KissMeData/019590/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	190100	296111221	981	981	981	981	3973
3	20230718	190000	296111221	981	981	981	981	0
4	20230718	185900	296111221	981	981	981	981	0
5	20230718	185800	296111221	981	981	981	981	0
6	20230718	185700	296111221	981	981	981	981	0
7	20230718	185600	296111221	981	981	981	981	0
8	20230718	185500	296111221	981	981	981	981	0
9	20230718	185400	296111221	981	981	981	981	0
10	20230718	185300	296111221	981	981	981	981	0
11	20230718	185200	296111221	981	981	981	981	0
12	20230718	185100	296111221	981	981	981	981	0
13	20230718	185000	296111221	981	981	981	981	0
14	20230718	184900	296111221	981	981	981	981	0
15	20230718	184800	296111221	981	981	981	981	0
16	20230718	184700	296111221	981	981	981	981	0
17	20230718	184600	296111221	981	981	981	981	0
18	20230718	184500	296111221	981	981	981	981	0
19	20230718	184400	296111221	981	981	981	981	0
20	20230718	184300	296111221	981	981	981	981	0
21	20230718	184200	296111221	981	981	981	981	0
22	20230718	184100	296111221	981	981	981	981	0
23	20230718	184000	296111221	981	981	981	981	0
24	20230718	183900	296111221	981	981	981	981	0
25	20230718	183800	296111221	981	981	981	981	0
26	20230718	183700	296111221	981	981	981	981	0
27	20230718	183600	296111221	981	981	981	981	0
28	20230718	183500	296111221	981	981	981	981	0
29	20230718	183400	296111221	981	981	981	981	0
30	20230718	183300	296111221	981	981	981	981	0
31	20230718	183200	296111221	981	981	981	981	0
32	20230718	183100	296111221	981	981	981	981	3973
33	20230718	183000	296111221	981	981	981	981	0
34	20230718	182900	296111221	981	981	981	981	0
35	20230718	182800	296111221	981	981	981	981	0
36	20230718	182700	296111221	981	981	981	981	0
37	20230718	182600	296111221	981	981	981	981	0
38	20230718	182500	296111221	981	981	981	981	0
39	20230718	182400	296111221	981	981	981	981	0
40	20230718	182300	296111221	981	981	981	981	0
41	20230718	182200	296111221	981	981	981	981	0
42	20230718	182100	296111221	981	981	981	981	0
43	20230718	182000	296111221	981	981	981	981	0
44	20230718	181900	296111221	981	981	981	981	0
45	20230718	181800	296111221	981	981	981	981	0
46	20230718	181700	296111221	981	981	981	981	0
47	20230718	181600	296111221	981	981	981	981	0
48	20230718	181500	296111221	981	981	981	981	0
49	20230718	181400	296111221	981	981	981	981	0
50	20230718	181300	296111221	981	981	981	981	0
51	20230718	181200	296111221	981	981	981	981	0
52	20230718	181100	296111221	981	981	981	981	0
53	20230718	181000	296111221	981	981	981	981	0
54	20230718	180900	296111221	981	981	981	981	0
55	20230718	180800	296111221	981	981	981	981	0
56	20230718	180700	296111221	981	981	981	981	0
57	20230718	180600	296111221	981	981	981	981	0
58	20230718	180500	296111221	981	981	981	981	0
59	20230718	180400	296111221	981	981	981	981	0
60	20230718	180300	296111221	981	981	981	981	0
61	20230718	180200	296111221	981	981	981	981	0
62	20230718	180100	296111221	981	981	981	981	3973
63	20230718	180000	296111221	981	981	981	981	0
64	20230718	175900	296111221	981	981	981	981	0
65	20230718	175800	296111221	981	981	981	981	0
66	20230718	175700	296111221	981	981	981	981	0
67	20230718	175600	296111221	981	981	981	981	0
68	20230718	175500	296111221	981	981	981	981	0
69	20230718	175400	296111221	981	981	981	981	0
70	20230718	175300	296111221	981	981	981	981	0
71	20230718	175200	296111221	981	981	981	981	0
72	20230718	175100	296111221	981	981	981	981	0
73	20230718	175000	296111221	981	981	981	981	0
74	20230718	174900	296111221	981	981	981	981	0
75	20230718	174800	296111221	981	981	981	981	0
76	20230718	174700	296111221	981	981	981	981	0
77	20230718	174600	296111221	981	981	981	981	0
