KissMeData/019590/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	190100	523953154	965	965	965	965	5625
3	20230712	190000	523953154	965	965	965	965	0
4	20230712	185900	523953154	965	965	965	965	0
5	20230712	185800	523953154	965	965	965	965	0
6	20230712	185700	523953154	965	965	965	965	0
7	20230712	185600	523953154	965	965	965	965	0
8	20230712	185500	523953154	965	965	965	965	0
9	20230712	185400	523953154	965	965	965	965	0
10	20230712	185300	523953154	965	965	965	965	0
11	20230712	185200	523953154	965	965	965	965	0
12	20230712	185100	523953154	965	965	965	965	0
13	20230712	185000	523953154	965	965	965	965	0
14	20230712	184900	523953154	965	965	965	965	0
15	20230712	184800	523953154	965	965	965	965	0
16	20230712	184700	523953154	965	965	965	965	0
17	20230712	184600	523953154	965	965	965	965	0
18	20230712	184500	523953154	965	965	965	965	0
19	20230712	184400	523953154	965	965	965	965	0
20	20230712	184300	523953154	965	965	965	965	0
21	20230712	184200	523953154	965	965	965	965	0
22	20230712	184100	523953154	965	965	965	965	0
23	20230712	184000	523953154	965	965	965	965	0
24	20230712	183900	523953154	965	965	965	965	0
25	20230712	183800	523953154	965	965	965	965	0
26	20230712	183700	523953154	965	965	965	965	0
27	20230712	183600	523953154	965	965	965	965	0
28	20230712	183500	523953154	965	965	965	965	0
29	20230712	183400	523953154	965	965	965	965	0
30	20230712	183300	523953154	965	965	965	965	0
31	20230712	183200	523953154	965	965	965	965	0
32	20230712	183100	523953154	965	965	965	965	5625
33	20230712	183000	523953154	965	965	965	965	0
34	20230712	182900	523953154	965	965	965	965	0
35	20230712	182800	523953154	965	965	965	965	0
36	20230712	182700	523953154	965	965	965	965	0
37	20230712	182600	523953154	965	965	965	965	0
38	20230712	182500	523953154	965	965	965	965	0
39	20230712	182400	523953154	965	965	965	965	0
40	20230712	182300	523953154	965	965	965	965	0
41	20230712	182200	523953154	965	965	965	965	0
42	20230712	182100	523953154	965	965	965	965	0
43	20230712	182000	523953154	965	965	965	965	0
44	20230712	181900	523953154	965	965	965	965	0
45	20230712	181800	523953154	965	965	965	965	0
46	20230712	181700	523953154	965	965	965	965	0
47	20230712	181600	523953154	965	965	965	965	0
48	20230712	181500	523953154	965	965	965	965	0
49	20230712	181400	523953154	965	965	965	965	0
50	20230712	181300	523953154	965	965	965	965	0
51	20230712	181200	523953154	965	965	965	965	0
52	20230712	181100	523953154	965	965	965	965	0
53	20230712	181000	523953154	965	965	965	965	0
54	20230712	180900	523953154	965	965	965	965	0
55	20230712	180800	523953154	965	965	965	965	0
56	20230712	180700	523953154	965	965	965	965	0
57	20230712	180600	523953154	965	965	965	965	0
58	20230712	180500	523953154	965	965	965	965	0
59	20230712	180400	523953154	965	965	965	965	0
60	20230712	180300	523953154	965	965	965	965	0
61	20230712	180200	523953154	965	965	965	965	0
62	20230712	180100	523953154	965	965	965	965	5625
63	20230712	180000	523953154	965	965	965	965	0
64	20230712	175900	523953154	965	965	965	965	0
65	20230712	175800	523953154	965	965	965	965	0
66	20230712	175700	523953154	965	965	965	965	0
67	20230712	175600	523953154	965	965	965	965	0
68	20230712	175500	523953154	965	965	965	965	0
69	20230712	175400	523953154	965	965	965	965	0
70	20230712	175300	523953154	965	965	965	965	0
71	20230712	175200	523953154	965	965	965	965	0
72	20230712	175100	523953154	965	965	965	965	0
73	20230712	175000	523953154	965	965	965	965	0
74	20230712	174900	523953154	965	965	965	965	0
75	20230712	174800	523953154	965	965	965	965	0
76	20230712	174700	523953154	965	965	965	965	0
77	20230712	174600	523953154	965	965	965	965	0
