KissMeData/089230/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194300	146048368	274	274	274	274	10818
3	20230707	194200	146048368	274	274	274	274	0
4	20230707	194100	146048368	274	274	274	274	0
5	20230707	194000	146048368	274	274	274	274	0
6	20230707	193900	146048368	274	274	274	274	0
7	20230707	193800	146048368	274	274	274	274	0
8	20230707	193700	146048368	274	274	274	274	0
9	20230707	193600	146048368	274	274	274	274	0
10	20230707	193500	146048368	274	274	274	274	0
11	20230707	193400	146048368	274	274	274	274	0
12	20230707	193300	146048368	274	274	274	274	0
13	20230707	193200	146048368	274	274	274	274	0
14	20230707	193100	146048368	274	274	274	274	0
15	20230707	193000	146048368	274	274	274	274	0
16	20230707	192900	146048368	274	274	274	274	0
17	20230707	192800	146048368	274	274	274	274	0
18	20230707	192700	146048368	274	274	274	274	0
19	20230707	192600	146048368	274	274	274	274	0
20	20230707	192500	146048368	274	274	274	274	0
21	20230707	192400	146048368	274	274	274	274	0
22	20230707	192300	146048368	274	274	274	274	0
23	20230707	192200	146048368	274	274	274	274	0
24	20230707	192100	146048368	274	274	274	274	0
25	20230707	192000	146048368	274	274	274	274	0
26	20230707	191900	146048368	274	274	274	274	0
27	20230707	191800	146048368	274	274	274	274	0
28	20230707	191700	146048368	274	274	274	274	0
29	20230707	191600	146048368	274	274	274	274	0
30	20230707	191500	146048368	274	274	274	274	0
31	20230707	191400	146048368	274	274	274	274	0
32	20230707	191300	146048368	274	274	274	274	10818
33	20230707	191200	146048368	274	274	274	274	0
34	20230707	191100	146048368	274	274	274	274	0
35	20230707	191000	146048368	274	274	274	274	0
36	20230707	190900	146048368	274	274	274	274	0
37	20230707	190800	146048368	274	274	274	274	0
38	20230707	190700	146048368	274	274	274	274	0
39	20230707	190600	146048368	274	274	274	274	0
40	20230707	190500	146048368	274	274	274	274	0
41	20230707	190400	146048368	274	274	274	274	0
42	20230707	190300	146048368	274	274	274	274	0
43	20230707	190200	146048368	274	274	274	274	0
44	20230707	190100	146048368	274	274	274	274	0
45	20230707	190000	146048368	274	274	274	274	0
46	20230707	185900	146048368	274	274	274	274	0
47	20230707	185800	146048368	274	274	274	274	0
48	20230707	185700	146048368	274	274	274	274	0
49	20230707	185600	146048368	274	274	274	274	0
50	20230707	185500	146048368	274	274	274	274	0
51	20230707	185400	146048368	274	274	274	274	0
52	20230707	185300	146048368	274	274	274	274	0
53	20230707	185200	146048368	274	274	274	274	0
54	20230707	185100	146048368	274	274	274	274	0
55	20230707	185000	146048368	274	274	274	274	0
56	20230707	184900	146048368	274	274	274	274	0
57	20230707	184800	146048368	274	274	274	274	0
58	20230707	184700	146048368	274	274	274	274	0
59	20230707	184600	146048368	274	274	274	274	0
60	20230707	184500	146048368	274	274	274	274	0
61	20230707	184400	146048368	274	274	274	274	0
62	20230707	184300	146048368	274	274	274	274	10818
63	20230707	184200	146048368	274	274	274	274	0
64	20230707	184100	146048368	274	274	274	274	0
65	20230707	184000	146048368	274	274	274	274	0
66	20230707	183900	146048368	274	274	274	274	0
67	20230707	183800	146048368	274	274	274	274	0
68	20230707	183700	146048368	274	274	274	274	0
69	20230707	183600	146048368	274	274	274	274	0
70	20230707	183500	146048368	274	274	274	274	0
71	20230707	183400	146048368	274	274	274	274	0
72	20230707	183300	146048368	274	274	274	274	0
73	20230707	183200	146048368	274	274	274	274	0
74	20230707	183100	146048368	274	274	274	274	0
75	20230707	183000	146048368	274	274	274	274	0
76	20230707	182900	146048368	274	274	274	274	0
77	20230707	182800	146048368	274	274	274	274	0
78	20230707	182700	146048368	274	274	274	274	0
79	20230707	182600	146048368	274	274	274	274	0
80	20230707	182500	146048368	274	274	274	274	0
81	20230707	182400	146048368	274	274	274	274	0
82	20230707	182300	146048368	274	274	274	274	0