78	20230718	174500	296111221	981	981	981	981	0
79	20230718	174400	296111221	981	981	981	981	0
80	20230718	174300	296111221	981	981	981	981	0
81	20230718	174200	296111221	981	981	981	981	0
82	20230718	174100	296111221	981	981	981	981	0
83	20230718	174000	296111221	981	981	981	981	0
84	20230718	173900	296111221	981	981	981	981	0
85	20230718	173800	296111221	981	981	981	981	0
86	20230718	173700	296111221	981	981	981	981	0
87	20230718	173600	296111221	981	981	981	981	0
88	20230718	173500	296111221	981	981	981	981	0
89	20230718	173400	296111221	981	981	981	981	0
90	20230718	173300	296111221	981	981	981	981	0
91	20230718	173200	296111221	981	981	981	981	0
92	20230718	173100	296111221	981	981	981	981	3973
93	20230718	173000	296111221	981	981	981	981	0
94	20230718	172900	296111221	981	981	981	981	0
95	20230718	172800	296111221	981	981	981	981	0
96	20230718	172700	296111221	981	981	981	981	0
97	20230718	172600	296111221	981	981	981	981	0
98	20230718	172500	296111221	981	981	981	981	0
99	20230718	172400	296111221	981	981	981	981	0
100	20230718	172300	296111221	981	981	981	981	0
101	20230718	172200	296111221	981	981	981	981	0
102	20230718	172100	296111221	981	981	981	981	0
103	20230718	172000	296111221	981	981	981	981	0
104	20230718	171900	296111221	981	981	981	981	0
105	20230718	171800	296111221	981	981	981	981	0
106	20230718	171700	296111221	981	981	981	981	0
107	20230718	171600	296111221	981	981	981	981	0
108	20230718	171500	296111221	981	981	981	981	0
109	20230718	171400	296111221	981	981	981	981	0
110	20230718	171300	296111221	981	981	981	981	0
111	20230718	171200	296111221	981	981	981	981	0
112	20230718	171100	296111221	981	981	981	981	0
113	20230718	171000	296111221	981	981	981	981	0
114	20230718	170900	296111221	981	981	981	981	0
115	20230718	170800	296111221	981	981	981	981	0
116	20230718	170700	296111221	981	981	981	981	0
117	20230718	170600	296111221	981	981	981	981	0
118	20230718	170500	296111221	981	981	981	981	0
119	20230718	170400	296111221	981	981	981	981	0
120	20230718	170300	296111221	981	981	981	981	0
121	20230718	170200	296111221	981	981	981	981	0
122	20230718	170100	296111221	981	981	981	981	3973
123	20230718	170000	296111221	981	981	981	981	0
124	20230718	165900	296111221	981	981	981	981	0
125	20230718	165800	296111221	981	981	981	981	0
126	20230718	165700	296111221	981	981	981	981	0
127	20230718	165600	296111221	981	981	981	981	0
128	20230718	165500	296111221	981	981	981	981	0
129	20230718	165400	296111221	981	981	981	981	0
130	20230718	165300	296111221	981	981	981	981	0
131	20230718	165200	296111221	981	981	981	981	0
132	20230718	165100	296111221	981	981	981	981	0
133	20230718	165000	296111221	981	981	981	981	0
134	20230718	164900	296111221	981	981	981	981	0
135	20230718	164800	296111221	981	981	981	981	0
136	20230718	164700	296111221	981	981	981	981	0
137	20230718	164600	296111221	981	981	981	981	0
138	20230718	164500	296111221	981	981	981	981	0
139	20230718	164400	296111221	981	981	981	981	0
140	20230718	164300	296111221	981	981	981	981	0
141	20230718	164200	296111221	981	981	981	981	0
142	20230718	164100	296111221	981	981	981	981	0
143	20230718	164000	296111221	981	981	981	981	0
144	20230718	163900	296111221	981	981	981	981	0
145	20230718	163800	296111221	981	981	981	981	0
146	20230718	163700	296111221	981	981	981	981	0
147	20230718	163600	296111221	981	981	981	981	0
148	20230718	163500	296111221	981	981	981	981	0
149	20230718	163400	296111221	981	981	981	981	0
150	20230718	163300	296111221	981	981	981	981	0
151	20230718	163200	296111221	981	981	981	981	0
152	20230718	163100	296111221	981	981	981	981	3973
153	20230718	163000	296111221	981	981	981	981	0
