KissMeData/033830/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190800	118621714	992	992	992	992	3776
3	20230707	190700	118621714	992	992	992	992	0
4	20230707	190600	118621714	992	992	992	992	0
5	20230707	190500	118621714	992	992	992	992	0
6	20230707	190400	118621714	992	992	992	992	0
7	20230707	190300	118621714	992	992	992	992	0
8	20230707	190200	118621714	992	992	992	992	0
9	20230707	190100	118621714	992	992	992	992	0
10	20230707	190000	118621714	992	992	992	992	0
11	20230707	185900	118621714	992	992	992	992	0
12	20230707	185800	118621714	992	992	992	992	0
13	20230707	185700	118621714	992	992	992	992	0
14	20230707	185600	118621714	992	992	992	992	0
15	20230707	185500	118621714	992	992	992	992	0
16	20230707	185400	118621714	992	992	992	992	0
17	20230707	185300	118621714	992	992	992	992	0
18	20230707	185200	118621714	992	992	992	992	0
19	20230707	185100	118621714	992	992	992	992	0
20	20230707	185000	118621714	992	992	992	992	0
21	20230707	184900	118621714	992	992	992	992	0
22	20230707	184800	118621714	992	992	992	992	0
23	20230707	184700	118621714	992	992	992	992	0
24	20230707	184600	118621714	992	992	992	992	0
25	20230707	184500	118621714	992	992	992	992	0
26	20230707	184400	118621714	992	992	992	992	0
27	20230707	184300	118621714	992	992	992	992	0
28	20230707	184200	118621714	992	992	992	992	0
29	20230707	184100	118621714	992	992	992	992	0
30	20230707	184000	118621714	992	992	992	992	0
31	20230707	183900	118621714	992	992	992	992	0
32	20230707	183800	118621714	992	992	992	992	3776
33	20230707	183700	118621714	992	992	992	992	0
34	20230707	183600	118621714	992	992	992	992	0
35	20230707	183500	118621714	992	992	992	992	0
36	20230707	183400	118621714	992	992	992	992	0
37	20230707	183300	118621714	992	992	992	992	0
38	20230707	183200	118621714	992	992	992	992	0
39	20230707	183100	118621714	992	992	992	992	0
40	20230707	183000	118621714	992	992	992	992	0
41	20230707	182900	118621714	992	992	992	992	0
42	20230707	182800	118621714	992	992	992	992	0
43	20230707	182700	118621714	992	992	992	992	0
44	20230707	182600	118621714	992	992	992	992	0
45	20230707	182500	118621714	992	992	992	992	0
46	20230707	182400	118621714	992	992	992	992	0
47	20230707	182300	118621714	992	992	992	992	0
48	20230707	182200	118621714	992	992	992	992	0
49	20230707	182100	118621714	992	992	992	992	0
50	20230707	182000	118621714	992	992	992	992	0
51	20230707	181900	118621714	992	992	992	992	0
52	20230707	181800	118621714	992	992	992	992	0
53	20230707	181700	118621714	992	992	992	992	0
54	20230707	181600	118621714	992	992	992	992	0
55	20230707	181500	118621714	992	992	992	992	0
56	20230707	181400	118621714	992	992	992	992	0
57	20230707	181300	118621714	992	992	992	992	0
58	20230707	181200	118621714	992	992	992	992	0
59	20230707	181100	118621714	992	992	992	992	0
60	20230707	181000	118621714	992	992	992	992	0
61	20230707	180900	118621714	992	992	992	992	0
62	20230707	180800	118621714	992	992	992	992	3776
63	20230707	180700	118621714	992	992	992	992	0
64	20230707	180600	118621714	992	992	992	992	0
65	20230707	180500	118621714	992	992	992	992	0
66	20230707	180400	118621714	992	992	992	992	0
67	20230707	180300	118621714	992	992	992	992	0
68	20230707	180200	118621714	992	992	992	992	0
69	20230707	180100	118621714	992	992	992	992	0
70	20230707	180000	118621714	992	992	992	992	0
71	20230707	175900	118621714	992	992	992	992	0
72	20230707	175800	118621714	992	992	992	992	0
73	20230707	175700	118621714	992	992	992	992	0
74	20230707	175600	118621714	992	992	992	992	0
75	20230707	175500	118621714	992	992	992	992	0
76	20230707	175400	118621714	992	992	992	992	0
77	20230707	175300	118621714	992	992	992	992	0
