KissMeData/058400/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192800	358325273	974	974	974	974	4904
3	20230705	192700	358325273	974	974	974	974	0
4	20230705	192600	358325273	974	974	974	974	0
5	20230705	192500	358325273	974	974	974	974	0
6	20230705	192400	358325273	974	974	974	974	0
7	20230705	192300	358325273	974	974	974	974	0
8	20230705	192200	358325273	974	974	974	974	0
9	20230705	192100	358325273	974	974	974	974	0
10	20230705	192000	358325273	974	974	974	974	0
11	20230705	191900	358325273	974	974	974	974	0
12	20230705	191800	358325273	974	974	974	974	0
13	20230705	191700	358325273	974	974	974	974	0
14	20230705	191600	358325273	974	974	974	974	0
15	20230705	191500	358325273	974	974	974	974	0
16	20230705	191400	358325273	974	974	974	974	0
17	20230705	191300	358325273	974	974	974	974	0
18	20230705	191200	358325273	974	974	974	974	0
19	20230705	191100	358325273	974	974	974	974	0
20	20230705	191000	358325273	974	974	974	974	0
21	20230705	190900	358325273	974	974	974	974	0
22	20230705	190800	358325273	974	974	974	974	0
23	20230705	190700	358325273	974	974	974	974	0
24	20230705	190600	358325273	974	974	974	974	0
25	20230705	190500	358325273	974	974	974	974	0
26	20230705	190400	358325273	974	974	974	974	0
27	20230705	190300	358325273	974	974	974	974	0
28	20230705	190200	358325273	974	974	974	974	0
29	20230705	190100	358325273	974	974	974	974	0
30	20230705	190000	358325273	974	974	974	974	0
31	20230705	185900	358325273	974	974	974	974	0
32	20230705	185800	358325273	974	974	974	974	4904
33	20230705	185700	358325273	974	974	974	974	0
34	20230705	185600	358325273	974	974	974	974	0
35	20230705	185500	358325273	974	974	974	974	0
36	20230705	185400	358325273	974	974	974	974	0
37	20230705	185300	358325273	974	974	974	974	0
38	20230705	185200	358325273	974	974	974	974	0
39	20230705	185100	358325273	974	974	974	974	0
40	20230705	185000	358325273	974	974	974	974	0
41	20230705	184900	358325273	974	974	974	974	0
42	20230705	184800	358325273	974	974	974	974	0
43	20230705	184700	358325273	974	974	974	974	0
44	20230705	184600	358325273	974	974	974	974	0
45	20230705	184500	358325273	974	974	974	974	0
46	20230705	184400	358325273	974	974	974	974	0
47	20230705	184300	358325273	974	974	974	974	0
48	20230705	184200	358325273	974	974	974	974	0
49	20230705	184100	358325273	974	974	974	974	0
50	20230705	184000	358325273	974	974	974	974	0
51	20230705	183900	358325273	974	974	974	974	0
52	20230705	183800	358325273	974	974	974	974	0
53	20230705	183700	358325273	974	974	974	974	0
54	20230705	183600	358325273	974	974	974	974	0
55	20230705	183500	358325273	974	974	974	974	0
56	20230705	183400	358325273	974	974	974	974	0
57	20230705	183300	358325273	974	974	974	974	0
58	20230705	183200	358325273	974	974	974	974	0
59	20230705	183100	358325273	974	974	974	974	0
60	20230705	183000	358325273	974	974	974	974	0
61	20230705	182900	358325273	974	974	974	974	0
62	20230705	182800	358325273	974	974	974	974	4904
63	20230705	182700	358325273	974	974	974	974	0
64	20230705	182600	358325273	974	974	974	974	0
65	20230705	182500	358325273	974	974	974	974	0
66	20230705	182400	358325273	974	974	974	974	0
67	20230705	182300	358325273	974	974	974	974	0
68	20230705	182200	358325273	974	974	974	974	0
69	20230705	182100	358325273	974	974	974	974	0
70	20230705	182000	358325273	974	974	974	974	0
71	20230705	181900	358325273	974	974	974	974	0
72	20230705	181800	358325273	974	974	974	974	0
73	20230705	181700	358325273	974	974	974	974	0
74	20230705	181600	358325273	974	974	974	974	0
75	20230705	181500	358325273	974	974	974	974	0
76	20230705	181400	358325273	974	974	974	974	0
77	20230705	181300	358325273	974	974	974	974	0
78	20230705	181200	358325273	974	974	974	974	0
79	20230705	181100	358325273	974	974	974	974	0
80	20230705	181000	358325273	974	974	974	974	0
81	20230705	180900	358325273	974	974	974	974	0
