300	192999599	498	498	498	498	0
59	20230712	182200	192999599	498	498	498	498	0
60	20230712	182100	192999599	498	498	498	498	0
61	20230712	182000	192999599	498	498	498	498	0
62	20230712	181900	192999599	498	498	498	498	317
63	20230712	181800	192999599	498	498	498	498	0
64	20230712	181700	192999599	498	498	498	498	0
65	20230712	181600	192999599	498	498	498	498	0
66	20230712	181500	192999599	498	498	498	498	0
67	20230712	181400	192999599	498	498	498	498	0
68	20230712	181300	192999599	498	498	498	498	0
69	20230712	181200	192999599	498	498	498	498	0
70	20230712	181100	192999599	498	498	498	498	0
71	20230712	181000	192999599	498	498	498	498	0
72	20230712	180900	192999599	498	498	498	498	0
73	20230712	180800	192999599	498	498	498	498	0
74	20230712	180700	192999599	498	498	498	498	0
75	20230712	180600	192999599	498	498	498	498	0
76	20230712	180500	192999599	498	498	498	498	0
77	20230712	180400	192999599	498	498	498	498	0
78	20230712	180300	192999599	498	498	498	498	0
79	20230712	180200	192999599	498	498	498	498	0
80	20230712	180100	192999599	498	498	498	498	0
81	20230712	180000	192999599	498	498	498	498	0
82	20230712	175900	192999599	498	498	498	498	0
83	20230712	175800	192999599	498	498	498	498	0
84	20230712	175700	192999599	498	498	498	498	0
85	20230712	175600	192999599	498	498	498	498	0
86	20230712	175500	192999599	498	498	498	498	0
87	20230712	175400	192999599	498	498	498	498	0
88	20230712	175300	192999599	498	498	498	498	0
89	20230712	175200	192999599	498	498	498	498	0
90	20230712	175100	192999599	498	498	498	498	0
91	20230712	175000	192999599	498	498	498	498	0
92	20230712	174900	192999599	498	498	498	498	317
93	20230712	174800	192999599	498	498	498	498	0
94	20230712	174700	192999599	498	498	498	498	0
95	20230712	174600	192999599	498	498	498	498	0
96	20230712	174500	192999599	498	498	498	498	0
97	20230712	174400	192999599	498	498	498	498	0
98	20230712	174300	192999599	498	498	498	498	0
99	20230712	174200	192999599	498	498	498	498	0
100	20230712	174100	192999599	498	498	498	498	0
101	20230712	174000	192999599	498	498	498	498	0
102	20230712	173900	192999599	498	498	498	498	0
103	20230712	173800	192999599	498	498	498	498	0
104	20230712	173700	192999599	498	498	498	498	0
105	20230712	173600	192999599	498	498	498	498	0
106	20230712	173500	192999599	498	498	498	498	0
107	20230712	173400	192999599	498	498	498	498	0
108	20230712	173300	192999599	498	498	498	498	0
109	20230712	173200	192999599	498	498	498	498	0
110	20230712	173100	192999599	498	498	498	498	0
111	20230712	173000	192999599	498	498	498	498	0
112	20230712	172900	192999599	498	498	498	498	0
113	20230712	172800	192999599	498	498	498	498	0
114	20230712	172700	192999599	498	498	498	498	0
115	20230712	172600	192999599	498	498	498	498	0
116	20230712	172500	192999599	498	498	498	498	0
117	20230712	172400	192999599	498	498	498	498	0
118	20230712	172300	192999599	498	498	498	498	0
119	20230712	172200	192999599	498	498	498	498	0
120	20230712	172100	192999599	498	498	498	498	0
121	20230712	172000	192999599	498	498	498	498	0
122	20230712	171900	192999599	498	498	498	498	317
123	20230712	171800	192999599	498	498	498	498	0
124	20230712	171700	192999599	498	498	498	498	0
125	20230712	171600	192999599	498	498	498	498	0
126	20230712	171500	192999599	498	498	498	498	0
127	20230712	171400	192999599	498	498	498	498	0
128	20230712	171300	192999599	498	498	498	498	0
129	20230712	171200	192999599	498	498	498	498	0