83	20230707	182200	146048368	274	274	274	274	0
84	20230707	182100	146048368	274	274	274	274	0
85	20230707	182000	146048368	274	274	274	274	0
86	20230707	181900	146048368	274	274	274	274	0
87	20230707	181800	146048368	274	274	274	274	0
88	20230707	181700	146048368	274	274	274	274	0
89	20230707	181600	146048368	274	274	274	274	0
90	20230707	181500	146048368	274	274	274	274	0
91	20230707	181400	146048368	274	274	274	274	0
92	20230707	181300	146048368	274	274	274	274	10818
93	20230707	181200	146048368	274	274	274	274	0
94	20230707	181100	146048368	274	274	274	274	0
95	20230707	181000	146048368	274	274	274	274	0
96	20230707	180900	146048368	274	274	274	274	0
97	20230707	180800	146048368	274	274	274	274	0
98	20230707	180700	146048368	274	274	274	274	0
99	20230707	180600	146048368	274	274	274	274	0
100	20230707	180500	146048368	274	274	274	274	0
101	20230707	180400	146048368	274	274	274	274	0
102	20230707	180300	146048368	274	274	274	274	0
103	20230707	180200	146048368	274	274	274	274	0
104	20230707	180100	146048368	274	274	274	274	0
105	20230707	180000	146048368	274	274	274	274	0
106	20230707	175900	146048368	274	274	274	274	0
107	20230707	175800	146048368	274	274	274	274	0
108	20230707	175700	146048368	274	274	274	274	0
109	20230707	175600	146048368	274	274	274	274	0
110	20230707	175500	146048368	274	274	274	274	0
111	20230707	175400	146048368	274	274	274	274	0
112	20230707	175300	146048368	274	274	274	274	0
113	20230707	175200	146048368	274	274	274	274	0
114	20230707	175100	146048368	274	274	274	274	0
115	20230707	175000	146048368	274	274	274	274	0
116	20230707	174900	146048368	274	274	274	274	0
117	20230707	174800	146048368	274	274	274	274	0
118	20230707	174700	146048368	274	274	274	274	0
119	20230707	174600	146048368	274	274	274	274	0
120	20230707	174500	146048368	274	274	274	274	0
121	20230707	174400	146048368	274	274	274	274	0
122	20230707	174300	146048368	274	274	274	274	10818
123	20230707	174200	146048368	274	274	274	274	0
124	20230707	174100	146048368	274	274	274	274	0
125	20230707	174000	146048368	274	274	274	274	0
126	20230707	173900	146048368	274	274	274	274	0
127	20230707	173800	146048368	274	274	274	274	0
128	20230707	173700	146048368	274	274	274	274	0
129	20230707	173600	146048368	274	274	274	274	0
130	20230707	173500	146048368	274	274	274	274	0
131	20230707	173400	146048368	274	274	274	274	0
132	20230707	173300	146048368	274	274	274	274	0
133	20230707	173200	146048368	274	274	274	274	0
134	20230707	173100	146048368	274	274	274	274	0
135	20230707	173000	146048368	274	274	274	274	0
136	20230707	172900	146048368	274	274	274	274	0
137	20230707	172800	146048368	274	274	274	274	0
138	20230707	172700	146048368	274	274	274	274	0
139	20230707	172600	146048368	274	274	274	274	0
140	20230707	172500	146048368	274	274	274	274	0
141	20230707	172400	146048368	274	274	274	274	0
142	20230707	172300	146048368	274	274	274	274	0
143	20230707	172200	146048368	274	274	274	274	0
144	20230707	172100	146048368	274	274	274	274	0
145	20230707	172000	146048368	274	274	274	274	0
146	20230707	171900	146048368	274	274	274	274	0
147	20230707	171800	146048368	274	274	274	274	0
148	20230707	171700	146048368	274	274	274	274	0
149	20230707	171600	146048368	274	274	274	274	0
150	20230707	171500	146048368	274	274	274	274	0
151	20230707	171400	146048368	274	274	274	274	0
152	20230707	171300	146048368	274	274	274	274	10818
153	20230707	171200	146048368	274	274	274	274	0
154	20230707	171100	146048368	274	274	274	274	0
155	20230707	171000	146048368	274	274	274	274	0
156	20230707	170900	146048368	274	274	274	274	0
157	20230707	170800	146048368	274	274	274	274	0
158	20230707	170700	146048368	274	274	274	274	0
159	20230707	170600	146048368	274	274	274	274	0
160	20230707	170500	146048368	274	274	274	274	0
161	20230707	170400	146048368	274	274	274	274	0
162	20230707	170300	146048368	274	274	274	274	0
163	20230707	170200	146048368	274	274	274	274	0
