KissMeData/019590/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	190200	343270220	955	955	955	955	9198
3	20230713	190100	343270220	955	955	955	955	0
4	20230713	190000	343270220	955	955	955	955	0
5	20230713	185900	343270220	955	955	955	955	0
6	20230713	185800	343270220	955	955	955	955	0
7	20230713	185700	343270220	955	955	955	955	0
8	20230713	185600	343270220	955	955	955	955	0
9	20230713	185500	343270220	955	955	955	955	0
10	20230713	185400	343270220	955	955	955	955	0
11	20230713	185300	343270220	955	955	955	955	0
12	20230713	185200	343270220	955	955	955	955	0
13	20230713	185100	343270220	955	955	955	955	0
14	20230713	185000	343270220	955	955	955	955	0
15	20230713	184900	343270220	955	955	955	955	0
16	20230713	184800	343270220	955	955	955	955	0
17	20230713	184700	343270220	955	955	955	955	0
18	20230713	184600	343270220	955	955	955	955	0
19	20230713	184500	343270220	955	955	955	955	0
20	20230713	184400	343270220	955	955	955	955	0
21	20230713	184300	343270220	955	955	955	955	0
22	20230713	184200	343270220	955	955	955	955	0
23	20230713	184100	343270220	955	955	955	955	0
24	20230713	184000	343270220	955	955	955	955	0
25	20230713	183900	343270220	955	955	955	955	0
26	20230713	183800	343270220	955	955	955	955	0
27	20230713	183700	343270220	955	955	955	955	0
28	20230713	183600	343270220	955	955	955	955	0
29	20230713	183500	343270220	955	955	955	955	0
30	20230713	183400	343270220	955	955	955	955	0
31	20230713	183300	343270220	955	955	955	955	0
32	20230713	183200	343270220	955	955	955	955	9198
33	20230713	183100	343270220	955	955	955	955	0
34	20230713	183000	343270220	955	955	955	955	0
35	20230713	182900	343270220	955	955	955	955	0
36	20230713	182800	343270220	955	955	955	955	0
37	20230713	182700	343270220	955	955	955	955	0
38	20230713	182600	343270220	955	955	955	955	0
39	20230713	182500	343270220	955	955	955	955	0
40	20230713	182400	343270220	955	955	955	955	0
41	20230713	182300	343270220	955	955	955	955	0
42	20230713	182200	343270220	955	955	955	955	0
43	20230713	182100	343270220	955	955	955	955	0
44	20230713	182000	343270220	955	955	955	955	0
45	20230713	181900	343270220	955	955	955	955	0
46	20230713	181800	343270220	955	955	955	955	0
47	20230713	181700	343270220	955	955	955	955	0
48	20230713	181600	343270220	955	955	955	955	0
49	20230713	181500	343270220	955	955	955	955	0
50	20230713	181400	343270220	955	955	955	955	0
51	20230713	181300	343270220	955	955	955	955	0
52	20230713	181200	343270220	955	955	955	955	0
53	20230713	181100	343270220	955	955	955	955	0
54	20230713	181000	343270220	955	955	955	955	0
55	20230713	180900	343270220	955	955	955	955	0
56	20230713	180800	343270220	955	955	955	955	0
57	20230713	180700	343270220	955	955	955	955	0
58	20230713	180600	343270220	955	955	955	955	0
59	20230713	180500	343270220	955	955	955	955	0
60	20230713	180400	343270220	955	955	955	955	0
61	20230713	180300	343270220	955	955	955	955	0
62	20230713	180200	343270220	955	955	955	955	9198
63	20230713	180100	343270220	955	955	955	955	0
64	20230713	180000	343270220	955	955	955	955	0
65	20230713	175900	343270220	955	955	955	955	0
66	20230713	175800	343270220	955	955	955	955	0
67	20230713	175700	343270220	955	955	955	955	0
68	20230713	175600	343270220	955	955	955	955	0
69	20230713	175500	343270220	955	955	955	955	0
70	20230713	175400	343270220	955	955	955	955	0
71	20230713	175300	343270220	955	955	955	955	0
72	20230713	175200	343270220	955	955	955	955	0
73	20230713	175100	343270220	955	955	955	955	0
74	20230713	175000	343270220	955	955	955	955	0
75	20230713	174900	343270220	955	955	955	955	0
76	20230713	174800	343270220	955	955	955	955	0
77	20230713	174700	343270220	955	955	955	955	0
