KissMeData/043090/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	191500	388528864	970	970	970	970	987
3	20230704	191400	388528864	970	970	970	970	0
4	20230704	191300	388528864	970	970	970	970	0
5	20230704	191200	388528864	970	970	970	970	0
6	20230704	191100	388528864	970	970	970	970	0
7	20230704	191000	388528864	970	970	970	970	0
8	20230704	190900	388528864	970	970	970	970	0
9	20230704	190800	388528864	970	970	970	970	0
10	20230704	190700	388528864	970	970	970	970	0
11	20230704	190600	388528864	970	970	970	970	0
12	20230704	190500	388528864	970	970	970	970	0
13	20230704	190400	388528864	970	970	970	970	0
14	20230704	190300	388528864	970	970	970	970	0
15	20230704	190200	388528864	970	970	970	970	0
16	20230704	190100	388528864	970	970	970	970	0
17	20230704	190000	388528864	970	970	970	970	0
18	20230704	185900	388528864	970	970	970	970	0
19	20230704	185800	388528864	970	970	970	970	0
20	20230704	185700	388528864	970	970	970	970	0
21	20230704	185600	388528864	970	970	970	970	0
22	20230704	185500	388528864	970	970	970	970	0
23	20230704	185400	388528864	970	970	970	970	0
24	20230704	185300	388528864	970	970	970	970	0
25	20230704	185200	388528864	970	970	970	970	0
26	20230704	185100	388528864	970	970	970	970	0
27	20230704	185000	388528864	970	970	970	970	0
28	20230704	184900	388528864	970	970	970	970	0
29	20230704	184800	388528864	970	970	970	970	0
30	20230704	184700	388528864	970	970	970	970	0
31	20230704	184600	388528864	970	970	970	970	0
32	20230704	184500	388528864	970	970	970	970	987
33	20230704	184400	388528864	970	970	970	970	0
34	20230704	184300	388528864	970	970	970	970	0
35	20230704	184200	388528864	970	970	970	970	0
36	20230704	184100	388528864	970	970	970	970	0
37	20230704	184000	388528864	970	970	970	970	0
38	20230704	183900	388528864	970	970	970	970	0
39	20230704	183800	388528864	970	970	970	970	0
40	20230704	183700	388528864	970	970	970	970	0
41	20230704	183600	388528864	970	970	970	970	0
42	20230704	183500	388528864	970	970	970	970	0
43	20230704	183400	388528864	970	970	970	970	0
44	20230704	183300	388528864	970	970	970	970	0
45	20230704	183200	388528864	970	970	970	970	0
46	20230704	183100	388528864	970	970	970	970	0
47	20230704	183000	388528864	970	970	970	970	0
48	20230704	182900	388528864	970	970	970	970	0
49	20230704	182800	388528864	970	970	970	970	0
50	20230704	182700	388528864	970	970	970	970	0
51	20230704	182600	388528864	970	970	970	970	0
52	20230704	182500	388528864	970	970	970	970	0
53	20230704	182400	388528864	970	970	970	970	0
54	20230704	182300	388528864	970	970	970	970	0
55	20230704	182200	388528864	970	970	970	970	0
56	20230704	182100	388528864	970	970	970	970	0
57	20230704	182000	388528864	970	970	970	970	0
58	20230704	181900	388528864	970	970	970	970	0
59	20230704	181800	388528864	970	970	970	970	0
60	20230704	181700	388528864	970	970	970	970	0
61	20230704	181600	388528864	970	970	970	970	0
62	20230704	181500	388528864	970	970	970	970	987
63	20230704	181400	388528864	970	970	970	970	0
64	20230704	181300	388528864	970	970	970	970	0
65	20230704	181200	388528864	970	970	970	970	0
66	20230704	181100	388528864	970	970	970	970	0
67	20230704	181000	388528864	970	970	970	970	0
68	20230704	180900	388528864	970	970	970	970	0
69	20230704	180800	388528864	970	970	970	970	0
70	20230704	180700	388528864	970	970	970	970	0
71	20230704	180600	388528864	970	970	970	970	0
72	20230704	180500	388528864	970	970	970	970	0
73	20230704	180400	388528864	970	970	970	970	0
74	20230704	180300	388528864	970	970	970	970	0
75	20230704	180200	388528864	970	970	970	970	0
76	20230704	180100	388528864	970	970	970	970	0
77	20230704	180000	388528864	970	970	970	970	0
78	20230704	175900	388528864	970	970	970	970	0
79	20230704	175800	388528864	970	970	970	970	0
80	20230704	175700	388528864	970	970	970	970	0