82	20230705	180800	358325273	974	974	974	974	0
83	20230705	180700	358325273	974	974	974	974	0
84	20230705	180600	358325273	974	974	974	974	0
85	20230705	180500	358325273	974	974	974	974	0
86	20230705	180400	358325273	974	974	974	974	0
87	20230705	180300	358325273	974	974	974	974	0
88	20230705	180200	358325273	974	974	974	974	0
89	20230705	180100	358325273	974	974	974	974	0
90	20230705	180000	358325273	974	974	974	974	0
91	20230705	175900	358325273	974	974	974	974	0
92	20230705	175800	358325273	974	974	974	974	4904
93	20230705	175700	358325273	974	974	974	974	0
94	20230705	175600	358325273	974	974	974	974	0
95	20230705	175500	358325273	974	974	974	974	0
96	20230705	175400	358325273	974	974	974	974	0
97	20230705	175300	358325273	974	974	974	974	0
98	20230705	175200	358325273	974	974	974	974	0
99	20230705	175100	358325273	974	974	974	974	0
100	20230705	175000	358325273	974	974	974	974	0
101	20230705	174900	358325273	974	974	974	974	0
102	20230705	174800	358325273	974	974	974	974	0
103	20230705	174700	358325273	974	974	974	974	0
104	20230705	174600	358325273	974	974	974	974	0
105	20230705	174500	358325273	974	974	974	974	0
106	20230705	174400	358325273	974	974	974	974	0
107	20230705	174300	358325273	974	974	974	974	0
108	20230705	174200	358325273	974	974	974	974	0
109	20230705	174100	358325273	974	974	974	974	0
110	20230705	174000	358325273	974	974	974	974	0
111	20230705	173900	358325273	974	974	974	974	0
112	20230705	173800	358325273	974	974	974	974	0
113	20230705	173700	358325273	974	974	974	974	0
114	20230705	173600	358325273	974	974	974	974	0
115	20230705	173500	358325273	974	974	974	974	0
116	20230705	173400	358325273	974	974	974	974	0
117	20230705	173300	358325273	974	974	974	974	0
118	20230705	173200	358325273	974	974	974	974	0
119	20230705	173100	358325273	974	974	974	974	0
120	20230705	173000	358325273	974	974	974	974	0
121	20230705	172900	358325273	974	974	974	974	0
122	20230705	172800	358325273	974	974	974	974	4904
123	20230705	172700	358325273	974	974	974	974	0
124	20230705	172600	358325273	974	974	974	974	0
125	20230705	172500	358325273	974	974	974	974	0
126	20230705	172400	358325273	974	974	974	974	0
127	20230705	172300	358325273	974	974	974	974	0
128	20230705	172200	358325273	974	974	974	974	0
129	20230705	172100	358325273	974	974	974	974	0
130	20230705	172000	358325273	974	974	974	974	0
131	20230705	171900	358325273	974	974	974	974	0
132	20230705	171800	358325273	974	974	974	974	0
133	20230705	171700	358325273	974	974	974	974	0
134	20230705	171600	358325273	974	974	974	974	0
135	20230705	171500	358325273	974	974	974	974	0
136	20230705	171400	358325273	974	974	974	974	0
137	20230705	171300	358325273	974	974	974	974	0
138	20230705	171200	358325273	974	974	974	974	0
139	20230705	171100	358325273	974	974	974	974	0
140	20230705	171000	358325273	974	974	974	974	0
141	20230705	170900	358325273	974	974	974	974	0
142	20230705	170800	358325273	974	974	974	974	0
143	20230705	170700	358325273	974	974	974	974	0
144	20230705	170600	358325273	974	974	974	974	0
145	20230705	170500	358325273	974	974	974	974	0
146	20230705	170400	358325273	974	974	974	974	0
147	20230705	170300	358325273	974	974	974	974	0
148	20230705	170200	358325273	974	974	974	974	0
149	20230705	170100	358325273	974	974	974	974	0
150	20230705	170000	358325273	974	974	974	974	0
151	20230705	165900	358325273	974	974	974	974	0
152	20230705	165800	358325273	974	974	974	974	4904
153	20230705	165700	358325273	974	974	974	974	0
154	20230705	165600	358325273	974	974	974	974	0
155	20230705	165500	358325273	974	974	974	974	0
156	20230705	165400	358325273	974	974	974	974	0
157	20230705	165300	358325273	974	974	974	974	0
158	20230705	165200	358325273	974	974	974	974	0
159	20230705	165100	358325273	974	974	974	974	0
160	20230705	165000	358325273	974	974	974	974	0
161	20230705	164900	358325273	974	974	974	974	0