130	20230712	171100	192999599	498	498	498	498	0
131	20230712	171000	192999599	498	498	498	498	0
132	20230712	170900	192999599	498	498	498	498	0
133	20230712	170800	192999599	498	498	498	498	0
134	20230712	170700	192999599	498	498	498	498	0
135	20230712	170600	192999599	498	498	498	498	0
136	20230712	170500	192999599	498	498	498	498	0
137	20230712	170400	192999599	498	498	498	498	0
138	20230712	170300	192999599	498	498	498	498	0
139	20230712	170200	192999599	498	498	498	498	0
140	20230712	170100	192999599	498	498	498	498	0
141	20230712	170000	192999599	498	498	498	498	0
142	20230712	165900	192999599	498	498	498	498	0
143	20230712	165800	192999599	498	498	498	498	0
144	20230712	165700	192999599	498	498	498	498	0
145	20230712	165600	192999599	498	498	498	498	0
146	20230712	165500	192999599	498	498	498	498	0
147	20230712	165400	192999599	498	498	498	498	0
148	20230712	165300	192999599	498	498	498	498	0
149	20230712	165200	192999599	498	498	498	498	0
150	20230712	165100	192999599	498	498	498	498	0
151	20230712	165000	192999599	498	498	498	498	0
152	20230712	164900	192999599	498	498	498	498	317
153	20230712	164800	192999599	498	498	498	498	0
154	20230712	164700	192999599	498	498	498	498	0
155	20230712	164600	192999599	498	498	498	498	0
156	20230712	164500	192999599	498	498	498	498	0
157	20230712	164400	192999599	498	498	498	498	0
158	20230712	164300	192999599	498	498	498	498	0
159	20230712	164200	192999599	498	498	498	498	0
160	20230712	164100	192999599	498	498	498	498	0
161	20230712	164000	192999599	498	498	498	498	0
162	20230712	163900	192999599	498	498	498	498	0
163	20230712	163800	192999599	498	498	498	498	0
164	20230712	163700	192999599	498	498	498	498	0
165	20230712	163600	192999599	498	498	498	498	0
166	20230712	163500	192999599	498	498	498	498	0
167	20230712	163400	192999599	498	498	498	498	0
168	20230712	163300	192999599	498	498	498	498	0
169	20230712	163200	192999599	498	498	498	498	0
170	20230712	163100	192999599	498	498	498	498	0
171	20230712	163000	192999599	498	498	498	498	0
172	20230712	162900	192999599	498	498	498	498	0
173	20230712	162800	192999599	498	498	498	498	0
174	20230712	162700	192999599	498	498	498	498	0
175	20230712	162600	192999599	498	498	498	498	0
176	20230712	162500	192999599	498	498	498	498	0
177	20230712	162400	192999599	498	498	498	498	0
178	20230712	162300	192999599	498	498	498	498	0
179	20230712	162200	192999599	498	498	498	498	0
180	20230712	162100	192999599	498	498	498	498	0
181	20230712	162000	192999599	498	498	498	498	0
182	20230712	161900	192999599	498	498	498	498	317
183	20230712	161800	192999599	498	498	498	498	0
184	20230712	161700	192999599	498	498	498	498	0
185	20230712	161600	192999599	498	498	498	498	0
186	20230712	161500	192999599	498	498	498	498	0
187	20230712	161400	192999599	498	498	498	498	0
188	20230712	161300	192999599	498	498	498	498	0
189	20230712	161200	192999599	498	498	498	498	0
190	20230712	161100	192999599	498	498	498	498	0
191	20230712	161000	192999599	498	498	498	498	0
192	20230712	160900	192999599	498	498	498	498	0
193	20230712	160800	192999599	498	498	498	498	0
194	20230712	160700	192999599	498	498	498	498	0
195	20230712	160600	192999599	498	498	498	498	0
196	20230712	160500	192999599	498	498	498	498	0
197	20230712	160400	192999599	498	498	498	498	0
198	20230712	160300	192999599	498	498	498	498	0
199	20230712	160200	192999599	498	498	498	498	0
200	20230712	160100	192999599	498	498	498	498	0