164	20230707	170100	146048368	274	274	274	274	0
165	20230707	170000	146048368	274	274	274	274	0
166	20230707	165900	146048368	274	274	274	274	0
167	20230707	165800	146048368	274	274	274	274	0
168	20230707	165700	146048368	274	274	274	274	0
169	20230707	165600	146048368	274	274	274	274	0
170	20230707	165500	146048368	274	274	274	274	0
171	20230707	165400	146048368	274	274	274	274	0
172	20230707	165300	146048368	274	274	274	274	0
173	20230707	165200	146048368	274	274	274	274	0
174	20230707	165100	146048368	274	274	274	274	0
175	20230707	165000	146048368	274	274	274	274	0
176	20230707	164900	146048368	274	274	274	274	0
177	20230707	164800	146048368	274	274	274	274	0
178	20230707	164700	146048368	274	274	274	274	0
179	20230707	164600	146048368	274	274	274	274	0
180	20230707	164500	146048368	274	274	274	274	0
181	20230707	164400	146048368	274	274	274	274	0
182	20230707	164300	146048368	274	274	274	274	10818
183	20230707	164200	146048368	274	274	274	274	0
184	20230707	164100	146048368	274	274	274	274	0
185	20230707	164000	146048368	274	274	274	274	0
186	20230707	163900	146048368	274	274	274	274	0
187	20230707	163800	146048368	274	274	274	274	0
188	20230707	163700	146048368	274	274	274	274	0
189	20230707	163600	146048368	274	274	274	274	0
190	20230707	163500	146048368	274	274	274	274	0
191	20230707	163400	146048368	274	274	274	274	0
192	20230707	163300	146048368	274	274	274	274	0
193	20230707	163200	146048368	274	274	274	274	0
194	20230707	163100	146048368	274	274	274	274	0
195	20230707	163000	146048368	274	274	274	274	0
196	20230707	162900	146048368	274	274	274	274	0
197	20230707	162800	146048368	274	274	274	274	0
198	20230707	162700	146048368	274	274	274	274	0
199	20230707	162600	146048368	274	274	274	274	0
200	20230707	162500	146048368	274	274	274	274	0
201	20230707	162400	146048368	274	274	274	274	0
202	20230707	162300	146048368	274	274	274	274	0
203	20230707	162200	146048368	274	274	274	274	0
204	20230707	162100	146048368	274	274	274	274	0
205	20230707	162000	146048368	274	274	274	274	0
206	20230707	161900	146048368	274	274	274	274	0
207	20230707	161800	146048368	274	274	274	274	0
208	20230707	161700	146048368	274	274	274	274	0
209	20230707	161600	146048368	274	274	274	274	0
210	20230707	161500	146048368	274	274	274	274	0
211	20230707	161400	146048368	274	274	274	274	0
212	20230707	161300	146048368	274	274	274	274	10818
213	20230707	161200	146048368	274	274	274	274	0
214	20230707	161100	146048368	274	274	274	274	0
215	20230707	161000	146048368	274	274	274	274	0
216	20230707	160900	146048368	274	274	274	274	0
217	20230707	160800	146048368	274	274	274	274	0
218	20230707	160700	146048368	274	274	274	274	0
219	20230707	160600	146048368	274	274	274	274	0
220	20230707	160500	146048368	274	274	274	274	0
221	20230707	160400	146048368	274	274	274	274	0
222	20230707	160300	146048368	274	274	274	274	0
223	20230707	160200	146048368	274	274	274	274	0
224	20230707	160100	146048368	274	274	274	274	0
225	20230707	160000	146048368	274	274	274	274	0
226	20230707	155900	146048368	274	274	274	274	0
227	20230707	155800	146048368	274	274	274	274	0
228	20230707	155700	146048368	274	274	274	274	0
229	20230707	155600	146048368	274	274	274	274	0
230	20230707	155500	146048368	274	274	274	274	0
231	20230707	155400	146048368	274	274	274	274	0
232	20230707	155300	146048368	274	274	274	274	0
233	20230707	155200	146048368	274	274	274	274	0
234	20230707	155100	146048368	274	274	274	274	0
235	20230707	155000	146048368	274	274	274	274	0
236	20230707	154900	146048368	274	274	274	274	0
237	20230707	154800	146048368	274	274	274	274	0
238	20230707	154700	146048368	274	274	274	274	0
239	20230707	154600	146048368	274	274	274	274	0
240	20230707	154500	146048368	274	274	274	274	0
241	20230707	154400	146048368	274	274	274	274	0
242	20230707	154300	146048368	274	274	274	274	10818
243	20230707	154200	146048368	274	274	274	274	0
244	20230707	154100	146048368	274	274	274	274	0