78	20230712	174500	523953154	965	965	965	965	0
79	20230712	174400	523953154	965	965	965	965	0
80	20230712	174300	523953154	965	965	965	965	0
81	20230712	174200	523953154	965	965	965	965	0
82	20230712	174100	523953154	965	965	965	965	0
83	20230712	174000	523953154	965	965	965	965	0
84	20230712	173900	523953154	965	965	965	965	0
85	20230712	173800	523953154	965	965	965	965	0
86	20230712	173700	523953154	965	965	965	965	0
87	20230712	173600	523953154	965	965	965	965	0
88	20230712	173500	523953154	965	965	965	965	0
89	20230712	173400	523953154	965	965	965	965	0
90	20230712	173300	523953154	965	965	965	965	0
91	20230712	173200	523953154	965	965	965	965	0
92	20230712	173100	523953154	965	965	965	965	5625
93	20230712	173000	523953154	965	965	965	965	0
94	20230712	172900	523953154	965	965	965	965	0
95	20230712	172800	523953154	965	965	965	965	0
96	20230712	172700	523953154	965	965	965	965	0
97	20230712	172600	523953154	965	965	965	965	0
98	20230712	172500	523953154	965	965	965	965	0
99	20230712	172400	523953154	965	965	965	965	0
100	20230712	172300	523953154	965	965	965	965	0
101	20230712	172200	523953154	965	965	965	965	0
102	20230712	172100	523953154	965	965	965	965	0
103	20230712	172000	523953154	965	965	965	965	0
104	20230712	171900	523953154	965	965	965	965	0
105	20230712	171800	523953154	965	965	965	965	0
106	20230712	171700	523953154	965	965	965	965	0
107	20230712	171600	523953154	965	965	965	965	0
108	20230712	171500	523953154	965	965	965	965	0
109	20230712	171400	523953154	965	965	965	965	0
110	20230712	171300	523953154	965	965	965	965	0
111	20230712	171200	523953154	965	965	965	965	0
112	20230712	171100	523953154	965	965	965	965	0
113	20230712	171000	523953154	965	965	965	965	0
114	20230712	170900	523953154	965	965	965	965	0
115	20230712	170800	523953154	965	965	965	965	0
116	20230712	170700	523953154	965	965	965	965	0
117	20230712	170600	523953154	965	965	965	965	0
118	20230712	170500	523953154	965	965	965	965	0
119	20230712	170400	523953154	965	965	965	965	0
120	20230712	170300	523953154	965	965	965	965	0
121	20230712	170200	523953154	965	965	965	965	0
122	20230712	170100	523953154	965	965	965	965	5625
123	20230712	170000	523953154	965	965	965	965	0
124	20230712	165900	523953154	965	965	965	965	0
125	20230712	165800	523953154	965	965	965	965	0
126	20230712	165700	523953154	965	965	965	965	0
127	20230712	165600	523953154	965	965	965	965	0
128	20230712	165500	523953154	965	965	965	965	0
129	20230712	165400	523953154	965	965	965	965	0
130	20230712	165300	523953154	965	965	965	965	0
131	20230712	165200	523953154	965	965	965	965	0
132	20230712	165100	523953154	965	965	965	965	0
133	20230712	165000	523953154	965	965	965	965	0
134	20230712	164900	523953154	965	965	965	965	0
135	20230712	164800	523953154	965	965	965	965	0
136	20230712	164700	523953154	965	965	965	965	0
137	20230712	164600	523953154	965	965	965	965	0
138	20230712	164500	523953154	965	965	965	965	0
139	20230712	164400	523953154	965	965	965	965	0
140	20230712	164300	523953154	965	965	965	965	0
141	20230712	164200	523953154	965	965	965	965	0
142	20230712	164100	523953154	965	965	965	965	0
143	20230712	164000	523953154	965	965	965	965	0
144	20230712	163900	523953154	965	965	965	965	0
145	20230712	163800	523953154	965	965	965	965	0
146	20230712	163700	523953154	965	965	965	965	0
147	20230712	163600	523953154	965	965	965	965	0
148	20230712	163500	523953154	965	965	965	965	0
149	20230712	163400	523953154	965	965	965	965	0
150	20230712	163300	523953154	965	965	965	965	0
151	20230712	163200	523953154	965	965	965	965	0
152	20230712	163100	523953154	965	965	965	965	5625
153	20230712	163000	523953154	965	965	965	965	0