154	20230718	162900	296111221	981	981	981	981	0
155	20230718	162800	296111221	981	981	981	981	0
156	20230718	162700	296111221	981	981	981	981	0
157	20230718	162600	296111221	981	981	981	981	0
158	20230718	162500	296111221	981	981	981	981	0
159	20230718	162400	296111221	981	981	981	981	0
160	20230718	162300	296111221	981	981	981	981	0
161	20230718	162200	296111221	981	981	981	981	0
162	20230718	162100	296111221	981	981	981	981	0
163	20230718	162000	296111221	981	981	981	981	0
164	20230718	161900	296111221	981	981	981	981	0
165	20230718	161800	296111221	981	981	981	981	0
166	20230718	161700	296111221	981	981	981	981	0
167	20230718	161600	296111221	981	981	981	981	0
168	20230718	161500	296111221	981	981	981	981	0
169	20230718	161400	296111221	981	981	981	981	0
170	20230718	161300	296111221	981	981	981	981	0
171	20230718	161200	296111221	981	981	981	981	0
172	20230718	161100	296111221	981	981	981	981	0
173	20230718	161000	296111221	981	981	981	981	0
174	20230718	160900	296111221	981	981	981	981	0
175	20230718	160800	296111221	981	981	981	981	0
176	20230718	160700	296111221	981	981	981	981	0
177	20230718	160600	296111221	981	981	981	981	0
178	20230718	160500	296111221	981	981	981	981	0
179	20230718	160400	296111221	981	981	981	981	0
180	20230718	160300	296111221	981	981	981	981	0
181	20230718	160200	296111221	981	981	981	981	0
182	20230718	160100	296111221	981	981	981	981	3973
183	20230718	160000	296111221	981	981	981	981	0
184	20230718	155900	296111221	981	981	981	981	0
185	20230718	155800	296111221	981	981	981	981	0
186	20230718	155700	296111221	981	981	981	981	0
187	20230718	155600	296111221	981	981	981	981	0
188	20230718	155500	296111221	981	981	981	981	0
189	20230718	155400	296111221	981	981	981	981	0
190	20230718	155300	296111221	981	981	981	981	0
191	20230718	155200	296111221	981	981	981	981	0
192	20230718	155100	296111221	981	981	981	981	0
193	20230718	155000	296111221	981	981	981	981	0
194	20230718	154900	296111221	981	981	981	981	0
195	20230718	154800	296111221	981	981	981	981	0
196	20230718	154700	296111221	981	981	981	981	0
197	20230718	154600	296111221	981	981	981	981	0
198	20230718	154500	296111221	981	981	981	981	0
199	20230718	154400	296111221	981	981	981	981	0
200	20230718	154300	296111221	981	981	981	981	0
201	20230718	154200	296111221	981	981	981	981	0
202	20230718	154100	296111221	981	981	981	981	0
203	20230718	154000	296111221	981	981	981	981	0
204	20230718	153900	296111221	981	981	981	981	0
205	20230718	153800	296111221	981	981	981	981	0
206	20230718	153700	296111221	981	981	981	981	0
207	20230718	153600	296111221	981	981	981	981	0
208	20230718	153500	296111221	981	981	981	981	0
209	20230718	153400	296111221	981	981	981	981	0
210	20230718	153300	296111221	981	981	981	981	0
211	20230718	153200	296111221	981	981	981	981	0
212	20230718	153100	296111221	981	981	981	981	3973
213	20230718	153000	296111221	981	981	981	981	3973
214	20230718	152900	292213708	981	981	981	981	0
215	20230718	152800	292213708	981	981	981	981	0
216	20230718	152700	292213708	981	981	981	981	0
217	20230718	152600	292213708	981	981	981	981	0
218	20230718	152500	292213708	981	981	981	981	0
219	20230718	152400	292213708	981	981	981	981	0
220	20230718	152300	292213708	981	981	981	981	0
221	20230718	152200	292213708	981	981	981	981	0
222	20230718	152100	292213708	981	981	981	981	0
223	20230718	152000	292213708	981	981	981	981	0
224	20230718	151900	292213708	981	980	982	980	544
225	20230718	151800	291680083	981	980	981	980	70
226	20230718	151700	291611451	981	981	981	980	1040
227	20230718	151600	290591247	982	982	982	982	0
228	20230718	151500	290591247	982	982	982	982	1
