KissMeData/019590/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190100	470501364	972	972	972	972	5011
3	20230714	190000	470501364	972	972	972	972	0
4	20230714	185900	470501364	972	972	972	972	0
5	20230714	185800	470501364	972	972	972	972	0
6	20230714	185700	470501364	972	972	972	972	0
7	20230714	185600	470501364	972	972	972	972	0
8	20230714	185500	470501364	972	972	972	972	0
9	20230714	185400	470501364	972	972	972	972	0
10	20230714	185300	470501364	972	972	972	972	0
11	20230714	185200	470501364	972	972	972	972	0
12	20230714	185100	470501364	972	972	972	972	0
13	20230714	185000	470501364	972	972	972	972	0
14	20230714	184900	470501364	972	972	972	972	0
15	20230714	184800	470501364	972	972	972	972	0
16	20230714	184700	470501364	972	972	972	972	0
17	20230714	184600	470501364	972	972	972	972	0
18	20230714	184500	470501364	972	972	972	972	0
19	20230714	184400	470501364	972	972	972	972	0
20	20230714	184300	470501364	972	972	972	972	0
21	20230714	184200	470501364	972	972	972	972	0
22	20230714	184100	470501364	972	972	972	972	0
23	20230714	184000	470501364	972	972	972	972	0
24	20230714	183900	470501364	972	972	972	972	0
25	20230714	183800	470501364	972	972	972	972	0
26	20230714	183700	470501364	972	972	972	972	0
27	20230714	183600	470501364	972	972	972	972	0
28	20230714	183500	470501364	972	972	972	972	0
29	20230714	183400	470501364	972	972	972	972	0
30	20230714	183300	470501364	972	972	972	972	0
31	20230714	183200	470501364	972	972	972	972	0
32	20230714	183100	470501364	972	972	972	972	5011
33	20230714	183000	470501364	972	972	972	972	0
34	20230714	182900	470501364	972	972	972	972	0
35	20230714	182800	470501364	972	972	972	972	0
36	20230714	182700	470501364	972	972	972	972	0
37	20230714	182600	470501364	972	972	972	972	0
38	20230714	182500	470501364	972	972	972	972	0
39	20230714	182400	470501364	972	972	972	972	0
40	20230714	182300	470501364	972	972	972	972	0
41	20230714	182200	470501364	972	972	972	972	0
42	20230714	182100	470501364	972	972	972	972	0
43	20230714	182000	470501364	972	972	972	972	0
44	20230714	181900	470501364	972	972	972	972	0
45	20230714	181800	470501364	972	972	972	972	0
46	20230714	181700	470501364	972	972	972	972	0
47	20230714	181600	470501364	972	972	972	972	0
48	20230714	181500	470501364	972	972	972	972	0
49	20230714	181400	470501364	972	972	972	972	0
50	20230714	181300	470501364	972	972	972	972	0
51	20230714	181200	470501364	972	972	972	972	0
52	20230714	181100	470501364	972	972	972	972	0
53	20230714	181000	470501364	972	972	972	972	0
54	20230714	180900	470501364	972	972	972	972	0
55	20230714	180800	470501364	972	972	972	972	0
56	20230714	180700	470501364	972	972	972	972	0
57	20230714	180600	470501364	972	972	972	972	0
58	20230714	180500	470501364	972	972	972	972	0
59	20230714	180400	470501364	972	972	972	972	0
60	20230714	180300	470501364	972	972	972	972	0
61	20230714	180200	470501364	972	972	972	972	0
62	20230714	180100	470501364	972	972	972	972	5011
63	20230714	180000	470501364	972	972	972	972	0
64	20230714	175900	470501364	972	972	972	972	0
65	20230714	175800	470501364	972	972	972	972	0
66	20230714	175700	470501364	972	972	972	972	0
67	20230714	175600	470501364	972	972	972	972	0
68	20230714	175500	470501364	972	972	972	972	0
69	20230714	175400	470501364	972	972	972	972	0
70	20230714	175300	470501364	972	972	972	972	0