154	20230712	162900	523953154	965	965	965	965	0
155	20230712	162800	523953154	965	965	965	965	0
156	20230712	162700	523953154	965	965	965	965	0
157	20230712	162600	523953154	965	965	965	965	0
158	20230712	162500	523953154	965	965	965	965	0
159	20230712	162400	523953154	965	965	965	965	0
160	20230712	162300	523953154	965	965	965	965	0
161	20230712	162200	523953154	965	965	965	965	0
162	20230712	162100	523953154	965	965	965	965	0
163	20230712	162000	523953154	965	965	965	965	0
164	20230712	161900	523953154	965	965	965	965	0
165	20230712	161800	523953154	965	965	965	965	0
166	20230712	161700	523953154	965	965	965	965	0
167	20230712	161600	523953154	965	965	965	965	0
168	20230712	161500	523953154	965	965	965	965	0
169	20230712	161400	523953154	965	965	965	965	0
170	20230712	161300	523953154	965	965	965	965	0
171	20230712	161200	523953154	965	965	965	965	0
172	20230712	161100	523953154	965	965	965	965	0
173	20230712	161000	523953154	965	965	965	965	0
174	20230712	160900	523953154	965	965	965	965	0
175	20230712	160800	523953154	965	965	965	965	0
176	20230712	160700	523953154	965	965	965	965	0
177	20230712	160600	523953154	965	965	965	965	0
178	20230712	160500	523953154	965	965	965	965	0
179	20230712	160400	523953154	965	965	965	965	0
180	20230712	160300	523953154	965	965	965	965	0
181	20230712	160200	523953154	965	965	965	965	0
182	20230712	160100	523953154	965	965	965	965	5625
183	20230712	160000	523953154	965	965	965	965	0
184	20230712	155900	523953154	965	965	965	965	0
185	20230712	155800	523953154	965	965	965	965	0
186	20230712	155700	523953154	965	965	965	965	0
187	20230712	155600	523953154	965	965	965	965	0
188	20230712	155500	523953154	965	965	965	965	0
189	20230712	155400	523953154	965	965	965	965	0
190	20230712	155300	523953154	965	965	965	965	0
191	20230712	155200	523953154	965	965	965	965	0
192	20230712	155100	523953154	965	965	965	965	0
193	20230712	155000	523953154	965	965	965	965	0
194	20230712	154900	523953154	965	965	965	965	0
195	20230712	154800	523953154	965	965	965	965	0
196	20230712	154700	523953154	965	965	965	965	0
197	20230712	154600	523953154	965	965	965	965	0
198	20230712	154500	523953154	965	965	965	965	0
199	20230712	154400	523953154	965	965	965	965	0
200	20230712	154300	523953154	965	965	965	965	0
201	20230712	154200	523953154	965	965	965	965	0
202	20230712	154100	523953154	965	965	965	965	0
203	20230712	154000	523953154	965	965	965	965	0
204	20230712	153900	523953154	965	965	965	965	0
205	20230712	153800	523953154	965	965	965	965	0
206	20230712	153700	523953154	965	965	965	965	0
207	20230712	153600	523953154	965	965	965	965	0
208	20230712	153500	523953154	965	965	965	965	0
209	20230712	153400	523953154	965	965	965	965	0
210	20230712	153300	523953154	965	965	965	965	0
211	20230712	153200	523953154	965	965	965	965	0
212	20230712	153100	523953154	965	965	965	965	5625
213	20230712	153000	523953154	965	965	965	965	5625
214	20230712	152900	518525029	962	962	962	962	0
215	20230712	152800	518525029	962	962	962	962	0
216	20230712	152700	518525029	962	962	962	962	0
217	20230712	152600	518525029	962	962	962	962	0
218	20230712	152500	518525029	962	962	962	962	0
219	20230712	152400	518525029	962	962	962	962	0
220	20230712	152300	518525029	962	962	962	962	0
221	20230712	152200	518525029	962	962	962	962	0
222	20230712	152100	518525029	962	962	962	962	0
223	20230712	152000	518525029	962	962	962	962	0
224	20230712	151900	518525029	962	962	962	962	13
225	20230712	151800	518512523	962	962	962	962	5
226	20230712	151700	518507713	957	957	957	957	20
227	20230712	151600	518488573	955	957	957	955	20000
228	20230712	151500	499387067	957	957	963	957	6