162	20230705	164800	358325273	974	974	974	974	0
163	20230705	164700	358325273	974	974	974	974	0
164	20230705	164600	358325273	974	974	974	974	0
165	20230705	164500	358325273	974	974	974	974	0
166	20230705	164400	358325273	974	974	974	974	0
167	20230705	164300	358325273	974	974	974	974	0
168	20230705	164200	358325273	974	974	974	974	0
169	20230705	164100	358325273	974	974	974	974	0
170	20230705	164000	358325273	974	974	974	974	0
171	20230705	163900	358325273	974	974	974	974	0
172	20230705	163800	358325273	974	974	974	974	0
173	20230705	163700	358325273	974	974	974	974	0
174	20230705	163600	358325273	974	974	974	974	0
175	20230705	163500	358325273	974	974	974	974	0
176	20230705	163400	358325273	974	974	974	974	0
177	20230705	163300	358325273	974	974	974	974	0
178	20230705	163200	358325273	974	974	974	974	0
179	20230705	163100	358325273	974	974	974	974	0
180	20230705	163000	358325273	974	974	974	974	0
181	20230705	162900	358325273	974	974	974	974	0
182	20230705	162800	358325273	974	974	974	974	4904
183	20230705	162700	358325273	974	974	974	974	0
184	20230705	162600	358325273	974	974	974	974	0
185	20230705	162500	358325273	974	974	974	974	0
186	20230705	162400	358325273	974	974	974	974	0
187	20230705	162300	358325273	974	974	974	974	0
188	20230705	162200	358325273	974	974	974	974	0
189	20230705	162100	358325273	974	974	974	974	0
190	20230705	162000	358325273	974	974	974	974	0
191	20230705	161900	358325273	974	974	974	974	0
192	20230705	161800	358325273	974	974	974	974	0
193	20230705	161700	358325273	974	974	974	974	0
194	20230705	161600	358325273	974	974	974	974	0
195	20230705	161500	358325273	974	974	974	974	0
196	20230705	161400	358325273	974	974	974	974	0
197	20230705	161300	358325273	974	974	974	974	0
198	20230705	161200	358325273	974	974	974	974	0
199	20230705	161100	358325273	974	974	974	974	0
200	20230705	161000	358325273	974	974	974	974	0
201	20230705	160900	358325273	974	974	974	974	0
202	20230705	160800	358325273	974	974	974	974	0
203	20230705	160700	358325273	974	974	974	974	0
204	20230705	160600	358325273	974	974	974	974	0
205	20230705	160500	358325273	974	974	974	974	0
206	20230705	160400	358325273	974	974	974	974	0
207	20230705	160300	358325273	974	974	974	974	0
208	20230705	160200	358325273	974	974	974	974	0
209	20230705	160100	358325273	974	974	974	974	0
210	20230705	160000	358325273	974	974	974	974	0
211	20230705	155900	358325273	974	974	974	974	0
212	20230705	155800	358325273	974	974	974	974	4904
213	20230705	155700	358325273	974	974	974	974	0
214	20230705	155600	358325273	974	974	974	974	0
215	20230705	155500	358325273	974	974	974	974	0
216	20230705	155400	358325273	974	974	974	974	0
217	20230705	155300	358325273	974	974	974	974	0
218	20230705	155200	358325273	974	974	974	974	0
219	20230705	155100	358325273	974	974	974	974	0
220	20230705	155000	358325273	974	974	974	974	0
221	20230705	154900	358325273	974	974	974	974	0
222	20230705	154800	358325273	974	974	974	974	0
223	20230705	154700	358325273	974	974	974	974	0
224	20230705	154600	358325273	974	974	974	974	0
225	20230705	154500	358325273	974	974	974	974	0
226	20230705	154400	358325273	974	974	974	974	0
227	20230705	154300	358325273	974	974	974	974	0
228	20230705	154200	358325273	974	974	974	974	0
229	20230705	154100	358325273	974	974	974	974	0
230	20230705	154000	358325273	974	974	974	974	0
231	20230705	153900	358325273	974	974	974	974	0
232	20230705	153800	358325273	974	974	974	974	0
233	20230705	153700	358325273	974	974	974	974	0
234	20230705	153600	358325273	974	974	974	974	0
235	20230705	153500	358325273	974	974	974	974	0
236	20230705	153400	358325273	974	974	974	974	0
237	20230705	153300	358325273	974	974	974	974	0
238	20230705	153200	358325273	974	974	974	974	0
239	20230705	153100	358325273	974	974	974	974	0
240	20230705	153000	358325273	974	974	974	974	4904