229	20230718	151400	290590265	981	981	981	981	0
230	20230718	151300	290590265	981	981	981	981	0
231	20230718	151200	290590265	981	981	981	981	0
232	20230718	151100	290590265	981	981	981	981	0
233	20230718	151000	290590265	981	977	981	977	2
234	20230718	150900	290588307	981	981	981	981	1
235	20230718	150800	290587326	982	982	982	982	1
236	20230718	150700	290586344	980	982	982	980	1011
237	20230718	150600	289595562	981	976	982	976	13
238	20230718	150500	289582813	982	982	982	982	0
239	20230718	150400	289582813	982	982	982	982	0
240	20230718	150300	289582813	982	982	982	982	1000
241	20230718	150200	288600813	982	982	982	982	0
242	20230718	150100	288600813	982	981	982	981	4
243	20230718	150000	288596888	982	982	982	982	0
244	20230718	145900	288596888	982	982	982	982	69
245	20230718	145800	288529130	982	982	982	982	1
246	20230718	145700	288528148	975	975	975	975	2
247	20230718	145600	288526198	982	981	982	981	5
248	20230718	145500	288521292	982	982	982	982	0
249	20230718	145400	288521292	982	973	982	973	501
250	20230718	145300	288033810	982	982	982	982	0
251	20230718	145200	288033810	982	982	982	982	0
252	20230718	145100	288033810	982	982	982	982	0
253	20230718	145000	288033810	982	982	982	982	0
254	20230718	144900	288033810	982	982	982	982	0
255	20230718	144800	288033810	982	982	982	982	0
256	20230718	144700	288033810	982	982	982	982	1
257	20230718	144600	288032828	973	973	973	973	0
258	20230718	144500	288032828	973	973	973	973	2
259	20230718	144400	288030882	982	982	982	982	0
260	20230718	144300	288030882	982	982	982	982	0
261	20230718	144200	288030882	982	982	982	982	0
262	20230718	144100	288030882	982	973	982	973	203
263	20230718	144000	287833354	983	983	983	983	0
264	20230718	143900	287833354	983	983	983	983	0
265	20230718	143800	287833354	983	983	983	983	0
266	20230718	143700	287833354	983	983	983	983	0
267	20230718	143600	287833354	983	983	983	983	1
268	20230718	143500	287832371	981	981	981	981	0
269	20230718	143400	287832371	981	981	981	981	0
270	20230718	143300	287832371	981	981	981	981	857
271	20230718	143200	286991654	981	981	981	981	704
272	20230718	143100	286301030	984	984	984	984	0
273	20230718	143000	286301030	984	983	984	983	2
274	20230718	142900	286299063	985	984	985	984	2
275	20230718	142800	286297094	983	984	984	983	32
276	20230718	142700	286265609	981	984	984	981	13
277	20230718	142600	286252853	983	983	983	983	838
278	20230718	142500	285429099	983	983	983	983	1
279	20230718	142400	285428116	985	985	985	985	0
280	20230718	142300	285428116	985	985	985	985	0
281	20230718	142200	285428116	985	984	985	984	6
282	20230718	142100	285422211	983	983	983	983	9
283	20230718	142000	285413364	983	983	983	983	1
284	20230718	141900	285412381	983	983	983	983	107
285	20230718	141800	285307200	987	987	987	987	0
286	20230718	141700	285307200	987	987	987	987	0
287	20230718	141600	285307200	987	984	987	984	9000
288	20230718	141500	276425584	983	984	984	983	7
289	20230718	141400	276418699	983	983	983	983	2
290	20230718	141300	276416733	983	983	983	983	66
291	20230718	141200	276351855	983	983	983	983	8
292	20230718	141100	276343991	985	981	985	981	194
293	20230718	141000	276153239	985	985	985	981	39
294	20230718	140900	276114898	985	985	985	985	9
295	20230718	140800	276106033	985	985	985	985	0
296	20230718	140700	276106033	985	985	985	985	1
297	20230718	140600	276105048	984	984	984	984	11
298	20230718	140500	276094224	985	985	985	985	0
299	20230718	140400	276094224	985	981	985	981	299
300	20230718	140300	275800901	985	985	985	985	0
301	20230718	140200	275800901	985	985	985	985	0
302	20230718	140100	275800901	985	985	985	985	1
303	20230718	140000	275799916	984	977	984	977	16