71	20230714	175200	470501364	972	972	972	972	0
72	20230714	175100	470501364	972	972	972	972	0
73	20230714	175000	470501364	972	972	972	972	0
74	20230714	174900	470501364	972	972	972	972	0
75	20230714	174800	470501364	972	972	972	972	0
76	20230714	174700	470501364	972	972	972	972	0
77	20230714	174600	470501364	972	972	972	972	0
78	20230714	174500	470501364	972	972	972	972	0
79	20230714	174400	470501364	972	972	972	972	0
80	20230714	174300	470501364	972	972	972	972	0
81	20230714	174200	470501364	972	972	972	972	0
82	20230714	174100	470501364	972	972	972	972	0
83	20230714	174000	470501364	972	972	972	972	0
84	20230714	173900	470501364	972	972	972	972	0
85	20230714	173800	470501364	972	972	972	972	0
86	20230714	173700	470501364	972	972	972	972	0
87	20230714	173600	470501364	972	972	972	972	0
88	20230714	173500	470501364	972	972	972	972	0
89	20230714	173400	470501364	972	972	972	972	0
90	20230714	173300	470501364	972	972	972	972	0
91	20230714	173200	470501364	972	972	972	972	0
92	20230714	173100	470501364	972	972	972	972	5011
93	20230714	173000	470501364	972	972	972	972	0
94	20230714	172900	470501364	972	972	972	972	0
95	20230714	172800	470501364	972	972	972	972	0
96	20230714	172700	470501364	972	972	972	972	0
97	20230714	172600	470501364	972	972	972	972	0
98	20230714	172500	470501364	972	972	972	972	0
99	20230714	172400	470501364	972	972	972	972	0
100	20230714	172300	470501364	972	972	972	972	0
101	20230714	172200	470501364	972	972	972	972	0
102	20230714	172100	470501364	972	972	972	972	0
103	20230714	172000	470501364	972	972	972	972	0
104	20230714	171900	470501364	972	972	972	972	0
105	20230714	171800	470501364	972	972	972	972	0
106	20230714	171700	470501364	972	972	972	972	0
107	20230714	171600	470501364	972	972	972	972	0
108	20230714	171500	470501364	972	972	972	972	0
109	20230714	171400	470501364	972	972	972	972	0
110	20230714	171300	470501364	972	972	972	972	0
111	20230714	171200	470501364	972	972	972	972	0
112	20230714	171100	470501364	972	972	972	972	0
113	20230714	171000	470501364	972	972	972	972	0
114	20230714	170900	470501364	972	972	972	972	0
115	20230714	170800	470501364	972	972	972	972	0
116	20230714	170700	470501364	972	972	972	972	0
117	20230714	170600	470501364	972	972	972	972	0
118	20230714	170500	470501364	972	972	972	972	0
119	20230714	170400	470501364	972	972	972	972	0
120	20230714	170300	470501364	972	972	972	972	0
121	20230714	170200	470501364	972	972	972	972	0
122	20230714	170100	470501364	972	972	972	972	5011
123	20230714	170000	470501364	972	972	972	972	0
124	20230714	165900	470501364	972	972	972	972	0
125	20230714	165800	470501364	972	972	972	972	0
126	20230714	165700	470501364	972	972	972	972	0
127	20230714	165600	470501364	972	972	972	972	0
128	20230714	165500	470501364	972	972	972	972	0
129	20230714	165400	470501364	972	972	972	972	0
130	20230714	165300	470501364	972	972	972	972	0
131	20230714	165200	470501364	972	972	972	972	0
132	20230714	165100	470501364	972	972	972	972	0
133	20230714	165000	470501364	972	972	972	972	0
134	20230714	164900	470501364	972	972	972	972	0
135	20230714	164800	470501364	972	972	972	972	0
136	20230714	164700	470501364	972	972	972	972	0
137	20230714	164600	470501364	972	972	972	972	0
138	20230714	164500	470501364	972	972	972	972	0
139	20230714	164400	470501364	972	972	972	972	0
