KissMeData/019590/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	185900	286229677	980	980	980	980	13560
3	20230717	185800	286229677	980	980	980	980	0
4	20230717	185700	286229677	980	980	980	980	0
5	20230717	185600	286229677	980	980	980	980	0
6	20230717	185500	286229677	980	980	980	980	0
7	20230717	185400	286229677	980	980	980	980	0
8	20230717	185300	286229677	980	980	980	980	0
9	20230717	185200	286229677	980	980	980	980	0
10	20230717	185100	286229677	980	980	980	980	0
11	20230717	185000	286229677	980	980	980	980	0
12	20230717	184900	286229677	980	980	980	980	0
13	20230717	184800	286229677	980	980	980	980	0
14	20230717	184700	286229677	980	980	980	980	0
15	20230717	184600	286229677	980	980	980	980	0
16	20230717	184500	286229677	980	980	980	980	0
17	20230717	184400	286229677	980	980	980	980	0
18	20230717	184300	286229677	980	980	980	980	0
19	20230717	184200	286229677	980	980	980	980	0
20	20230717	184100	286229677	980	980	980	980	0
21	20230717	184000	286229677	980	980	980	980	0
22	20230717	183900	286229677	980	980	980	980	0
23	20230717	183800	286229677	980	980	980	980	0
24	20230717	183700	286229677	980	980	980	980	0
25	20230717	183600	286229677	980	980	980	980	0
26	20230717	183500	286229677	980	980	980	980	0
27	20230717	183400	286229677	980	980	980	980	0
28	20230717	183300	286229677	980	980	980	980	0
29	20230717	183200	286229677	980	980	980	980	0
30	20230717	183100	286229677	980	980	980	980	0
31	20230717	183000	286229677	980	980	980	980	0
32	20230717	182900	286229677	980	980	980	980	13560
33	20230717	182800	286229677	980	980	980	980	0
34	20230717	182700	286229677	980	980	980	980	0
35	20230717	182600	286229677	980	980	980	980	0
36	20230717	182500	286229677	980	980	980	980	0
37	20230717	182400	286229677	980	980	980	980	0
38	20230717	182300	286229677	980	980	980	980	0
39	20230717	182200	286229677	980	980	980	980	0
40	20230717	182100	286229677	980	980	980	980	0
41	20230717	182000	286229677	980	980	980	980	0
42	20230717	181900	286229677	980	980	980	980	0
43	20230717	181800	286229677	980	980	980	980	0
44	20230717	181700	286229677	980	980	980	980	0
45	20230717	181600	286229677	980	980	980	980	0
46	20230717	181500	286229677	980	980	980	980	0
47	20230717	181400	286229677	980	980	980	980	0
48	20230717	181300	286229677	980	980	980	980	0
49	20230717	181200	286229677	980	980	980	980	0
50	20230717	181100	286229677	980	980	980	980	0
51	20230717	181000	286229677	980	980	980	980	0
52	20230717	180900	286229677	980	980	980	980	0
53	20230717	180800	286229677	980	980	980	980	0
54	20230717	180700	286229677	980	980	980	980	0
55	20230717	180600	286229677	980	980	980	980	0
56	20230717	180500	286229677	980	980	980	980	0
57	20230717	180400	286229677	980	980	980	980	0
58	20230717	180300	286229677	980	980	980	980	0
59	20230717	180200	286229677	980	980	980	980	0
60	20230717	180100	286229677	980	980	980	980	0
61	20230717	180000	286229677	980	980	980	980	0
62	20230717	175900	286229677	980	980	980	980	13560
63	20230717	175800	286229677	980	980	980	980	0
64	20230717	175700	286229677	980	980	980	980	0
65	20230717	175600	286229677	980	980	980	980	0
66	20230717	175500	286229677	980	980	980	980	0
67	20230717	175400	286229677	980	980	980	980	0
68	20230717	175300	286229677	980	980	980	980	0
69	20230717	175200	286229677	980	980	980	980	0
70	20230717	175100	286229677	980	980	980	980	0
71	20230717	175000	286229677	980	980	980	980	0
72	20230717	174900	286229677	980	980	980	980	0
73	20230717	174800	286229677	980	980	980	980	0
74	20230717	174700	286229677	980	980	980	980	0
75	20230717	174600	286229677	980	980	980	980	0
76	20230717	174500	286229677	980	980	980	980	0
