KissMeData/058450/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192800	163203432	905	905	905	905	25259
3	20230705	192700	163203432	905	905	905	905	0
4	20230705	192600	163203432	905	905	905	905	0
5	20230705	192500	163203432	905	905	905	905	0
6	20230705	192400	163203432	905	905	905	905	0
7	20230705	192300	163203432	905	905	905	905	0
8	20230705	192200	163203432	905	905	905	905	0
9	20230705	192100	163203432	905	905	905	905	0
10	20230705	192000	163203432	905	905	905	905	0
11	20230705	191900	163203432	905	905	905	905	0
12	20230705	191800	163203432	905	905	905	905	0
13	20230705	191700	163203432	905	905	905	905	0
14	20230705	191600	163203432	905	905	905	905	0
15	20230705	191500	163203432	905	905	905	905	0
16	20230705	191400	163203432	905	905	905	905	0
17	20230705	191300	163203432	905	905	905	905	0
18	20230705	191200	163203432	905	905	905	905	0
19	20230705	191100	163203432	905	905	905	905	0
20	20230705	191000	163203432	905	905	905	905	0
21	20230705	190900	163203432	905	905	905	905	0
22	20230705	190800	163203432	905	905	905	905	0
23	20230705	190700	163203432	905	905	905	905	0
24	20230705	190600	163203432	905	905	905	905	0
25	20230705	190500	163203432	905	905	905	905	0
26	20230705	190400	163203432	905	905	905	905	0
27	20230705	190300	163203432	905	905	905	905	0
28	20230705	190200	163203432	905	905	905	905	0
29	20230705	190100	163203432	905	905	905	905	0
30	20230705	190000	163203432	905	905	905	905	0
31	20230705	185900	163203432	905	905	905	905	0
32	20230705	185800	163203432	905	905	905	905	25259
33	20230705	185700	163203432	905	905	905	905	0
34	20230705	185600	163203432	905	905	905	905	0
35	20230705	185500	163203432	905	905	905	905	0
36	20230705	185400	163203432	905	905	905	905	0
37	20230705	185300	163203432	905	905	905	905	0
38	20230705	185200	163203432	905	905	905	905	0
39	20230705	185100	163203432	905	905	905	905	0
40	20230705	185000	163203432	905	905	905	905	0
41	20230705	184900	163203432	905	905	905	905	0
42	20230705	184800	163203432	905	905	905	905	0
43	20230705	184700	163203432	905	905	905	905	0
44	20230705	184600	163203432	905	905	905	905	0
45	20230705	184500	163203432	905	905	905	905	0
46	20230705	184400	163203432	905	905	905	905	0
47	20230705	184300	163203432	905	905	905	905	0
48	20230705	184200	163203432	905	905	905	905	0
49	20230705	184100	163203432	905	905	905	905	0
50	20230705	184000	163203432	905	905	905	905	0
51	20230705	183900	163203432	905	905	905	905	0
52	20230705	183800	163203432	905	905	905	905	0
53	20230705	183700	163203432	905	905	905	905	0
54	20230705	183600	163203432	905	905	905	905	0
55	20230705	183500	163203432	905	905	905	905	0
56	20230705	183400	163203432	905	905	905	905	0
57	20230705	183300	163203432	905	905	905	905	0
58	20230705	183200	163203432	905	905	905	905	0
59	20230705	183100	163203432	905	905	905	905	0
60	20230705	183000	163203432	905	905	905	905	0
61	20230705	182900	163203432	905	905	905	905	0
62	20230705	182800	163203432	905	905	905	905	25259
63	20230705	182700	163203432	905	905	905	905	0
64	20230705	182600	163203432	905	905	905	905	0
65	20230705	182500	163203432	905	905	905	905	0
66	20230705	182400	163203432	905	905	905	905	0
67	20230705	182300	163203432	905	905	905	905	0
68	20230705	182200	163203432	905	905	905	905	0
69	20230705	182100	163203432	905	905	905	905	0
70	20230705	182000	163203432	905	905	905	905	0
71	20230705	181900	163203432	905	905	905	905	0
72	20230705	181800	163203432	905	905	905	905	0
73	20230705	181700	163203432	905	905	905	905	0
74	20230705	181600	163203432	905	905	905	905	0
75	20230705	181500	163203432	905	905	905	905	0
76	20230705	181400	163203432	905	905	905	905	0
77	20230705	181300	163203432	905	905	905	905	0
78	20230705	181200	163203432	905	905	905	905	0
79	20230705	181100	163203432	905	905	905	905	0
80	20230705	181000	163203432	905	905	905	905	0