229	20230712	151400	499381301	963	962	963	955	12350
230	20230712	151300	487568089	963	963	963	963	0
231	20230712	151200	487568089	963	963	963	963	0
232	20230712	151100	487568089	963	962	963	961	1620
233	20230712	151000	486010648	964	964	964	964	1000
234	20230712	150900	485046648	961	964	965	961	3110
235	20230712	150800	482047966	969	969	969	969	0
236	20230712	150700	482047966	969	967	969	960	4001
237	20230712	150600	478206395	969	969	969	969	0
238	20230712	150500	478206395	969	967	969	965	6001
239	20230712	150400	472414092	970	970	970	970	0
240	20230712	150300	472414092	970	970	970	970	377
241	20230712	150200	472048402	970	970	970	970	0
242	20230712	150100	472048402	970	970	970	970	0
243	20230712	150000	472048402	970	968	970	967	7
244	20230712	145900	472041622	970	968	970	968	6
245	20230712	145800	472035808	968	968	970	968	7
246	20230712	145700	472029029	972	969	972	967	3003
247	20230712	145600	469123850	970	970	971	970	3
248	20230712	145500	469120939	972	970	972	970	3
249	20230712	145400	469118026	971	971	971	971	0
250	20230712	145300	469118026	971	972	972	971	2
251	20230712	145200	469116083	971	970	971	970	9
252	20230712	145100	469107345	971	971	971	971	0
253	20230712	145000	469107345	971	972	973	971	76
254	20230712	144900	469033546	972	972	972	972	1
255	20230712	144800	469032574	973	973	973	973	0
256	20230712	144700	469032574	973	972	973	972	3
257	20230712	144600	469029657	972	970	973	970	7
258	20230712	144500	469022855	970	968	970	968	2
259	20230712	144400	469020917	968	968	968	968	0
260	20230712	144300	469020917	968	970	970	968	2
261	20230712	144200	469018979	973	971	973	971	73
262	20230712	144100	468947953	973	971	973	971	3
263	20230712	144000	468945037	970	968	970	968	802
264	20230712	143900	468167099	969	973	973	969	265
265	20230712	143800	467909258	973	973	973	973	1750
266	20230712	143700	466206508	974	968	974	968	58018
267	20230712	143600	409774248	968	969	969	968	202
268	20230712	143500	409578512	969	970	970	969	10
269	20230712	143400	409568820	973	970	973	969	6
270	20230712	143300	409562995	974	965	974	965	74955
271	20230712	143200	336681565	966	966	966	966	77
272	20230712	143100	336607183	966	966	970	966	811
273	20230712	143000	335823160	966	970	970	966	51
274	20230712	142900	335773695	970	970	970	970	1
275	20230712	142800	335772725	971	971	971	971	0
276	20230712	142700	335772725	971	971	971	971	0
277	20230712	142600	335772725	971	971	971	971	0
278	20230712	142500	335772725	971	966	971	966	226
279	20230712	142400	335553304	971	971	971	971	0
280	20230712	142300	335553304	971	971	971	971	0
281	20230712	142200	335553304	971	971	971	971	0
282	20230712	142100	335553304	971	971	971	971	1
283	20230712	142000	335552333	965	969	969	965	2001
284	20230712	141900	333621363	969	966	969	966	5001
285	20230712	141800	328790394	965	971	971	965	178
286	20230712	141700	328618594	966	966	966	966	71
287	20230712	141600	328550008	971	971	971	971	0
288	20230712	141500	328550008	971	971	971	971	0
289	20230712	141400	328550008	971	971	971	971	0
290	20230712	141300	328550008	971	967	971	965	365
291	20230712	141200	328197351	973	973	973	973	0
292	20230712	141100	328197351	973	973	973	973	0
293	20230712	141000	328197351	973	973	973	973	0
294	20230712	140900	328197351	973	973	973	973	0
295	20230712	140800	328197351	973	973	973	973	1
296	20230712	140700	328196378	973	973	973	973	0
297	20230712	140600	328196378	973	973	973	973	0
298	20230712	140500	328196378	973	973	973	973	0
299	20230712	140400	328196378	973	973	973	973	0
300	20230712	140300	328196378	973	971	973	971	6284
301	20230712	140200	322082195	972	972	972	972	0
302	20230712	140100	322082195	972	972	972	972	0
303	20230712	140000	322082195	972	972	972	972	0