78	20230713	174600	343270220	955	955	955	955	0
79	20230713	174500	343270220	955	955	955	955	0
80	20230713	174400	343270220	955	955	955	955	0
81	20230713	174300	343270220	955	955	955	955	0
82	20230713	174200	343270220	955	955	955	955	0
83	20230713	174100	343270220	955	955	955	955	0
84	20230713	174000	343270220	955	955	955	955	0
85	20230713	173900	343270220	955	955	955	955	0
86	20230713	173800	343270220	955	955	955	955	0
87	20230713	173700	343270220	955	955	955	955	0
88	20230713	173600	343270220	955	955	955	955	0
89	20230713	173500	343270220	955	955	955	955	0
90	20230713	173400	343270220	955	955	955	955	0
91	20230713	173300	343270220	955	955	955	955	0
92	20230713	173200	343270220	955	955	955	955	9198
93	20230713	173100	343270220	955	955	955	955	0
94	20230713	173000	343270220	955	955	955	955	0
95	20230713	172900	343270220	955	955	955	955	0
96	20230713	172800	343270220	955	955	955	955	0
97	20230713	172700	343270220	955	955	955	955	0
98	20230713	172600	343270220	955	955	955	955	0
99	20230713	172500	343270220	955	955	955	955	0
100	20230713	172400	343270220	955	955	955	955	0
101	20230713	172300	343270220	955	955	955	955	0
102	20230713	172200	343270220	955	955	955	955	0
103	20230713	172100	343270220	955	955	955	955	0
104	20230713	172000	343270220	955	955	955	955	0
105	20230713	171900	343270220	955	955	955	955	0
106	20230713	171800	343270220	955	955	955	955	0
107	20230713	171700	343270220	955	955	955	955	0
108	20230713	171600	343270220	955	955	955	955	0
109	20230713	171500	343270220	955	955	955	955	0
110	20230713	171400	343270220	955	955	955	955	0
111	20230713	171300	343270220	955	955	955	955	0
112	20230713	171200	343270220	955	955	955	955	0
113	20230713	171100	343270220	955	955	955	955	0
114	20230713	171000	343270220	955	955	955	955	0
115	20230713	170900	343270220	955	955	955	955	0
116	20230713	170800	343270220	955	955	955	955	0
117	20230713	170700	343270220	955	955	955	955	0
118	20230713	170600	343270220	955	955	955	955	0
119	20230713	170500	343270220	955	955	955	955	0
120	20230713	170400	343270220	955	955	955	955	0
121	20230713	170300	343270220	955	955	955	955	0
122	20230713	170200	343270220	955	955	955	955	9198
123	20230713	170100	343270220	955	955	955	955	0
124	20230713	170000	343270220	955	955	955	955	0
125	20230713	165900	343270220	955	955	955	955	0
126	20230713	165800	343270220	955	955	955	955	0
127	20230713	165700	343270220	955	955	955	955	0
128	20230713	165600	343270220	955	955	955	955	0
129	20230713	165500	343270220	955	955	955	955	0
130	20230713	165400	343270220	955	955	955	955	0
131	20230713	165300	343270220	955	955	955	955	0
132	20230713	165200	343270220	955	955	955	955	0
133	20230713	165100	343270220	955	955	955	955	0
134	20230713	165000	343270220	955	955	955	955	0
135	20230713	164900	343270220	955	955	955	955	0
136	20230713	164800	343270220	955	955	955	955	0
137	20230713	164700	343270220	955	955	955	955	0
138	20230713	164600	343270220	955	955	955	955	0
139	20230713	164500	343270220	955	955	955	955	0
140	20230713	164400	343270220	955	955	955	955	0
141	20230713	164300	343270220	955	955	955	955	0
142	20230713	164200	343270220	955	955	955	955	0
143	20230713	164100	343270220	955	955	955	955	0
144	20230713	164000	343270220	955	955	955	955	0
145	20230713	163900	343270220	955	955	955	955	0
146	20230713	163800	343270220	955	955	955	955	0
147	20230713	163700	343270220	955	955	955	955	0
148	20230713	163600	343270220	955	955	955	955	0
149	20230713	163500	343270220	955	955	955	955	0
150	20230713	163400	343270220	955	955	955	955	0
151	20230713	163300	343270220	955	955	955	955	0
152	20230713	163200	343270220	955	955	955	955	9198
153	20230713	163100	343270220	955	955	955	955	0