81	20230705	180900	163203432	905	905	905	905	0
82	20230705	180800	163203432	905	905	905	905	0
83	20230705	180700	163203432	905	905	905	905	0
84	20230705	180600	163203432	905	905	905	905	0
85	20230705	180500	163203432	905	905	905	905	0
86	20230705	180400	163203432	905	905	905	905	0
87	20230705	180300	163203432	905	905	905	905	0
88	20230705	180200	163203432	905	905	905	905	0
89	20230705	180100	163203432	905	905	905	905	0
90	20230705	180000	163203432	905	905	905	905	0
91	20230705	175900	163203432	905	905	905	905	0
92	20230705	175800	163203432	905	905	905	905	25259
93	20230705	175700	163203432	905	905	905	905	0
94	20230705	175600	163203432	905	905	905	905	0
95	20230705	175500	163203432	905	905	905	905	0
96	20230705	175400	163203432	905	905	905	905	0
97	20230705	175300	163203432	905	905	905	905	0
98	20230705	175200	163203432	905	905	905	905	0
99	20230705	175100	163203432	905	905	905	905	0
100	20230705	175000	163203432	905	905	905	905	0
101	20230705	174900	163203432	905	905	905	905	0
102	20230705	174800	163203432	905	905	905	905	0
103	20230705	174700	163203432	905	905	905	905	0
104	20230705	174600	163203432	905	905	905	905	0
105	20230705	174500	163203432	905	905	905	905	0
106	20230705	174400	163203432	905	905	905	905	0
107	20230705	174300	163203432	905	905	905	905	0
108	20230705	174200	163203432	905	905	905	905	0
109	20230705	174100	163203432	905	905	905	905	0
110	20230705	174000	163203432	905	905	905	905	0
111	20230705	173900	163203432	905	905	905	905	0
112	20230705	173800	163203432	905	905	905	905	0
113	20230705	173700	163203432	905	905	905	905	0
114	20230705	173600	163203432	905	905	905	905	0
115	20230705	173500	163203432	905	905	905	905	0
116	20230705	173400	163203432	905	905	905	905	0
117	20230705	173300	163203432	905	905	905	905	0
118	20230705	173200	163203432	905	905	905	905	0
119	20230705	173100	163203432	905	905	905	905	0
120	20230705	173000	163203432	905	905	905	905	0
121	20230705	172900	163203432	905	905	905	905	0
122	20230705	172800	163203432	905	905	905	905	25259
123	20230705	172700	163203432	905	905	905	905	0
124	20230705	172600	163203432	905	905	905	905	0
125	20230705	172500	163203432	905	905	905	905	0
126	20230705	172400	163203432	905	905	905	905	0
127	20230705	172300	163203432	905	905	905	905	0
128	20230705	172200	163203432	905	905	905	905	0
129	20230705	172100	163203432	905	905	905	905	0
130	20230705	172000	163203432	905	905	905	905	0
131	20230705	171900	163203432	905	905	905	905	0
132	20230705	171800	163203432	905	905	905	905	0
133	20230705	171700	163203432	905	905	905	905	0
134	20230705	171600	163203432	905	905	905	905	0
135	20230705	171500	163203432	905	905	905	905	0
136	20230705	171400	163203432	905	905	905	905	0
137	20230705	171300	163203432	905	905	905	905	0
138	20230705	171200	163203432	905	905	905	905	0
139	20230705	171100	163203432	905	905	905	905	0
140	20230705	171000	163203432	905	905	905	905	0
141	20230705	170900	163203432	905	905	905	905	0
142	20230705	170800	163203432	905	905	905	905	0
143	20230705	170700	163203432	905	905	905	905	0
144	20230705	170600	163203432	905	905	905	905	0
145	20230705	170500	163203432	905	905	905	905	0
146	20230705	170400	163203432	905	905	905	905	0
147	20230705	170300	163203432	905	905	905	905	0
148	20230705	170200	163203432	905	905	905	905	0
149	20230705	170100	163203432	905	905	905	905	0
150	20230705	170000	163203432	905	905	905	905	0
151	20230705	165900	163203432	905	905	905	905	0
152	20230705	165800	163203432	905	905	905	905	25259
153	20230705	165700	163203432	905	905	905	905	0
154	20230705	165600	163203432	905	905	905	905	0
155	20230705	165500	163203432	905	905	905	905	0
156	20230705	165400	163203432	905	905	905	905	0
157	20230705	165300	163203432	905	905	905	905	0
158	20230705	165200	163203432	905	905	905	905	0
159	20230705	165100	163203432	905	905	905	905	0