81	20230704	175600	388528864	970	970	970	970	0
82	20230704	175500	388528864	970	970	970	970	0
83	20230704	175400	388528864	970	970	970	970	0
84	20230704	175300	388528864	970	970	970	970	0
85	20230704	175200	388528864	970	970	970	970	0
86	20230704	175100	388528864	970	970	970	970	0
87	20230704	175000	388528864	970	970	970	970	0
88	20230704	174900	388528864	970	970	970	970	0
89	20230704	174800	388528864	970	970	970	970	0
90	20230704	174700	388528864	970	970	970	970	0
91	20230704	174600	388528864	970	970	970	970	0
92	20230704	174500	388528864	970	970	970	970	987
93	20230704	174400	388528864	970	970	970	970	0
94	20230704	174300	388528864	970	970	970	970	0
95	20230704	174200	388528864	970	970	970	970	0
96	20230704	174100	388528864	970	970	970	970	0
97	20230704	174000	388528864	970	970	970	970	0
98	20230704	173900	388528864	970	970	970	970	0
99	20230704	173800	388528864	970	970	970	970	0
100	20230704	173700	388528864	970	970	970	970	0
101	20230704	173600	388528864	970	970	970	970	0
102	20230704	173500	388528864	970	970	970	970	0
103	20230704	173400	388528864	970	970	970	970	0
104	20230704	173300	388528864	970	970	970	970	0
105	20230704	173200	388528864	970	970	970	970	0
106	20230704	173100	388528864	970	970	970	970	0
107	20230704	173000	388528864	970	970	970	970	0
108	20230704	172900	388528864	970	970	970	970	0
109	20230704	172800	388528864	970	970	970	970	0
110	20230704	172700	388528864	970	970	970	970	0
111	20230704	172600	388528864	970	970	970	970	0
112	20230704	172500	388528864	970	970	970	970	0
113	20230704	172400	388528864	970	970	970	970	0
114	20230704	172300	388528864	970	970	970	970	0
115	20230704	172200	388528864	970	970	970	970	0
116	20230704	172100	388528864	970	970	970	970	0
117	20230704	172000	388528864	970	970	970	970	0
118	20230704	171900	388528864	970	970	970	970	0
119	20230704	171800	388528864	970	970	970	970	0
120	20230704	171700	388528864	970	970	970	970	0
121	20230704	171600	388528864	970	970	970	970	0
122	20230704	171500	388528864	970	970	970	970	987
123	20230704	171400	388528864	970	970	970	970	0
124	20230704	171300	388528864	970	970	970	970	0
125	20230704	171200	388528864	970	970	970	970	0
126	20230704	171100	388528864	970	970	970	970	0
127	20230704	171000	388528864	970	970	970	970	0
128	20230704	170900	388528864	970	970	970	970	0
129	20230704	170800	388528864	970	970	970	970	0
130	20230704	170700	388528864	970	970	970	970	0
131	20230704	170600	388528864	970	970	970	970	0
132	20230704	170500	388528864	970	970	970	970	0
133	20230704	170400	388528864	970	970	970	970	0
134	20230704	170300	388528864	970	970	970	970	0
135	20230704	170200	388528864	970	970	970	970	0
136	20230704	170100	388528864	970	970	970	970	0
137	20230704	170000	388528864	970	970	970	970	0
138	20230704	165900	388528864	970	970	970	970	0
139	20230704	165800	388528864	970	970	970	970	0
140	20230704	165700	388528864	970	970	970	970	0
141	20230704	165600	388528864	970	970	970	970	0
142	20230704	165500	388528864	970	970	970	970	0
143	20230704	165400	388528864	970	970	970	970	0
144	20230704	165300	388528864	970	970	970	970	0
145	20230704	165200	388528864	970	970	970	970	0
146	20230704	165100	388528864	970	970	970	970	0
147	20230704	165000	388528864	970	970	970	970	0
148	20230704	164900	388528864	970	970	970	970	0
149	20230704	164800	388528864	970	970	970	970	0
150	20230704	164700	388528864	970	970	970	970	0
151	20230704	164600	388528864	970	970	970	970	0
152	20230704	164500	388528864	970	970	970	970	987
153	20230704	164400	388528864	970	970	970	970	0
154	20230704	164300	388528864	970	970	970	970	0
155	20230704	164200	388528864	970	970	970	970	0
156	20230704	164100	388528864	970	970	970	970	0
157	20230704	164000	388528864	970	970	970	970	0
158	20230704	163900	388528864	970	970	970	970	0