77	20230717	174400	286229677	980	980	980	980	0
78	20230717	174300	286229677	980	980	980	980	0
79	20230717	174200	286229677	980	980	980	980	0
80	20230717	174100	286229677	980	980	980	980	0
81	20230717	174000	286229677	980	980	980	980	0
82	20230717	173900	286229677	980	980	980	980	0
83	20230717	173800	286229677	980	980	980	980	0
84	20230717	173700	286229677	980	980	980	980	0
85	20230717	173600	286229677	980	980	980	980	0
86	20230717	173500	286229677	980	980	980	980	0
87	20230717	173400	286229677	980	980	980	980	0
88	20230717	173300	286229677	980	980	980	980	0
89	20230717	173200	286229677	980	980	980	980	0
90	20230717	173100	286229677	980	980	980	980	0
91	20230717	173000	286229677	980	980	980	980	0
92	20230717	172900	286229677	980	980	980	980	13560
93	20230717	172800	286229677	980	980	980	980	0
94	20230717	172700	286229677	980	980	980	980	0
95	20230717	172600	286229677	980	980	980	980	0
96	20230717	172500	286229677	980	980	980	980	0
97	20230717	172400	286229677	980	980	980	980	0
98	20230717	172300	286229677	980	980	980	980	0
99	20230717	172200	286229677	980	980	980	980	0
100	20230717	172100	286229677	980	980	980	980	0
101	20230717	172000	286229677	980	980	980	980	0
102	20230717	171900	286229677	980	980	980	980	0
103	20230717	171800	286229677	980	980	980	980	0
104	20230717	171700	286229677	980	980	980	980	0
105	20230717	171600	286229677	980	980	980	980	0
106	20230717	171500	286229677	980	980	980	980	0
107	20230717	171400	286229677	980	980	980	980	0
108	20230717	171300	286229677	980	980	980	980	0
109	20230717	171200	286229677	980	980	980	980	0
110	20230717	171100	286229677	980	980	980	980	0
111	20230717	171000	286229677	980	980	980	980	0
112	20230717	170900	286229677	980	980	980	980	0
113	20230717	170800	286229677	980	980	980	980	0
114	20230717	170700	286229677	980	980	980	980	0
115	20230717	170600	286229677	980	980	980	980	0
116	20230717	170500	286229677	980	980	980	980	0
117	20230717	170400	286229677	980	980	980	980	0
118	20230717	170300	286229677	980	980	980	980	0
119	20230717	170200	286229677	980	980	980	980	0
120	20230717	170100	286229677	980	980	980	980	0
121	20230717	170000	286229677	980	980	980	980	0
122	20230717	165900	286229677	980	980	980	980	13560
123	20230717	165800	286229677	980	980	980	980	0
124	20230717	165700	286229677	980	980	980	980	0
125	20230717	165600	286229677	980	980	980	980	0
126	20230717	165500	286229677	980	980	980	980	0
127	20230717	165400	286229677	980	980	980	980	0
128	20230717	165300	286229677	980	980	980	980	0
129	20230717	165200	286229677	980	980	980	980	0
130	20230717	165100	286229677	980	980	980	980	0
131	20230717	165000	286229677	980	980	980	980	0
132	20230717	164900	286229677	980	980	980	980	0
133	20230717	164800	286229677	980	980	980	980	0
134	20230717	164700	286229677	980	980	980	980	0
135	20230717	164600	286229677	980	980	980	980	0
136	20230717	164500	286229677	980	980	980	980	0
137	20230717	164400	286229677	980	980	980	980	0
138	20230717	164300	286229677	980	980	980	980	0
139	20230717	164200	286229677	980	980	980	980	0
140	20230717	164100	286229677	980	980	980	980	0
141	20230717	164000	286229677	980	980	980	980	0
142	20230717	163900	286229677	980	980	980	980	0
143	20230717	163800	286229677	980	980	980	980	0
144	20230717	163700	286229677	980	980	980	980	0
145	20230717	163600	286229677	980	980	980	980	0
146	20230717	163500	286229677	980	980	980	980	0
147	20230717	163400	286229677	980	980	980	980	0
148	20230717	163300	286229677	980	980	980	980	0
149	20230717	163200	286229677	980	980	980	980	0
150	20230717	163100	286229677	980	980	980	980	0
151	20230717	163000	286229677	980	980	980	980	0
152	20230717	162900	286229677	980	980	980	980	13560