160	20230705	165000	163203432	905	905	905	905	0
161	20230705	164900	163203432	905	905	905	905	0
162	20230705	164800	163203432	905	905	905	905	0
163	20230705	164700	163203432	905	905	905	905	0
164	20230705	164600	163203432	905	905	905	905	0
165	20230705	164500	163203432	905	905	905	905	0
166	20230705	164400	163203432	905	905	905	905	0
167	20230705	164300	163203432	905	905	905	905	0
168	20230705	164200	163203432	905	905	905	905	0
169	20230705	164100	163203432	905	905	905	905	0
170	20230705	164000	163203432	905	905	905	905	0
171	20230705	163900	163203432	905	905	905	905	0
172	20230705	163800	163203432	905	905	905	905	0
173	20230705	163700	163203432	905	905	905	905	0
174	20230705	163600	163203432	905	905	905	905	0
175	20230705	163500	163203432	905	905	905	905	0
176	20230705	163400	163203432	905	905	905	905	0
177	20230705	163300	163203432	905	905	905	905	0
178	20230705	163200	163203432	905	905	905	905	0
179	20230705	163100	163203432	905	905	905	905	0
180	20230705	163000	163203432	905	905	905	905	0
181	20230705	162900	163203432	905	905	905	905	0
182	20230705	162800	163203432	905	905	905	905	25259
183	20230705	162700	163203432	905	905	905	905	0
184	20230705	162600	163203432	905	905	905	905	0
185	20230705	162500	163203432	905	905	905	905	0
186	20230705	162400	163203432	905	905	905	905	0
187	20230705	162300	163203432	905	905	905	905	0
188	20230705	162200	163203432	905	905	905	905	0
189	20230705	162100	163203432	905	905	905	905	0
190	20230705	162000	163203432	905	905	905	905	0
191	20230705	161900	163203432	905	905	905	905	0
192	20230705	161800	163203432	905	905	905	905	0
193	20230705	161700	163203432	905	905	905	905	0
194	20230705	161600	163203432	905	905	905	905	0
195	20230705	161500	163203432	905	905	905	905	0
196	20230705	161400	163203432	905	905	905	905	0
197	20230705	161300	163203432	905	905	905	905	0
198	20230705	161200	163203432	905	905	905	905	0
199	20230705	161100	163203432	905	905	905	905	0
200	20230705	161000	163203432	905	905	905	905	0
201	20230705	160900	163203432	905	905	905	905	0
202	20230705	160800	163203432	905	905	905	905	0
203	20230705	160700	163203432	905	905	905	905	0
204	20230705	160600	163203432	905	905	905	905	0
205	20230705	160500	163203432	905	905	905	905	0
206	20230705	160400	163203432	905	905	905	905	0
207	20230705	160300	163203432	905	905	905	905	0
208	20230705	160200	163203432	905	905	905	905	0
209	20230705	160100	163203432	905	905	905	905	0
210	20230705	160000	163203432	905	905	905	905	0
211	20230705	155900	163203432	905	905	905	905	0
212	20230705	155800	163203432	905	905	905	905	25259
213	20230705	155700	163203432	905	905	905	905	0
214	20230705	155600	163203432	905	905	905	905	0
215	20230705	155500	163203432	905	905	905	905	0
216	20230705	155400	163203432	905	905	905	905	0
217	20230705	155300	163203432	905	905	905	905	0
218	20230705	155200	163203432	905	905	905	905	0
219	20230705	155100	163203432	905	905	905	905	0
220	20230705	155000	163203432	905	905	905	905	0
221	20230705	154900	163203432	905	905	905	905	0
222	20230705	154800	163203432	905	905	905	905	0
223	20230705	154700	163203432	905	905	905	905	0
224	20230705	154600	163203432	905	905	905	905	0
225	20230705	154500	163203432	905	905	905	905	0
226	20230705	154400	163203432	905	905	905	905	0
227	20230705	154300	163203432	905	905	905	905	0
228	20230705	154200	163203432	905	905	905	905	0
229	20230705	154100	163203432	905	905	905	905	0
230	20230705	154000	163203432	905	905	905	905	0
231	20230705	153900	163203432	905	905	905	905	0
232	20230705	153800	163203432	905	905	905	905	0
233	20230705	153700	163203432	905	905	905	905	0
234	20230705	153600	163203432	905	905	905	905	0
235	20230705	153500	163203432	905	905	905	905	0
236	20230705	153400	163203432	905	905	905	905	0
237	20230705	153300	163203432	905	905	905	905	0
238	20230705	153200	163203432	905	905	905	905	0