304	20230712	135900	322082195	972	972	972	972	0
305	20230712	135800	322082195	972	972	972	972	1000
306	20230712	135700	321110195	973	973	973	973	94
307	20230712	135600	321018733	973	972	973	972	299
308	20230712	135500	320727851	972	967	972	967	35434
309	20230712	135400	286435543	967	967	967	967	0
310	20230712	135300	286435543	967	966	967	966	1137
311	20230712	135200	285337200	966	965	966	965	3107
312	20230712	135100	282335840	965	965	965	965	1
313	20230712	135000	282334875	965	963	966	963	6003
314	20230712	134900	276538808	960	960	960	960	0
315	20230712	134800	276538808	960	960	960	960	0
316	20230712	134700	276538808	960	960	960	960	0
317	20230712	134600	276538808	960	960	960	960	0
318	20230712	134500	276538808	960	960	960	960	1
319	20230712	134400	276537848	963	963	963	963	0
320	20230712	134300	276537848	963	963	963	963	0
321	20230712	134200	276537848	963	963	963	963	0
322	20230712	134100	276537848	963	960	963	960	10
323	20230712	134000	276528245	964	964	964	964	201
324	20230712	133900	276334481	963	961	963	961	1334
325	20230712	133800	275050045	962	962	962	962	0
326	20230712	133700	275050045	962	962	962	962	300
327	20230712	133600	274761445	962	962	962	962	1
328	20230712	133500	274760483	960	960	960	960	0
329	20230712	133400	274760483	960	960	960	960	0
330	20230712	133300	274760483	960	960	960	960	0
331	20230712	133200	274760483	960	960	960	960	799
332	20230712	133100	273993443	960	960	960	960	0
333	20230712	133000	273993443	960	958	960	958	201
334	20230712	132900	273800883	962	962	962	962	0
335	20230712	132800	273800883	962	962	962	962	0
336	20230712	132700	273800883	962	962	962	962	0
337	20230712	132600	273800883	962	962	962	962	0
338	20230712	132500	273800883	962	962	962	962	0
339	20230712	132400	273800883	962	962	962	962	0
340	20230712	132300	273800883	962	962	962	962	0
341	20230712	132200	273800883	962	962	962	962	0
342	20230712	132100	273800883	962	962	962	962	0
343	20230712	132000	273800883	962	962	962	962	1
344	20230712	131900	273799921	957	957	957	957	0
345	20230712	131800	273799921	957	957	957	957	30
346	20230712	131700	273771211	962	962	962	962	0
347	20230712	131600	273771211	962	962	962	962	0
348	20230712	131500	273771211	962	962	962	962	0
349	20230712	131400	273771211	962	962	962	957	3002
350	20230712	131300	270898287	957	957	957	957	0
351	20230712	131200	270898287	957	957	957	957	999
352	20230712	131100	269942244	962	962	962	962	0
353	20230712	131000	269942244	962	962	962	962	0
354	20230712	130900	269942244	962	962	962	962	0
355	20230712	130800	269942244	962	962	962	962	1
356	20230712	130700	269941282	957	957	957	957	1
357	20230712	130600	269940325	963	963	963	963	0
358	20230712	130500	269940325	963	957	963	957	8
359	20230712	130400	269932663	963	963	963	963	0
360	20230712	130300	269932663	963	963	963	963	0
361	20230712	130200	269932663	963	963	963	963	0
362	20230712	130100	269932663	963	963	963	963	0
363	20230712	130000	269932663	963	963	963	963	0
364	20230712	125900	269932663	963	963	963	963	0
365	20230712	125800	269932663	963	963	963	963	0
366	20230712	125700	269932663	963	963	963	963	0
367	20230712	125600	269932663	963	963	963	963	0
368	20230712	125500	269932663	963	963	963	963	0
369	20230712	125400	269932663	963	963	963	963	0
370	20230712	125300	269932663	963	963	963	963	0
371	20230712	125200	269932663	963	963	963	963	2
372	20230712	125100	269930737	963	963	963	963	0
373	20230712	125000	269930737	963	963	963	963	0
374	20230712	124900	269930737	963	963	963	963	0
375	20230712	124800	269930737	963	963	963	963	0
376	20230712	124700	269930737	963	963	963	963	0
377	20230712	124600	269930737	963	963	963	963	0
378	20230712	124500	269930737	963	963	963	963	0