245	20230707	154000	146048368	274	274	274	274	0
246	20230707	153900	146048368	274	274	274	274	0
247	20230707	153800	146048368	274	274	274	274	0
248	20230707	153700	146048368	274	274	274	274	0
249	20230707	153600	146048368	274	274	274	274	0
250	20230707	153500	146048368	274	274	274	274	0
251	20230707	153400	146048368	274	274	274	274	0
252	20230707	153300	146048368	274	274	274	274	0
253	20230707	153200	146048368	274	274	274	274	0
254	20230707	153100	146048368	274	274	274	274	0
255	20230707	153000	146048368	274	274	274	274	10818
256	20230707	152900	143084236	273	273	273	273	0
257	20230707	152800	143084236	273	273	273	273	0
258	20230707	152700	143084236	273	273	273	273	0
259	20230707	152600	143084236	273	273	273	273	0
260	20230707	152500	143084236	273	273	273	273	0
261	20230707	152400	143084236	273	273	273	273	0
262	20230707	152300	143084236	273	273	273	273	0
263	20230707	152200	143084236	273	273	273	273	0
264	20230707	152100	143084236	273	273	273	273	0
265	20230707	152000	143084236	273	273	273	273	0
266	20230707	151900	143084236	273	273	273	273	607
267	20230707	151800	142918525	274	273	274	273	2548
268	20230707	151700	142222280	273	273	273	273	6056
269	20230707	151600	140568992	274	274	274	274	0
270	20230707	151500	140568992	274	274	274	274	0
271	20230707	151400	140568992	274	274	274	274	0
272	20230707	151300	140568992	274	274	274	274	0
273	20230707	151200	140568992	274	274	274	274	0
274	20230707	151100	140568992	274	274	274	274	1
275	20230707	151000	140568718	273	273	273	273	0
276	20230707	150900	140568718	273	273	273	273	0
277	20230707	150800	140568718	273	273	273	273	0
278	20230707	150700	140568718	273	274	274	273	3564
279	20230707	150600	139592183	274	274	274	274	1
280	20230707	150500	139591909	275	275	275	275	0
281	20230707	150400	139591909	275	275	275	275	0
282	20230707	150300	139591909	275	275	275	275	0
283	20230707	150200	139591909	275	275	275	275	0
284	20230707	150100	139591909	275	275	275	275	0
285	20230707	150000	139591909	275	275	275	275	0
286	20230707	145900	139591909	275	275	275	275	1
287	20230707	145800	139591634	276	276	276	276	0
288	20230707	145700	139591634	276	276	276	276	0
289	20230707	145600	139591634	276	276	276	276	225
290	20230707	145500	139529534	276	275	276	275	181
291	20230707	145400	139479758	275	274	275	274	3946
292	20230707	145300	138394760	275	274	275	274	361
293	20230707	145200	138295509	275	275	275	275	0
294	20230707	145100	138295509	275	275	275	275	0
295	20230707	145000	138295509	275	275	275	275	0
296	20230707	144900	138295509	275	275	275	275	0
297	20230707	144800	138295509	275	275	275	275	4
298	20230707	144700	138294409	275	275	275	275	0
299	20230707	144600	138294409	275	275	275	275	100
300	20230707	144500	138266909	275	275	275	274	1033
301	20230707	144400	137983715	274	274	274	274	0
302	20230707	144300	137983715	274	274	274	274	50
303	20230707	144200	137970015	275	275	275	275	0
304	20230707	144100	137970015	275	275	275	275	0
305	20230707	144000	137970015	275	275	275	275	0
306	20230707	143900	137970015	275	275	275	275	985
307	20230707	143800	137699140	275	275	275	275	0
308	20230707	143700	137699140	275	275	275	275	3
309	20230707	143600	137698315	275	275	275	275	150
310	20230707	143500	137657065	275	275	275	275	0
311	20230707	143400	137657065	275	275	275	275	5
312	20230707	143300	137655690	274	274	274	274	0
313	20230707	143200	137655690	274	274	274	274	100
314	20230707	143100	137628290	275	275	275	275	0
315	20230707	143000	137628290	275	275	275	275	0
316	20230707	142900	137628290	275	275	275	275	0
317	20230707	142800	137628290	275	275	275	275	0
318	20230707	142700	137628290	275	275	275	275	0
319	20230707	142600	137628290	275	275	275	275	5
320	20230707	142500	137626915	274	274	274	274	97
321	20230707	142400	137600337	275	275	275	275	0
322	20230707	142300	137600337	275	275	275	275	0
323	20230707	142200	137600337	275	275	275	275	0
324	20230707	142100	137600337	275	275	275	275	0