239	20230705	153100	163203432	905	905	905	905	0
240	20230705	153000	163203432	905	905	905	905	25259
241	20230705	152900	140344037	900	900	900	900	0
242	20230705	152800	140344037	900	900	900	900	0
243	20230705	152700	140344037	900	900	900	900	0
244	20230705	152600	140344037	900	900	900	900	0
245	20230705	152500	140344037	900	900	900	900	0
246	20230705	152400	140344037	900	900	900	900	0
247	20230705	152300	140344037	900	900	900	900	0
248	20230705	152200	140344037	900	900	900	900	0
249	20230705	152100	140344037	900	900	900	900	0
250	20230705	152000	140344037	900	900	900	900	0
251	20230705	151900	140344037	900	900	900	900	2
252	20230705	151800	140342237	898	900	900	898	2005
253	20230705	151700	138539647	900	899	900	899	6184
254	20230705	151600	132976172	899	899	899	899	8
255	20230705	151500	132968980	899	899	899	898	20
256	20230705	151400	132951016	898	895	898	895	2618
257	20230705	151300	130602995	895	895	895	895	7
258	20230705	151200	130596730	895	894	895	894	117
259	20230705	151100	130492130	894	894	894	894	12
260	20230705	151000	130481402	895	895	895	895	0
261	20230705	150900	130481402	895	895	895	895	14
262	20230705	150800	130468872	895	895	895	895	0
263	20230705	150700	130468872	895	895	895	895	0
264	20230705	150600	130468872	895	895	895	895	0
265	20230705	150500	130468872	895	893	895	893	113
266	20230705	150400	130367948	893	893	893	893	0
267	20230705	150300	130367948	893	893	893	893	0
268	20230705	150200	130367948	893	893	893	893	0
269	20230705	150100	130367948	893	891	893	891	3
270	20230705	150000	130365272	890	890	890	890	0
271	20230705	145900	130365272	890	890	890	890	3
272	20230705	145800	130362602	890	890	890	890	11
273	20230705	145700	130352812	889	889	889	889	0
274	20230705	145600	130352812	889	889	889	889	0
275	20230705	145500	130352812	889	889	889	889	12
276	20230705	145400	130342144	889	889	889	889	80
277	20230705	145300	130271024	889	889	889	889	131
278	20230705	145200	130154565	885	885	885	885	0
279	20230705	145100	130154565	885	885	885	885	0
280	20230705	145000	130154565	885	885	885	885	0
281	20230705	144900	130154565	885	885	885	885	1
282	20230705	144800	130153680	889	889	889	889	0
283	20230705	144700	130153680	889	889	889	889	10
284	20230705	144600	130144790	889	889	889	889	0
285	20230705	144500	130144790	889	889	889	889	1
286	20230705	144400	130143901	889	889	889	889	0
287	20230705	144300	130143901	889	889	889	889	0
288	20230705	144200	130143901	889	889	889	889	0
289	20230705	144100	130143901	889	889	889	889	0
290	20230705	144000	130143901	889	889	889	889	0
291	20230705	143900	130143901	889	889	889	889	0
292	20230705	143800	130143901	889	889	889	889	0
293	20230705	143700	130143901	889	889	889	889	0
294	20230705	143600	130143901	889	889	889	889	0
295	20230705	143500	130143901	889	889	889	889	0
296	20230705	143400	130143901	889	889	889	889	0
297	20230705	143300	130143901	889	889	889	889	0
298	20230705	143200	130143901	889	889	889	889	500
299	20230705	143100	129699401	889	889	889	889	1000
300	20230705	143000	128810401	890	890	890	890	0
301	20230705	142900	128810401	890	890	890	890	0
302	20230705	142800	128810401	890	890	890	890	374
303	20230705	142700	128477541	889	889	889	889	0
304	20230705	142600	128477541	889	889	889	889	0
305	20230705	142500	128477541	889	889	889	889	0
306	20230705	142400	128477541	889	889	889	889	0
307	20230705	142300	128477541	889	889	889	889	0
308	20230705	142200	128477541	889	889	889	889	0
309	20230705	142100	128477541	889	889	889	889	0
310	20230705	142000	128477541	889	889	889	889	0
311	20230705	141900	128477541	889	889	889	889	29
312	20230705	141800	128451760	890	890	890	890	0
313	20230705	141700	128451760	890	890	890	890	0
314	20230705	141600	128451760	890	890	890	890	0
315	20230705	141500	128451760	890	890	890	890	10
316	20230705	141400	128442860	890	890	890	890	44