241	20230705	152900	353548777	974	974	974	974	0
242	20230705	152800	353548777	974	974	974	974	0
243	20230705	152700	353548777	974	974	974	974	0
244	20230705	152600	353548777	974	974	974	974	0
245	20230705	152500	353548777	974	974	974	974	0
246	20230705	152400	353548777	974	974	974	974	0
247	20230705	152300	353548777	974	974	974	974	0
248	20230705	152200	353548777	974	974	974	974	0
249	20230705	152100	353548777	974	974	974	974	0
250	20230705	152000	353548777	974	974	974	974	0
251	20230705	151900	353548777	974	974	974	974	3
252	20230705	151800	353545855	971	973	973	971	1716
253	20230705	151700	351878315	974	974	974	974	2
254	20230705	151600	351876367	974	974	974	974	0
255	20230705	151500	351876367	974	972	974	971	678
256	20230705	151400	351218025	972	972	974	972	832
257	20230705	151300	350409318	974	974	974	974	11
258	20230705	151200	350398604	971	973	973	971	5600
259	20230705	151100	344959307	974	974	974	974	4
260	20230705	151000	344955411	974	972	974	972	2
261	20230705	150900	344953465	974	972	974	972	4037
262	20230705	150800	341028463	972	973	974	972	4817
263	20230705	150700	336345326	974	974	974	974	0
264	20230705	150600	336345326	974	974	974	974	7
265	20230705	150500	336338508	974	973	974	973	16
266	20230705	150400	336322939	974	973	974	973	5632
267	20230705	150300	330843001	974	974	974	973	5053
268	20230705	150200	325926379	974	973	974	973	688
269	20230705	150100	325256954	974	973	974	973	507
270	20230705	150000	324763641	974	974	974	974	0
271	20230705	145900	324763641	974	974	974	974	0
272	20230705	145800	324763641	974	974	974	974	0
273	20230705	145700	324763641	974	974	974	974	75
274	20230705	145600	324690591	975	975	975	975	0
275	20230705	145500	324690591	975	975	975	975	0
276	20230705	145400	324690591	975	974	975	974	22
277	20230705	145300	324669161	975	974	975	973	5157
278	20230705	145200	319651242	974	974	974	974	120
279	20230705	145100	319534362	974	974	974	974	41
280	20230705	145000	319494428	974	975	975	974	3286
281	20230705	144900	316293862	975	975	975	974	2494
282	20230705	144800	313862341	976	977	977	976	496
283	20230705	144700	313378244	977	977	977	977	1
284	20230705	144600	313377267	977	977	977	977	10
285	20230705	144500	313367497	977	976	977	976	188
286	20230705	144400	313183828	977	977	977	977	6
287	20230705	144300	313177966	977	976	977	976	1321
288	20230705	144200	311888099	976	976	976	976	0
289	20230705	144100	311888099	976	976	976	976	1
290	20230705	144000	311887123	976	976	976	976	0
291	20230705	143900	311887123	976	977	977	976	63
292	20230705	143800	311825634	977	977	977	977	0
293	20230705	143700	311825634	977	977	977	977	1
294	20230705	143600	311824657	977	977	977	977	1
295	20230705	143500	311823680	976	976	976	976	118
296	20230705	143400	311708512	976	976	976	976	213
297	20230705	143300	311500624	976	976	976	976	15
298	20230705	143200	311485984	976	976	976	976	0
299	20230705	143100	311485984	976	975	976	975	3
300	20230705	143000	311483058	976	976	976	976	0
301	20230705	142900	311483058	976	976	976	976	2425
302	20230705	142800	309116258	976	976	976	976	1
303	20230705	142700	309115282	974	974	974	974	2830
304	20230705	142600	306358862	974	973	974	973	2
305	20230705	142500	306356915	974	974	974	974	0
306	20230705	142400	306356915	974	974	974	974	200
307	20230705	142300	306162115	974	974	974	974	0
308	20230705	142200	306162115	974	974	974	974	50
309	20230705	142100	306113415	974	974	974	974	10
310	20230705	142000	306103675	974	974	974	971	3461
311	20230705	141900	302741512	974	974	974	974	53
312	20230705	141800	302689890	972	974	974	972	6954
313	20230705	141700	295925732	974	975	977	973	2832
314	20230705	141600	293167139	975	975	975	975	440
315	20230705	141500	292738139	977	977	977	977	0
316	20230705	141400	292738139	977	976	977	976	746
317	20230705	141300	292010035	977	977	977	977	1
318	20230705	141200	292009058	976	978	978	976	1386