159	20230704	163800	388528864	970	970	970	970	0
160	20230704	163700	388528864	970	970	970	970	0
161	20230704	163600	388528864	970	970	970	970	0
162	20230704	163500	388528864	970	970	970	970	0
163	20230704	163400	388528864	970	970	970	970	0
164	20230704	163300	388528864	970	970	970	970	0
165	20230704	163200	388528864	970	970	970	970	0
166	20230704	163100	388528864	970	970	970	970	0
167	20230704	163000	388528864	970	970	970	970	0
168	20230704	162900	388528864	970	970	970	970	0
169	20230704	162800	388528864	970	970	970	970	0
170	20230704	162700	388528864	970	970	970	970	0
171	20230704	162600	388528864	970	970	970	970	0
172	20230704	162500	388528864	970	970	970	970	0
173	20230704	162400	388528864	970	970	970	970	0
174	20230704	162300	388528864	970	970	970	970	0
175	20230704	162200	388528864	970	970	970	970	0
176	20230704	162100	388528864	970	970	970	970	0
177	20230704	162000	388528864	970	970	970	970	0
178	20230704	161900	388528864	970	970	970	970	0
179	20230704	161800	388528864	970	970	970	970	0
180	20230704	161700	388528864	970	970	970	970	0
181	20230704	161600	388528864	970	970	970	970	0
182	20230704	161500	388528864	970	970	970	970	987
183	20230704	161400	388528864	970	970	970	970	0
184	20230704	161300	388528864	970	970	970	970	0
185	20230704	161200	388528864	970	970	970	970	0
186	20230704	161100	388528864	970	970	970	970	0
187	20230704	161000	388528864	970	970	970	970	0
188	20230704	160900	388528864	970	970	970	970	0
189	20230704	160800	388528864	970	970	970	970	0
190	20230704	160700	388528864	970	970	970	970	0
191	20230704	160600	388528864	970	970	970	970	0
192	20230704	160500	388528864	970	970	970	970	0
193	20230704	160400	388528864	970	970	970	970	0
194	20230704	160300	388528864	970	970	970	970	0
195	20230704	160200	388528864	970	970	970	970	0
196	20230704	160100	388528864	970	970	970	970	0
197	20230704	160000	388528864	970	970	970	970	0
198	20230704	155900	388528864	970	970	970	970	0
199	20230704	155800	388528864	970	970	970	970	0
200	20230704	155700	388528864	970	970	970	970	0
201	20230704	155600	388528864	970	970	970	970	0
202	20230704	155500	388528864	970	970	970	970	0
203	20230704	155400	388528864	970	970	970	970	0
204	20230704	155300	388528864	970	970	970	970	0
205	20230704	155200	388528864	970	970	970	970	0
206	20230704	155100	388528864	970	970	970	970	0
207	20230704	155000	388528864	970	970	970	970	0
208	20230704	154900	388528864	970	970	970	970	0
209	20230704	154800	388528864	970	970	970	970	0
210	20230704	154700	388528864	970	970	970	970	0
211	20230704	154600	388528864	970	970	970	970	0
212	20230704	154500	388528864	970	970	970	970	987
213	20230704	154400	388528864	970	970	970	970	0
214	20230704	154300	388528864	970	970	970	970	0
215	20230704	154200	388528864	970	970	970	970	0
216	20230704	154100	388528864	970	970	970	970	0
217	20230704	154000	388528864	970	970	970	970	0
218	20230704	153900	388528864	970	970	970	970	0
219	20230704	153800	388528864	970	970	970	970	0
220	20230704	153700	388528864	970	970	970	970	0
221	20230704	153600	388528864	970	970	970	970	0
222	20230704	153500	388528864	970	970	970	970	0
223	20230704	153400	388528864	970	970	970	970	0
224	20230704	153300	388528864	970	970	970	970	0
225	20230704	153200	388528864	970	970	970	970	0
226	20230704	153100	388528864	970	970	970	970	0
227	20230704	153000	388528864	970	970	970	970	987
228	20230704	152900	387571474	968	968	968	968	0
229	20230704	152800	387571474	968	968	968	968	0
230	20230704	152700	387571474	968	968	968	968	0
231	20230704	152600	387571474	968	968	968	968	0
232	20230704	152500	387571474	968	968	968	968	0
233	20230704	152400	387571474	968	968	968	968	0
234	20230704	152300	387571474	968	968	968	968	0
235	20230704	152200	387571474	968	968	968	968	0
236	20230704	152100	387571474	968	968	968	968	0