317	20230705	141300	128403700	889	889	889	889	0
318	20230705	141200	128403700	889	889	889	889	90
319	20230705	141100	128323690	890	890	890	890	0
320	20230705	141000	128323690	890	890	890	890	0
321	20230705	140900	128323690	890	890	890	890	0
322	20230705	140800	128323690	890	890	890	890	0
323	20230705	140700	128323690	890	890	890	890	0
324	20230705	140600	128323690	890	890	890	890	0
325	20230705	140500	128323690	890	890	890	890	3000
326	20230705	140400	125653690	888	888	888	888	0
327	20230705	140300	125653690	888	889	890	888	3506
328	20230705	140200	122533817	890	890	890	890	0
329	20230705	140100	122533817	890	890	890	890	0
330	20230705	140000	122533817	890	890	890	890	0
331	20230705	135900	122533817	890	890	890	890	1
332	20230705	135800	122532927	889	887	889	887	881
333	20230705	135700	121750724	887	887	887	887	2
334	20230705	135600	121748950	887	887	887	887	0
335	20230705	135500	121748950	887	886	887	886	10
336	20230705	135400	121740083	888	888	888	888	0
337	20230705	135300	121740083	888	887	888	887	108
338	20230705	135200	121644191	886	886	886	886	0
339	20230705	135100	121644191	886	885	886	885	76
340	20230705	135000	121576867	886	886	886	886	0
341	20230705	134900	121576867	886	886	886	886	0
342	20230705	134800	121576867	886	886	886	886	350
343	20230705	134700	121266767	886	886	886	886	0
344	20230705	134600	121266767	886	886	886	886	0
345	20230705	134500	121266767	886	886	886	886	0
346	20230705	134400	121266767	886	886	886	886	0
347	20230705	134300	121266767	886	886	886	886	0
348	20230705	134200	121266767	886	886	886	886	0
349	20230705	134100	121266767	886	886	886	886	3
350	20230705	134000	121264109	886	880	886	880	112
351	20230705	133900	121165507	880	880	880	880	22
352	20230705	133800	121146147	880	880	880	880	23
353	20230705	133700	121125907	879	879	879	879	600
354	20230705	133600	120598507	880	880	880	880	0
355	20230705	133500	120598507	880	880	880	880	0
356	20230705	133400	120598507	880	880	880	880	621
357	20230705	133300	120052027	887	887	887	887	0
358	20230705	133200	120052027	887	887	887	887	0
359	20230705	133100	120052027	887	887	887	887	410
360	20230705	133000	119688357	886	886	886	886	0
361	20230705	132900	119688357	886	886	886	886	0
362	20230705	132800	119688357	886	886	886	886	0
363	20230705	132700	119688357	886	886	886	886	0
364	20230705	132600	119688357	886	886	886	886	67
365	20230705	132500	119628995	886	886	886	886	0
366	20230705	132400	119628995	886	886	886	886	0
367	20230705	132300	119628995	886	886	886	886	420
368	20230705	132200	119256875	885	885	885	885	200
369	20230705	132100	119079875	884	884	884	884	310
370	20230705	132000	118805835	885	884	885	884	500
371	20230705	131900	118363535	879	879	879	879	971
372	20230705	131800	117510026	886	885	886	885	1350
373	20230705	131700	116314776	884	884	884	884	360
374	20230705	131600	115996536	883	883	883	883	0
375	20230705	131500	115996536	883	883	883	883	71
376	20230705	131400	115933843	877	882	882	877	3900
377	20230705	131300	112504559	882	882	882	882	1000
378	20230705	131200	111622559	884	884	884	884	0
379	20230705	131100	111622559	884	884	884	884	200
380	20230705	131000	111445759	884	884	884	884	2
381	20230705	130900	111443991	884	884	884	884	0
382	20230705	130800	111443991	884	884	884	884	0
383	20230705	130700	111443991	884	884	884	884	0
384	20230705	130600	111443991	884	884	884	884	0
385	20230705	130500	111443991	884	884	884	884	0
386	20230705	130400	111443991	884	884	884	884	0
387	20230705	130300	111443991	884	884	884	884	0
388	20230705	130200	111443991	884	884	884	884	0
389	20230705	130100	111443991	884	886	886	884	4000
390	20230705	130000	107907335	886	886	886	886	400
391	20230705	125900	107552935	892	892	892	892	0
392	20230705	125800	107552935	892	892	892	892	1119
393	20230705	125700	106554787	887	887	887	887	0