325	20230707	142000	137600337	275	275	275	275	272
326	20230707	141900	137525537	275	275	275	275	1111
327	20230707	141800	137220012	274	274	274	274	0
328	20230707	141700	137220012	274	274	274	274	5763
329	20230707	141600	135640950	274	274	274	274	0
330	20230707	141500	135640950	274	274	274	274	338
331	20230707	141400	135548338	275	275	275	275	0
332	20230707	141300	135548338	275	275	275	275	0
333	20230707	141200	135548338	275	275	275	275	0
334	20230707	141100	135548338	275	275	275	275	0
335	20230707	141000	135548338	275	275	275	275	0
336	20230707	140900	135548338	275	275	275	275	50
337	20230707	140800	135534588	274	274	274	274	1
338	20230707	140700	135534314	275	275	275	275	30
339	20230707	140600	135526064	275	275	275	275	20
340	20230707	140500	135520564	274	274	274	274	0
341	20230707	140400	135520564	274	274	274	274	0
342	20230707	140300	135520564	274	274	274	274	0
343	20230707	140200	135520564	274	274	274	274	0
344	20230707	140100	135520564	274	274	274	274	500
345	20230707	140000	135383564	275	275	275	275	0
346	20230707	135900	135383564	275	275	275	275	150
347	20230707	135800	135342314	275	275	275	275	0
348	20230707	135700	135342314	275	275	275	275	0
349	20230707	135600	135342314	275	275	275	275	0
350	20230707	135500	135342314	275	275	275	275	1
351	20230707	135400	135342039	274	274	274	274	3334
352	20230707	135300	134428523	275	275	275	275	0
353	20230707	135200	134428523	275	275	275	275	0
354	20230707	135100	134428523	275	275	275	275	0
355	20230707	135000	134428523	275	275	275	275	0
356	20230707	134900	134428523	275	275	275	275	0
357	20230707	134800	134428523	275	275	275	275	0
358	20230707	134700	134428523	275	275	275	275	301
359	20230707	134600	134345748	275	275	275	275	1502
360	20230707	134500	133932698	275	275	275	275	3
361	20230707	134400	133931873	275	275	275	275	12
362	20230707	134300	133928573	275	275	275	275	0
363	20230707	134200	133928573	275	275	275	275	0
364	20230707	134100	133928573	275	275	275	275	0
365	20230707	134000	133928573	275	275	275	275	0
366	20230707	133900	133928573	275	275	275	275	0
367	20230707	133800	133928573	275	275	275	275	500
368	20230707	133700	133791073	275	275	275	275	0
369	20230707	133600	133791073	275	275	275	275	1000
370	20230707	133500	133516073	275	275	275	275	6000
371	20230707	133400	131866073	275	275	275	275	0
372	20230707	133300	131866073	275	275	275	275	0
373	20230707	133200	131866073	275	275	275	275	14
374	20230707	133100	131862223	275	275	275	275	2800
375	20230707	133000	131092223	275	275	275	275	8
376	20230707	132900	131090023	275	275	275	275	0
377	20230707	132800	131090023	275	275	275	275	0
378	20230707	132700	131090023	275	275	275	275	0
379	20230707	132600	131090023	275	275	275	275	0
380	20230707	132500	131090023	275	275	275	275	0
381	20230707	132400	131090023	275	275	275	275	0
382	20230707	132300	131090023	275	275	275	275	200
383	20230707	132200	131035023	273	273	273	273	0
384	20230707	132100	131035023	273	273	273	273	0
385	20230707	132000	131035023	273	273	273	273	0
386	20230707	131900	131035023	273	273	273	273	0
387	20230707	131800	131035023	273	273	273	273	0
388	20230707	131700	131035023	273	273	273	273	0
389	20230707	131600	131035023	273	273	273	273	0
390	20230707	131500	131035023	273	274	274	273	3140
391	20230707	131400	130177772	275	275	275	275	0
392	20230707	131300	130177772	275	275	275	275	0
393	20230707	131200	130177772	275	275	275	275	0
394	20230707	131100	130177772	275	275	275	275	0
395	20230707	131000	130177772	275	275	275	275	0
396	20230707	130900	130177772	275	275	275	275	0
397	20230707	130800	130177772	275	275	275	275	0
398	20230707	130700	130177772	275	275	275	275	0
399	20230707	130600	130177772	275	275	275	275	1
400	20230707	130500	130177497	273	273	273	273	0
401	20230707	130400	130177497	273	273	273	273	0
402	20230707	130300	130177497	273	273	273	273	0
403	20230707	130200	130177497	273	273	273	273	0
404	20230707	130100	130177497	273	273	273	273	0