154	20230713	163000	343270220	955	955	955	955	0
155	20230713	162900	343270220	955	955	955	955	0
156	20230713	162800	343270220	955	955	955	955	0
157	20230713	162700	343270220	955	955	955	955	0
158	20230713	162600	343270220	955	955	955	955	0
159	20230713	162500	343270220	955	955	955	955	0
160	20230713	162400	343270220	955	955	955	955	0
161	20230713	162300	343270220	955	955	955	955	0
162	20230713	162200	343270220	955	955	955	955	0
163	20230713	162100	343270220	955	955	955	955	0
164	20230713	162000	343270220	955	955	955	955	0
165	20230713	161900	343270220	955	955	955	955	0
166	20230713	161800	343270220	955	955	955	955	0
167	20230713	161700	343270220	955	955	955	955	0
168	20230713	161600	343270220	955	955	955	955	0
169	20230713	161500	343270220	955	955	955	955	0
170	20230713	161400	343270220	955	955	955	955	0
171	20230713	161300	343270220	955	955	955	955	0
172	20230713	161200	343270220	955	955	955	955	0
173	20230713	161100	343270220	955	955	955	955	0
174	20230713	161000	343270220	955	955	955	955	0
175	20230713	160900	343270220	955	955	955	955	0
176	20230713	160800	343270220	955	955	955	955	0
177	20230713	160700	343270220	955	955	955	955	0
178	20230713	160600	343270220	955	955	955	955	0
179	20230713	160500	343270220	955	955	955	955	0
180	20230713	160400	343270220	955	955	955	955	0
181	20230713	160300	343270220	955	955	955	955	0
182	20230713	160200	343270220	955	955	955	955	9198
183	20230713	160100	343270220	955	955	955	955	0
184	20230713	160000	343270220	955	955	955	955	0
185	20230713	155900	343270220	955	955	955	955	0
186	20230713	155800	343270220	955	955	955	955	0
187	20230713	155700	343270220	955	955	955	955	0
188	20230713	155600	343270220	955	955	955	955	0
189	20230713	155500	343270220	955	955	955	955	0
190	20230713	155400	343270220	955	955	955	955	0
191	20230713	155300	343270220	955	955	955	955	0
192	20230713	155200	343270220	955	955	955	955	0
193	20230713	155100	343270220	955	955	955	955	0
194	20230713	155000	343270220	955	955	955	955	0
195	20230713	154900	343270220	955	955	955	955	0
196	20230713	154800	343270220	955	955	955	955	0
197	20230713	154700	343270220	955	955	955	955	0
198	20230713	154600	343270220	955	955	955	955	0
199	20230713	154500	343270220	955	955	955	955	0
200	20230713	154400	343270220	955	955	955	955	0
201	20230713	154300	343270220	955	955	955	955	0
202	20230713	154200	343270220	955	955	955	955	0
203	20230713	154100	343270220	955	955	955	955	0
204	20230713	154000	343270220	955	955	955	955	0
205	20230713	153900	343270220	955	955	955	955	0
206	20230713	153800	343270220	955	955	955	955	0
207	20230713	153700	343270220	955	955	955	955	0
208	20230713	153600	343270220	955	955	955	955	0
209	20230713	153500	343270220	955	955	955	955	0
210	20230713	153400	343270220	955	955	955	955	0
211	20230713	153300	343270220	955	955	955	955	0
212	20230713	153200	343270220	955	955	955	955	9198
213	20230713	153100	343270220	955	955	955	955	0
214	20230713	153000	343270220	955	955	955	955	9198
215	20230713	152900	334486130	963	963	963	963	0
216	20230713	152800	334486130	963	963	963	963	0
217	20230713	152700	334486130	963	963	963	963	0
218	20230713	152600	334486130	963	963	963	963	0
219	20230713	152500	334486130	963	963	963	963	0
220	20230713	152400	334486130	963	963	963	963	0
221	20230713	152300	334486130	963	963	963	963	0
222	20230713	152200	334486130	963	963	963	963	0
223	20230713	152100	334486130	963	963	963	963	0
224	20230713	152000	334486130	963	963	963	963	0
225	20230713	151900	334486130	963	963	963	963	0
226	20230713	151800	334486130	963	962	963	962	5
227	20230713	151700	334481319	963	961	963	961	1522
228	20230713	151600	333015647	961	958	961	958	3642