78	20230707	175200	118621714	992	992	992	992	0
79	20230707	175100	118621714	992	992	992	992	0
80	20230707	175000	118621714	992	992	992	992	0
81	20230707	174900	118621714	992	992	992	992	0
82	20230707	174800	118621714	992	992	992	992	0
83	20230707	174700	118621714	992	992	992	992	0
84	20230707	174600	118621714	992	992	992	992	0
85	20230707	174500	118621714	992	992	992	992	0
86	20230707	174400	118621714	992	992	992	992	0
87	20230707	174300	118621714	992	992	992	992	0
88	20230707	174200	118621714	992	992	992	992	0
89	20230707	174100	118621714	992	992	992	992	0
90	20230707	174000	118621714	992	992	992	992	0
91	20230707	173900	118621714	992	992	992	992	0
92	20230707	173800	118621714	992	992	992	992	3776
93	20230707	173700	118621714	992	992	992	992	0
94	20230707	173600	118621714	992	992	992	992	0
95	20230707	173500	118621714	992	992	992	992	0
96	20230707	173400	118621714	992	992	992	992	0
97	20230707	173300	118621714	992	992	992	992	0
98	20230707	173200	118621714	992	992	992	992	0
99	20230707	173100	118621714	992	992	992	992	0
100	20230707	173000	118621714	992	992	992	992	0
101	20230707	172900	118621714	992	992	992	992	0
102	20230707	172800	118621714	992	992	992	992	0
103	20230707	172700	118621714	992	992	992	992	0
104	20230707	172600	118621714	992	992	992	992	0
105	20230707	172500	118621714	992	992	992	992	0
106	20230707	172400	118621714	992	992	992	992	0
107	20230707	172300	118621714	992	992	992	992	0
108	20230707	172200	118621714	992	992	992	992	0
109	20230707	172100	118621714	992	992	992	992	0
110	20230707	172000	118621714	992	992	992	992	0
111	20230707	171900	118621714	992	992	992	992	0
112	20230707	171800	118621714	992	992	992	992	0
113	20230707	171700	118621714	992	992	992	992	0
114	20230707	171600	118621714	992	992	992	992	0
115	20230707	171500	118621714	992	992	992	992	0
116	20230707	171400	118621714	992	992	992	992	0
117	20230707	171300	118621714	992	992	992	992	0
118	20230707	171200	118621714	992	992	992	992	0
119	20230707	171100	118621714	992	992	992	992	0
120	20230707	171000	118621714	992	992	992	992	0
121	20230707	170900	118621714	992	992	992	992	0
122	20230707	170800	118621714	992	992	992	992	3776
123	20230707	170700	118621714	992	992	992	992	0
124	20230707	170600	118621714	992	992	992	992	0
125	20230707	170500	118621714	992	992	992	992	0
126	20230707	170400	118621714	992	992	992	992	0
127	20230707	170300	118621714	992	992	992	992	0
128	20230707	170200	118621714	992	992	992	992	0
129	20230707	170100	118621714	992	992	992	992	0
130	20230707	170000	118621714	992	992	992	992	0
131	20230707	165900	118621714	992	992	992	992	0
132	20230707	165800	118621714	992	992	992	992	0
133	20230707	165700	118621714	992	992	992	992	0
134	20230707	165600	118621714	992	992	992	992	0
135	20230707	165500	118621714	992	992	992	992	0
136	20230707	165400	118621714	992	992	992	992	0
137	20230707	165300	118621714	992	992	992	992	0
138	20230707	165200	118621714	992	992	992	992	0
139	20230707	165100	118621714	992	992	992	992	0
140	20230707	165000	118621714	992	992	992	992	0
141	20230707	164900	118621714	992	992	992	992	0
142	20230707	164800	118621714	992	992	992	992	0
143	20230707	164700	118621714	992	992	992	992	0
144	20230707	164600	118621714	992	992	992	992	0
145	20230707	164500	118621714	992	992	992	992	0
146	20230707	164400	118621714	992	992	992	992	0
147	20230707	164300	118621714	992	992	992	992	0
148	20230707	164200	118621714	992	992	992	992	0
149	20230707	164100	118621714	992	992	992	992	0
150	20230707	164000	118621714	992	992	992	992	0
151	20230707	163900	118621714	992	992	992	992	0
152	20230707	163800	118621714	992	992	992	992	3776
153	20230707	163700	118621714	992	992	992	992	0