237	20230704	152000	387571474	968	968	968	968	0
238	20230704	151900	387571474	968	970	971	968	502
239	20230704	151800	387084853	971	969	971	969	401
240	20230704	151700	386695948	970	969	970	969	278
241	20230704	151600	386426564	969	970	970	967	6496
242	20230704	151500	380134114	970	971	971	970	731
243	20230704	151400	379425036	971	972	972	971	197
244	20230704	151300	379233555	972	971	972	971	4
245	20230704	151200	379229668	972	973	973	970	79
246	20230704	151100	379152824	973	974	978	970	919
247	20230704	151000	378259635	975	975	975	975	1
248	20230704	150900	378258660	967	974	975	967	18908
249	20230704	150800	359923538	975	975	975	974	246
250	20230704	150700	359683930	974	976	976	974	121
251	20230704	150600	359565874	976	976	976	976	1073
252	20230704	150500	358518626	977	977	977	977	0
253	20230704	150400	358518626	977	977	977	977	1154
254	20230704	150300	357391168	977	977	977	977	347
255	20230704	150200	357052149	974	974	974	974	0
256	20230704	150100	357052149	974	977	978	974	2009
257	20230704	150000	355095351	977	974	977	974	21
258	20230704	145900	355074864	978	976	978	976	27
259	20230704	145800	355048481	978	977	978	976	387
260	20230704	145700	354670359	978	977	978	977	43
261	20230704	145600	354628333	975	976	976	975	36
262	20230704	145500	354593203	978	976	978	976	102
263	20230704	145400	354493491	978	978	978	976	609
264	20230704	145300	353897939	978	978	978	978	3
265	20230704	145200	353895005	978	977	978	977	18
266	20230704	145100	353877406	977	977	977	977	0
267	20230704	145000	353877406	977	976	977	976	60
268	20230704	144900	353818833	978	971	978	971	104
269	20230704	144800	353717534	972	972	972	971	1204
270	20230704	144700	352547584	973	973	973	973	0
271	20230704	144600	352547584	973	972	973	972	2014
272	20230704	144500	350589962	973	973	973	973	801
273	20230704	144400	349810589	973	973	973	973	200
274	20230704	144300	349615989	973	973	973	973	0
275	20230704	144200	349615989	973	973	973	973	8
276	20230704	144100	349608205	973	973	973	973	7
277	20230704	144000	349601394	973	973	973	973	0
278	20230704	143900	349601394	973	973	973	973	45
279	20230704	143800	349557609	973	973	973	973	0
280	20230704	143700	349557609	973	972	973	972	413
281	20230704	143600	349156133	972	972	972	972	1796
282	20230704	143500	347410421	971	971	971	971	1
283	20230704	143400	347409450	971	971	971	971	8
284	20230704	143300	347401682	971	971	971	971	400
285	20230704	143200	347013282	971	971	971	971	5
286	20230704	143100	347008427	971	970	971	970	939
287	20230704	143000	346097587	970	971	971	970	53
288	20230704	142900	346046127	971	970	971	970	23
289	20230704	142800	346023800	971	971	971	970	32
290	20230704	142700	345992737	971	971	971	971	141
291	20230704	142600	345855826	972	972	972	971	91
292	20230704	142500	345767455	971	971	971	971	172
293	20230704	142400	345600443	971	971	971	971	195
294	20230704	142300	345411098	971	972	972	971	2662
295	20230704	142200	342823772	972	972	973	972	778
296	20230704	142100	342067541	973	973	973	973	1
297	20230704	142000	342066568	973	973	973	973	8
298	20230704	141900	342058784	973	973	973	973	1
299	20230704	141800	342057811	973	973	973	973	0
300	20230704	141700	342057811	973	973	973	973	0
301	20230704	141600	342057811	973	973	973	973	0
302	20230704	141500	342057811	973	973	973	973	0
303	20230704	141400	342057811	973	973	973	973	18
304	20230704	141300	342040297	972	972	972	972	0
305	20230704	141200	342040297	972	972	972	972	0
306	20230704	141100	342040297	972	972	972	972	0
307	20230704	141000	342040297	972	972	972	972	148
308	20230704	140900	341896441	973	972	973	972	68
309	20230704	140800	341830341	973	973	973	972	1753
310	20230704	140700	340126370	973	973	973	973	0
311	20230704	140600	340126370	973	973	973	973	0
312	20230704	140500	340126370	973	974	974	973	3