304	20230718	135900	275784228	985	982	985	982	92
305	20230718	135800	275693821	984	985	985	984	1668
306	20230718	135700	274051989	987	987	987	987	0
307	20230718	135600	274051989	987	987	987	987	0
308	20230718	135500	274051989	987	987	987	987	0
309	20230718	135400	274051989	987	987	987	987	101
310	20230718	135300	273952302	987	986	987	986	185
311	20230718	135200	273769891	986	986	986	986	216
312	20230718	135100	273556915	986	987	987	986	801
313	20230718	135000	272767128	986	986	986	986	196
314	20230718	134900	272573872	987	986	987	986	301
315	20230718	134800	272277085	987	984	987	984	10101
316	20230718	134700	262311747	984	984	984	984	0
317	20230718	134600	262311747	984	984	984	984	0
318	20230718	134500	262311747	984	985	985	984	5
319	20230718	134400	262306823	987	985	987	985	12931
320	20230718	134300	249547365	985	985	985	985	0
321	20230718	134200	249547365	985	985	985	985	1
322	20230718	134100	249546380	985	985	985	985	0
323	20230718	134000	249546380	985	985	985	985	0
324	20230718	133900	249546380	985	985	985	985	10285
325	20230718	133800	239415655	985	985	985	985	0
326	20230718	133700	239415655	985	985	985	985	0
327	20230718	133600	239415655	985	985	985	979	400
328	20230718	133500	239022435	985	981	985	981	9126
329	20230718	133400	230052518	980	979	980	979	43576
330	20230718	133300	187354407	979	979	979	979	0
331	20230718	133200	187354407	979	979	979	979	0
332	20230718	133100	187354407	979	979	979	979	0
333	20230718	133000	187354407	979	979	979	979	381
334	20230718	132900	186981408	979	978	979	978	2763
335	20230718	132800	184279193	978	976	978	976	5819
336	20230718	132700	178588296	977	977	977	977	4116
337	20230718	132600	174566964	977	977	977	977	0
338	20230718	132500	174566964	977	977	977	977	5
339	20230718	132400	174562079	977	977	977	977	0
340	20230718	132300	174562079	977	977	977	977	0
341	20230718	132200	174562079	977	977	977	977	0
342	20230718	132100	174562079	977	977	977	977	0
343	20230718	132000	174562079	977	977	977	977	0
344	20230718	131900	174562079	977	977	977	977	500
345	20230718	131800	174073579	977	977	977	977	0
346	20230718	131700	174073579	977	977	977	977	300
347	20230718	131600	173780479	977	977	977	977	0
348	20230718	131500	173780479	977	977	977	977	0
349	20230718	131400	173780479	977	977	977	977	0
350	20230718	131300	173780479	977	976	977	976	42
351	20230718	131200	173739486	976	976	976	976	0
352	20230718	131100	173739486	976	976	976	976	0
353	20230718	131000	173739486	976	976	976	976	0
354	20230718	130900	173739486	976	976	976	976	0
355	20230718	130800	173739486	976	976	976	976	0
356	20230718	130700	173739486	976	976	976	976	0
357	20230718	130600	173739486	976	976	976	976	0
358	20230718	130500	173739486	976	973	976	973	10000
359	20230718	130400	163986724	973	966	973	966	36
360	20230718	130300	163951941	973	973	973	973	0
361	20230718	130200	163951941	973	973	973	973	45
362	20230718	130100	163908156	973	972	973	972	3000
363	20230718	130000	160989461	973	973	973	973	0
364	20230718	125900	160989461	973	973	973	973	0
365	20230718	125800	160989461	973	973	973	973	0
366	20230718	125700	160989461	973	973	973	973	0
367	20230718	125600	160989461	973	973	973	973	0
368	20230718	125500	160989461	973	973	973	973	0
369	20230718	125400	160989461	973	973	973	973	0
370	20230718	125300	160989461	973	973	973	973	0
371	20230718	125200	160989461	973	973	973	973	0
372	20230718	125100	160989461	973	973	973	973	0
373	20230718	125000	160989461	973	973	973	973	0
374	20230718	124900	160989461	973	973	973	973	0
375	20230718	124800	160989461	973	973	973	973	0
376	20230718	124700	160989461	973	973	973	973	0
377	20230718	124600	160989461	973	973	973	973	0