154	20230707	163600	118621714	992	992	992	992	0
155	20230707	163500	118621714	992	992	992	992	0
156	20230707	163400	118621714	992	992	992	992	0
157	20230707	163300	118621714	992	992	992	992	0
158	20230707	163200	118621714	992	992	992	992	0
159	20230707	163100	118621714	992	992	992	992	0
160	20230707	163000	118621714	992	992	992	992	0
161	20230707	162900	118621714	992	992	992	992	0
162	20230707	162800	118621714	992	992	992	992	0
163	20230707	162700	118621714	992	992	992	992	0
164	20230707	162600	118621714	992	992	992	992	0
165	20230707	162500	118621714	992	992	992	992	0
166	20230707	162400	118621714	992	992	992	992	0
167	20230707	162300	118621714	992	992	992	992	0
168	20230707	162200	118621714	992	992	992	992	0
169	20230707	162100	118621714	992	992	992	992	0
170	20230707	162000	118621714	992	992	992	992	0
171	20230707	161900	118621714	992	992	992	992	0
172	20230707	161800	118621714	992	992	992	992	0
173	20230707	161700	118621714	992	992	992	992	0
174	20230707	161600	118621714	992	992	992	992	0
175	20230707	161500	118621714	992	992	992	992	0
176	20230707	161400	118621714	992	992	992	992	0
177	20230707	161300	118621714	992	992	992	992	0
178	20230707	161200	118621714	992	992	992	992	0
179	20230707	161100	118621714	992	992	992	992	0
180	20230707	161000	118621714	992	992	992	992	0
181	20230707	160900	118621714	992	992	992	992	0
182	20230707	160800	118621714	992	992	992	992	3776
183	20230707	160700	118621714	992	992	992	992	0
184	20230707	160600	118621714	992	992	992	992	0
185	20230707	160500	118621714	992	992	992	992	0
186	20230707	160400	118621714	992	992	992	992	0
187	20230707	160300	118621714	992	992	992	992	0
188	20230707	160200	118621714	992	992	992	992	0
189	20230707	160100	118621714	992	992	992	992	0
190	20230707	160000	118621714	992	992	992	992	0
191	20230707	155900	118621714	992	992	992	992	0
192	20230707	155800	118621714	992	992	992	992	0
193	20230707	155700	118621714	992	992	992	992	0
194	20230707	155600	118621714	992	992	992	992	0
195	20230707	155500	118621714	992	992	992	992	0
196	20230707	155400	118621714	992	992	992	992	0
197	20230707	155300	118621714	992	992	992	992	0
198	20230707	155200	118621714	992	992	992	992	0
199	20230707	155100	118621714	992	992	992	992	0
200	20230707	155000	118621714	992	992	992	992	0
201	20230707	154900	118621714	992	992	992	992	0
202	20230707	154800	118621714	992	992	992	992	0
203	20230707	154700	118621714	992	992	992	992	0
204	20230707	154600	118621714	992	992	992	992	0
205	20230707	154500	118621714	992	992	992	992	0
206	20230707	154400	118621714	992	992	992	992	0
207	20230707	154300	118621714	992	992	992	992	0
208	20230707	154200	118621714	992	992	992	992	0
209	20230707	154100	118621714	992	992	992	992	0
210	20230707	154000	118621714	992	992	992	992	0
211	20230707	153900	118621714	992	992	992	992	0
212	20230707	153800	118621714	992	992	992	992	3776
213	20230707	153700	118621714	992	992	992	992	0
214	20230707	153600	118621714	992	992	992	992	0
215	20230707	153500	118621714	992	992	992	992	0
216	20230707	153400	118621714	992	992	992	992	0
217	20230707	153300	118621714	992	992	992	992	0
218	20230707	153200	118621714	992	992	992	992	0
219	20230707	153100	118621714	992	992	992	992	0
220	20230707	153000	118621714	992	992	992	992	3776
221	20230707	152900	114875922	993	993	993	993	0
222	20230707	152800	114875922	993	993	993	993	0
223	20230707	152700	114875922	993	993	993	993	0
224	20230707	152600	114875922	993	993	993	993	0
225	20230707	152500	114875922	993	993	993	993	0
226	20230707	152400	114875922	993	993	993	993	0
227	20230707	152300	114875922	993	993	993	993	0
228	20230707	152200	114875922	993	993	993	993	0