201	20230712	160000	192999599	498	498	498	498	0
202	20230712	155900	192999599	498	498	498	498	0
203	20230712	155800	192999599	498	498	498	498	0
204	20230712	155700	192999599	498	498	498	498	0
205	20230712	155600	192999599	498	498	498	498	0
206	20230712	155500	192999599	498	498	498	498	0
207	20230712	155400	192999599	498	498	498	498	0
208	20230712	155300	192999599	498	498	498	498	0
209	20230712	155200	192999599	498	498	498	498	0
210	20230712	155100	192999599	498	498	498	498	0
211	20230712	155000	192999599	498	498	498	498	0
212	20230712	154900	192999599	498	498	498	498	317
213	20230712	154800	192999599	498	498	498	498	0
214	20230712	154700	192999599	498	498	498	498	0
215	20230712	154600	192999599	498	498	498	498	0
216	20230712	154500	192999599	498	498	498	498	0
217	20230712	154400	192999599	498	498	498	498	0
218	20230712	154300	192999599	498	498	498	498	0
219	20230712	154200	192999599	498	498	498	498	0
220	20230712	154100	192999599	498	498	498	498	0
221	20230712	154000	192999599	498	498	498	498	0
222	20230712	153900	192999599	498	498	498	498	0
223	20230712	153800	192999599	498	498	498	498	0
224	20230712	153700	192999599	498	498	498	498	0
225	20230712	153600	192999599	498	498	498	498	0
226	20230712	153500	192999599	498	498	498	498	0
227	20230712	153400	192999599	498	498	498	498	0
228	20230712	153300	192999599	498	498	498	498	0
229	20230712	153200	192999599	498	498	498	498	0
230	20230712	153100	192999599	498	498	498	498	0
231	20230712	153000	192999599	498	498	498	498	317
232	20230712	152900	192841733	495	495	495	495	0
233	20230712	152800	192841733	495	495	495	495	0
234	20230712	152700	192841733	495	495	495	495	0
235	20230712	152600	192841733	495	495	495	495	0
236	20230712	152500	192841733	495	495	495	495	0
237	20230712	152400	192841733	495	495	495	495	0
238	20230712	152300	192841733	495	495	495	495	0
239	20230712	152200	192841733	495	495	495	495	0
240	20230712	152100	192841733	495	495	495	495	0
241	20230712	152000	192841733	495	495	495	495	0
242	20230712	151900	192841733	495	496	496	495	500
243	20230712	151800	192594033	498	498	498	498	1
244	20230712	151700	192593535	495	495	495	495	100
245	20230712	151600	192544035	499	495	499	495	413
246	20230712	151500	192338781	502	502	502	502	0
247	20230712	151400	192338781	502	496	502	496	18621
248	20230712	151300	183100928	496	496	496	496	0
249	20230712	151200	183100928	496	496	496	496	0
250	20230712	151100	183100928	496	496	496	496	400
251	20230712	151000	182902528	496	496	496	496	201
252	20230712	150900	182802832	494	494	494	494	0
253	20230712	150800	182802832	494	494	494	494	0
254	20230712	150700	182802832	494	494	494	494	0
255	20230712	150600	182802832	494	494	494	494	0
256	20230712	150500	182802832	494	494	494	494	1115
257	20230712	150400	182252022	495	495	495	495	0
258	20230712	150300	182252022	495	494	495	494	1001
259	20230712	150200	181756528	494	494	494	494	0
260	20230712	150100	181756528	494	494	494	494	41
261	20230712	150000	181736274	494	494	494	494	41
262	20230712	145900	181716020	494	494	494	494	1082
263	20230712	145800	181181512	494	494	494	494	60
264	20230712	145700	181151872	494	494	494	494	20
265	20230712	145600	181141992	495	495	495	495	0
266	20230712	145500	181141992	495	495	495	495	351
267	20230712	145400	180968247	495	495	495	495	20
268	20230712	145300	180958347	495	494	495	494	2265
269	20230712	145200	179838329	495	495	495	495	0
270	20230712	145100	179838329	495	495	495	495	0