378	20230718	124500	160989461	973	973	973	973	0
379	20230718	124400	160989461	973	973	973	973	0
380	20230718	124300	160989461	973	973	973	973	0
381	20230718	124200	160989461	973	973	973	973	0
382	20230718	124100	160989461	973	973	973	973	0
383	20230718	124000	160989461	973	973	973	973	10
384	20230718	123900	160979731	973	973	973	973	0
385	20230718	123800	160979731	973	970	973	970	619
386	20230718	123700	160379275	973	972	973	972	3
387	20230718	123600	160376358	972	972	972	972	0
388	20230718	123500	160376358	972	971	972	971	65
389	20230718	123400	160313230	971	971	971	971	0
390	20230718	123300	160313230	971	971	971	971	0
391	20230718	123200	160313230	971	971	971	971	0
392	20230718	123100	160313230	971	971	971	971	0
393	20230718	123000	160313230	971	971	971	971	0
394	20230718	122900	160313230	971	971	971	971	100
395	20230718	122800	160216130	971	971	971	971	0
396	20230718	122700	160216130	971	971	971	971	0
397	20230718	122600	160216130	971	971	971	971	1
398	20230718	122500	160215159	970	970	970	970	0
399	20230718	122400	160215159	970	970	970	970	0
400	20230718	122300	160215159	970	970	970	970	0
401	20230718	122200	160215159	970	970	970	970	480
402	20230718	122100	159749559	970	970	970	970	0
403	20230718	122000	159749559	970	970	970	970	0
404	20230718	121900	159749559	970	970	970	970	0
405	20230718	121800	159749559	970	970	970	970	0
406	20230718	121700	159749559	970	970	970	970	1
407	20230718	121600	159748589	966	966	966	966	0
408	20230718	121500	159748589	966	966	966	966	1
409	20230718	121400	159747623	970	970	970	970	0
410	20230718	121300	159747623	970	970	970	970	100
411	20230718	121200	159650623	970	970	970	970	0
412	20230718	121100	159650623	970	970	970	970	0
413	20230718	121000	159650623	970	970	970	970	0
414	20230718	120900	159650623	970	970	970	970	0
415	20230718	120800	159650623	970	970	970	970	0
416	20230718	120700	159650623	970	970	970	970	0
417	20230718	120600	159650623	970	966	970	966	31
418	20230718	120500	159620557	970	970	970	970	0
419	20230718	120400	159620557	970	970	970	970	0
420	20230718	120300	159620557	970	970	970	970	10
421	20230718	120200	159610857	970	970	970	970	0
422	20230718	120100	159610857	970	970	970	970	1
423	20230718	120000	159609887	970	970	970	970	0
424	20230718	115900	159609887	970	970	970	970	0
425	20230718	115800	159609887	970	970	970	970	0
426	20230718	115700	159609887	970	970	970	970	0
427	20230718	115600	159609887	970	970	970	970	0
428	20230718	115500	159609887	970	970	970	970	0
429	20230718	115400	159609887	970	970	970	970	0
430	20230718	115300	159609887	970	970	970	970	0
431	20230718	115200	159609887	970	970	970	970	0
432	20230718	115100	159609887	970	970	970	970	0
433	20230718	115000	159609887	970	970	970	970	0
434	20230718	114900	159609887	970	970	970	970	1
435	20230718	114800	159608917	967	967	967	967	0
436	20230718	114700	159608917	967	967	967	967	0
437	20230718	114600	159608917	967	967	967	967	0
438	20230718	114500	159608917	967	967	967	967	0
439	20230718	114400	159608917	967	967	967	967	993
440	20230718	114300	158648686	970	970	970	970	0
441	20230718	114200	158648686	970	970	970	970	1
442	20230718	114100	158647716	965	965	965	965	1
443	20230718	114000	158646751	972	972	972	972	0
444	20230718	113900	158646751	972	972	972	972	0
445	20230718	113800	158646751	972	972	972	972	1
446	20230718	113700	158645779	970	970	970	970	0
447	20230718	113600	158645779	970	970	970	970	0
448	20230718	113500	158645779	970	965	970	965	2231
449	20230718	113400	156481714	970	970	970	970	0
450	20230718	113300	156481714	970	970	970	970	2
451	20230718	113200	156479774	970	970	970	970	0
452	20230718	113100	156479774	970	970	970	970	0