229	20230707	152100	114875922	993	993	993	993	0
230	20230707	152000	114875922	993	993	993	993	0
231	20230707	151900	114875922	993	992	993	992	5712
232	20230707	151800	109208906	993	993	993	993	500
233	20230707	151700	108712406	993	993	993	993	788
234	20230707	151600	107929922	995	995	995	995	0
235	20230707	151500	107929922	995	995	995	995	0
236	20230707	151400	107929922	995	995	995	995	1
237	20230707	151300	107928927	993	993	993	993	1801
238	20230707	151200	106140534	993	993	993	993	0
239	20230707	151100	106140534	993	993	993	993	540
240	20230707	151000	105604314	993	993	993	993	141
241	20230707	150900	105464301	993	993	993	993	200
242	20230707	150800	105265701	993	993	993	993	26
243	20230707	150700	105239883	993	993	993	993	2610
244	20230707	150600	102648153	994	994	994	994	0
245	20230707	150500	102648153	994	993	994	993	5002
246	20230707	150400	97681165	993	993	993	993	0
247	20230707	150300	97681165	993	994	994	993	1180
248	20230707	150200	96508925	995	995	995	995	211
249	20230707	150100	96298980	995	994	995	994	190
250	20230707	150000	96110119	994	994	994	994	100
251	20230707	145900	96010719	993	993	993	993	0
252	20230707	145800	96010719	993	993	993	993	31
253	20230707	145700	95979936	994	994	994	994	0
254	20230707	145600	95979936	994	994	994	994	169
255	20230707	145500	95811950	994	994	994	994	0
256	20230707	145400	95811950	994	994	994	994	0
257	20230707	145300	95811950	994	994	994	994	1
258	20230707	145200	95810956	994	994	994	994	0
259	20230707	145100	95810956	994	994	994	994	1
260	20230707	145000	95809962	992	992	992	992	0
261	20230707	144900	95809962	992	992	992	992	0
262	20230707	144800	95809962	992	992	992	992	0
263	20230707	144700	95809962	992	992	992	992	0
264	20230707	144600	95809962	992	992	992	992	0
265	20230707	144500	95809962	992	992	992	992	0
266	20230707	144400	95809962	992	992	992	992	0
267	20230707	144300	95809962	992	992	992	992	0
268	20230707	144200	95809962	992	992	992	992	50
269	20230707	144100	95760362	993	993	993	993	0
270	20230707	144000	95760362	993	993	993	993	5774
271	20230707	143900	90026780	994	994	994	994	0
272	20230707	143800	90026780	994	994	994	994	0
273	20230707	143700	90026780	994	994	994	994	0
274	20230707	143600	90026780	994	994	994	994	0
275	20230707	143500	90026780	994	994	994	994	0
276	20230707	143400	90026780	994	994	994	994	0
277	20230707	143300	90026780	994	994	994	994	0
278	20230707	143200	90026780	994	994	994	994	0
279	20230707	143100	90026780	994	994	994	994	0
280	20230707	143000	90026780	994	994	994	994	0
281	20230707	142900	90026780	994	994	994	994	0
282	20230707	142800	90026780	994	994	994	994	0
283	20230707	142700	90026780	994	994	994	994	836
284	20230707	142600	89195796	994	994	994	994	185
285	20230707	142500	89011906	994	995	995	994	501
286	20230707	142400	88513611	995	995	995	995	0
287	20230707	142300	88513611	995	995	995	995	0
288	20230707	142200	88513611	995	995	995	995	0
289	20230707	142100	88513611	995	995	995	995	0
290	20230707	142000	88513611	995	995	995	995	0
291	20230707	141900	88513611	995	995	995	995	95
292	20230707	141800	88419086	995	995	995	995	0
293	20230707	141700	88419086	995	995	995	995	0
294	20230707	141600	88419086	995	995	995	995	0
295	20230707	141500	88419086	995	995	995	995	0
296	20230707	141400	88419086	995	995	995	995	0
297	20230707	141300	88419086	995	995	995	995	0
298	20230707	141200	88419086	995	995	995	995	0
299	20230707	141100	88419086	995	995	995	995	0
300	20230707	141000	88419086	995	995	995	995	4
301	20230707	140900	88415106	995	995	995	995	0
302	20230707	140800	88415106	995	995	995	995	0
303	20230707	140700	88415106	995	995	995	995	0
304	20230707	140600	88415106	995	995	995	995	0