394	20230705	125600	106554787	887	887	887	887	1600
395	20230705	125500	105135587	888	888	888	888	1900
396	20230705	125400	103448387	888	893	893	887	775
397	20230705	125300	102760160	895	895	895	895	0
398	20230705	125200	102760160	895	895	895	895	330
399	20230705	125100	102464810	895	895	895	895	0
400	20230705	125000	102464810	895	895	895	895	1
401	20230705	124900	102463915	896	896	896	896	0
402	20230705	124800	102463915	896	896	896	896	0
403	20230705	124700	102463915	896	896	896	896	0
404	20230705	124600	102463915	896	889	896	889	501
405	20230705	124500	102018519	889	894	894	889	2000
406	20230705	124400	100240446	895	895	895	895	0
407	20230705	124300	100240446	895	895	895	895	5
408	20230705	124200	100235971	898	898	898	898	0
409	20230705	124100	100235971	898	898	898	898	0
410	20230705	124000	100235971	898	898	898	898	0
411	20230705	123900	100235971	898	898	898	898	0
412	20230705	123800	100235971	898	898	898	898	0
413	20230705	123700	100235971	898	898	898	898	0
414	20230705	123600	100235971	898	898	898	898	990
415	20230705	123500	99346951	898	898	898	898	484
416	20230705	123400	98912319	898	898	898	898	1
417	20230705	123300	98911421	895	895	895	895	0
418	20230705	123200	98911421	895	895	895	895	1
419	20230705	123100	98910526	898	898	898	898	1
420	20230705	123000	98909628	896	896	896	896	0
421	20230705	122900	98909628	896	896	896	895	701
422	20230705	122800	98282231	898	897	898	897	4
423	20230705	122700	98278641	897	897	897	895	212
424	20230705	122600	98088597	897	895	897	895	1625
425	20230705	122500	96634200	895	894	895	894	5
426	20230705	122400	96629729	894	895	895	894	3
427	20230705	122300	96627046	894	894	894	894	10
428	20230705	122200	96618106	894	894	894	893	1002
429	20230705	122100	95722319	894	892	894	892	8
430	20230705	122000	95715178	893	892	893	892	51
431	20230705	121900	95669636	892	892	892	892	0
432	20230705	121800	95669636	892	892	893	892	108
433	20230705	121700	95573263	893	893	893	890	521
434	20230705	121600	95109510	893	893	893	893	50
435	20230705	121500	95064860	894	894	894	894	0
436	20230705	121400	95064860	894	894	894	894	50
437	20230705	121300	95020160	894	894	894	894	0
438	20230705	121200	95020160	894	894	894	894	1
439	20230705	121100	95019266	894	894	894	893	453
440	20230705	121000	94614287	895	895	895	895	34
441	20230705	120900	94583857	895	897	897	886	502
442	20230705	120800	94138932	898	896	898	896	3
443	20230705	120700	94136242	898	898	898	898	186
444	20230705	120600	93969214	897	895	897	895	383
445	20230705	120500	93626372	895	895	895	895	802
446	20230705	120400	92908582	894	888	895	888	163
447	20230705	120300	92763464	888	887	888	887	202
448	20230705	120200	92584288	886	886	886	886	1
449	20230705	120100	92583402	885	885	885	885	627
450	20230705	120000	92028507	885	885	885	885	0
451	20230705	115900	92028507	885	883	885	883	257
452	20230705	115800	91801572	885	885	885	885	1
453	20230705	115700	91800687	885	885	885	885	0
454	20230705	115600	91800687	885	885	885	885	1100
455	20230705	115500	90827187	885	885	885	885	0
456	20230705	115400	90827187	885	885	885	885	0
457	20230705	115300	90827187	885	885	885	885	0
458	20230705	115200	90827187	885	885	885	885	0
459	20230705	115100	90827187	885	885	885	885	0
460	20230705	115000	90827187	885	885	885	885	260
461	20230705	114900	90597087	884	884	884	884	245
462	20230705	114800	90380507	885	885	885	885	0
463	20230705	114700	90380507	885	885	885	885	0
464	20230705	114600	90380507	885	885	885	885	0
465	20230705	114500	90380507	885	885	885	885	0
466	20230705	114400	90380507	885	885	885	885	0
467	20230705	114300	90380507	885	885	885	885	0
468	20230705	114200	90380507	885	885	885	885	8
469	20230705	114100	90373427	885	885	885	885	0
470	20230705	114000	90373427	885	885	885	885	0
471	20230705	113900	90373427	885	885	885	885	0
472	20230705	113800	90373427	885	885	885	885	0