319	20230705	141100	290655934	977	977	977	977	147
320	20230705	141000	290512315	977	977	977	977	158
321	20230705	140900	290357949	977	977	977	977	410
322	20230705	140800	289957379	978	977	978	977	1099
323	20230705	140700	288883654	976	974	976	974	401
324	20230705	140600	288492574	974	973	974	972	2096
325	20230705	140500	286454082	973	973	975	973	207
326	20230705	140400	286252669	973	974	976	973	108
327	20230705	140300	286147476	975	973	975	973	2
328	20230705	140200	286145528	976	976	976	976	1
329	20230705	140100	286144552	973	977	977	973	7251
330	20230705	140000	279083992	975	977	977	975	14
331	20230705	135900	279070328	976	976	976	976	1
332	20230705	135800	279069352	977	977	977	977	138
333	20230705	135700	278934526	975	975	977	975	330
334	20230705	135600	278612774	975	976	976	975	212
335	20230705	135500	278405998	977	977	977	976	3
336	20230705	135400	278403068	976	976	976	976	10
337	20230705	135300	278393308	977	976	977	975	268
338	20230705	135200	278131740	975	976	976	975	2091
339	20230705	135100	276090927	976	977	977	976	2
340	20230705	135000	276088974	976	977	977	976	868
341	20230705	134900	275240939	977	977	977	977	5
342	20230705	134800	275236054	977	977	977	977	0
343	20230705	134700	275236054	977	980	980	977	2
344	20230705	134600	275234097	977	980	980	977	14
345	20230705	134500	275220398	977	980	980	977	51
346	20230705	134400	275170515	978	978	978	978	0
347	20230705	134300	275170515	978	979	979	978	3
348	20230705	134200	275167580	978	978	978	978	0
349	20230705	134100	275167580	978	979	979	977	5
350	20230705	134000	275162690	977	977	977	977	0
351	20230705	133900	275162690	977	979	979	977	2
352	20230705	133800	275160734	977	979	979	977	58
353	20230705	133700	275104011	978	979	979	978	3
354	20230705	133600	275101075	977	979	979	977	1204
355	20230705	133500	273924763	977	980	980	977	1847
356	20230705	133400	272119343	980	980	980	979	7
357	20230705	133300	272112486	979	980	980	979	5
358	20230705	133200	272107590	979	979	979	979	1
359	20230705	133100	272106611	981	981	981	979	10
360	20230705	133000	272096806	980	980	981	980	7
361	20230705	132900	272089943	980	980	980	980	343
362	20230705	132800	271753803	980	980	980	980	1207
363	20230705	132700	270570943	982	982	982	982	0
364	20230705	132600	270570943	982	980	982	980	141
365	20230705	132500	270432761	982	982	982	982	0
366	20230705	132400	270432761	982	982	982	982	100
367	20230705	132300	270334561	982	982	982	982	1000
368	20230705	132200	269352561	982	981	982	981	500
369	20230705	132100	268861761	982	982	982	982	0
370	20230705	132000	268861761	982	981	982	981	50
371	20230705	131900	268812710	981	981	981	981	0
372	20230705	131800	268812710	981	981	981	981	300
373	20230705	131700	268518410	980	980	980	980	400
374	20230705	131600	268126410	980	980	980	980	1074
375	20230705	131500	267073890	980	980	980	980	0
376	20230705	131400	267073890	980	980	980	980	15
377	20230705	131300	267059190	981	981	981	981	0
378	20230705	131200	267059190	981	981	981	981	0
379	20230705	131100	267059190	981	981	981	981	0
380	20230705	131000	267059190	981	981	981	981	1
381	20230705	130900	267058209	981	981	981	981	13
382	20230705	130800	267045456	981	981	981	981	1
383	20230705	130700	267044475	980	980	980	980	973
384	20230705	130600	266090935	981	981	981	981	0
385	20230705	130500	266090935	981	981	981	981	1
386	20230705	130400	266089954	980	980	980	980	1
387	20230705	130300	266088974	981	981	981	981	0
388	20230705	130200	266088974	981	981	981	981	500
389	20230705	130100	265598474	981	980	981	980	106
390	20230705	130000	265494593	980	980	980	980	0
391	20230705	125900	265494593	980	980	980	980	1
392	20230705	125800	265493613	980	980	980	980	95
393	20230705	125700	265400513	980	980	980	980	58
394	20230705	125600	265343673	980	980	980	980	0
395	20230705	125500	265343673	980	980	980	980	1