379	20230712	124400	269930737	963	963	963	963	0
380	20230712	124300	269930737	963	963	963	963	0
381	20230712	124200	269930737	963	963	963	963	0
382	20230712	124100	269930737	963	963	963	963	1
383	20230712	124000	269929774	962	960	962	960	3
384	20230712	123900	269926891	963	963	963	963	0
385	20230712	123800	269926891	963	963	963	963	0
386	20230712	123700	269926891	963	963	963	963	0
387	20230712	123600	269926891	963	963	963	963	0
388	20230712	123500	269926891	963	963	963	963	0
389	20230712	123400	269926891	963	963	963	963	0
390	20230712	123300	269926891	963	962	963	962	2
391	20230712	123200	269924966	958	960	960	958	4473
392	20230712	123100	265639221	963	963	963	963	0
393	20230712	123000	265639221	963	963	963	963	0
394	20230712	122900	265639221	963	963	963	963	0
395	20230712	122800	265639221	963	961	963	960	503
396	20230712	122700	265155838	961	961	961	961	1
397	20230712	122600	265154877	965	962	965	962	4
398	20230712	122500	265151023	965	962	965	962	5
399	20230712	122400	265146204	965	961	965	961	10
400	20230712	122300	265136570	965	961	965	961	5
401	20230712	122200	265131755	964	961	964	961	4
402	20230712	122100	265127905	966	966	966	966	4
403	20230712	122000	265124041	967	967	967	967	0
404	20230712	121900	265124041	967	960	967	960	7
405	20230712	121800	265117294	967	967	967	967	0
406	20230712	121700	265117294	967	967	967	967	1
407	20230712	121600	265116327	960	960	960	960	0
408	20230712	121500	265116327	960	960	960	960	1
409	20230712	121400	265115367	967	967	967	967	0
410	20230712	121300	265115367	967	967	967	967	0
411	20230712	121200	265115367	967	967	967	967	1
412	20230712	121100	265114400	967	967	967	967	0
413	20230712	121000	265114400	967	967	967	967	1
414	20230712	120900	265113433	958	964	964	958	1500
415	20230712	120800	263672511	967	967	967	967	0
416	20230712	120700	263672511	967	967	967	967	94
417	20230712	120600	263581613	967	965	967	965	9988
418	20230712	120500	253941187	964	964	964	964	5844
419	20230712	120400	248307571	964	964	964	964	0
420	20230712	120300	248307571	964	964	964	964	1000
421	20230712	120200	247343571	965	965	965	965	0
422	20230712	120100	247343571	965	962	965	962	4
423	20230712	120000	247339717	961	960	961	960	3
424	20230712	115900	247336836	961	961	961	961	1
425	20230712	115800	247335875	958	957	960	957	5004
426	20230712	115700	242542041	960	964	965	960	3001
427	20230712	115600	239646383	963	959	964	959	6574
428	20230712	115500	233309923	950	959	959	950	141
429	20230712	115400	233175046	960	960	960	960	828
430	20230712	115300	232380166	963	963	963	963	0
431	20230712	115200	232380166	963	960	963	960	65
432	20230712	115100	232317577	964	964	964	964	0
433	20230712	115000	232317577	964	964	964	964	0
434	20230712	114900	232317577	964	964	964	964	0
435	20230712	114800	232317577	964	962	965	962	8002
436	20230712	114700	224598154	961	960	961	960	2
437	20230712	114600	224596233	965	965	965	965	0
438	20230712	114500	224596233	965	965	965	965	0
439	20230712	114400	224596233	965	965	965	965	0
440	20230712	114300	224596233	965	960	965	960	8569
441	20230712	114200	216340417	959	959	960	958	3770
442	20230712	114100	212723230	959	956	959	956	2160
443	20230712	114000	210652856	956	956	956	956	1
444	20230712	113900	210651900	956	956	956	956	991
445	20230712	113800	209704504	957	956	957	956	2349
446	20230712	113700	207457819	956	956	956	956	0
447	20230712	113600	207457819	956	956	956	956	999
448	20230712	113500	206502775	956	956	956	956	0
449	20230712	113400	206502775	956	955	956	955	1040
450	20230712	113300	205508576	956	956	956	956	0
451	20230712	113200	205508576	956	956	956	956	0
452	20230712	113100	205508576	956	956	956	956	450