229	20230713	151500	329520849	958	958	958	958	0
230	20230713	151400	329520849	958	958	958	958	4680
231	20230713	151300	325037409	958	956	958	956	8845
232	20230713	151200	316576611	955	955	955	955	50
233	20230713	151100	316528861	956	956	956	956	0
234	20230713	151000	316528861	956	956	956	956	0
235	20230713	150900	316528861	956	956	956	956	0
236	20230713	150800	316528861	956	956	956	956	1
237	20230713	150700	316527905	954	954	954	954	0
238	20230713	150600	316527905	954	954	954	954	202
239	20230713	150500	316335197	957	957	957	957	0
240	20230713	150400	316335197	957	955	957	955	1001
241	20230713	150300	315379240	957	957	957	957	0
242	20230713	150200	315379240	957	957	957	957	0
243	20230713	150100	315379240	957	957	957	957	0
244	20230713	150000	315379240	957	957	957	957	0
245	20230713	145900	315379240	957	957	957	957	0
246	20230713	145800	315379240	957	957	957	957	1
247	20230713	145700	315378283	957	957	957	957	0
248	20230713	145600	315378283	957	957	957	957	0
249	20230713	145500	315378283	957	957	957	957	0
250	20230713	145400	315378283	957	957	957	957	1
251	20230713	145300	315377326	953	953	953	953	210
252	20230713	145200	315177196	954	954	954	954	0
253	20230713	145100	315177196	954	955	957	954	1201
254	20230713	145000	314029842	957	957	957	957	0
255	20230713	144900	314029842	957	957	957	957	0
256	20230713	144800	314029842	957	957	957	957	1
257	20230713	144700	314028885	957	954	957	954	101
258	20230713	144600	313932528	953	953	953	953	9
259	20230713	144500	313923951	957	957	957	957	1
260	20230713	144400	313922994	953	954	954	953	7
261	20230713	144300	313916320	957	957	957	957	0
262	20230713	144200	313916320	957	957	957	957	50
263	20230713	144100	313868470	957	957	957	957	0
264	20230713	144000	313868470	957	957	957	957	0
265	20230713	143900	313868470	957	957	957	957	0
266	20230713	143800	313868470	957	957	957	957	1
267	20230713	143700	313867513	953	954	954	953	210
268	20230713	143600	313667366	957	957	957	957	0
269	20230713	143500	313667366	957	957	957	957	0
270	20230713	143400	313667366	957	957	957	957	0
271	20230713	143300	313667366	957	954	957	953	5001
272	20230713	143200	308901359	958	958	958	958	0
273	20230713	143100	308901359	958	958	958	958	0
274	20230713	143000	308901359	958	958	958	958	0
275	20230713	142900	308901359	958	954	958	953	6334
276	20230713	142800	302860052	959	959	959	959	0
277	20230713	142700	302860052	959	959	959	959	1
278	20230713	142600	302859093	960	960	960	960	0
279	20230713	142500	302859093	960	960	960	960	0
280	20230713	142400	302859093	960	960	960	960	0
281	20230713	142300	302859093	960	960	960	960	0
282	20230713	142200	302859093	960	960	960	960	0
283	20230713	142100	302859093	960	960	960	960	0
284	20230713	142000	302859093	960	960	960	960	3
285	20230713	141900	302856213	960	960	960	960	0
286	20230713	141800	302856213	960	960	960	960	0
287	20230713	141700	302856213	960	960	960	960	1
288	20230713	141600	302855253	960	960	960	960	0
289	20230713	141500	302855253	960	960	960	960	10
290	20230713	141400	302845653	960	960	960	960	0
291	20230713	141300	302845653	960	954	960	954	71
292	20230713	141200	302777913	960	960	960	960	0
293	20230713	141100	302777913	960	959	960	959	2
294	20230713	141000	302775994	959	959	959	959	0
295	20230713	140900	302775994	959	959	959	959	0
296	20230713	140800	302775994	959	959	959	959	210
297	20230713	140700	302574604	959	959	959	959	1
298	20230713	140600	302573645	961	961	961	961	0
299	20230713	140500	302573645	961	959	961	959	5
300	20230713	140400	302568846	958	958	958	958	50
301	20230713	140300	302520946	958	958	958	958	935
302	20230713	140200	301625216	958	953	958	953	2249
303	20230713	140100	299481866	957	957	957	957	1