271	20230712	145000	179838329	495	495	495	495	0
272	20230712	144900	179838329	495	495	495	495	0
273	20230712	144800	179838329	495	494	495	494	61
274	20230712	144700	179808155	494	494	494	494	168
275	20230712	144600	179725163	494	494	494	494	0
276	20230712	144500	179725163	494	494	494	494	21
277	20230712	144400	179714789	495	495	495	495	2
278	20230712	144300	179713799	495	495	495	494	39050
279	20230712	144200	160384052	493	493	494	493	52
280	20230712	144100	160358380	493	493	493	493	308
281	20230712	144000	160206536	493	493	493	493	80
282	20230712	143900	160167096	492	492	492	492	200
283	20230712	143800	160068696	492	493	493	492	4020
284	20230712	143700	158086949	495	495	495	495	10
285	20230712	143600	158081999	495	495	495	495	148
286	20230712	143500	158008739	495	495	495	495	0
287	20230712	143400	158008739	495	495	495	495	200
288	20230712	143300	157909739	495	495	495	495	48
289	20230712	143200	157885979	493	493	493	493	0
290	20230712	143100	157885979	493	493	493	493	0
291	20230712	143000	157885979	493	493	493	493	0
292	20230712	142900	157885979	493	493	493	493	0
293	20230712	142800	157885979	493	493	493	493	2159
294	20230712	142700	156821592	492	493	493	492	261
295	20230712	142600	156692980	493	493	493	493	209
296	20230712	142500	156589943	493	493	495	493	569
297	20230712	142400	156308788	493	493	493	493	1000
298	20230712	142300	155815788	494	494	495	493	19212
299	20230712	142200	146336295	494	496	496	494	301
300	20230712	142100	146187599	496	494	496	494	101
301	20230712	142000	146137703	496	496	496	496	0
302	20230712	141900	146137703	496	496	496	496	0
303	20230712	141800	146137703	496	496	496	496	1
304	20230712	141700	146137207	493	496	496	493	19646
305	20230712	141600	136427624	496	496	496	496	0
306	20230712	141500	136427624	496	496	496	496	319
307	20230712	141400	136269400	495	495	495	495	0
308	20230712	141300	136269400	495	495	495	495	0
309	20230712	141200	136269400	495	495	495	495	2780
310	20230712	141100	134893300	495	495	495	495	69
311	20230712	141000	134859145	495	495	495	495	319
312	20230712	140900	134701240	495	495	495	495	10
313	20230712	140800	134696290	495	495	495	495	48
314	20230712	140700	134672530	495	495	495	495	11
315	20230712	140600	134667085	495	495	495	495	50
316	20230712	140500	134642335	495	496	496	495	70
317	20230712	140400	134607635	495	495	495	495	10
318	20230712	140300	134602685	495	495	495	495	0
319	20230712	140200	134602685	495	495	495	495	11
320	20230712	140100	134597240	495	495	495	495	1000
321	20230712	140000	134102240	495	495	495	495	328
322	20230712	135900	133939880	495	495	495	495	1
323	20230712	135800	133939385	495	495	495	494	1824
324	20230712	135700	133037512	495	495	495	495	1231
325	20230712	135600	132428167	495	495	495	495	0
326	20230712	135500	132428167	495	495	495	495	200
327	20230712	135400	132329167	495	495	495	495	0
328	20230712	135300	132329167	495	495	495	495	8
329	20230712	135200	132325207	495	495	495	495	14
330	20230712	135100	132318277	495	495	495	495	0
331	20230712	135000	132318277	495	495	495	495	100
332	20230712	134900	132268777	495	495	495	495	448
333	20230712	134800	132047017	495	495	495	495	0
334	20230712	134700	132047017	495	495	495	495	0
335	20230712	134600	132047017	495	495	495	495	103
336	20230712	134500	131996032	495	495	495	495	0
337	20230712	134400	131996032	495	495	495	495	0
338	20230712	134300	131996032	495	495	495	495	7
339	20230712	134200	131992567	495	495	495	495	396