305	20230707	140500	88415106	995	995	995	995	0
306	20230707	140400	88415106	995	995	995	995	50
307	20230707	140300	88365356	995	995	995	995	110
308	20230707	140200	88255906	995	995	995	995	755
309	20230707	140100	87504681	995	995	995	995	745
310	20230707	140000	86763406	993	993	993	993	129
311	20230707	135900	86635309	993	993	993	993	0
312	20230707	135800	86635309	993	993	993	993	10000
313	20230707	135700	76705309	992	992	992	992	5
314	20230707	135600	76700349	992	992	992	992	0
315	20230707	135500	76700349	992	992	992	992	0
316	20230707	135400	76700349	992	992	992	992	0
317	20230707	135300	76700349	992	992	992	992	0
318	20230707	135200	76700349	992	992	992	992	0
319	20230707	135100	76700349	992	992	992	992	0
320	20230707	135000	76700349	992	992	992	992	0
321	20230707	134900	76700349	992	992	992	992	100
322	20230707	134800	76601149	991	991	991	991	0
323	20230707	134700	76601149	991	991	991	991	0
324	20230707	134600	76601149	991	991	991	991	0
325	20230707	134500	76601149	991	991	991	991	0
326	20230707	134400	76601149	991	991	991	991	0
327	20230707	134300	76601149	991	993	993	991	19900
328	20230707	134200	56865404	993	993	993	993	138
329	20230707	134100	56728370	994	994	994	994	0
330	20230707	134000	56728370	994	994	994	994	0
331	20230707	133900	56728370	994	994	994	994	662
332	20230707	133800	56070342	994	994	994	994	0
333	20230707	133700	56070342	994	994	994	994	20
334	20230707	133600	56050462	994	994	994	994	618
335	20230707	133500	55436170	995	995	995	995	1100
336	20230707	133400	54341670	995	995	995	995	0
337	20230707	133300	54341670	995	995	995	995	0
338	20230707	133200	54341670	995	995	995	995	0
339	20230707	133100	54341670	995	995	995	995	0
340	20230707	133000	54341670	995	995	995	995	10
341	20230707	132900	54331720	995	995	995	995	0
342	20230707	132800	54331720	995	995	995	995	0
343	20230707	132700	54331720	995	995	995	995	0
344	20230707	132600	54331720	995	995	995	995	0
345	20230707	132500	54331720	995	995	995	995	0
346	20230707	132400	54331720	995	995	995	995	0
347	20230707	132300	54331720	995	995	995	995	0
348	20230707	132200	54331720	995	995	995	995	0
349	20230707	132100	54331720	995	995	995	995	1
350	20230707	132000	54330725	995	995	995	995	0
351	20230707	131900	54330725	995	995	995	995	0
352	20230707	131800	54330725	995	995	995	995	0
353	20230707	131700	54330725	995	995	995	995	0
354	20230707	131600	54330725	995	995	995	995	5
355	20230707	131500	54325750	995	995	995	995	0
356	20230707	131400	54325750	995	995	995	995	0
357	20230707	131300	54325750	995	995	995	995	0
358	20230707	131200	54325750	995	995	995	995	0
359	20230707	131100	54325750	995	995	995	995	1
360	20230707	131000	54324755	995	995	995	995	0
361	20230707	130900	54324755	995	995	995	995	0
362	20230707	130800	54324755	995	995	995	995	0
363	20230707	130700	54324755	995	995	995	995	0
364	20230707	130600	54324755	995	995	995	995	1
365	20230707	130500	54323760	996	995	996	995	301
366	20230707	130400	54024141	995	995	995	995	268
367	20230707	130300	53757481	995	995	995	995	55
368	20230707	130200	53702756	996	996	996	996	502
369	20230707	130100	53202764	995	995	995	995	556
370	20230707	130000	52649544	994	994	994	994	0
371	20230707	125900	52649544	994	994	994	994	0
372	20230707	125800	52649544	994	994	994	994	0
373	20230707	125700	52649544	994	994	994	994	0
374	20230707	125600	52649544	994	994	994	994	300
375	20230707	125500	52351344	994	994	994	994	0
376	20230707	125400	52351344	994	994	994	994	0
377	20230707	125300	52351344	994	994	994	994	0
378	20230707	125200	52351344	994	994	994	994	0
379	20230707	125100	52351344	994	994	994	994	0
380	20230707	125000	52351344	994	994	994	994	0
381	20230707	124900	52351344	994	994	994	994	152