313	20230704	140400	340123450	976	976	976	976	101
314	20230704	140300	340024874	970	973	973	970	12073
315	20230704	140200	328309772	974	974	975	973	1703
316	20230704	140100	326652475	975	975	975	974	810
317	20230704	140000	325863531	975	976	976	975	173
318	20230704	135900	325694854	976	975	977	975	29
319	20230704	135800	325666551	975	977	977	975	54
320	20230704	135700	325613853	978	978	978	978	50
321	20230704	135600	325564953	978	978	978	978	0
322	20230704	135500	325564953	978	978	978	978	1
323	20230704	135400	325563975	976	976	976	976	36
324	20230704	135300	325528839	978	978	978	978	20
325	20230704	135200	325509279	978	978	978	978	1
326	20230704	135100	325508301	978	978	978	978	0
327	20230704	135000	325508301	978	978	978	978	0
328	20230704	134900	325508301	978	978	978	978	8
329	20230704	134800	325500477	978	978	978	978	3
330	20230704	134700	325497543	978	977	978	975	7
331	20230704	134600	325490704	978	978	978	978	4
332	20230704	134500	325486792	979	979	979	979	50
333	20230704	134400	325437842	979	979	979	979	0
334	20230704	134300	325437842	979	979	979	979	0
335	20230704	134200	325437842	979	979	979	979	0
336	20230704	134100	325437842	979	978	979	978	5
337	20230704	134000	325432949	979	978	979	978	2
338	20230704	133900	325430992	979	978	979	978	50
339	20230704	133800	325382060	978	978	978	978	0
340	20230704	133700	325382060	978	978	978	978	0
341	20230704	133600	325382060	978	977	978	977	2
342	20230704	133500	325380105	974	974	974	974	0
343	20230704	133400	325380105	974	974	974	974	30
344	20230704	133300	325350885	979	979	979	979	1
345	20230704	133200	325349906	973	973	973	973	0
346	20230704	133100	325349906	973	973	973	973	0
347	20230704	133000	325349906	973	977	977	973	506
348	20230704	132900	324857501	980	980	980	980	0
349	20230704	132800	324857501	980	980	980	980	0
350	20230704	132700	324857501	980	978	980	978	153
351	20230704	132600	324707629	976	977	977	976	20
352	20230704	132500	324688099	979	979	979	979	358
353	20230704	132400	324337617	979	979	979	979	0
354	20230704	132300	324337617	979	979	979	979	4
355	20230704	132200	324333701	979	979	979	979	0
356	20230704	132100	324333701	979	979	979	979	0
357	20230704	132000	324333701	979	979	979	979	3
358	20230704	131900	324330764	979	979	979	979	10
359	20230704	131800	324320974	979	979	979	979	3
360	20230704	131700	324318037	977	977	977	977	0
361	20230704	131600	324318037	977	977	977	977	500
362	20230704	131500	323829537	977	977	977	977	110
363	20230704	131400	323722067	977	979	979	977	2
364	20230704	131300	323720111	977	977	977	977	300
365	20230704	131200	323427011	977	977	977	977	10
366	20230704	131100	323417241	977	977	977	977	1
367	20230704	131000	323416264	977	977	977	977	0
368	20230704	130900	323416264	977	977	977	977	10
369	20230704	130800	323406494	980	980	980	980	0
370	20230704	130700	323406494	980	980	980	980	0
371	20230704	130600	323406494	980	980	980	980	0
372	20230704	130500	323406494	980	967	980	967	1954
373	20230704	130400	321499966	967	967	967	967	55
374	20230704	130300	321446781	967	967	967	967	108
375	20230704	130200	321342345	967	968	968	967	1405
376	20230704	130100	319982313	968	968	969	968	596
377	20230704	130000	319404847	968	970	970	968	1022
378	20230704	125900	318414571	969	969	969	969	7
379	20230704	125800	318407788	969	969	969	969	106
380	20230704	125700	318305074	969	969	969	969	103
381	20230704	125600	318205267	970	971	971	970	2806
382	20230704	125500	315483138	971	971	971	971	13
383	20230704	125400	315470515	971	971	971	971	2
384	20230704	125300	315468573	970	971	971	970	603
385	20230704	125200	314883597	971	971	971	970	1715
386	20230704	125100	313218369	971	971	971	971	0
387	20230704	125000	313218369	971	971	971	971	0
388	20230704	124900	313218369	971	971	971	971	0
389	20230704	124800	313218369	971	971	971	971	4