153	20230717	162800	286229677	980	980	980	980	0
154	20230717	162700	286229677	980	980	980	980	0
155	20230717	162600	286229677	980	980	980	980	0
156	20230717	162500	286229677	980	980	980	980	0
157	20230717	162400	286229677	980	980	980	980	0
158	20230717	162300	286229677	980	980	980	980	0
159	20230717	162200	286229677	980	980	980	980	0
160	20230717	162100	286229677	980	980	980	980	0
161	20230717	162000	286229677	980	980	980	980	0
162	20230717	161900	286229677	980	980	980	980	0
163	20230717	161800	286229677	980	980	980	980	0
164	20230717	161700	286229677	980	980	980	980	0
165	20230717	161600	286229677	980	980	980	980	0
166	20230717	161500	286229677	980	980	980	980	0
167	20230717	161400	286229677	980	980	980	980	0
168	20230717	161300	286229677	980	980	980	980	0
169	20230717	161200	286229677	980	980	980	980	0
170	20230717	161100	286229677	980	980	980	980	0
171	20230717	161000	286229677	980	980	980	980	0
172	20230717	160900	286229677	980	980	980	980	0
173	20230717	160800	286229677	980	980	980	980	0
174	20230717	160700	286229677	980	980	980	980	0
175	20230717	160600	286229677	980	980	980	980	0
176	20230717	160500	286229677	980	980	980	980	0
177	20230717	160400	286229677	980	980	980	980	0
178	20230717	160300	286229677	980	980	980	980	0
179	20230717	160200	286229677	980	980	980	980	0
180	20230717	160100	286229677	980	980	980	980	0
181	20230717	160000	286229677	980	980	980	980	0
182	20230717	155900	286229677	980	980	980	980	13560
183	20230717	155800	286229677	980	980	980	980	0
184	20230717	155700	286229677	980	980	980	980	0
185	20230717	155600	286229677	980	980	980	980	0
186	20230717	155500	286229677	980	980	980	980	0
187	20230717	155400	286229677	980	980	980	980	0
188	20230717	155300	286229677	980	980	980	980	0
189	20230717	155200	286229677	980	980	980	980	0
190	20230717	155100	286229677	980	980	980	980	0
191	20230717	155000	286229677	980	980	980	980	0
192	20230717	154900	286229677	980	980	980	980	0
193	20230717	154800	286229677	980	980	980	980	0
194	20230717	154700	286229677	980	980	980	980	0
195	20230717	154600	286229677	980	980	980	980	0
196	20230717	154500	286229677	980	980	980	980	0
197	20230717	154400	286229677	980	980	980	980	0
198	20230717	154300	286229677	980	980	980	980	0
199	20230717	154200	286229677	980	980	980	980	0
200	20230717	154100	286229677	980	980	980	980	0
201	20230717	154000	286229677	980	980	980	980	0
202	20230717	153900	286229677	980	980	980	980	0
203	20230717	153800	286229677	980	980	980	980	0
204	20230717	153700	286229677	980	980	980	980	0
205	20230717	153600	286229677	980	980	980	980	0
206	20230717	153500	286229677	980	980	980	980	0
207	20230717	153400	286229677	980	980	980	980	0
208	20230717	153300	286229677	980	980	980	980	0
209	20230717	153200	286229677	980	980	980	980	0
210	20230717	153100	286229677	980	980	980	980	0
211	20230717	153000	286229677	980	980	980	980	13560
212	20230717	152900	272940877	982	982	982	982	0
213	20230717	152800	272940877	982	982	982	982	0
214	20230717	152700	272940877	982	982	982	982	0
215	20230717	152600	272940877	982	982	982	982	0
216	20230717	152500	272940877	982	982	982	982	0
217	20230717	152400	272940877	982	982	982	982	0
218	20230717	152300	272940877	982	982	982	982	0
219	20230717	152200	272940877	982	982	982	982	0
220	20230717	152100	272940877	982	982	982	982	0
221	20230717	152000	272940877	982	982	982	982	0
222	20230717	151900	272940877	982	979	982	979	10201
223	20230717	151800	262943840	979	977	979	977	165
224	20230717	151700	262782501	980	980	980	980	0
225	20230717	151600	262782501	980	980	980	980	0
226	20230717	151500	262782501	980	971	980	965	623