396	20230705	125400	265342693	980	980	980	980	0
397	20230705	125300	265342693	980	980	980	980	0
398	20230705	125200	265342693	980	980	980	980	0
399	20230705	125100	265342693	980	980	980	980	0
400	20230705	125000	265342693	980	981	981	980	173
401	20230705	124900	265173146	981	981	981	981	382
402	20230705	124800	264798404	980	980	980	980	74
403	20230705	124700	264725884	980	980	980	980	5
404	20230705	124600	264720984	980	980	980	980	20
405	20230705	124500	264701384	980	980	980	980	0
406	20230705	124400	264701384	980	978	980	978	1001
407	20230705	124300	263722404	978	978	978	978	2000
408	20230705	124200	261766404	981	981	981	981	0
409	20230705	124100	261766404	981	980	981	978	5186
410	20230705	124000	256693467	981	981	981	981	10
411	20230705	123900	256683657	981	981	981	981	8
412	20230705	123800	256675809	981	981	981	981	100
413	20230705	123700	256577709	981	980	981	980	26
414	20230705	123600	256552228	980	980	980	980	0
415	20230705	123500	256552228	980	980	980	980	10
416	20230705	123400	256542428	980	980	980	980	1
417	20230705	123300	256541448	979	979	979	979	208
418	20230705	123200	256337816	978	978	978	978	1200
419	20230705	123100	255164216	979	979	979	979	15
420	20230705	123000	255149531	979	979	979	979	0
421	20230705	122900	255149531	979	979	979	979	5
422	20230705	122800	255144636	979	979	979	979	0
423	20230705	122700	255144636	979	979	979	979	0
424	20230705	122600	255144636	979	979	979	979	5272
425	20230705	122500	249983348	980	980	980	980	0
426	20230705	122400	249983348	980	980	980	980	6
427	20230705	122300	249977468	979	979	979	979	2
428	20230705	122200	249975510	980	979	980	979	36
429	20230705	122100	249940258	980	980	980	980	0
430	20230705	122000	249940258	980	980	980	980	0
431	20230705	121900	249940258	980	980	980	980	0
432	20230705	121800	249940258	980	980	980	980	150
433	20230705	121700	249793258	981	981	981	981	0
434	20230705	121600	249793258	981	981	981	981	0
435	20230705	121500	249793258	981	981	981	981	0
436	20230705	121400	249793258	981	981	981	981	126
437	20230705	121300	249669652	982	981	982	981	486
438	20230705	121200	249192885	981	981	981	981	0
439	20230705	121100	249192885	981	981	981	981	0
440	20230705	121000	249192885	981	981	981	981	0
441	20230705	120900	249192885	981	981	981	981	718
442	20230705	120800	248488527	981	981	981	981	0
443	20230705	120700	248488527	981	981	981	981	1
444	20230705	120600	248487546	980	980	980	980	1597
445	20230705	120500	246922486	982	982	982	982	0
446	20230705	120400	246922486	982	982	982	982	0
447	20230705	120300	246922486	982	982	982	982	0
448	20230705	120200	246922486	982	982	982	982	0
449	20230705	120100	246922486	982	980	982	980	515
450	20230705	120000	246417769	981	981	981	981	2
451	20230705	115900	246415807	981	981	981	981	4
452	20230705	115800	246411883	981	981	981	981	0
453	20230705	115700	246411883	981	981	981	981	0
454	20230705	115600	246411883	981	981	981	981	25
455	20230705	115500	246387358	981	981	981	981	6
456	20230705	115400	246381472	982	982	982	982	0
457	20230705	115300	246381472	982	982	982	982	0
458	20230705	115200	246381472	982	982	982	982	0
459	20230705	115100	246381472	982	982	982	982	41
460	20230705	115000	246341210	982	982	982	982	0
461	20230705	114900	246341210	982	982	982	982	0
462	20230705	114800	246341210	982	982	982	982	0
463	20230705	114700	246341210	982	982	982	982	0
464	20230705	114600	246341210	982	982	982	982	0
465	20230705	114500	246341210	982	979	982	979	151
466	20230705	114400	246193376	980	980	980	980	1
467	20230705	114300	246192396	982	981	982	981	61
468	20230705	114200	246132495	982	982	982	982	0
469	20230705	114100	246132495	982	981	982	981	2
470	20230705	114000	246130532	982	980	982	979	10
471	20230705	113900	246120730	981	981	981	981	5
472	20230705	113800	246115825	981	981	981	981	0
473	20230705	113700	246115825	981	981	981	981	3
474	20230705	113600	246112882	982	981	982	981	4