390	20230704	124700	313214485	970	972	973	970	1736
391	20230704	124600	311528207	973	972	973	972	692
392	20230704	124500	310855576	972	973	974	972	18114
393	20230704	124400	293239260	974	973	974	973	56
394	20230704	124300	293184769	973	973	973	973	1459
395	20230704	124200	291765162	973	973	973	973	0
396	20230704	124100	291765162	973	973	973	973	0
397	20230704	124000	291765162	973	973	973	973	15
398	20230704	123900	291750567	973	972	973	971	10
399	20230704	123800	291740851	972	972	972	972	4
400	20230704	123700	291736963	973	973	973	971	1975
401	20230704	123600	289818139	972	972	972	972	0
402	20230704	123500	289818139	972	973	973	972	11105
403	20230704	123400	279017773	973	973	973	973	0
404	20230704	123300	279017773	973	976	976	973	1035
405	20230704	123200	278010112	976	976	976	976	0
406	20230704	123100	278010112	976	976	976	976	0
407	20230704	123000	278010112	976	976	976	976	1
408	20230704	122900	278009136	975	975	975	973	23
409	20230704	122800	277986713	974	975	976	974	6
410	20230704	122700	277980863	974	974	974	974	3
411	20230704	122600	277977941	974	974	974	974	1161
412	20230704	122500	276847127	975	976	976	975	54
413	20230704	122400	276794455	977	977	977	977	1
414	20230704	122300	276793478	975	975	975	975	1
415	20230704	122200	276792503	975	975	975	975	20
416	20230704	122100	276773003	979	979	979	979	10
417	20230704	122000	276763213	979	979	979	979	0
418	20230704	121900	276763213	979	979	979	979	0
419	20230704	121800	276763213	979	979	979	979	0
420	20230704	121700	276763213	979	979	979	979	0
421	20230704	121600	276763213	979	979	979	979	1
422	20230704	121500	276762234	978	978	978	978	1
423	20230704	121400	276761256	979	979	979	979	0
424	20230704	121300	276761256	979	979	979	979	0
425	20230704	121200	276761256	979	979	979	979	0
426	20230704	121100	276761256	979	979	979	979	478
427	20230704	121000	276293294	979	977	979	977	118
428	20230704	120900	276177930	978	978	978	978	201
429	20230704	120800	275981352	976	976	976	976	1000
430	20230704	120700	275005352	976	976	976	976	1
431	20230704	120600	275004376	974	975	975	974	1002
432	20230704	120500	274028426	976	974	976	974	39
433	20230704	120400	273990435	974	976	977	974	4
434	20230704	120300	273986533	976	974	976	974	1003
435	20230704	120200	273007620	975	974	975	972	1357
436	20230704	120100	271688395	975	975	975	975	5017
437	20230704	120000	266796820	976	976	976	976	0
438	20230704	115900	266796820	976	976	976	976	0
439	20230704	115800	266796820	976	976	976	976	6
440	20230704	115700	266790964	976	976	976	976	2
441	20230704	115600	266789012	978	978	978	978	0
442	20230704	115500	266789012	978	978	978	978	1
443	20230704	115400	266788034	979	979	979	979	0
444	20230704	115300	266788034	979	979	979	979	0
445	20230704	115200	266788034	979	979	979	979	2000
446	20230704	115100	264830034	979	979	979	979	2
447	20230704	115000	264828076	978	978	978	978	0
448	20230704	114900	264828076	978	978	978	978	0
449	20230704	114800	264828076	978	978	978	978	1201
450	20230704	114700	263653498	978	978	978	978	2
451	20230704	114600	263651542	978	978	978	978	498
452	20230704	114500	263164498	979	979	979	979	1443
453	20230704	114400	261751801	980	980	980	980	0
454	20230704	114300	261751801	980	980	980	980	1
455	20230704	114200	261750821	973	973	973	973	0
456	20230704	114100	261750821	973	973	973	973	0
457	20230704	114000	261750821	973	973	973	973	1078
458	20230704	113900	260701927	981	981	981	981	0
459	20230704	113800	260701927	981	973	981	973	61
460	20230704	113700	260642542	973	973	973	973	32
461	20230704	113600	260611406	973	973	973	973	58
462	20230704	113500	260554972	973	973	973	973	3
463	20230704	113400	260552053	973	973	973	973	1
464	20230704	113300	260551080	972	972	972	972	387
465	20230704	113200	260174916	972	972	972	972	20
466	20230704	113100	260155476	972	971	972	971	110