140	20230714	164300	470501364	972	972	972	972	0
141	20230714	164200	470501364	972	972	972	972	0
142	20230714	164100	470501364	972	972	972	972	0
143	20230714	164000	470501364	972	972	972	972	0
144	20230714	163900	470501364	972	972	972	972	0
145	20230714	163800	470501364	972	972	972	972	0
146	20230714	163700	470501364	972	972	972	972	0
147	20230714	163600	470501364	972	972	972	972	0
148	20230714	163500	470501364	972	972	972	972	0
149	20230714	163400	470501364	972	972	972	972	0
150	20230714	163300	470501364	972	972	972	972	0
151	20230714	163200	470501364	972	972	972	972	0
152	20230714	163100	470501364	972	972	972	972	5011
153	20230714	163000	470501364	972	972	972	972	0
154	20230714	162900	470501364	972	972	972	972	0
155	20230714	162800	470501364	972	972	972	972	0
156	20230714	162700	470501364	972	972	972	972	0
157	20230714	162600	470501364	972	972	972	972	0
158	20230714	162500	470501364	972	972	972	972	0
159	20230714	162400	470501364	972	972	972	972	0
160	20230714	162300	470501364	972	972	972	972	0
161	20230714	162200	470501364	972	972	972	972	0
162	20230714	162100	470501364	972	972	972	972	0
163	20230714	162000	470501364	972	972	972	972	0
164	20230714	161900	470501364	972	972	972	972	0
165	20230714	161800	470501364	972	972	972	972	0
166	20230714	161700	470501364	972	972	972	972	0
167	20230714	161600	470501364	972	972	972	972	0
168	20230714	161500	470501364	972	972	972	972	0
169	20230714	161400	470501364	972	972	972	972	0
170	20230714	161300	470501364	972	972	972	972	0
171	20230714	161200	470501364	972	972	972	972	0
172	20230714	161100	470501364	972	972	972	972	0
173	20230714	161000	470501364	972	972	972	972	0
174	20230714	160900	470501364	972	972	972	972	0
175	20230714	160800	470501364	972	972	972	972	0
176	20230714	160700	470501364	972	972	972	972	0
177	20230714	160600	470501364	972	972	972	972	0
178	20230714	160500	470501364	972	972	972	972	0
179	20230714	160400	470501364	972	972	972	972	0
180	20230714	160300	470501364	972	972	972	972	0
181	20230714	160200	470501364	972	972	972	972	0
182	20230714	160100	470501364	972	972	972	972	5011
183	20230714	160000	470501364	972	972	972	972	0
184	20230714	155900	470501364	972	972	972	972	0
185	20230714	155800	470501364	972	972	972	972	0
186	20230714	155700	470501364	972	972	972	972	0
187	20230714	155600	470501364	972	972	972	972	0
188	20230714	155500	470501364	972	972	972	972	0
189	20230714	155400	470501364	972	972	972	972	0
190	20230714	155300	470501364	972	972	972	972	0
191	20230714	155200	470501364	972	972	972	972	0
192	20230714	155100	470501364	972	972	972	972	0
193	20230714	155000	470501364	972	972	972	972	0
194	20230714	154900	470501364	972	972	972	972	0
195	20230714	154800	470501364	972	972	972	972	0
196	20230714	154700	470501364	972	972	972	972	0
197	20230714	154600	470501364	972	972	972	972	0
198	20230714	154500	470501364	972	972	972	972	0
199	20230714	154400	470501364	972	972	972	972	0
200	20230714	154300	470501364	972	972	972	972	0
201	20230714	154200	470501364	972	972	972	972	0
202	20230714	154100	470501364	972	972	972	972	0
203	20230714	154000	470501364	972	972	972	972	0
204	20230714	153900	470501364	972	972	972	972	0
205	20230714	153800	470501364	972	972	972	972	0
206	20230714	153700	470501364	972	972	972	972	0
207	20230714	153600	470501364	972	972	972	972	0