227	20230717	151400	262179675	982	982	982	982	0
228	20230717	151300	262179675	982	982	982	982	0
229	20230717	151200	262179675	982	982	982	982	0
230	20230717	151100	262179675	982	982	982	982	1
231	20230717	151000	262178693	984	980	984	980	31368
232	20230717	150900	231373229	980	977	980	977	8002
233	20230717	150800	223540238	977	975	977	975	6050
234	20230717	150700	217630903	976	976	976	976	1
235	20230717	150600	217629927	975	975	975	975	0
236	20230717	150500	217629927	975	975	975	975	100
237	20230717	150400	217532427	976	976	976	976	0
238	20230717	150300	217532427	976	976	976	976	0
239	20230717	150200	217532427	976	976	976	976	0
240	20230717	150100	217532427	976	976	976	976	0
241	20230717	150000	217532427	976	976	976	976	0
242	20230717	145900	217532427	976	976	976	976	0
243	20230717	145800	217532427	976	976	976	976	0
244	20230717	145700	217532427	976	976	976	976	0
245	20230717	145600	217532427	976	975	976	975	1900
246	20230717	145500	215679327	976	973	976	973	20000
247	20230717	145400	196196207	973	970	973	970	20000
248	20230717	145300	176752495	970	970	970	970	0
249	20230717	145200	176752495	970	970	970	970	0
250	20230717	145100	176752495	970	969	970	969	13906
251	20230717	145000	163273367	969	969	969	969	0
252	20230717	144900	163273367	969	969	969	969	0
253	20230717	144800	163273367	969	969	969	969	1
254	20230717	144700	163272398	963	963	963	963	0
255	20230717	144600	163272398	963	963	963	963	0
256	20230717	144500	163272398	963	969	969	963	1363
257	20230717	144400	161959823	969	969	969	969	0
258	20230717	144300	161959823	969	969	969	969	201
259	20230717	144200	161765054	964	964	964	964	0
260	20230717	144100	161765054	964	964	964	964	4561
261	20230717	144000	157368250	964	964	964	964	0
262	20230717	143900	157368250	964	965	965	964	7552
263	20230717	143800	150082002	966	969	969	966	4800
264	20230717	143700	145445199	969	969	969	969	0
265	20230717	143600	145445199	969	969	969	969	0
266	20230717	143500	145445199	969	969	969	969	0
267	20230717	143400	145445199	969	969	969	969	0
268	20230717	143300	145445199	969	969	969	969	1
269	20230717	143200	145444230	966	966	966	966	0
270	20230717	143100	145444230	966	966	966	966	0
271	20230717	143000	145444230	966	966	966	966	1
272	20230717	142900	145443264	969	969	969	969	1
273	20230717	142800	145442295	965	965	965	965	1000
274	20230717	142700	144477295	968	968	968	968	1
275	20230717	142600	144476327	965	965	965	965	0
276	20230717	142500	144476327	965	966	966	965	2559
277	20230717	142400	142006269	966	966	966	966	0
278	20230717	142300	142006269	966	966	966	966	0
279	20230717	142200	142006269	966	966	966	966	800
280	20230717	142100	141233469	966	966	966	966	1
281	20230717	142000	141232503	966	966	966	966	0
282	20230717	141900	141232503	966	966	966	966	5734
283	20230717	141800	135693459	969	969	969	969	0
284	20230717	141700	135693459	969	969	969	969	1
285	20230717	141600	135692490	968	968	968	968	0
286	20230717	141500	135692490	968	968	968	968	0
287	20230717	141400	135692490	968	968	968	968	0
288	20230717	141300	135692490	968	968	968	968	0
289	20230717	141200	135692490	968	968	968	968	0
290	20230717	141100	135692490	968	968	968	968	0
291	20230717	141000	135692490	968	968	968	968	1
292	20230717	140900	135691522	966	967	967	966	4000
293	20230717	140800	131827472	969	969	969	969	0
294	20230717	140700	131827472	969	969	969	969	1
295	20230717	140600	131826503	969	969	969	969	0
296	20230717	140500	131826503	969	969	969	969	0
297	20230717	140400	131826503	969	969	969	969	0
298	20230717	140300	131826503	969	969	969	969	0
299	20230717	140200	131826503	969	969	969	969	0
300	20230717	140100	131826503	969	969	969	969	0