453	20230712	113000	205078376	956	954	956	954	3280
454	20230712	112900	201942756	954	954	954	954	0
455	20230712	112800	201942756	954	954	954	954	0
456	20230712	112700	201942756	954	954	954	954	0
457	20230712	112600	201942756	954	954	954	954	2500
458	20230712	112500	199557756	954	954	954	954	0
459	20230712	112400	199557756	954	954	954	954	0
460	20230712	112300	199557756	954	954	954	954	4744
461	20230712	112200	195031980	956	955	956	955	44
462	20230712	112100	194989950	955	954	955	954	4275
463	20230712	112000	190910591	954	951	954	951	7721
464	20230712	111900	183551340	951	946	951	946	14939
465	20230712	111800	169380003	945	943	945	943	21362
466	20230712	111700	149205926	942	941	942	940	3588
467	20230712	111600	145829188	942	942	942	942	0
468	20230712	111500	145829188	942	942	942	942	0
469	20230712	111400	145829188	942	942	942	942	0
470	20230712	111300	145829188	942	942	942	942	0
471	20230712	111200	145829188	942	942	942	942	2601
472	20230712	111100	143379046	940	940	940	940	0
473	20230712	111000	143379046	940	940	940	940	0
474	20230712	110900	143379046	940	940	940	940	0
475	20230712	110800	143379046	940	940	940	940	0
476	20230712	110700	143379046	940	940	940	940	0
477	20230712	110600	143379046	940	940	940	940	0
478	20230712	110500	143379046	940	940	940	940	0
479	20230712	110400	143379046	940	940	940	940	0
480	20230712	110300	143379046	940	940	940	940	1789
481	20230712	110200	141697386	939	939	939	939	0
482	20230712	110100	141697386	939	939	939	939	0
483	20230712	110000	141697386	939	939	939	939	1
484	20230712	105900	141696447	939	939	939	939	0
485	20230712	105800	141696447	939	939	939	939	2
486	20230712	105700	141694569	939	939	939	939	1
487	20230712	105600	141693630	939	939	939	939	210
488	20230712	105500	141496440	940	939	940	939	2
489	20230712	105400	141494561	940	939	940	939	2
490	20230712	105300	141492682	939	939	939	939	1
491	20230712	105200	141491743	939	939	939	939	18
492	20230712	105100	141474841	940	939	940	939	2
493	20230712	105000	141472962	940	940	940	940	1
494	20230712	104900	141472022	939	939	939	939	22
495	20230712	104800	141451364	938	938	938	938	16
496	20230712	104700	141436356	938	938	938	938	23
497	20230712	104600	141414782	938	938	938	938	0
498	20230712	104500	141414782	938	938	938	938	0
499	20230712	104400	141414782	938	938	938	938	0
500	20230712	104300	141414782	938	938	938	938	1000
501	20230712	104200	140476782	939	939	939	939	0
502	20230712	104100	140476782	939	939	939	939	200
503	20230712	104000	140288982	936	936	936	936	216
504	20230712	103900	140086806	930	930	930	930	0
505	20230712	103800	140086806	930	930	930	930	1
506	20230712	103700	140085876	935	935	935	935	500
507	20230712	103600	139618376	935	935	935	935	1
508	20230712	103500	139617441	928	931	931	928	5001
509	20230712	103400	134968722	930	939	939	930	65022
510	20230712	103300	74277807	943	939	943	939	2
511	20230712	103200	74275925	939	939	939	939	1
512	20230712	103100	74274986	939	939	939	939	1
513	20230712	103000	74274047	939	939	939	939	1
514	20230712	102900	74273108	939	939	939	939	11
515	20230712	102800	74262779	942	942	942	942	1000
516	20230712	102700	73320779	943	940	943	940	16
517	20230712	102600	73305732	939	939	939	939	80
518	20230712	102500	73230612	938	938	938	938	0
519	20230712	102400	73230612	938	938	938	938	0
520	20230712	102300	73230612	938	938	938	938	0
521	20230712	102200	73230612	938	938	938	938	0
522	20230712	102100	73230612	938	938	938	938	4679
523	20230712	102000	68841710	940	940	940	940	0
524	20230712	101900	68841710	940	940	940	940	0
525	20230712	101800	68841710	940	940	940	940	0
526	20230712	101700	68841710	940	940	940	940	0
527	20230712	101600	68841710	940	940	940	940	0