405	20230707	130000	130177497	273	273	273	273	0
406	20230707	125900	130177497	273	273	273	273	0
407	20230707	125800	130177497	273	273	273	273	88
408	20230707	125700	130153473	275	275	275	275	0
409	20230707	125600	130153473	275	275	275	275	0
410	20230707	125500	130153473	275	275	275	275	0
411	20230707	125400	130153473	275	275	275	275	200
412	20230707	125300	130098473	273	274	274	273	125
413	20230707	125200	130064343	275	275	275	275	37
414	20230707	125100	130054168	275	275	275	275	0
415	20230707	125000	130054168	275	275	275	275	0
416	20230707	124900	130054168	275	275	275	275	0
417	20230707	124800	130054168	275	275	275	275	0
418	20230707	124700	130054168	275	275	275	275	1000
419	20230707	124600	129779168	275	275	275	275	0
420	20230707	124500	129779168	275	275	275	275	0
421	20230707	124400	129779168	275	275	275	275	0
422	20230707	124300	129779168	275	275	275	275	2200
423	20230707	124200	129174168	275	275	275	275	500
424	20230707	124100	129036668	275	275	275	275	0
425	20230707	124000	129036668	275	274	275	274	301
426	20230707	123900	128954193	274	274	274	274	2000
427	20230707	123800	128406193	274	274	274	274	0
428	20230707	123700	128406193	274	274	274	274	0
429	20230707	123600	128406193	274	274	274	274	0
430	20230707	123500	128406193	274	274	274	274	0
431	20230707	123400	128406193	274	274	274	274	12
432	20230707	123300	128402905	274	274	274	274	0
433	20230707	123200	128402905	274	274	274	274	0
434	20230707	123100	128402905	274	273	274	273	2001
435	20230707	123000	127856631	274	274	274	274	0
436	20230707	122900	127856631	274	273	274	273	20280
437	20230707	122800	122320190	274	274	274	274	28023
438	20230707	122700	114641888	275	275	275	275	0
439	20230707	122600	114641888	275	275	275	275	0
440	20230707	122500	114641888	275	275	275	275	0
441	20230707	122400	114641888	275	275	275	275	1
442	20230707	122300	114641613	275	275	275	275	0
443	20230707	122200	114641613	275	275	275	275	100
444	20230707	122100	114614113	275	275	275	275	0
445	20230707	122000	114614113	275	275	275	275	0
446	20230707	121900	114614113	275	275	275	275	20
447	20230707	121800	114608613	275	275	275	275	0
448	20230707	121700	114608613	275	275	275	275	2
449	20230707	121600	114608063	274	274	274	274	26044
450	20230707	121500	107472007	274	274	274	274	1
451	20230707	121400	107471733	274	274	274	274	100
452	20230707	121300	107444333	274	274	274	274	0
453	20230707	121200	107444333	274	274	274	274	0
454	20230707	121100	107444333	274	274	274	274	11
455	20230707	121000	107441319	274	274	274	274	0
456	20230707	120900	107441319	274	274	274	274	600
457	20230707	120800	107276919	274	274	274	274	2
458	20230707	120700	107276371	274	274	274	274	0
459	20230707	120600	107276371	274	274	274	274	100
460	20230707	120500	107248971	274	274	274	274	0
461	20230707	120400	107248971	274	274	274	274	0
462	20230707	120300	107248971	274	274	274	274	0
463	20230707	120200	107248971	274	274	274	274	0
464	20230707	120100	107248971	274	274	274	274	0
465	20230707	120000	107248971	274	274	274	274	0
466	20230707	115900	107248971	274	274	274	274	0
467	20230707	115800	107248971	274	274	274	274	0
468	20230707	115700	107248971	274	274	274	274	0
469	20230707	115600	107248971	274	274	274	274	0
470	20230707	115500	107248971	274	274	274	274	28
471	20230707	115400	107241299	274	274	274	274	2
472	20230707	115300	107240751	274	274	274	274	1000
473	20230707	115200	106966751	274	274	274	274	0
474	20230707	115100	106966751	274	274	274	274	0
475	20230707	115000	106966751	274	273	274	273	3632
476	20230707	114900	105975193	274	274	274	274	0
477	20230707	114800	105975193	274	273	274	273	2002
478	20230707	114700	105428645	274	273	274	272	10007
479	20230707	114600	102696735	272	273	273	272	3801
480	20230707	114500	101659063	273	273	273	273	0
481	20230707	114400	101659063	273	273	273	273	0
482	20230707	114300	101659063	273	273	273	273	11
483	20230707	114200	101656060	272	272	272	272	0
484	20230707	114100	101656060	272	272	272	272	0