301	20230717	140000	131826503	969	969	969	969	0
302	20230717	135900	131826503	969	969	969	969	200
303	20230717	135800	131632703	970	970	970	970	0
304	20230717	135700	131632703	970	970	970	970	1
305	20230717	135600	131631733	970	970	970	970	1
306	20230717	135500	131630763	966	966	966	966	660
307	20230717	135400	130993203	966	966	966	966	1000
308	20230717	135300	130027203	966	970	970	966	1002
309	20230717	135200	129059267	966	966	966	966	3301
310	20230717	135100	125870501	970	970	970	970	0
311	20230717	135000	125870501	970	970	970	970	0
312	20230717	134900	125870501	970	970	970	970	0
313	20230717	134800	125870501	970	970	970	970	0
314	20230717	134700	125870501	970	970	970	970	0
315	20230717	134600	125870501	970	970	970	970	1
316	20230717	134500	125869531	970	970	970	970	0
317	20230717	134400	125869531	970	970	970	970	0
318	20230717	134300	125869531	970	970	970	970	0
319	20230717	134200	125869531	970	970	970	970	0
320	20230717	134100	125869531	970	970	970	970	0
321	20230717	134000	125869531	970	970	970	970	1100
322	20230717	133900	124802531	970	970	970	970	0
323	20230717	133800	124802531	970	970	970	970	0
324	20230717	133700	124802531	970	970	970	970	0
325	20230717	133600	124802531	970	970	970	970	1
326	20230717	133500	124801561	970	970	970	970	3000
327	20230717	133400	121891561	970	970	970	970	1
328	20230717	133300	121890591	966	966	966	966	0
329	20230717	133200	121890591	966	966	966	966	1000
330	20230717	133100	120924591	966	966	966	966	0
331	20230717	133000	120924591	966	966	966	966	0
332	20230717	132900	120924591	966	966	966	966	7
333	20230717	132800	120917829	966	966	966	966	1000
334	20230717	132700	119951829	969	969	969	969	0
335	20230717	132600	119951829	969	969	969	969	1
336	20230717	132500	119950860	970	970	970	970	500
337	20230717	132400	119465860	970	970	970	970	0
338	20230717	132300	119465860	970	970	970	970	0
339	20230717	132200	119465860	970	970	970	970	0
340	20230717	132100	119465860	970	970	970	970	0
341	20230717	132000	119465860	970	970	970	970	150
342	20230717	131900	119320360	970	970	970	970	0
343	20230717	131800	119320360	970	970	970	970	0
344	20230717	131700	119320360	970	970	970	970	0
345	20230717	131600	119320360	970	969	970	969	6
346	20230717	131500	119314545	970	970	970	970	0
347	20230717	131400	119314545	970	970	970	970	0
348	20230717	131300	119314545	970	968	970	968	17
349	20230717	131200	119298072	967	967	967	967	0
350	20230717	131100	119298072	967	968	968	967	5955
351	20230717	131000	113535825	969	969	969	969	0
352	20230717	130900	113535825	969	969	969	969	0
353	20230717	130800	113535825	969	969	969	969	0
354	20230717	130700	113535825	969	969	969	969	0
355	20230717	130600	113535825	969	969	969	969	1146
356	20230717	130500	112425351	971	971	971	971	1
357	20230717	130400	112424380	971	971	971	971	0
358	20230717	130300	112424380	971	971	971	971	0
359	20230717	130200	112424380	971	971	971	971	0
360	20230717	130100	112424380	971	971	971	971	0
361	20230717	130000	112424380	971	971	971	971	0
362	20230717	125900	112424380	971	971	971	971	0
363	20230717	125800	112424380	971	971	971	971	0
364	20230717	125700	112424380	971	971	971	971	1
365	20230717	125600	112423409	968	969	969	968	8
366	20230717	125500	112415664	970	971	971	970	102
367	20230717	125400	112316723	971	971	971	971	0
368	20230717	125300	112316723	971	971	971	971	0
369	20230717	125200	112316723	971	971	971	971	0
370	20230717	125100	112316723	971	971	971	971	0
371	20230717	125000	112316723	971	971	971	971	0
372	20230717	124900	112316723	971	971	971	971	0
373	20230717	124800	112316723	971	971	971	971	0
374	20230717	124700	112316723	971	971	971	971	0
375	20230717	124600	112316723	971	971	971	971	100