475	20230705	113500	246108956	982	981	982	980	750
476	20230705	113400	245373949	982	982	982	982	1
477	20230705	113300	245372967	981	982	983	981	14
478	20230705	113200	245359219	982	982	982	982	50
479	20230705	113100	245310119	983	983	983	983	2
480	20230705	113000	245308153	982	981	982	981	6482
481	20230705	112900	238945027	981	980	981	980	3
482	20230705	112800	238942086	981	981	981	981	0
483	20230705	112700	238942086	981	981	982	981	14803
484	20230705	112600	224420341	982	982	982	982	10
485	20230705	112500	224410521	982	982	982	982	0
486	20230705	112400	224410521	982	981	982	981	303
487	20230705	112300	224113275	982	981	982	981	44
488	20230705	112200	224070109	982	982	982	982	1
489	20230705	112100	224069127	982	982	982	982	0
490	20230705	112000	224069127	982	982	982	982	160
491	20230705	111900	223912007	982	981	982	981	317
492	20230705	111800	223601029	982	981	982	981	3396
493	20230705	111700	220269502	981	980	981	980	501
494	20230705	111600	219778521	981	981	981	980	1311
495	20230705	111500	218493733	981	981	981	981	0
496	20230705	111400	218493733	981	981	981	981	1
497	20230705	111300	218492752	981	981	981	981	209
498	20230705	111200	218287723	981	981	981	981	1052
499	20230705	111100	217255711	981	980	981	980	71
500	20230705	111000	217186130	981	980	981	980	2719
501	20230705	110900	214521508	981	981	981	981	1
502	20230705	110800	214520527	981	981	981	981	9
503	20230705	110700	214511698	981	981	981	981	101
504	20230705	110600	214412617	981	978	981	978	5518
505	20230705	110500	209004978	980	979	980	979	11
506	20230705	110400	208994206	979	980	980	979	257
507	20230705	110300	208742502	979	979	979	979	31
508	20230705	110200	208712153	979	978	979	978	825
509	20230705	110100	207905301	979	979	979	979	1
510	20230705	110000	207904322	979	979	979	979	0
511	20230705	105900	207904322	979	979	979	979	0
512	20230705	105800	207904322	979	978	979	978	249
513	20230705	105700	207660799	979	980	980	979	2
514	20230705	105600	207658840	978	979	979	978	1200
515	20230705	105500	206485238	980	978	980	978	195
516	20230705	105400	206294524	978	979	979	978	107
517	20230705	105300	206189876	978	979	980	978	2534
518	20230705	105200	203711585	979	978	979	978	321
519	20230705	105100	203397327	979	979	979	979	0
520	20230705	105000	203397327	979	979	979	979	0
521	20230705	104900	203397327	979	979	979	979	1
522	20230705	104800	203396348	978	978	978	978	0
523	20230705	104700	203396348	978	978	978	978	0
524	20230705	104600	203396348	978	978	978	978	1
525	20230705	104500	203395370	978	978	978	978	7
526	20230705	104400	203388524	978	978	978	978	0
527	20230705	104300	203388524	978	977	978	977	6
528	20230705	104200	203382661	978	977	978	977	56
529	20230705	104100	203327948	977	977	977	977	288
530	20230705	104000	203046572	978	978	978	978	5
531	20230705	103900	203041682	978	978	978	978	7
532	20230705	103800	203034836	980	980	980	980	0
533	20230705	103700	203034836	980	979	980	972	47278
534	20230705	103600	157045192	980	980	980	980	110
535	20230705	103500	156937392	980	976	980	973	5080
536	20230705	103400	151989622	977	977	977	977	0
537	20230705	103300	151989622	977	980	980	977	92
538	20230705	103200	151899735	981	978	981	977	3794
539	20230705	103100	148185814	977	977	977	977	165
540	20230705	103000	148024609	979	979	979	977	233
541	20230705	102900	147796702	979	979	980	979	118
542	20230705	102800	147681179	979	979	979	979	383
543	20230705	102700	147306222	979	979	979	979	0
544	20230705	102600	147306222	979	979	979	979	0
545	20230705	102500	147306222	979	979	979	979	6
546	20230705	102400	147300348	979	979	979	979	11
547	20230705	102300	147289579	980	979	980	979	119
548	20230705	102200	147173054	979	979	979	979	50
549	20230705	102100	147124104	979	979	979	979	2
550	20230705	102000	147122146	979	974	979	974	5610
551	20230705	101900	141657200	974	975	975	973	9010