340	20230712	134100	131796547	495	495	495	495	814
341	20230712	134000	131393617	496	496	496	496	153
342	20230712	133900	131317729	495	495	495	495	0
343	20230712	133800	131317729	495	495	495	495	0
344	20230712	133700	131317729	495	495	495	495	0
345	20230712	133600	131317729	495	495	495	495	0
346	20230712	133500	131317729	495	495	495	495	0
347	20230712	133400	131317729	495	495	495	495	0
348	20230712	133300	131317729	495	495	495	495	26
349	20230712	133200	131304859	494	495	495	494	4180
350	20230712	133100	129238730	495	495	495	495	0
351	20230712	133000	129238730	495	495	495	495	0
352	20230712	132900	129238730	495	495	495	495	0
353	20230712	132800	129238730	495	495	495	495	4
354	20230712	132700	129236750	496	496	496	496	0
355	20230712	132600	129236750	496	496	496	496	0
356	20230712	132500	129236750	496	496	496	496	0
357	20230712	132400	129236750	496	496	496	496	206
358	20230712	132300	129134574	496	496	496	496	4
359	20230712	132200	129132590	496	496	496	496	0
360	20230712	132100	129132590	496	496	496	496	0
361	20230712	132000	129132590	496	496	496	496	0
362	20230712	131900	129132590	496	496	496	496	2
363	20230712	131800	129131598	496	496	496	496	2051
364	20230712	131700	128114302	496	496	496	496	2
365	20230712	131600	128113310	496	496	496	496	2
366	20230712	131500	128112318	495	495	495	495	5
367	20230712	131400	128109843	495	495	495	495	19
368	20230712	131300	128100438	495	495	496	495	124
369	20230712	131200	128038957	496	496	496	496	400
370	20230712	131100	127840557	495	495	495	495	0
371	20230712	131000	127840557	495	495	495	495	90
372	20230712	130900	127796007	495	495	495	495	2500
373	20230712	130800	126558507	495	495	495	495	0
374	20230712	130700	126558507	495	495	495	495	300
375	20230712	130600	126410007	495	495	495	495	141
376	20230712	130500	126340212	495	495	495	495	0
377	20230712	130400	126340212	495	495	495	495	0
378	20230712	130300	126340212	495	495	495	495	0
379	20230712	130200	126340212	495	495	495	495	0
380	20230712	130100	126340212	495	496	496	495	1278
381	20230712	130000	125707570	496	496	496	496	0
382	20230712	125900	125707570	496	496	496	496	0
383	20230712	125800	125707570	496	496	496	496	0
384	20230712	125700	125707570	496	496	496	496	0
385	20230712	125600	125707570	496	496	496	496	120
386	20230712	125500	125648050	497	497	497	497	0
387	20230712	125400	125648050	497	497	497	497	0
388	20230712	125300	125648050	497	497	497	497	0
389	20230712	125200	125648050	497	497	497	497	0
390	20230712	125100	125648050	497	497	497	497	0
391	20230712	125000	125648050	497	497	497	497	0
392	20230712	124900	125648050	497	497	497	497	110
393	20230712	124800	125593380	497	497	497	497	10
394	20230712	124700	125588410	497	497	497	497	0
395	20230712	124600	125588410	497	497	497	497	0
396	20230712	124500	125588410	497	497	497	497	0
397	20230712	124400	125588410	497	497	497	497	1296
398	20230712	124300	124944298	497	497	497	497	0
399	20230712	124200	124944298	497	497	497	497	813
400	20230712	124100	124540237	497	497	497	497	8
401	20230712	124000	124536261	496	496	496	496	0
402	20230712	123900	124536261	496	496	496	496	0
403	20230712	123800	124536261	496	496	496	496	0
404	20230712	123700	124536261	496	496	496	496	0
405	20230712	123600	124536261	496	496	496	496	0
406	20230712	123500	124536261	496	496	496	496	0
407	20230712	123400	124536261	496	496	496	496	0
408	20230712	123300	124536261	496	496	496	496	100
409	20230712	123200	124486661	496	496	496	496	0