453	20230718	113000	156479774	970	970	970	970	0
454	20230718	112900	156479774	970	970	970	970	0
455	20230718	112800	156479774	970	970	970	970	0
456	20230718	112700	156479774	970	970	970	970	0
457	20230718	112600	156479774	970	970	970	970	0
458	20230718	112500	156479774	970	970	970	970	0
459	20230718	112400	156479774	970	964	970	963	20001
460	20230718	112300	137214110	972	972	972	972	0
461	20230718	112200	137214110	972	972	972	972	0
462	20230718	112100	137214110	972	972	972	972	0
463	20230718	112000	137214110	972	972	972	972	0
464	20230718	111900	137214110	972	972	972	972	0
465	20230718	111800	137214110	972	972	972	972	0
466	20230718	111700	137214110	972	972	972	972	0
467	20230718	111600	137214110	972	972	972	972	1
468	20230718	111500	137213138	964	964	964	964	0
469	20230718	111400	137213138	964	964	964	964	0
470	20230718	111300	137213138	964	964	964	964	0
471	20230718	111200	137213138	964	970	970	964	481
472	20230718	111100	136749119	972	972	972	972	0
473	20230718	111000	136749119	972	972	972	972	0
474	20230718	110900	136749119	972	972	972	972	0
475	20230718	110800	136749119	972	972	972	972	0
476	20230718	110700	136749119	972	972	972	972	0
477	20230718	110600	136749119	972	972	972	972	10000
478	20230718	110500	127029119	972	972	972	972	0
479	20230718	110400	127029119	972	972	972	972	0
480	20230718	110300	127029119	972	972	972	972	1
481	20230718	110200	127028147	973	973	973	973	1
482	20230718	110100	127027174	971	971	971	971	10
483	20230718	110000	127017464	970	970	970	970	0
484	20230718	105900	127017464	970	970	970	970	1000
485	20230718	105800	126047464	970	970	970	970	0
486	20230718	105700	126047464	970	970	970	970	0
487	20230718	105600	126047464	970	970	970	970	0
488	20230718	105500	126047464	970	970	970	970	0
489	20230718	105400	126047464	970	970	970	970	0
490	20230718	105300	126047464	970	970	970	970	0
491	20230718	105200	126047464	970	970	970	970	0
492	20230718	105100	126047464	970	970	970	970	0
493	20230718	105000	126047464	970	970	970	970	0
494	20230718	104900	126047464	970	970	970	970	0
495	20230718	104800	126047464	970	970	970	970	0
496	20230718	104700	126047464	970	970	970	970	0
497	20230718	104600	126047464	970	970	970	970	0
498	20230718	104500	126047464	970	970	970	970	0
499	20230718	104400	126047464	970	970	970	970	0
500	20230718	104300	126047464	970	970	970	970	0
501	20230718	104200	126047464	970	970	970	970	0
502	20230718	104100	126047464	970	970	970	970	1
503	20230718	104000	126046494	970	968	970	968	24000
504	20230718	103900	102767811	967	967	967	967	16
505	20230718	103800	102752339	968	967	968	967	2
506	20230718	103700	102750404	967	967	967	967	30
507	20230718	103600	102721394	967	967	967	967	0
508	20230718	103500	102721394	967	965	967	965	815
509	20230718	103400	101934917	965	965	965	965	36
510	20230718	103300	101900177	965	966	966	965	1001
511	20230718	103200	100933882	970	970	970	970	0
512	20230718	103100	100933882	970	970	970	970	0
513	20230718	103000	100933882	970	970	970	970	0
514	20230718	102900	100933882	970	970	970	970	0
515	20230718	102800	100933882	970	970	970	970	0
516	20230718	102700	100933882	970	970	970	970	0
517	20230718	102600	100933882	970	970	970	970	0
518	20230718	102500	100933882	970	970	970	970	0
519	20230718	102400	100933882	970	970	970	970	100
520	20230718	102300	100836882	970	970	970	970	0
521	20230718	102200	100836882	970	970	970	970	0
522	20230718	102100	100836882	970	970	970	970	0
523	20230718	102000	100836882	970	970	970	970	0
524	20230718	101900	100836882	970	970	970	970	0
525	20230718	101800	100836882	970	970	970	970	0
526	20230718	101700	100836882	970	970	970	970	0
527	20230718	101600	100836882	970	970	970	970	0