467	20230704	113000	260048656	971	971	971	971	979
468	20230704	112900	259098047	973	973	973	973	41
469	20230704	112800	259058154	973	971	973	971	289
470	20230704	112700	258777469	971	971	971	971	0
471	20230704	112600	258777469	971	971	971	971	0
472	20230704	112500	258777469	971	971	971	971	0
473	20230704	112400	258777469	971	971	971	971	268
474	20230704	112300	258517241	971	972	972	971	300
475	20230704	112200	258225841	971	971	971	971	1146
476	20230704	112100	257113075	972	972	972	972	0
477	20230704	112000	257113075	972	972	972	972	50
478	20230704	111900	257064475	972	972	972	972	0
479	20230704	111800	257064475	972	972	972	972	0
480	20230704	111700	257064475	972	972	972	972	4
481	20230704	111600	257060587	972	972	972	972	25
482	20230704	111500	257036287	972	972	972	972	2
483	20230704	111400	257034343	972	972	972	972	0
484	20230704	111300	257034343	972	972	972	972	48
485	20230704	111200	256987687	973	973	973	973	1
486	20230704	111100	256986714	974	974	974	974	0
487	20230704	111000	256986714	974	973	974	973	239
488	20230704	110900	256754001	973	973	973	973	123
489	20230704	110800	256634322	973	973	973	973	78
490	20230704	110700	256558428	973	973	973	973	1026
491	20230704	110600	255560130	973	973	973	973	9
492	20230704	110500	255551373	971	971	973	971	10003
493	20230704	110400	245821271	970	970	970	970	1
494	20230704	110300	245820301	969	969	969	969	0
495	20230704	110200	245820301	969	969	969	969	0
496	20230704	110100	245820301	969	969	969	969	1
497	20230704	110000	245819332	970	971	971	970	3
498	20230704	105900	245816421	971	971	971	971	5
499	20230704	105800	245811566	972	972	972	972	0
500	20230704	105700	245811566	972	972	972	972	50
501	20230704	105600	245762966	963	963	963	963	0
502	20230704	105500	245762966	963	967	967	963	5000
503	20230704	105400	240941341	966	969	969	966	5371
504	20230704	105300	235750126	967	971	971	967	5010
505	20230704	105200	230896095	971	971	971	970	4254
506	20230704	105100	226769405	971	973	973	971	12030
507	20230704	105000	215077537	973	973	973	973	11
508	20230704	104900	215066834	973	973	973	973	55
509	20230704	104800	215013319	973	973	973	973	201
510	20230704	104700	214817746	973	973	973	973	0
511	20230704	104600	214817746	973	973	973	973	277
512	20230704	104500	214548225	973	973	973	973	635
513	20230704	104400	213930370	973	973	973	973	45
514	20230704	104300	213886585	973	973	973	973	4
515	20230704	104200	213882693	973	973	973	973	1
516	20230704	104100	213881720	973	973	973	973	1801
517	20230704	104000	212129347	973	973	973	973	1822
518	20230704	103900	210356541	974	974	974	974	100
519	20230704	103800	210259141	974	974	974	974	2104
520	20230704	103700	208209845	974	973	974	973	59
521	20230704	103600	208152420	973	973	973	973	42
522	20230704	103500	208111554	974	973	974	973	1100
523	20230704	103400	207040254	973	973	973	972	61
524	20230704	103300	206980934	973	973	973	973	29
525	20230704	103200	206952717	972	974	974	972	1080
526	20230704	103100	205901914	974	974	974	974	1
527	20230704	103000	205900940	972	972	972	972	134
528	20230704	102900	205770692	972	972	972	972	0
529	20230704	102800	205770692	972	972	972	972	0
530	20230704	102700	205770692	972	972	972	972	500
531	20230704	102600	205284692	972	974	974	972	1799
532	20230704	102500	203533507	975	975	975	975	127
533	20230704	102400	203409682	975	974	975	972	6331
534	20230704	102300	197251945	974	974	974	974	794
535	20230704	102200	196478589	974	975	976	974	2494
536	20230704	102100	194049420	975	976	976	975	1327
537	20230704	102000	192755586	974	974	974	974	0
538	20230704	101900	192755586	974	981	986	974	8099
539	20230704	101800	184846066	981	981	981	981	0
540	20230704	101700	184846066	981	981	981	980	10
541	20230704	101600	184836258	980	980	980	980	26
542	20230704	101500	184810778	980	978	980	978	586