376	20230717	124500	112219623	971	971	971	971	1
377	20230717	124400	112218652	971	971	971	971	0
378	20230717	124300	112218652	971	971	971	971	0
379	20230717	124200	112218652	971	971	971	971	0
380	20230717	124100	112218652	971	971	971	971	0
381	20230717	124000	112218652	971	971	971	971	1
382	20230717	123900	112217681	969	969	969	969	0
383	20230717	123800	112217681	969	969	969	969	0
384	20230717	123700	112217681	969	969	969	969	1
385	20230717	123600	112216712	968	968	968	968	0
386	20230717	123500	112216712	968	971	971	968	4548
387	20230717	123400	107814245	968	968	968	968	0
388	20230717	123300	107814245	968	968	968	968	7
389	20230717	123200	107807469	971	971	971	971	0
390	20230717	123100	107807469	971	971	971	971	0
391	20230717	123000	107807469	971	971	971	971	1
392	20230717	122900	107806498	968	969	969	968	2273
393	20230717	122800	105605102	970	970	970	970	1000
394	20230717	122700	104635102	971	971	971	971	0
395	20230717	122600	104635102	971	971	971	971	750
396	20230717	122500	103906852	971	971	971	971	1
397	20230717	122400	103905881	972	972	972	972	0
398	20230717	122300	103905881	972	972	972	972	0
399	20230717	122200	103905881	972	972	972	972	0
400	20230717	122100	103905881	972	972	972	972	0
401	20230717	122000	103905881	972	972	972	972	0
402	20230717	121900	103905881	972	972	972	972	0
403	20230717	121800	103905881	972	972	972	972	0
404	20230717	121700	103905881	972	972	972	972	0
405	20230717	121600	103905881	972	972	972	972	0
406	20230717	121500	103905881	972	971	972	969	1001
407	20230717	121400	102935905	972	972	972	972	0
408	20230717	121300	102935905	972	972	972	972	0
409	20230717	121200	102935905	972	972	972	972	200
410	20230717	121100	102741505	972	972	972	972	0
411	20230717	121000	102741505	972	972	972	972	0
412	20230717	120900	102741505	972	972	972	972	0
413	20230717	120800	102741505	972	972	972	972	0
414	20230717	120700	102741505	972	972	972	972	0
415	20230717	120600	102741505	972	972	972	972	155
416	20230717	120500	102590845	973	973	973	973	0
417	20230717	120400	102590845	973	973	973	973	0
418	20230717	120300	102590845	973	973	973	973	1
419	20230717	120200	102589872	970	970	970	970	10000
420	20230717	120100	92889872	970	970	970	970	1351
421	20230717	120000	91579402	972	972	972	972	0
422	20230717	115900	91579402	972	972	972	972	0
423	20230717	115800	91579402	972	971	972	971	516
424	20230717	115700	91077852	972	972	972	972	0
425	20230717	115600	91077852	972	972	972	972	0
426	20230717	115500	91077852	972	972	972	972	548
427	20230717	115400	90545196	972	972	972	972	0
428	20230717	115300	90545196	972	972	972	972	1000
429	20230717	115200	89573196	973	973	973	973	0
430	20230717	115100	89573196	973	973	973	973	0
431	20230717	115000	89573196	973	973	973	973	0
432	20230717	114900	89573196	973	973	973	973	0
433	20230717	114800	89573196	973	973	973	973	0
434	20230717	114700	89573196	973	973	973	973	0
435	20230717	114600	89573196	973	973	973	973	0
436	20230717	114500	89573196	973	973	973	973	0
437	20230717	114400	89573196	973	973	973	973	0
438	20230717	114300	89573196	973	973	973	973	0
439	20230717	114200	89573196	973	973	973	973	0
440	20230717	114100	89573196	973	973	973	973	0
441	20230717	114000	89573196	973	973	973	973	0
442	20230717	113900	89573196	973	973	973	973	0
443	20230717	113800	89573196	973	973	973	973	0
444	20230717	113700	89573196	973	972	973	972	2
445	20230717	113600	89571251	970	970	970	970	14
446	20230717	113500	89557671	970	970	970	970	0
447	20230717	113400	89557671	970	970	970	970	50
448	20230717	113300	89509171	970	971	971	970	794
449	20230717	113200	88738969	973	973	973	973	0
450	20230717	113100	88738969	973	973	973	973	1