528	20230718	101500	100836882	970	970	970	970	1
529	20230718	101400	100835912	970	970	970	970	0
530	20230718	101300	100835912	970	970	970	970	0
531	20230718	101200	100835912	970	970	970	970	0
532	20230718	101100	100835912	970	970	970	970	0
533	20230718	101000	100835912	970	968	970	968	2
534	20230718	100900	100833974	964	964	964	964	0
535	20230718	100800	100833974	964	964	964	964	0
536	20230718	100700	100833974	964	964	964	964	0
537	20230718	100600	100833974	964	964	964	964	0
538	20230718	100500	100833974	964	964	964	964	0
539	20230718	100400	100833974	964	964	964	964	214
540	20230718	100300	100627678	964	964	964	964	0
541	20230718	100200	100627678	964	964	964	964	0
542	20230718	100100	100627678	964	964	964	964	0
543	20230718	100000	100627678	964	964	964	964	1
544	20230718	095900	100626714	963	963	963	963	4947
545	20230718	095800	95862753	963	963	963	963	0
546	20230718	095700	95862753	963	963	963	963	0
547	20230718	095600	95862753	963	963	963	963	0
548	20230718	095500	95862753	963	963	963	963	0
549	20230718	095400	95862753	963	963	963	963	0
550	20230718	095300	95862753	963	963	963	963	0
551	20230718	095200	95862753	963	964	964	963	5474
552	20230718	095100	90591271	968	968	968	968	32
553	20230718	095000	90560295	968	968	968	968	0
554	20230718	094900	90560295	968	966	968	966	7857
555	20230718	094800	82970431	966	968	968	966	2818
556	20230718	094700	80248241	966	966	966	966	0
557	20230718	094600	80248241	966	965	966	965	327
558	20230718	094500	79932496	966	966	966	966	0
559	20230718	094400	79932496	966	966	966	966	0
560	20230718	094300	79932496	966	966	966	966	0
561	20230718	094200	79932496	966	966	966	966	0
562	20230718	094100	79932496	966	966	966	966	0
563	20230718	094000	79932496	966	964	966	963	5002
564	20230718	093900	75112567	968	968	968	968	1
565	20230718	093800	75111599	963	963	963	963	0
566	20230718	093700	75111599	963	968	969	963	5005
567	20230718	093600	70291679	967	967	967	967	0
568	20230718	093500	70291679	967	967	967	967	1
569	20230718	093400	70290712	969	969	969	969	0
570	20230718	093300	70290712	969	969	969	964	30505
571	20230718	093200	40850220	975	975	975	975	1
572	20230718	093100	40849245	967	967	967	967	106
573	20230718	093000	40746743	966	976	976	966	7000
574	20230718	092900	33969599	978	978	978	978	0
575	20230718	092800	33969599	978	978	978	978	0
576	20230718	092700	33969599	978	978	978	978	0
577	20230718	092600	33969599	978	978	978	978	0
578	20230718	092500	33969599	978	978	978	978	0
579	20230718	092400	33969599	978	978	978	978	0
580	20230718	092300	33969599	978	978	978	978	0
581	20230718	092200	33969599	978	978	978	978	10712
582	20230718	092100	23493263	978	977	978	977	14699
583	20230718	092000	9117653	978	976	978	976	5612
584	20230718	091900	3629669	976	977	977	976	28
585	20230718	091800	3602339	976	976	976	976	220
586	20230718	091700	3387619	978	978	978	978	0
587	20230718	091600	3387619	978	978	978	978	0
588	20230718	091500	3387619	978	976	978	976	4
589	20230718	091400	3383711	978	978	978	978	0
590	20230718	091300	3383711	978	978	978	978	345
591	20230718	091200	3046301	978	978	978	978	83
592	20230718	091100	2965127	978	978	978	978	17
593	20230718	091000	2948501	978	978	978	978	1
594	20230718	090900	2947523	976	976	976	976	1147
595	20230718	090800	1828051	979	979	979	979	13
596	20230718	090700	1815324	980	980	980	980	1
597	20230718	090600	1814344	979	976	979	976	750
598	20230718	090500	1082183	976	976	976	976	701
599	20230718	090400	398007	978	978	978	978	0
600	20230718	090300	398007	978	978	978	978	1
601	20230718	090200	397029	979	977	979	977	12
602	20230718	090100	385292	978	965	978	965	12
603	20230718	090000	373660	979	963	979	963	388