410	20230712	123100	124486661	496	496	496	496	403
411	20230712	123000	124286773	497	497	497	497	0
412	20230712	122900	124286773	497	497	497	497	0
413	20230712	122800	124286773	497	497	497	497	0
414	20230712	122700	124286773	497	497	497	497	0
415	20230712	122600	124286773	497	496	497	496	2
416	20230712	122500	124285780	496	496	496	496	2
417	20230712	122400	124284788	495	495	495	495	11011
418	20230712	122300	118834343	497	497	497	497	0
419	20230712	122200	118834343	497	497	497	497	0
420	20230712	122100	118834343	497	497	497	497	1
421	20230712	122000	118833846	495	495	495	495	200
422	20230712	121900	118734846	497	497	497	497	10
423	20230712	121800	118729876	497	497	497	497	20
424	20230712	121700	118719936	495	495	495	495	0
425	20230712	121600	118719936	495	495	495	495	0
426	20230712	121500	118719936	495	495	495	495	0
427	20230712	121400	118719936	495	495	495	495	0
428	20230712	121300	118719936	495	495	495	495	0
429	20230712	121200	118719936	495	495	495	495	100
430	20230712	121100	118670436	495	495	495	495	0
431	20230712	121000	118670436	495	495	495	495	0
432	20230712	120900	118670436	495	495	495	495	186
433	20230712	120800	118578366	495	495	495	495	0
434	20230712	120700	118578366	495	495	495	495	0
435	20230712	120600	118578366	495	495	495	495	0
436	20230712	120500	118578366	495	495	495	495	50
437	20230712	120400	118553616	495	495	495	495	0
438	20230712	120300	118553616	495	495	495	495	0
439	20230712	120200	118553616	495	495	495	495	0
440	20230712	120100	118553616	495	495	495	495	0
441	20230712	120000	118553616	495	495	495	495	26
442	20230712	115900	118540746	495	495	495	495	74
443	20230712	115800	118504116	495	495	495	495	196
444	20230712	115700	118407096	495	495	495	495	0
445	20230712	115600	118407096	495	495	495	495	357
446	20230712	115500	118230381	495	495	495	495	1
447	20230712	115400	118229886	495	495	495	495	4
448	20230712	115300	118227906	495	495	495	495	0
449	20230712	115200	118227906	495	495	495	495	0
450	20230712	115100	118227906	495	495	495	495	0
451	20230712	115000	118227906	495	495	495	495	0
452	20230712	114900	118227906	495	495	495	495	1117
453	20230712	114800	117674991	495	495	495	495	257
454	20230712	114700	117547776	495	495	495	495	604
455	20230712	114600	117248796	495	495	495	495	411
456	20230712	114500	117045351	495	495	495	495	352
457	20230712	114400	116871111	495	495	495	495	250
458	20230712	114300	116747361	495	495	495	495	300
459	20230712	114200	116598861	495	495	495	495	0
460	20230712	114100	116598861	495	495	495	495	50
461	20230712	114000	116574111	495	495	495	495	0
462	20230712	113900	116574111	495	495	495	495	1
463	20230712	113800	116573616	493	493	493	493	0
464	20230712	113700	116573616	493	493	493	493	0
465	20230712	113600	116573616	493	493	493	493	0
466	20230712	113500	116573616	493	493	493	493	0
467	20230712	113400	116573616	493	493	493	493	0
468	20230712	113300	116573616	493	494	494	493	18
469	20230712	113200	116564732	493	493	493	493	0
470	20230712	113100	116564732	493	493	493	493	450
471	20230712	113000	116342882	493	494	494	493	10550
472	20230712	112900	111141682	494	494	494	494	0
473	20230712	112800	111141682	494	494	494	494	1500
474	20230712	112700	110400682	498	498	498	498	0
475	20230712	112600	110400682	498	498	498	498	1000
476	20230712	112500	109902682	498	498	498	498	0
477	20230712	112400	109902682	498	498	498	498	0
478	20230712	112300	109902682	498	498	498	498	1
479	20230712	112200	109902184	492	492	492	492	0