485	20230707	114000	101656060	272	272	272	272	0
486	20230707	113900	101656060	272	272	272	272	4
487	20230707	113800	101654972	273	273	273	273	0
488	20230707	113700	101654972	273	273	273	273	1
489	20230707	113600	101654699	271	271	271	271	0
490	20230707	113500	101654699	271	272	272	271	5069
491	20230707	113400	100279654	272	272	272	272	0
492	20230707	113300	100279654	272	272	272	272	792
493	20230707	113200	100064230	273	273	273	273	0
494	20230707	113100	100064230	273	273	273	273	6
495	20230707	113000	100062592	273	273	273	273	0
496	20230707	112900	100062592	273	273	273	273	0
497	20230707	112800	100062592	273	273	273	273	0
498	20230707	112700	100062592	273	273	273	273	300
499	20230707	112600	99980692	273	273	273	273	0
500	20230707	112500	99980692	273	272	273	272	11871
501	20230707	112400	96751778	272	272	272	272	110
502	20230707	112300	96721858	272	271	272	271	2252
503	20230707	112200	96110106	271	272	272	271	49213
504	20230707	112100	82773378	272	272	272	272	0
505	20230707	112000	82773378	272	272	272	272	0
506	20230707	111900	82773378	272	272	272	272	1
507	20230707	111800	82773106	272	272	272	272	1
508	20230707	111700	82772834	272	272	272	272	0
509	20230707	111600	82772834	272	272	272	272	2772
510	20230707	111500	82018850	272	272	272	272	1
511	20230707	111400	82018578	272	272	272	272	0
512	20230707	111300	82018578	272	272	272	272	3
513	20230707	111200	82017762	271	272	272	271	81396
514	20230707	111100	59923898	272	272	272	272	0
515	20230707	111000	59923898	272	272	272	272	0
516	20230707	110900	59923898	272	272	272	272	0
517	20230707	110800	59923898	272	272	272	272	2703
518	20230707	110700	59188682	272	272	272	272	0
519	20230707	110600	59188682	272	272	272	272	0
520	20230707	110500	59188682	272	272	272	272	0
521	20230707	110400	59188682	272	272	272	272	5000
522	20230707	110300	57828682	273	273	273	273	38
523	20230707	110200	57818308	273	272	273	272	2
524	20230707	110100	57817763	272	272	272	272	12447
525	20230707	110000	54432179	272	273	273	272	5099
526	20230707	105900	53045152	273	273	273	273	349
527	20230707	105800	52949875	273	273	273	273	1126
528	20230707	105700	52642477	273	273	273	273	0
529	20230707	105600	52642477	273	273	273	273	266
530	20230707	105500	52569859	273	273	273	273	360
531	20230707	105400	52471579	273	273	273	273	4021
532	20230707	105300	51373846	274	274	274	274	0
533	20230707	105200	51373846	274	274	274	274	0
534	20230707	105100	51373846	274	274	274	274	0
535	20230707	105000	51373846	274	274	274	274	0
536	20230707	104900	51373846	274	274	274	274	0
537	20230707	104800	51373846	274	274	274	274	0
538	20230707	104700	51373846	274	274	274	274	0
539	20230707	104600	51373846	274	274	274	274	0
540	20230707	104500	51373846	274	274	274	274	0
541	20230707	104400	51373846	274	274	274	274	0
542	20230707	104300	51373846	274	274	274	274	0
543	20230707	104200	51373846	274	274	274	274	378
544	20230707	104100	51270274	274	274	274	274	10
545	20230707	104000	51267534	273	273	273	273	0
546	20230707	103900	51267534	273	273	273	273	5
547	20230707	103800	51266169	274	274	274	274	10
548	20230707	103700	51263429	273	273	273	273	300
549	20230707	103600	51181529	273	274	274	273	5
550	20230707	103500	51180160	274	274	274	274	2
551	20230707	103400	51179612	273	273	273	273	0
552	20230707	103300	51179612	273	273	273	273	8
553	20230707	103200	51177428	274	274	274	274	0
554	20230707	103100	51177428	274	274	274	274	0
555	20230707	103000	51177428	274	274	274	274	0
556	20230707	102900	51177428	274	274	274	274	0
557	20230707	102800	51177428	274	274	274	274	501
558	20230707	102700	51040154	274	274	274	274	0
559	20230707	102600	51040154	274	274	274	274	0
560	20230707	102500	51040154	274	274	274	274	1
561	20230707	102400	51039880	275	274	275	274	609
562	20230707	102300	50873013	274	274	274	273	17
563	20230707	102200	50868360	274	274	274	274	10
564	20230707	102100	50865620	274	274	274	274	500
565	20230707	102000	50728620	274	274	274	274	0