552	20230705	101800	132881860	974	974	974	974	0
553	20230705	101700	132881860	974	975	976	974	4211
554	20230705	101600	128776344	976	976	976	976	371
555	20230705	101500	128414248	980	980	980	980	0
556	20230705	101400	128414248	980	979	980	973	43840
557	20230705	101300	85700110	980	980	980	980	1
558	20230705	101200	85699130	978	979	979	978	608
559	20230705	101100	85104004	980	980	980	980	0
560	20230705	101000	85104004	980	980	980	980	0
561	20230705	100900	85104004	980	980	980	980	0
562	20230705	100800	85104004	980	980	980	978	578
563	20230705	100700	84537942	981	981	981	981	0
564	20230705	100600	84537942	981	980	981	978	727
565	20230705	100500	83826235	981	980	981	980	157
566	20230705	100400	83672374	980	980	980	980	0
567	20230705	100300	83672374	980	978	980	978	2288
568	20230705	100200	81434708	978	978	978	977	4289
569	20230705	100100	77241436	978	980	980	978	4051
570	20230705	100000	73278116	979	980	980	979	597
571	20230705	095900	72693447	981	981	981	981	10
572	20230705	095800	72683637	981	981	981	979	3002
573	20230705	095700	69743019	980	981	981	980	268
574	20230705	095600	69480279	981	982	982	981	2
575	20230705	095500	69478316	980	983	983	980	1241
576	20230705	095400	68260991	983	983	983	983	1
577	20230705	095300	68260008	983	983	983	983	0
578	20230705	095200	68260008	983	981	983	981	1119
579	20230705	095100	67162265	983	981	983	981	651
580	20230705	095000	66523632	983	983	983	983	2
581	20230705	094900	66521666	980	982	983	980	10714
582	20230705	094800	56021118	981	981	982	981	806
583	20230705	094700	55230426	982	982	982	982	13
584	20230705	094600	55217660	983	982	983	982	26
585	20230705	094500	55192105	981	980	981	980	580
586	20230705	094400	54623684	981	981	981	979	3761
587	20230705	094300	50940830	981	983	984	980	3030
588	20230705	094200	47970535	983	984	984	983	68
589	20230705	094100	47903625	984	983	984	981	753
590	20230705	094000	47164065	984	984	984	984	1
591	20230705	093900	47163081	984	984	984	983	7
592	20230705	093800	47156194	984	983	984	979	501
593	20230705	093700	46665099	979	984	984	979	7609
594	20230705	093600	39205213	981	983	983	981	899
595	20230705	093500	38323018	984	984	984	984	1
596	20230705	093400	38322034	984	984	984	984	1
597	20230705	093300	38321050	984	984	984	983	621
598	20230705	093200	37710600	984	984	984	984	8
599	20230705	093100	37702728	984	984	984	984	48
600	20230705	093000	37655496	984	984	984	984	22
601	20230705	092900	37633848	984	985	985	984	356
602	20230705	092800	37283360	986	986	986	986	12
603	20230705	092700	37271528	987	987	987	987	260
604	20230705	092600	37014908	987	987	987	987	0
605	20230705	092500	37014908	987	987	987	987	0
606	20230705	092400	37014908	987	987	987	987	0
607	20230705	092300	37014908	987	987	987	987	2
608	20230705	092200	37012934	985	985	985	985	0
609	20230705	092100	37012934	985	985	985	985	0
610	20230705	092000	37012934	985	985	985	985	1
611	20230705	091900	37011949	980	980	980	980	0
612	20230705	091800	37011949	980	980	981	980	22
613	20230705	091700	36990388	980	980	980	980	1706
614	20230705	091600	35318508	980	980	981	980	1248
615	20230705	091500	34095467	980	980	980	980	2337
616	20230705	091400	31805207	980	980	980	980	1399
617	20230705	091300	30434187	986	986	986	986	211
618	20230705	091200	30226141	986	986	986	986	0
619	20230705	091100	30226141	986	986	986	986	350
620	20230705	091000	29881041	986	986	986	986	1060
621	20230705	090900	28835881	986	986	986	986	10
622	20230705	090800	28826021	986	982	986	978	1701
623	20230705	090700	27156756	988	988	988	988	3
624	20230705	090600	27153792	986	981	986	981	206
625	20230705	090500	26951701	981	988	990	976	21832
626	20230705	090400	5509748	988	989	989	988	2380
627	20230705	090300	3158248	989	989	989	989	400
628	20230705	090200	2762648	989	989	989	989	200
629	20230705	090100	2564848	989	988	989	988	553
630	20230705	090000	2018384	988	988	988	987	2042