208	20230714	153500	470501364	972	972	972	972	0
209	20230714	153400	470501364	972	972	972	972	0
210	20230714	153300	470501364	972	972	972	972	0
211	20230714	153200	470501364	972	972	972	972	0
212	20230714	153100	470501364	972	972	972	972	5011
213	20230714	153000	470501364	972	972	972	972	5011
214	20230714	152900	465630672	978	978	978	978	0
215	20230714	152800	465630672	978	978	978	978	0
216	20230714	152700	465630672	978	978	978	978	0
217	20230714	152600	465630672	978	978	978	978	0
218	20230714	152500	465630672	978	978	978	978	0
219	20230714	152400	465630672	978	978	978	978	0
220	20230714	152300	465630672	978	978	978	978	0
221	20230714	152200	465630672	978	978	978	978	0
222	20230714	152100	465630672	978	978	978	978	0
223	20230714	152000	465630672	978	978	978	978	0
224	20230714	151900	465630672	978	973	978	973	26020
225	20230714	151800	440216456	974	974	974	974	0
226	20230714	151700	440216456	974	974	974	974	400
227	20230714	151600	439826856	974	974	974	974	0
228	20230714	151500	439826856	974	974	974	974	0
229	20230714	151400	439826856	974	974	974	974	0
230	20230714	151300	439826856	974	974	974	974	86
231	20230714	151200	439743092	974	974	974	974	577
232	20230714	151100	439181094	973	973	974	973	124
233	20230714	151000	439060441	973	972	973	972	2511
234	20230714	150900	436617749	971	970	971	970	1971
235	20230714	150800	434704375	968	968	968	968	0
236	20230714	150700	434704375	968	968	968	968	1660
237	20230714	150600	433097495	970	970	970	970	0
238	20230714	150500	433097495	970	970	970	970	0
239	20230714	150400	433097495	970	970	970	970	0
240	20230714	150300	433097495	970	970	970	970	0
241	20230714	150200	433097495	970	968	970	968	1901
242	20230714	150100	431257325	970	970	970	970	1
243	20230714	150000	431256355	968	968	968	968	0
244	20230714	145900	431256355	968	968	968	968	0
245	20230714	145800	431256355	968	968	968	968	0
246	20230714	145700	431256355	968	968	968	968	1000
247	20230714	145600	430288355	969	969	969	969	110
248	20230714	145500	430181765	968	969	969	968	2328
249	20230714	145400	427928251	969	969	969	969	167
250	20230714	145300	427766428	968	966	968	966	10238
251	20230714	145200	417856286	964	962	965	962	5140
252	20230714	145100	412900366	960	960	960	960	49
253	20230714	145000	412853326	960	959	960	959	3
254	20230714	144900	412850448	959	959	959	959	200
255	20230714	144800	412658648	959	959	959	959	0
256	20230714	144700	412658648	959	959	959	959	0
257	20230714	144600	412658648	959	959	959	959	340
258	20230714	144500	412332588	959	959	959	959	0
259	20230714	144400	412332588	959	959	959	959	628
260	20230714	144300	411730336	959	959	959	959	0
261	20230714	144200	411730336	959	959	959	959	0
262	20230714	144100	411730336	959	959	959	959	0
263	20230714	144000	411730336	959	959	959	959	0
264	20230714	143900	411730336	959	959	959	959	0
265	20230714	143800	411730336	959	959	959	959	1
266	20230714	143700	411729377	957	957	957	957	1837
267	20230714	143600	409971368	953	953	953	953	0
268	20230714	143500	409971368	953	953	953	953	0
269	20230714	143400	409971368	953	953	953	953	31
270	20230714	143300	409941825	952	955	955	952	521
271	20230714	143200	409445818	957	957	957	957	521
272	20230714	143100	408947221	957	957	957	957	100
273	20230714	143000	408851521	957	957	957	957	0
274	20230714	142900	408851521	957	957	957	957	0