382	20230707	124800	52200256	994	994	994	994	0
383	20230707	124700	52200256	994	994	994	994	0
384	20230707	124600	52200256	994	994	994	994	0
385	20230707	124500	52200256	994	994	994	994	100
386	20230707	124400	52100856	994	994	994	994	0
387	20230707	124300	52100856	994	995	995	994	4912
388	20230707	124200	47218327	994	994	994	994	0
389	20230707	124100	47218327	994	994	994	994	0
390	20230707	124000	47218327	994	994	994	994	0
391	20230707	123900	47218327	994	994	994	994	0
392	20230707	123800	47218327	994	995	995	994	350
393	20230707	123700	46870196	996	996	996	996	0
394	20230707	123600	46870196	996	996	996	996	0
395	20230707	123500	46870196	996	996	996	996	500
396	20230707	123400	46372196	994	994	994	994	0
397	20230707	123300	46372196	994	994	994	994	0
398	20230707	123200	46372196	994	994	994	994	1
399	20230707	123100	46371202	994	994	994	994	0
400	20230707	123000	46371202	994	995	995	994	5000
401	20230707	122900	41398539	995	995	995	995	0
402	20230707	122800	41398539	995	995	995	995	0
403	20230707	122700	41398539	995	995	995	995	1
404	20230707	122600	41397544	996	996	996	996	32
405	20230707	122500	41365672	996	996	996	996	167
406	20230707	122400	41199340	996	996	996	996	573
407	20230707	122300	40628632	996	996	996	996	0
408	20230707	122200	40628632	996	996	996	996	127
409	20230707	122100	40502140	996	996	996	996	1
410	20230707	122000	40501144	996	996	996	996	0
411	20230707	121900	40501144	996	996	996	996	0
412	20230707	121800	40501144	996	996	996	996	0
413	20230707	121700	40501144	996	996	996	996	0
414	20230707	121600	40501144	996	996	996	996	0
415	20230707	121500	40501144	996	996	996	996	0
416	20230707	121400	40501144	996	996	996	996	0
417	20230707	121300	40501144	996	996	996	996	0
418	20230707	121200	40501144	996	996	996	996	0
419	20230707	121100	40501144	996	996	996	996	0
420	20230707	121000	40501144	996	996	996	996	0
421	20230707	120900	40501144	996	996	996	996	54
422	20230707	120800	40447360	995	995	995	995	30
423	20230707	120700	40417510	996	996	996	996	5
424	20230707	120600	40412530	995	995	995	995	0
425	20230707	120500	40412530	995	995	995	995	0
426	20230707	120400	40412530	995	995	995	995	0
427	20230707	120300	40412530	995	995	995	995	0
428	20230707	120200	40412530	995	995	995	995	0
429	20230707	120100	40412530	995	995	995	995	0
430	20230707	120000	40412530	995	995	995	995	0
431	20230707	115900	40412530	995	995	995	995	0
432	20230707	115800	40412530	995	995	995	995	0
433	20230707	115700	40412530	995	995	995	995	0
434	20230707	115600	40412530	995	995	995	995	0
435	20230707	115500	40412530	995	995	995	995	0
436	20230707	115400	40412530	995	995	995	995	0
437	20230707	115300	40412530	995	995	995	995	0
438	20230707	115200	40412530	995	995	995	995	0
439	20230707	115100	40412530	995	995	995	995	0
440	20230707	115000	40412530	995	995	995	995	0
441	20230707	114900	40412530	995	995	995	995	0
442	20230707	114800	40412530	995	995	995	995	7813
443	20230707	114700	32638595	995	995	995	995	0
444	20230707	114600	32638595	995	995	995	995	0
445	20230707	114500	32638595	995	995	995	995	0
446	20230707	114400	32638595	995	995	995	995	0
447	20230707	114300	32638595	995	995	995	995	0
448	20230707	114200	32638595	995	995	995	995	0
449	20230707	114100	32638595	995	995	995	995	0
450	20230707	114000	32638595	995	995	995	995	0
451	20230707	113900	32638595	995	995	995	995	0
452	20230707	113800	32638595	995	995	995	995	0
453	20230707	113700	32638595	995	995	995	995	938
454	20230707	113600	31705285	998	998	998	998	0
455	20230707	113500	31705285	998	998	998	998	129
456	20230707	113400	31576543	995	995	995	995	0
457	20230707	113300	31576543	995	995	995	995	0