304	20230713	140000	299480909	951	951	951	951	2
305	20230713	135900	299479007	957	957	957	957	0
306	20230713	135800	299479007	957	957	957	957	0
307	20230713	135700	299479007	957	957	957	957	1
308	20230713	135600	299478050	951	954	954	951	2335
309	20230713	135500	297251402	957	957	957	957	0
310	20230713	135400	297251402	957	957	957	957	1
311	20230713	135300	297250445	957	957	957	957	0
312	20230713	135200	297250445	957	957	957	957	0
313	20230713	135100	297250445	957	957	957	957	1
314	20230713	135000	297249488	956	956	956	956	0
315	20230713	134900	297249488	956	956	956	956	700
316	20230713	134800	296580288	956	955	956	954	3993
317	20230713	134700	292769966	955	955	955	955	2
318	20230713	134600	292768056	955	955	955	955	1
319	20230713	134500	292767101	955	956	956	955	2339
320	20230713	134400	290532144	957	957	957	957	17
321	20230713	134300	290515875	957	957	957	957	0
322	20230713	134200	290515875	957	956	957	956	7715
323	20230713	134100	283133620	956	956	956	956	0
324	20230713	134000	283133620	956	956	956	956	71
325	20230713	133900	283065744	955	955	955	955	429
326	20230713	133800	282656049	955	955	955	955	0
327	20230713	133700	282656049	955	954	955	954	100
328	20230713	133600	282560639	954	954	954	954	51
329	20230713	133500	282511985	954	951	954	951	69
330	20230713	133400	282446363	951	952	952	951	464
331	20230713	133300	282005039	954	953	954	953	118
332	20230713	133200	281892535	954	954	954	954	183
333	20230713	133100	281717953	954	951	954	950	28337
334	20230713	133000	254782455	950	964	964	950	82076
335	20230713	132900	176542928	966	966	966	966	0
336	20230713	132800	176542928	966	966	966	966	0
337	20230713	132700	176542928	966	966	966	966	0
338	20230713	132600	176542928	966	966	966	966	0
339	20230713	132500	176542928	966	966	966	966	0
340	20230713	132400	176542928	966	966	966	966	0
341	20230713	132300	176542928	966	966	966	966	0
342	20230713	132200	176542928	966	966	966	966	2000
343	20230713	132100	174610928	966	966	966	966	0
344	20230713	132000	174610928	966	966	966	966	0
345	20230713	131900	174610928	966	966	966	966	0
346	20230713	131800	174610928	966	966	966	966	0
347	20230713	131700	174610928	966	966	966	966	0
348	20230713	131600	174610928	966	964	966	964	2
349	20230713	131500	174608998	966	962	966	962	3
350	20230713	131400	174606104	969	969	969	969	0
351	20230713	131300	174606104	969	969	969	969	0
352	20230713	131200	174606104	969	964	969	959	14138
353	20230713	131100	161019797	970	970	970	970	0
354	20230713	131000	161019797	970	970	970	970	100
355	20230713	130900	160922797	970	970	970	970	0
356	20230713	130800	160922797	970	970	970	970	0
357	20230713	130700	160922797	970	970	970	970	1
358	20230713	130600	160921827	965	965	965	965	1000
359	20230713	130500	159956827	970	970	970	970	0
360	20230713	130400	159956827	970	970	970	970	0
361	20230713	130300	159956827	970	970	970	970	30
362	20230713	130200	159927727	971	971	971	971	0
363	20230713	130100	159927727	971	971	971	971	1
364	20230713	130000	159926756	964	971	971	964	2152
365	20230713	125900	157851608	965	966	966	965	2000
366	20230713	125800	155921058	971	971	971	971	1002
367	20230713	125700	154948116	971	971	971	971	0
368	20230713	125600	154948116	971	971	971	971	0
369	20230713	125500	154948116	971	969	971	969	15000
370	20230713	125400	140396967	969	969	969	969	0
371	20230713	125300	140396967	969	969	969	969	0
372	20230713	125200	140396967	969	969	969	969	0
373	20230713	125100	140396967	969	969	969	969	0
374	20230713	125000	140396967	969	969	969	969	5
375	20230713	124900	140392122	969	969	969	969	0
376	20230713	124800	140392122	969	970	970	969	104
377	20230713	124700	140291285	970	970	970	970	0
378	20230713	124600	140291285	970	970	970	970	50