473	20230705	113700	90373427	885	885	885	885	2
474	20230705	113600	90371657	884	884	884	884	60
475	20230705	113500	90318617	884	884	884	884	422
476	20230705	113400	89945569	884	884	884	884	0
477	20230705	113300	89945569	884	884	884	884	3501
478	20230705	113200	86850685	884	884	884	884	0
479	20230705	113100	86850685	884	884	884	884	0
480	20230705	113000	86850685	884	884	884	884	0
481	20230705	112900	86850685	884	884	884	884	0
482	20230705	112800	86850685	884	883	884	883	456
483	20230705	112700	86448035	884	884	884	884	0
484	20230705	112600	86448035	884	884	884	884	0
485	20230705	112500	86448035	884	883	884	883	1958
486	20230705	112400	84719117	883	883	883	883	50
487	20230705	112300	84674967	883	883	883	883	0
488	20230705	112200	84674967	883	883	883	883	50
489	20230705	112100	84630817	882	884	884	882	362
490	20230705	112000	84311221	884	884	884	884	50
491	20230705	111900	84267021	884	884	884	884	238
492	20230705	111800	84056629	885	885	885	885	87
493	20230705	111700	83979634	885	885	885	885	43
494	20230705	111600	83941579	886	886	886	886	0
495	20230705	111500	83941579	886	886	886	886	0
496	20230705	111400	83941579	886	886	886	886	50
497	20230705	111300	83897279	886	886	886	886	0
498	20230705	111200	83897279	886	886	886	886	0
499	20230705	111100	83897279	886	886	886	886	0
500	20230705	111000	83897279	886	886	886	886	0
501	20230705	110900	83897279	886	886	886	886	4
502	20230705	110800	83893735	886	886	886	886	2
503	20230705	110700	83891963	886	887	887	886	1006
504	20230705	110600	82999647	887	887	887	887	1
505	20230705	110500	82998760	886	886	886	886	0
506	20230705	110400	82998760	886	886	886	886	1
507	20230705	110300	82997874	883	883	883	883	300
508	20230705	110200	82732974	883	885	885	883	250
509	20230705	110100	82512044	886	886	886	886	0
510	20230705	110000	82512044	886	886	886	886	0
511	20230705	105900	82512044	886	886	886	886	2
512	20230705	105800	82510272	886	886	886	886	20
513	20230705	105700	82492552	886	886	886	886	150
514	20230705	105600	82359652	886	886	886	886	0
515	20230705	105500	82359652	886	886	886	886	0
516	20230705	105400	82359652	886	886	886	886	0
517	20230705	105300	82359652	886	887	887	886	4
518	20230705	105200	82356106	888	888	888	888	2
519	20230705	105100	82354330	889	889	889	889	0
520	20230705	105000	82354330	889	889	889	889	55
521	20230705	104900	82305435	889	889	889	889	6
522	20230705	104800	82300101	882	882	882	882	0
523	20230705	104700	82300101	882	882	882	882	0
524	20230705	104600	82300101	882	882	882	882	0
525	20230705	104500	82300101	882	882	882	882	454
526	20230705	104400	81899673	882	882	882	882	0
527	20230705	104300	81899673	882	882	882	882	46
528	20230705	104200	81859101	882	882	882	882	0
529	20230705	104100	81859101	882	882	882	882	370
530	20230705	104000	81532761	882	882	882	882	0
531	20230705	103900	81532761	882	882	882	882	722
532	20230705	103800	80895957	882	882	882	882	100
533	20230705	103700	80807757	882	882	882	882	0
534	20230705	103600	80807757	882	882	882	882	20
535	20230705	103500	80790117	883	883	883	883	70
536	20230705	103400	80728307	883	883	883	883	8
537	20230705	103300	80721243	883	883	883	883	0
538	20230705	103200	80721243	883	883	883	883	257
539	20230705	103100	80494312	883	883	883	883	0
540	20230705	103000	80494312	883	885	885	883	1181
541	20230705	102900	79451127	885	885	885	885	0
542	20230705	102800	79451127	885	885	885	885	0
543	20230705	102700	79451127	885	885	885	885	77
544	20230705	102600	79382982	885	885	885	885	1
545	20230705	102500	79382097	885	885	885	885	0
546	20230705	102400	79382097	885	885	885	885	0
547	20230705	102300	79382097	885	885	885	885	0
548	20230705	102200	79382097	885	885	885	885	0
549	20230705	102100	79382097	885	885	885	885	100
550	20230705	102000	79293597	885	885	885	885	0
551	20230705	101900	79293597	885	885	885	885	0