528	20230712	101500	68841710	940	940	940	940	0
529	20230712	101400	68841710	940	940	940	940	0
530	20230712	101300	68841710	940	940	940	940	0
531	20230712	101200	68841710	940	940	940	940	0
532	20230712	101100	68841710	940	940	940	940	0
533	20230712	101000	68841710	940	940	940	940	0
534	20230712	100900	68841710	940	940	940	940	2
535	20230712	100800	68839830	938	938	938	938	0
536	20230712	100700	68839830	938	939	939	938	1063
537	20230712	100600	67842171	941	941	941	941	0
538	20230712	100500	67842171	941	941	941	941	0
539	20230712	100400	67842171	941	941	941	941	0
540	20230712	100300	67842171	941	941	941	941	0
541	20230712	100200	67842171	941	941	941	941	0
542	20230712	100100	67842171	941	941	941	941	0
543	20230712	100000	67842171	941	941	941	941	0
544	20230712	095900	67842171	941	941	941	941	0
545	20230712	095800	67842171	941	941	941	941	0
546	20230712	095700	67842171	941	941	941	941	1
547	20230712	095600	67841230	939	939	939	939	0
548	20230712	095500	67841230	939	939	939	939	0
549	20230712	095400	67841230	939	939	939	939	3330
550	20230712	095300	64714360	939	939	939	939	7
551	20230712	095200	64707787	939	944	944	939	104
552	20230712	095100	64609626	942	941	942	941	239
553	20230712	095000	64384527	940	940	940	940	1103
554	20230712	094900	63347707	940	940	940	940	0
555	20230712	094800	63347707	940	940	940	940	3
556	20230712	094700	63344887	940	941	945	940	5007
557	20230712	094600	58618283	940	940	940	940	0
558	20230712	094500	58618283	940	940	940	940	0
559	20230712	094400	58618283	940	940	940	940	2000
560	20230712	094300	56738283	941	941	941	941	0
561	20230712	094200	56738283	941	941	941	941	0
562	20230712	094100	56738283	941	941	941	941	0
563	20230712	094000	56738283	941	941	941	941	297
564	20230712	093900	56458806	941	941	941	941	1006
565	20230712	093800	55512160	941	941	941	941	6
566	20230712	093700	55506514	941	944	944	941	7
567	20230712	093600	55499924	941	941	941	941	6
568	20230712	093500	55494278	941	941	941	941	13
569	20230712	093400	55482045	942	942	942	942	3
570	20230712	093300	55479219	944	944	944	943	28
571	20230712	093200	55452810	944	943	944	943	8
572	20230712	093100	55445264	943	943	943	943	6
573	20230712	093000	55439606	943	942	945	942	14
574	20230712	092900	55426409	942	941	944	941	1046
575	20230712	092800	54439092	942	942	942	942	0
576	20230712	092700	54439092	942	942	942	942	0
577	20230712	092600	54439092	942	942	942	942	44
578	20230712	092500	54397644	942	942	942	942	2
579	20230712	092400	54395760	944	944	944	944	0
580	20230712	092300	54395760	944	944	944	944	2004
581	20230712	092200	52503984	944	944	944	944	1
582	20230712	092100	52503040	940	940	940	940	0
583	20230712	092000	52503040	940	940	940	940	3
584	20230712	091900	52500220	940	940	940	940	6
585	20230712	091800	52494580	940	940	944	940	7
586	20230712	091700	52487996	939	938	939	938	16231
587	20230712	091600	37247093	938	938	938	938	7
588	20230712	091500	37240527	938	939	939	938	8172
589	20230712	091400	29568173	939	939	939	939	0
590	20230712	091300	29568173	939	939	939	938	2916
591	20230712	091200	26830235	939	940	940	939	1777
592	20230712	091100	25161360	940	940	942	940	7
593	20230712	091000	25154778	942	942	942	942	1065
594	20230712	090900	24151548	944	944	945	940	2499
595	20230712	090800	21792576	945	945	945	945	0
596	20230712	090700	21792576	945	945	945	945	0
597	20230712	090600	21792576	945	945	945	945	1
598	20230712	090500	21791631	944	943	944	943	20000
599	20230712	090400	2911634	944	944	944	944	0
600	20230712	090300	2911634	944	940	944	930	160
601	20230712	090200	2761939	945	945	945	945	0
602	20230712	090100	2761939	945	945	945	945	1
603	20230712	090000	2760994	941	945	945	941	2933