458	20230707	113200	31576543	995	995	995	995	0
459	20230707	113100	31576543	995	995	995	995	0
460	20230707	113000	31576543	995	995	995	995	94
461	20230707	112900	31483013	995	995	995	995	0
462	20230707	112800	31483013	995	995	995	995	0
463	20230707	112700	31483013	995	995	995	995	0
464	20230707	112600	31483013	995	995	995	995	0
465	20230707	112500	31483013	995	995	995	995	0
466	20230707	112400	31483013	995	995	995	995	0
467	20230707	112300	31483013	995	995	995	995	0
468	20230707	112200	31483013	995	995	995	995	0
469	20230707	112100	31483013	995	995	995	995	0
470	20230707	112000	31483013	995	995	995	995	0
471	20230707	111900	31483013	995	995	995	995	0
472	20230707	111800	31483013	995	996	996	995	5000
473	20230707	111700	26506445	999	999	999	999	1
474	20230707	111600	26505446	999	999	999	999	0
475	20230707	111500	26505446	999	999	999	999	0
476	20230707	111400	26505446	999	999	999	999	0
477	20230707	111300	26505446	999	999	999	999	0
478	20230707	111200	26505446	999	999	999	999	0
479	20230707	111100	26505446	999	999	999	999	0
480	20230707	111000	26505446	999	999	999	999	0
481	20230707	110900	26505446	999	999	999	999	0
482	20230707	110800	26505446	999	999	999	999	2
483	20230707	110700	26503448	995	995	995	995	0
484	20230707	110600	26503448	995	995	995	995	0
485	20230707	110500	26503448	995	995	995	995	0
486	20230707	110400	26503448	995	995	995	995	0
487	20230707	110300	26503448	995	995	995	995	0
488	20230707	110200	26503448	995	995	995	995	0
489	20230707	110100	26503448	995	995	995	995	0
490	20230707	110000	26503448	995	995	995	995	0
491	20230707	105900	26503448	995	995	995	995	0
492	20230707	105800	26503448	995	995	995	995	0
493	20230707	105700	26503448	995	995	995	995	0
494	20230707	105600	26503448	995	995	995	995	0
495	20230707	105500	26503448	995	995	995	995	0
496	20230707	105400	26503448	995	995	995	995	0
497	20230707	105300	26503448	995	995	995	995	0
498	20230707	105200	26503448	995	996	996	995	86
499	20230707	105100	26417841	996	996	996	996	0
500	20230707	105000	26417841	996	996	996	996	39
501	20230707	104900	26378997	996	996	996	996	2
502	20230707	104800	26377005	999	999	999	999	0
503	20230707	104700	26377005	999	999	999	999	0
504	20230707	104600	26377005	999	999	999	999	500
505	20230707	104500	25877505	999	999	999	999	0
506	20230707	104400	25877505	999	998	999	998	1004
507	20230707	104300	24874665	996	996	996	996	0
508	20230707	104200	24874665	996	998	998	996	141
509	20230707	104100	24734195	998	998	998	998	10
510	20230707	104000	24724215	998	998	998	998	50
511	20230707	103900	24674315	998	998	998	998	0
512	20230707	103800	24674315	998	998	998	998	3
513	20230707	103700	24671321	998	998	998	998	37
514	20230707	103600	24634395	998	998	998	998	8
515	20230707	103500	24626411	995	995	995	995	0
516	20230707	103400	24626411	995	995	995	995	0
517	20230707	103300	24626411	995	995	995	995	0
518	20230707	103200	24626411	995	995	995	995	0
519	20230707	103100	24626411	995	995	995	995	0
520	20230707	103000	24626411	995	995	995	995	0
521	20230707	102900	24626411	995	995	995	995	0
522	20230707	102800	24626411	995	995	995	995	0
523	20230707	102700	24626411	995	995	995	995	0
524	20230707	102600	24626411	995	995	995	995	0
525	20230707	102500	24626411	995	995	995	995	0
526	20230707	102400	24626411	995	995	995	995	0
527	20230707	102300	24626411	995	995	995	995	0
528	20230707	102200	24626411	995	995	995	995	100
529	20230707	102100	24526911	995	995	995	995	0
530	20230707	102000	24526911	995	995	995	995	0
531	20230707	101900	24526911	995	995	995	995	0
532	20230707	101800	24526911	995	995	995	995	0
533	20230707	101700	24526911	995	995	995	995	0
534	20230707	101600	24526911	995	995	995	995	1169