480	20230712	112100	109902184	492	492	492	492	0
481	20230712	112000	109902184	492	498	499	492	30008
482	20230712	111900	95076955	499	499	499	499	0
483	20230712	111800	95076955	499	498	499	498	62
484	20230712	111700	95046031	500	500	500	500	0
485	20230712	111600	95046031	500	500	500	500	0
486	20230712	111500	95046031	500	500	500	500	0
487	20230712	111400	95046031	500	500	500	500	0
488	20230712	111300	95046031	500	500	500	500	0
489	20230712	111200	95046031	500	500	500	500	0
490	20230712	111100	95046031	500	500	500	500	0
491	20230712	111000	95046031	500	500	500	500	316
492	20230712	110900	94888031	499	499	499	499	0
493	20230712	110800	94888031	499	499	499	499	0
494	20230712	110700	94888031	499	499	499	499	0
495	20230712	110600	94888031	499	499	499	499	0
496	20230712	110500	94888031	499	499	499	499	0
497	20230712	110400	94888031	499	499	499	499	0
498	20230712	110300	94888031	499	499	499	499	0
499	20230712	110200	94888031	499	499	499	499	2004
500	20230712	110100	93888035	499	499	499	499	0
501	20230712	110000	93888035	499	499	499	499	0
502	20230712	105900	93888035	499	499	499	499	0
503	20230712	105800	93888035	499	499	499	499	0
504	20230712	105700	93888035	499	499	499	499	1
505	20230712	105600	93887536	496	496	496	496	0
506	20230712	105500	93887536	496	496	496	496	0
507	20230712	105400	93887536	496	496	496	496	0
508	20230712	105300	93887536	496	496	496	496	0
509	20230712	105200	93887536	496	496	496	496	2104
510	20230712	105100	92843952	499	499	499	499	0
511	20230712	105000	92843952	499	499	499	499	2
512	20230712	104900	92842954	499	499	499	499	1
513	20230712	104800	92842455	496	497	497	496	15000
514	20230712	104700	85402451	496	496	496	496	0
515	20230712	104600	85402451	496	496	496	496	0
516	20230712	104500	85402451	496	496	496	496	0
517	20230712	104400	85402451	496	496	496	496	0
518	20230712	104300	85402451	496	496	496	496	23
519	20230712	104200	85391043	497	497	497	497	3502
520	20230712	104100	83650549	497	497	497	497	0
521	20230712	104000	83650549	497	496	497	496	5053
522	20230712	103900	81144208	497	497	497	497	1035
523	20230712	103800	80629813	497	497	497	497	0
524	20230712	103700	80629813	497	497	497	497	0
525	20230712	103600	80629813	497	499	499	497	328
526	20230712	103500	80466795	497	497	497	497	0
527	20230712	103400	80466795	497	497	497	497	30
528	20230712	103300	80451885	497	497	497	497	0
529	20230712	103200	80451885	497	497	497	497	57
530	20230712	103100	80423556	498	498	498	498	0
531	20230712	103000	80423556	498	498	498	498	0
532	20230712	102900	80423556	498	498	498	498	0
533	20230712	102800	80423556	498	498	498	498	0
534	20230712	102700	80423556	498	498	498	498	1900
535	20230712	102600	79477356	498	498	498	498	0
536	20230712	102500	79477356	498	498	498	498	0
537	20230712	102400	79477356	498	498	498	498	0
538	20230712	102300	79477356	498	498	498	498	0
539	20230712	102200	79477356	498	498	498	498	1
540	20230712	102100	79476858	498	500	500	498	2165
541	20230712	102000	78397119	500	500	500	500	0
542	20230712	101900	78397119	500	500	500	500	0
543	20230712	101800	78397119	500	500	500	500	0
544	20230712	101700	78397119	500	500	500	500	0
545	20230712	101600	78397119	500	500	500	500	1
546	20230712	101500	78396619	499	499	499	499	445
547	20230712	101400	78174564	499	499	499	499	0
548	20230712	101300	78174564	499	499	499	499	0
549	20230712	101200	78174564	499	499	499	499	0
550	20230712	101100	78174564	499	499	499	499	5