379	20230713	124500	140242785	970	970	970	970	0
380	20230713	124400	140242785	970	970	970	970	1
381	20230713	124300	140241815	970	970	970	970	100
382	20230713	124200	140144815	970	970	970	970	0
383	20230713	124100	140144815	970	970	970	970	1
384	20230713	124000	140143845	969	969	969	969	1937
385	20230713	123900	138266892	969	969	969	969	30
386	20230713	123800	138237822	969	969	969	969	2670
387	20230713	123700	135650592	969	969	969	969	0
388	20230713	123600	135650592	969	969	969	969	2015
389	20230713	123500	133698057	968	968	968	968	4149
390	20230713	123400	129681825	967	967	967	967	2937
391	20230713	123300	126841746	967	967	967	967	0
392	20230713	123200	126841746	967	967	967	967	0
393	20230713	123100	126841746	967	967	967	967	0
394	20230713	123000	126841746	967	967	967	967	2
395	20230713	122900	126839812	965	965	965	965	0
396	20230713	122800	126839812	965	965	965	965	0
397	20230713	122700	126839812	965	967	967	965	5291
398	20230713	122600	121730707	968	968	968	968	0
399	20230713	122500	121730707	968	968	968	968	1
400	20230713	122400	121729739	967	967	967	967	0
401	20230713	122300	121729739	967	967	967	967	1066
402	20230713	122200	120698917	967	967	967	967	0
403	20230713	122100	120698917	967	966	967	966	2515
404	20230713	122000	118267402	966	966	966	966	0
405	20230713	121900	118267402	966	966	966	966	511
406	20230713	121800	117773776	965	965	965	965	0
407	20230713	121700	117773776	965	965	965	965	0
408	20230713	121600	117773776	965	965	965	965	0
409	20230713	121500	117773776	965	965	965	965	6
410	20230713	121400	117767986	965	965	965	965	400
411	20230713	121300	117381986	965	965	965	965	0
412	20230713	121200	117381986	965	965	965	965	0
413	20230713	121100	117381986	965	965	965	965	0
414	20230713	121000	117381986	965	965	965	965	0
415	20230713	120900	117381986	965	965	965	965	280
416	20230713	120800	117111786	965	965	965	965	9
417	20230713	120700	117103101	965	965	965	965	0
418	20230713	120600	117103101	965	965	965	965	0
419	20230713	120500	117103101	965	965	965	965	0
420	20230713	120400	117103101	965	965	965	965	0
421	20230713	120300	117103101	965	965	965	965	0
422	20230713	120200	117103101	965	965	965	965	0
423	20230713	120100	117103101	965	965	965	965	0
424	20230713	120000	117103101	965	963	965	962	5240
425	20230713	115900	112059209	966	966	966	966	1
426	20230713	115800	112058243	965	965	965	965	8
427	20230713	115700	112050523	964	964	964	964	0
428	20230713	115600	112050523	964	964	964	964	0
429	20230713	115500	112050523	964	964	964	964	1
430	20230713	115400	112049559	965	965	965	965	0
431	20230713	115300	112049559	965	965	965	965	0
432	20230713	115200	112049559	965	965	965	965	0
433	20230713	115100	112049559	965	965	965	965	0
434	20230713	115000	112049559	965	965	965	965	0
435	20230713	114900	112049559	965	965	965	965	1000
436	20230713	114800	111084559	965	965	965	965	0
437	20230713	114700	111084559	965	965	965	965	1
438	20230713	114600	111083594	962	965	965	961	1890
439	20230713	114500	109266150	965	964	965	962	1202
440	20230713	114400	108109790	963	963	963	963	0
441	20230713	114300	108109790	963	963	963	963	0
442	20230713	114200	108109790	963	963	963	963	0
443	20230713	114100	108109790	963	963	963	963	45
444	20230713	114000	108066455	963	963	963	963	1300
445	20230713	113900	106814555	965	965	965	965	0
446	20230713	113800	106814555	965	965	965	965	1235
447	20230713	113700	105622780	963	963	963	963	400
448	20230713	113600	105237580	965	965	965	965	0
449	20230713	113500	105237580	965	965	965	965	0
450	20230713	113400	105237580	965	964	965	964	2
451	20230713	113300	105235651	966	966	966	966	0
452	20230713	113200	105235651	966	966	966	966	0