552	20230705	101800	79293597	885	885	885	885	0
553	20230705	101700	79293597	885	887	887	885	7
554	20230705	101600	79287395	888	888	888	888	0
555	20230705	101500	79287395	888	888	888	888	0
556	20230705	101400	79287395	888	888	888	888	0
557	20230705	101300	79287395	888	888	888	888	23
558	20230705	101200	79266971	888	888	888	888	50
559	20230705	101100	79222571	888	888	888	888	0
560	20230705	101000	79222571	888	888	888	888	1
561	20230705	100900	79221683	891	891	891	891	0
562	20230705	100800	79221683	891	891	891	891	0
563	20230705	100700	79221683	891	891	891	891	9
564	20230705	100600	79213664	893	893	893	893	0
565	20230705	100500	79213664	893	893	893	893	0
566	20230705	100400	79213664	893	893	893	893	1
567	20230705	100300	79212771	893	893	893	893	0
568	20230705	100200	79212771	893	893	893	893	0
569	20230705	100100	79212771	893	893	893	893	1
570	20230705	100000	79211878	889	889	889	889	0
571	20230705	095900	79211878	889	889	889	889	0
572	20230705	095800	79211878	889	889	889	889	0
573	20230705	095700	79211878	889	889	889	889	0
574	20230705	095600	79211878	889	889	889	889	0
575	20230705	095500	79211878	889	889	889	889	1500
576	20230705	095400	77878378	890	890	890	890	0
577	20230705	095300	77878378	890	890	890	890	0
578	20230705	095200	77878378	890	890	890	890	0
579	20230705	095100	77878378	890	890	890	890	1
580	20230705	095000	77877488	891	889	891	889	2002
581	20230705	094900	76095874	889	890	890	889	134
582	20230705	094800	75976746	889	887	889	887	1807
583	20230705	094700	74372400	890	890	890	890	0
584	20230705	094600	74372400	890	890	890	890	0
585	20230705	094500	74372400	890	890	890	890	0
586	20230705	094400	74372400	890	890	890	890	80
587	20230705	094300	74301200	890	887	890	887	50
588	20230705	094200	74256847	890	890	890	890	3
589	20230705	094100	74254177	890	890	890	890	2
590	20230705	094000	74252397	892	888	892	888	100
591	20230705	093900	74163520	897	897	897	897	0
592	20230705	093800	74163520	897	887	897	887	1670
593	20230705	093700	72679245	889	888	889	887	8052
594	20230705	093600	65537084	887	887	887	887	131
595	20230705	093500	65420887	885	887	887	885	68
596	20230705	093400	65360705	884	884	884	884	1122
597	20230705	093300	64368857	884	884	884	884	3
598	20230705	093200	64366205	884	887	887	884	282
599	20230705	093100	64116913	885	885	885	885	110
600	20230705	093000	64019563	884	885	885	884	156
601	20230705	092900	63881658	889	889	889	889	990
602	20230705	092800	63001548	888	888	888	888	219
603	20230705	092700	62807076	886	885	886	885	1114
604	20230705	092600	61820088	885	885	885	885	163
605	20230705	092500	61675833	886	887	887	886	12018
606	20230705	092400	51027817	889	889	889	889	0
607	20230705	092300	51027817	889	889	889	889	30
608	20230705	092200	51001147	894	890	894	890	132
609	20230705	092100	50883477	888	888	888	888	100
610	20230705	092000	50794677	897	887	897	887	150
611	20230705	091900	50661151	885	885	885	885	212
612	20230705	091800	50473531	883	883	883	883	0
613	20230705	091700	50473531	883	885	885	883	1270
614	20230705	091600	49351966	886	888	888	886	499
615	20230705	091500	48909354	886	886	886	886	0
616	20230705	091400	48909354	886	890	890	886	542
617	20230705	091300	48428384	891	888	891	888	88
618	20230705	091200	48350090	888	888	888	888	30
619	20230705	091100	48323450	886	886	886	886	10
620	20230705	091000	48314590	886	886	886	886	12
621	20230705	090900	48303958	891	891	891	891	0
622	20230705	090800	48303958	891	891	892	891	542
623	20230705	090700	47820757	894	889	894	889	2226
624	20230705	090600	45834098	892	892	892	892	0
625	20230705	090500	45834098	892	883	892	883	5000
626	20230705	090400	41388622	885	885	885	885	10
627	20230705	090300	41379772	883	883	883	882	295
628	20230705	090200	41119476	883	882	883	882	892
629	20230705	090100	40332731	886	886	886	886	10
630	20230705	090000	40323871	893	877	895	877	45576