451	20230717	113000	88737996	974	974	974	974	0
452	20230717	112900	88737996	974	974	974	974	0
453	20230717	112800	88737996	974	974	974	974	0
454	20230717	112700	88737996	974	974	974	974	0
455	20230717	112600	88737996	974	974	974	974	0
456	20230717	112500	88737996	974	974	974	974	0
457	20230717	112400	88737996	974	974	974	974	0
458	20230717	112300	88737996	974	974	974	974	0
459	20230717	112200	88737996	974	974	974	974	0
460	20230717	112100	88737996	974	974	974	974	0
461	20230717	112000	88737996	974	974	974	974	0
462	20230717	111900	88737996	974	974	974	974	0
463	20230717	111800	88737996	974	974	974	974	0
464	20230717	111700	88737996	974	974	974	974	0
465	20230717	111600	88737996	974	974	974	974	0
466	20230717	111500	88737996	974	974	974	974	1
467	20230717	111400	88737022	971	971	971	971	1
468	20230717	111300	88736051	974	974	974	974	0
469	20230717	111200	88736051	974	974	974	974	0
470	20230717	111100	88736051	974	974	974	974	0
471	20230717	111000	88736051	974	974	974	974	0
472	20230717	110900	88736051	974	974	974	974	1
473	20230717	110800	88735077	970	970	970	970	1000
474	20230717	110700	87765077	974	974	974	974	1
475	20230717	110600	87764103	970	970	970	970	500
476	20230717	110500	87279103	970	972	972	970	3257
477	20230717	110400	84117839	974	974	974	974	0
478	20230717	110300	84117839	974	974	974	974	1
479	20230717	110200	84116865	971	971	971	971	1
480	20230717	110100	84115894	974	973	974	973	101
481	20230717	110000	84017620	974	974	974	974	0
482	20230717	105900	84017620	974	974	974	974	0
483	20230717	105800	84017620	974	974	974	974	1
484	20230717	105700	84016646	968	971	971	968	4132
485	20230717	105600	80010272	975	975	975	975	0
486	20230717	105500	80010272	975	975	975	975	0
487	20230717	105400	80010272	975	975	975	975	0
488	20230717	105300	80010272	975	975	975	975	0
489	20230717	105200	80010272	975	975	975	975	0
490	20230717	105100	80010272	975	975	975	975	0
491	20230717	105000	80010272	975	975	975	975	0
492	20230717	104900	80010272	975	975	975	975	0
493	20230717	104800	80010272	975	975	975	975	0
494	20230717	104700	80010272	975	975	975	975	0
495	20230717	104600	80010272	975	975	975	975	0
496	20230717	104500	80010272	975	975	975	975	0
497	20230717	104400	80010272	975	975	975	975	0
498	20230717	104300	80010272	975	975	975	975	0
499	20230717	104200	80010272	975	975	975	975	0
500	20230717	104100	80010272	975	975	975	975	0
501	20230717	104000	80010272	975	975	975	975	0
502	20230717	103900	80010272	975	975	975	975	1
503	20230717	103800	80009297	976	976	976	976	0
504	20230717	103700	80009297	976	976	976	976	0
505	20230717	103600	80009297	976	976	976	976	0
506	20230717	103500	80009297	976	976	976	976	0
507	20230717	103400	80009297	976	976	976	976	0
508	20230717	103300	80009297	976	976	976	976	0
509	20230717	103200	80009297	976	976	976	976	0
510	20230717	103100	80009297	976	976	976	976	0
511	20230717	103000	80009297	976	976	976	976	0
512	20230717	102900	80009297	976	976	976	976	0
513	20230717	102800	80009297	976	976	976	976	1
514	20230717	102700	80008321	969	969	969	969	0
515	20230717	102600	80008321	969	970	970	969	12574
516	20230717	102500	67817758	976	970	976	970	21
517	20230717	102400	67797286	970	971	971	970	4500
518	20230717	102300	63432284	976	976	976	976	0
519	20230717	102200	63432284	976	976	976	976	0
520	20230717	102100	63432284	976	976	976	976	0
521	20230717	102000	63432284	976	976	976	976	1
522	20230717	101900	63431308	970	970	970	970	0
523	20230717	101800	63431308	970	970	970	970	3000
524	20230717	101700	60521308	976	976	976	976	1
525	20230717	101600	60520332	970	972	972	970	6100
526	20230717	101500	54601486	972	972	972	972	1479