453	20230713	113100	105235651	966	966	966	966	0
454	20230713	113000	105235651	966	966	966	966	0
455	20230713	112900	105235651	966	966	966	966	0
456	20230713	112800	105235651	966	966	966	966	0
457	20230713	112700	105235651	966	966	966	966	0
458	20230713	112600	105235651	966	966	966	966	0
459	20230713	112500	105235651	966	966	966	966	0
460	20230713	112400	105235651	966	964	966	964	1984
461	20230713	112300	103319242	964	965	966	964	1248
462	20230713	112200	102114965	965	965	965	965	0
463	20230713	112100	102114965	965	965	965	965	0
464	20230713	112000	102114965	965	965	965	965	203
465	20230713	111900	101919070	965	965	965	965	0
466	20230713	111800	101919070	965	965	965	965	0
467	20230713	111700	101919070	965	965	965	965	398
468	20230713	111600	101535000	966	966	966	965	2377
469	20230713	111500	99239017	966	966	966	966	1
470	20230713	111400	99238051	964	964	964	964	1
471	20230713	111300	99237087	966	966	966	966	0
472	20230713	111200	99237087	966	966	966	966	0
473	20230713	111100	99237087	966	966	966	966	0
474	20230713	111000	99237087	966	966	966	966	0
475	20230713	110900	99237087	966	966	966	966	0
476	20230713	110800	99237087	966	966	966	966	0
477	20230713	110700	99237087	966	966	966	966	0
478	20230713	110600	99237087	966	966	966	966	0
479	20230713	110500	99237087	966	965	966	965	8
480	20230713	110400	99229366	965	965	965	965	0
481	20230713	110300	99229366	965	965	965	965	1
482	20230713	110200	99228401	963	964	964	963	1000
483	20230713	110100	98265400	967	965	967	965	243
484	20230713	110000	98030474	965	966	967	965	831
485	20230713	105900	97226939	967	967	967	967	0
486	20230713	105800	97226939	967	967	967	967	0
487	20230713	105700	97226939	967	967	967	967	0
488	20230713	105600	97226939	967	966	967	966	3
489	20230713	105500	97224039	963	963	963	963	0
490	20230713	105400	97224039	963	963	963	963	0
491	20230713	105300	97224039	963	963	963	963	5000
492	20230713	105200	92409039	964	966	966	964	1303
493	20230713	105100	91152887	968	968	968	968	0
494	20230713	105000	91152887	968	968	968	968	0
495	20230713	104900	91152887	968	968	968	968	0
496	20230713	104800	91152887	968	968	968	968	0
497	20230713	104700	91152887	968	968	968	968	0
498	20230713	104600	91152887	968	968	968	968	0
499	20230713	104500	91152887	968	968	968	968	0
500	20230713	104400	91152887	968	968	968	968	0
501	20230713	104300	91152887	968	968	968	968	0
502	20230713	104200	91152887	968	968	968	968	0
503	20230713	104100	91152887	968	968	968	968	0
504	20230713	104000	91152887	968	968	968	968	0
505	20230713	103900	91152887	968	968	968	968	0
506	20230713	103800	91152887	968	968	968	968	0
507	20230713	103700	91152887	968	968	968	968	0
508	20230713	103600	91152887	968	968	968	968	0
509	20230713	103500	91152887	968	968	968	968	0
510	20230713	103400	91152887	968	968	968	968	0
511	20230713	103300	91152887	968	968	968	968	1
512	20230713	103200	91151919	967	967	967	967	1
513	20230713	103100	91150952	968	968	968	968	0
514	20230713	103000	91150952	968	968	968	968	0
515	20230713	102900	91150952	968	968	968	968	0
516	20230713	102800	91150952	968	968	968	968	0
517	20230713	102700	91150952	968	968	968	968	0
518	20230713	102600	91150952	968	967	968	967	1000
519	20230713	102500	90183911	967	967	967	967	0
520	20230713	102400	90183911	967	967	967	967	0
521	20230713	102300	90183911	967	967	967	967	980
522	20230713	102200	89236251	967	967	967	967	0
523	20230713	102100	89236251	967	967	967	967	0
524	20230713	102000	89236251	967	967	967	967	0
525	20230713	101900	89236251	967	967	967	967	0
526	20230713	101800	89236251	967	967	967	967	0
527	20230713	101700	89236251	967	967	967	967	61
528	20230713	101600	89177264	969	969	969	969	0