566	20230707	101900	50728620	274	274	274	274	118
567	20230707	101800	50696288	274	274	274	274	100
568	20230707	101700	50668888	274	274	274	274	5
569	20230707	101600	50667518	273	273	273	273	0
570	20230707	101500	50667518	273	273	273	273	28
571	20230707	101400	50659874	273	274	274	273	14
572	20230707	101300	50656039	274	274	274	272	787
573	20230707	101200	50440515	272	272	272	272	0
574	20230707	101100	50440515	272	272	272	272	0
575	20230707	101000	50440515	272	272	272	272	0
576	20230707	100900	50440515	272	273	273	272	18896
577	20230707	100800	45300802	274	274	274	274	0
578	20230707	100700	45300802	274	273	274	272	107
579	20230707	100600	45271596	273	273	273	273	0
580	20230707	100500	45271596	273	273	273	273	0
581	20230707	100400	45271596	273	273	273	273	5381
582	20230707	100300	43802583	274	274	274	274	0
583	20230707	100200	43802583	274	274	274	274	0
584	20230707	100100	43802583	274	274	274	274	0
585	20230707	100000	43802583	274	274	274	274	2
586	20230707	095900	43802035	273	273	273	273	54
587	20230707	095800	43787293	273	273	273	273	0
588	20230707	095700	43787293	273	273	273	273	0
589	20230707	095600	43787293	273	273	273	273	630
590	20230707	095500	43615303	274	274	274	274	1000
591	20230707	095400	43341303	273	273	273	273	8
592	20230707	095300	43339119	273	273	273	273	151
593	20230707	095200	43297896	274	273	274	273	6878
594	20230707	095100	41420201	274	274	274	274	123
595	20230707	095000	41386499	274	274	274	274	0
596	20230707	094900	41386499	274	274	274	274	1
597	20230707	094800	41386225	276	276	276	276	0
598	20230707	094700	41386225	276	275	276	275	61
599	20230707	094600	41369449	275	275	275	275	4000
600	20230707	094500	40269449	275	275	275	275	0
601	20230707	094400	40269449	275	274	275	273	19422
602	20230707	094300	34966141	274	275	275	274	11000
603	20230707	094200	31951132	276	276	276	276	2
604	20230707	094100	31950580	276	276	276	276	0
605	20230707	094000	31950580	276	276	276	276	0
606	20230707	093900	31950580	276	276	276	276	3
607	20230707	093800	31949752	276	276	276	276	1
608	20230707	093700	31949476	276	276	276	276	3
609	20230707	093600	31948648	276	276	276	276	14
610	20230707	093500	31944784	276	277	277	276	103
611	20230707	093400	31916255	277	277	277	277	0
612	20230707	093300	31916255	277	277	277	277	2
613	20230707	093200	31915701	274	277	277	274	2693
614	20230707	093100	31175476	275	276	277	275	2970
615	20230707	093000	30358710	277	277	277	277	0
616	20230707	092900	30358710	277	277	277	277	6
617	20230707	092800	30357048	277	276	277	276	641
618	20230707	092700	30179492	277	277	277	277	2
619	20230707	092600	30178938	276	276	276	276	1900
620	20230707	092500	29654538	276	276	276	276	5276
621	20230707	092400	28198362	276	276	276	276	1
622	20230707	092300	28198086	275	275	275	275	1
623	20230707	092200	28197811	276	276	276	276	1
624	20230707	092100	28197535	274	274	274	274	0
625	20230707	092000	28197535	274	275	275	274	22392
626	20230707	091900	22061604	275	275	275	275	5000
627	20230707	091800	20686604	277	277	277	277	0
628	20230707	091700	20686604	277	277	277	277	833
629	20230707	091600	20455863	277	276	277	274	10184
630	20230707	091500	17665055	276	276	276	275	10709
631	20230707	091400	14719375	276	275	276	275	5010
632	20230707	091300	13341615	277	275	277	275	597
633	20230707	091200	13177248	277	276	277	276	15
634	20230707	091100	13173096	276	276	276	276	0
635	20230707	091000	13173096	276	274	276	274	5151
636	20230707	090900	11757222	273	274	274	273	5004
637	20230707	090800	10391126	274	279	279	274	7222
638	20230707	090700	8407145	278	278	279	278	1994
639	20230707	090600	7852812	278	278	278	278	2
640	20230707	090500	7852256	278	277	278	277	3
641	20230707	090400	7851423	278	276	278	276	3485
642	20230707	090300	6887555	276	275	276	275	4371
643	20230707	090200	5683305	275	273	275	273	2093
644	20230707	090100	5107876	274	273	274	273	10341
645	20230707	090000	2279583	273	271	273	271	8411