551	20230712	101000	78172069	497	497	497	497	7
552	20230712	100900	78168590	499	499	499	499	0
553	20230712	100800	78168590	499	499	499	499	100
554	20230712	100700	78118690	499	496	499	496	24
555	20230712	100600	78106783	498	498	498	498	3
556	20230712	100500	78105289	498	498	498	498	2
557	20230712	100400	78104293	498	498	498	498	0
558	20230712	100300	78104293	498	498	498	498	3111
559	20230712	100200	76555015	498	498	498	498	79
560	20230712	100100	76515673	498	498	498	498	0
561	20230712	100000	76515673	498	498	498	498	0
562	20230712	095900	76515673	498	498	498	498	0
563	20230712	095800	76515673	498	498	498	498	0
564	20230712	095700	76515673	498	498	498	498	80
565	20230712	095600	76475833	498	498	498	498	0
566	20230712	095500	76475833	498	498	498	498	0
567	20230712	095400	76475833	498	498	498	498	6
568	20230712	095300	76472845	498	498	498	498	429
569	20230712	095200	76259203	498	498	498	498	1558
570	20230712	095100	75483319	499	499	499	499	35
571	20230712	095000	75465854	499	499	499	499	0
572	20230712	094900	75465854	499	499	499	499	681
573	20230712	094800	75126035	499	499	499	499	50
574	20230712	094700	75101085	500	500	500	500	20000
575	20230712	094600	65101085	500	500	500	500	0
576	20230712	094500	65101085	500	500	500	500	0
577	20230712	094400	65101085	500	500	500	500	4215
578	20230712	094300	62993585	501	501	501	501	0
579	20230712	094200	62993585	501	501	501	501	15
580	20230712	094100	62986070	502	502	502	502	0
581	20230712	094000	62986070	502	502	502	502	0
582	20230712	093900	62986070	502	502	502	502	0
583	20230712	093800	62986070	502	502	502	502	40
584	20230712	093700	62965990	503	503	503	503	0
585	20230712	093600	62965990	503	503	503	503	100
586	20230712	093500	62915690	502	502	502	502	1000
587	20230712	093400	62413690	504	504	504	504	0
588	20230712	093300	62413690	504	504	504	504	1
589	20230712	093200	62413186	500	500	504	500	22087
590	20230712	093100	51348168	501	501	501	501	487
591	20230712	093000	51104181	501	501	501	501	0
592	20230712	092900	51104181	501	501	501	501	10
593	20230712	092800	51099171	501	501	501	501	3
594	20230712	092700	51097668	500	500	500	500	395
595	20230712	092600	50900168	500	500	500	500	0
596	20230712	092500	50900168	500	500	500	500	0
597	20230712	092400	50900168	500	500	500	500	0
598	20230712	092300	50900168	500	500	500	500	7
599	20230712	092200	50896668	500	500	500	500	1
600	20230712	092100	50896168	501	501	501	501	7
601	20230712	092000	50892661	501	501	501	501	200
602	20230712	091900	50792461	501	499	501	499	657
603	20230712	091800	50463618	499	500	500	499	2089
604	20230712	091700	49419218	500	499	500	499	90
605	20230712	091600	49374297	499	499	499	499	500
606	20230712	091500	49124797	499	501	501	499	1595
607	20230712	091400	48326092	500	500	500	500	1000
608	20230712	091300	47826092	501	501	501	501	0
609	20230712	091200	47826092	501	501	501	501	480
610	20230712	091100	47585612	499	504	504	498	52990
611	20230712	091000	21078032	505	505	505	505	0
612	20230712	090900	21078032	505	505	505	505	187
613	20230712	090800	20983597	506	506	506	506	0
614	20230712	090700	20983597	506	506	506	506	0
615	20230712	090600	20983597	506	506	506	506	10
616	20230712	090500	20978537	507	503	507	503	11417
617	20230712	090400	15210361	503	504	504	503	3255
618	20230712	090300	13572408	504	504	504	504	4533
619	20230712	090200	11287776	505	505	505	505	2514
620	20230712	090100	10018206	505	507	507	505	10260
621	20230712	090000	4827644	512	512	512	507	9472