529	20230713	101500	89177264	969	966	969	966	901
530	20230713	101400	88306895	966	969	969	966	669
531	20230713	101300	87660638	969	969	969	969	51
532	20230713	101200	87611219	969	969	969	969	0
533	20230713	101100	87611219	969	969	969	969	6
534	20230713	101000	87605405	969	969	969	969	0
535	20230713	100900	87605405	969	969	969	969	0
536	20230713	100800	87605405	969	969	969	969	0
537	20230713	100700	87605405	969	969	969	969	0
538	20230713	100600	87605405	969	969	969	969	1
539	20230713	100500	87604436	969	969	969	969	0
540	20230713	100400	87604436	969	969	969	969	0
541	20230713	100300	87604436	969	969	969	969	0
542	20230713	100200	87604436	969	969	969	969	0
543	20230713	100100	87604436	969	969	969	969	0
544	20230713	100000	87604436	969	968	969	968	67
545	20230713	095900	87539579	968	968	968	968	900
546	20230713	095800	86668379	969	969	969	969	1000
547	20230713	095700	85699379	969	969	969	969	0
548	20230713	095600	85699379	969	969	969	969	5000
549	20230713	095500	80854379	969	969	969	969	0
550	20230713	095400	80854379	969	970	970	969	434
551	20230713	095300	80433792	970	970	970	970	1771
552	20230713	095200	78715922	970	969	970	969	4058
553	20230713	095100	74782270	968	968	968	968	0
554	20230713	095000	74782270	968	968	968	968	1133
555	20230713	094900	73685526	968	966	968	966	1005
556	20230713	094800	72714691	966	966	966	966	1
557	20230713	094700	72713725	964	964	964	964	0
558	20230713	094600	72713725	964	964	964	964	0
559	20230713	094500	72713725	964	964	964	964	1
560	20230713	094400	72712761	966	966	966	966	0
561	20230713	094300	72712761	966	965	966	965	41
562	20230713	094200	72673195	961	961	961	961	0
563	20230713	094100	72673195	961	961	961	961	0
564	20230713	094000	72673195	961	964	964	961	2140
565	20230713	093900	70616330	965	965	965	965	0
566	20230713	093800	70616330	965	965	965	965	0
567	20230713	093700	70616330	965	965	965	965	0
568	20230713	093600	70616330	965	965	965	965	0
569	20230713	093500	70616330	965	966	966	962	1502
570	20230713	093400	69170805	965	965	965	965	1384
571	20230713	093300	67835245	965	963	965	963	3319
572	20230713	093200	64636608	962	962	962	962	3000
573	20230713	093100	61750608	963	963	963	963	5
574	20230713	093000	61745793	964	964	964	964	1
575	20230713	092900	61744829	961	961	961	961	1200
576	20230713	092800	60591629	962	962	962	962	2000
577	20230713	092700	58667629	962	963	963	962	3000
578	20230713	092600	55780621	968	968	968	968	0
579	20230713	092500	55780621	968	968	968	968	0
580	20230713	092400	55780621	968	965	968	964	10414
581	20230713	092300	45735876	964	964	964	964	0
582	20230713	092200	45735876	964	964	964	964	0
583	20230713	092100	45735876	964	966	966	964	3000
584	20230713	092000	42843076	966	967	968	966	3304
585	20230713	091900	39647881	967	966	967	966	1185
586	20230713	091800	38502044	966	966	966	966	0
587	20230713	091700	38502044	966	966	966	966	0
588	20230713	091600	38502044	966	966	966	966	1
589	20230713	091500	38501078	964	964	964	964	4
590	20230713	091400	38497222	965	965	965	965	0
591	20230713	091300	38497222	965	965	965	965	407
592	20230713	091200	38104467	966	966	966	966	1203
593	20230713	091100	36942369	968	968	968	968	3
594	20230713	091000	36939465	966	966	966	966	7
595	20230713	090900	36932703	968	968	968	968	18
596	20230713	090800	36915279	967	965	967	965	3845
597	20230713	090700	33204845	965	960	965	960	30020
598	20230713	090600	4236701	960	960	960	960	39
599	20230713	090500	4199261	959	961	961	959	1605
600	20230713	090400	2658405	961	961	961	961	7
601	20230713	090300	2651678	965	964	965	964	2573
602	20230713	090200	169837	965	965	965	964	132
603	20230713	090100	42459	965	965	965	965	14
604	20230713	090000	28949	965	965	965	964	30