543	20230704	101400	184237622	978	978	978	978	102
544	20230704	101300	184137866	978	978	978	978	10
545	20230704	101200	184128086	978	978	978	978	105
546	20230704	101100	184025396	978	978	978	978	621
547	20230704	101000	183418058	976	979	979	976	1140
548	20230704	100900	182304673	979	979	979	979	1
549	20230704	100800	182303694	992	993	993	992	550
550	20230704	100700	181757594	993	975	993	975	2000
551	20230704	100600	179800982	976	982	982	975	7002
552	20230704	100500	172971419	982	982	985	975	6823
553	20230704	100400	166312378	976	977	977	976	886
554	20230704	100300	165447549	976	981	981	976	9859
555	20230704	100200	155808370	981	981	981	981	100
556	20230704	100100	155710270	981	982	983	981	3902
557	20230704	100000	151881321	983	983	983	983	2541
558	20230704	095900	149383518	983	984	984	982	1575
559	20230704	095800	147835034	983	987	987	983	1594
560	20230704	095700	146263816	989	990	990	989	9795
561	20230704	095600	136566866	991	991	991	991	0
562	20230704	095500	136566866	991	991	991	991	26
563	20230704	095400	136541100	991	991	991	991	0
564	20230704	095300	136541100	991	991	991	990	1864
565	20230704	095200	134694270	992	992	992	992	5
566	20230704	095100	134689310	992	992	992	992	115
567	20230704	095000	134575230	993	993	993	993	5
568	20230704	094900	134570265	993	992	994	992	2018
569	20230704	094800	132568381	993	993	993	993	500
570	20230704	094700	132071881	993	994	995	993	1205
571	20230704	094600	130875304	995	995	995	995	20
572	20230704	094500	130855404	995	995	995	995	97
573	20230704	094400	130758889	995	995	995	995	10
574	20230704	094300	130748939	998	998	998	998	0
575	20230704	094200	130748939	998	998	998	998	0
576	20230704	094100	130748939	998	998	998	998	0
577	20230704	094000	130748939	998	990	998	990	145
578	20230704	093900	130605041	987	990	991	987	1724
579	20230704	093800	128902344	986	986	986	986	0
580	20230704	093700	128902344	986	991	991	986	1142
581	20230704	093600	127772222	998	998	998	998	0
582	20230704	093500	127772222	998	998	998	998	0
583	20230704	093400	127772222	998	1000	1000	998	876
584	20230704	093300	126897181	1008	995	1008	995	2993
585	20230704	093200	123906994	995	989	995	989	331
586	20230704	093100	123579628	989	987	989	987	811
587	20230704	093000	122779027	985	985	985	985	0
588	20230704	092900	122779027	985	985	985	985	1000
589	20230704	092800	121794027	985	984	985	980	3554
590	20230704	092700	118293896	983	983	983	983	639
591	20230704	092600	117665759	983	983	983	983	1
592	20230704	092500	117664776	975	975	975	975	0
593	20230704	092400	117664776	975	975	985	975	10106
594	20230704	092300	107727237	975	977	977	975	25687
595	20230704	092200	82664853	978	980	980	978	4031
596	20230704	092100	78720727	980	981	981	980	3177
597	20230704	092000	75606957	981	982	982	981	10000
598	20230704	091900	65796857	981	981	981	981	112
599	20230704	091800	65686985	985	982	985	981	5000
600	20230704	091700	60781083	983	984	985	983	1630
601	20230704	091600	59177028	985	984	985	983	5622
602	20230704	091500	53647651	984	984	984	984	1567
603	20230704	091400	52105723	981	981	981	981	332
604	20230704	091300	51780031	984	982	984	982	819
605	20230704	091200	50975769	985	983	986	979	2658
606	20230704	091100	48362765	978	978	982	978	931
607	20230704	091000	47451726	982	983	986	976	6421
608	20230704	090900	41171991	990	999	999	976	7443
609	20230704	090800	33806804	999	998	1003	996	11257
610	20230704	090700	22570625	998	1004	1004	998	1642
611	20230704	090600	20928978	1005	1004	1005	999	5110
612	20230704	090500	15799397	1004	1010	1010	1000	4306
613	20230704	090400	11478207	1007	1005	1011	1004	2415
614	20230704	090300	9047235	1006	1000	1006	1000	3298
615	20230704	090200	5731235	1000	998	1008	998	1378
616	20230704	090100	4344178	1008	999	1008	997	1535
617	20230704	090000	2813700	996	996	996	996	2825