535	20230707	101500	23363756	995	997	997	995	4285
536	20230707	101400	19100067	999	999	999	999	10
537	20230707	101300	19090077	999	999	999	999	0
538	20230707	101200	19090077	999	999	999	999	0
539	20230707	101100	19090077	999	998	999	997	204
540	20230707	101000	18886345	999	999	999	999	0
541	20230707	100900	18886345	999	999	999	999	59
542	20230707	100800	18827404	999	999	999	999	26
543	20230707	100700	18801430	999	999	999	999	6
544	20230707	100600	18795436	999	999	999	999	14
545	20230707	100500	18781450	1000	1000	1000	1000	0
546	20230707	100400	18781450	1000	1000	1000	1000	0
547	20230707	100300	18781450	1000	1000	1000	1000	0
548	20230707	100200	18781450	1000	1000	1000	1000	35
549	20230707	100100	18746450	1000	1000	1000	1000	1
550	20230707	100000	18745450	995	995	995	995	0
551	20230707	095900	18745450	995	995	995	995	0
552	20230707	095800	18745450	995	995	995	995	0
553	20230707	095700	18745450	995	995	995	995	0
554	20230707	095600	18745450	995	995	995	995	0
555	20230707	095500	18745450	995	995	995	995	0
556	20230707	095400	18745450	995	995	995	995	0
557	20230707	095300	18745450	995	995	995	995	0
558	20230707	095200	18745450	995	995	995	995	0
559	20230707	095100	18745450	995	995	995	995	0
560	20230707	095000	18745450	995	995	995	995	0
561	20230707	094900	18745450	995	995	995	995	0
562	20230707	094800	18745450	995	995	995	995	0
563	20230707	094700	18745450	995	995	995	995	0
564	20230707	094600	18745450	995	995	995	995	0
565	20230707	094500	18745450	995	995	995	995	0
566	20230707	094400	18745450	995	995	995	995	0
567	20230707	094300	18745450	995	995	995	995	0
568	20230707	094200	18745450	995	995	995	995	5657
569	20230707	094100	13116735	996	996	996	996	32
570	20230707	094000	13084863	996	996	996	996	130
571	20230707	093900	12955383	996	995	996	995	610
572	20230707	093800	12347923	996	996	996	996	1767
573	20230707	093700	10587991	1000	1000	1000	1000	0
574	20230707	093600	10587991	1000	1000	1000	1000	0
575	20230707	093500	10587991	1000	1000	1000	1000	1
576	20230707	093400	10586991	995	995	995	995	0
577	20230707	093300	10586991	995	995	995	995	0
578	20230707	093200	10586991	995	999	999	995	3000
579	20230707	093100	7591926	1000	1000	1000	1000	1
580	20230707	093000	7590926	1001	1001	1001	1001	0
581	20230707	092900	7590926	1001	1001	1001	1001	998
582	20230707	092800	6591928	1000	999	1000	999	1531
583	20230707	092700	5061928	999	999	999	999	5
584	20230707	092600	5056933	999	999	999	999	78
585	20230707	092500	4979011	999	999	999	999	0
586	20230707	092400	4979011	999	999	999	999	546
587	20230707	092300	4433557	999	999	999	999	1
588	20230707	092200	4432558	999	999	999	999	300
589	20230707	092100	4132858	999	999	999	999	526
590	20230707	092000	3607384	999	999	999	999	1
591	20230707	091900	3606385	994	994	994	994	0
592	20230707	091800	3606385	994	994	994	994	0
593	20230707	091700	3606385	994	994	994	994	0
594	20230707	091600	3606385	994	994	994	994	0
595	20230707	091500	3606385	994	994	994	994	0
596	20230707	091400	3606385	994	994	994	994	0
597	20230707	091300	3606385	994	994	994	994	0
598	20230707	091200	3606385	994	994	994	994	0
599	20230707	091100	3606385	994	994	994	994	0
600	20230707	091000	3606385	994	994	994	994	0
601	20230707	090900	3606385	994	994	994	994	0
602	20230707	090800	3606385	994	994	994	994	12
603	20230707	090700	3594457	994	995	995	994	1000
604	20230707	090600	2599957	992	992	992	992	0
605	20230707	090500	2599957	992	992	992	992	0
606	20230707	090400	2599957	992	992	992	992	0
607	20230707	090300	2599957	992	992	992	992	80
608	20230707	090200	2520597	992	993	993	992	64
609	20230707	090100	2457101	992	992	992	992	0
610	20230707	090000	2457101	992	993	993	992	2475