527	20230717	101400	53163898	972	972	972	972	50
528	20230717	101300	53115298	978	978	978	978	0
529	20230717	101200	53115298	978	978	978	978	0
530	20230717	101100	53115298	978	978	978	978	0
531	20230717	101000	53115298	978	978	978	978	0
532	20230717	100900	53115298	978	978	978	978	0
533	20230717	100800	53115298	978	978	978	978	0
534	20230717	100700	53115298	978	978	978	978	15
535	20230717	100600	53100628	978	978	978	978	0
536	20230717	100500	53100628	978	978	978	978	0
537	20230717	100400	53100628	978	978	978	978	0
538	20230717	100300	53100628	978	978	978	978	1
539	20230717	100200	53099650	973	978	978	973	724
540	20230717	100100	52395193	973	974	974	973	319
541	20230717	100000	52084614	974	974	974	974	252
542	20230717	095900	51839166	980	980	980	980	0
543	20230717	095800	51839166	980	980	980	980	0
544	20230717	095700	51839166	980	980	980	980	1
545	20230717	095600	51838186	973	973	973	973	0
546	20230717	095500	51838186	973	973	973	973	150
547	20230717	095400	51692236	980	980	980	980	0
548	20230717	095300	51692236	980	980	980	980	0
549	20230717	095200	51692236	980	980	980	980	0
550	20230717	095100	51692236	980	980	980	980	0
551	20230717	095000	51692236	980	980	980	980	0
552	20230717	094900	51692236	980	980	980	980	0
553	20230717	094800	51692236	980	980	980	980	0
554	20230717	094700	51692236	980	978	980	978	1600
555	20230717	094600	50124390	978	978	978	978	152
556	20230717	094500	49975734	978	978	978	978	6
557	20230717	094400	49969866	980	980	980	980	1
558	20230717	094300	49968886	974	972	974	970	5115
559	20230717	094200	45004442	974	975	975	974	3860
560	20230717	094100	41244666	983	983	983	983	0
561	20230717	094000	41244666	983	983	983	983	0
562	20230717	093900	41244666	983	983	983	983	0
563	20230717	093800	41244666	983	978	983	978	3005
564	20230717	093700	38305751	983	983	983	983	1
565	20230717	093600	38304768	978	978	978	978	1
566	20230717	093500	38303790	984	984	984	984	0
567	20230717	093400	38303790	984	984	984	984	3000
568	20230717	093300	35351790	984	984	984	984	100
569	20230717	093200	35253390	984	982	984	982	9118
570	20230717	093100	26287892	982	982	982	982	1
571	20230717	093000	26286910	983	981	983	977	1655
572	20230717	092900	24662314	980	980	980	980	503
573	20230717	092800	24169374	980	980	980	980	406
574	20230717	092700	23771494	980	980	980	980	0
575	20230717	092600	23771494	980	980	980	980	200
576	20230717	092500	23575494	980	980	980	980	0
577	20230717	092400	23575494	980	980	980	980	1
578	20230717	092300	23574514	981	980	981	980	800
579	20230717	092200	22790014	981	981	981	981	103
580	20230717	092100	22688971	980	975	980	975	6401
581	20230717	092000	16420860	975	975	975	975	500
582	20230717	091900	15933360	975	975	975	975	39
583	20230717	091800	15895335	975	975	975	975	0
584	20230717	091700	15895335	975	973	975	973	4598
585	20230717	091600	11416125	973	973	973	973	0
586	20230717	091500	11416125	973	973	973	973	1
587	20230717	091400	11415152	974	974	974	974	0
588	20230717	091300	11415152	974	974	974	974	1
589	20230717	091200	11414178	972	973	974	972	583
590	20230717	091100	10846447	973	973	973	973	39
591	20230717	091000	10808500	974	971	974	971	1273
592	20230717	090900	9568902	975	975	975	975	0
593	20230717	090800	9568902	975	964	975	964	3566
594	20230717	090700	6107173	964	965	965	960	152
595	20230717	090600	5961244	960	960	960	960	0
596	20230717	090500	5961244	960	960	960	960	1808
597	20230717	090400	4225564	960	962	962	960	10
598	20230717	090300	4215962	962	966	966	962	27
599	20230717	090200	4189984	966	967	967	966	628
600	20230717	090100	3583322	969	969	969	969	10
601	20230717	090000	3573632	970	970	970	970	1178