275	20230714	142800	408851521	957	957	957	957	0
276	20230714	142700	408851521	957	957	957	957	0
277	20230714	142600	408851521	957	957	957	957	1
278	20230714	142500	408850564	955	955	955	955	0
279	20230714	142400	408850564	955	955	955	955	0
280	20230714	142300	408850564	955	955	955	955	121
281	20230714	142200	408735009	957	957	957	957	0
282	20230714	142100	408735009	957	957	957	957	545
283	20230714	142000	408213444	958	958	958	958	1
284	20230714	141900	408212486	950	954	954	950	1640
285	20230714	141800	406651740	954	954	954	954	0
286	20230714	141700	406651740	954	954	954	954	1
287	20230714	141600	406650786	965	965	965	965	0
288	20230714	141500	406650786	965	965	965	965	0
289	20230714	141400	406650786	965	965	965	965	0
290	20230714	141300	406650786	965	965	965	965	0
291	20230714	141200	406650786	965	965	965	965	0
292	20230714	141100	406650786	965	965	965	965	0
293	20230714	141000	406650786	965	965	965	953	1513
294	20230714	140900	405207331	965	965	965	965	4
295	20230714	140800	405203471	918	961	961	918	105000
296	20230714	140700	305484356	966	966	966	966	0
297	20230714	140600	305484356	966	966	966	966	0
298	20230714	140500	305484356	966	966	966	966	0
299	20230714	140400	305484356	966	966	966	966	0
300	20230714	140300	305484356	966	966	966	966	0
301	20230714	140200	305484356	966	966	966	966	0
302	20230714	140100	305484356	966	966	966	966	0
303	20230714	140000	305484356	966	966	966	966	0
304	20230714	135900	305484356	966	966	966	966	0
305	20230714	135800	305484356	966	966	966	966	117
306	20230714	135700	305371334	961	964	964	961	6284
307	20230714	135600	299332407	966	966	966	966	0
308	20230714	135500	299332407	966	966	966	966	0
309	20230714	135400	299332407	966	966	966	966	0
310	20230714	135300	299332407	966	966	966	966	0
311	20230714	135200	299332407	966	966	966	966	0
312	20230714	135100	299332407	966	966	966	966	0
313	20230714	135000	299332407	966	966	966	966	0
314	20230714	134900	299332407	966	966	966	966	0
315	20230714	134800	299332407	966	966	966	966	0
316	20230714	134700	299332407	966	966	966	966	0
317	20230714	134600	299332407	966	966	966	966	0
318	20230714	134500	299332407	966	966	966	966	0
319	20230714	134400	299332407	966	966	966	966	0
320	20230714	134300	299332407	966	966	966	966	0
321	20230714	134200	299332407	966	966	966	966	0
322	20230714	134100	299332407	966	966	966	966	0
323	20230714	134000	299332407	966	965	966	965	2
324	20230714	133900	299330476	964	964	964	964	0
325	20230714	133800	299330476	964	965	965	964	350
326	20230714	133700	298992776	966	965	966	965	155
327	20230714	133600	298843200	965	965	966	965	4208
328	20230714	133500	294781824	965	965	965	965	2
329	20230714	133400	294779894	965	965	965	965	55
330	20230714	133300	294726819	965	965	965	965	1
331	20230714	133200	294725854	962	962	962	962	774
332	20230714	133100	293981266	965	965	965	965	0
333	20230714	133000	293981266	965	964	965	962	6
334	20230714	132900	293975485	962	963	963	962	3693
335	20230714	132800	290422518	966	966	966	966	0
336	20230714	132700	290422518	966	966	966	966	0
337	20230714	132600	290422518	966	966	966	966	0
338	20230714	132500	290422518	966	966	966	966	0
339	20230714	132400	290422518	966	966	966	966	0
340	20230714	132300	290422518	966	966	966	966	0
341	20230714	132200	290422518	966	966	966	966	1
342	20230714	132100	290421552	965	966	966	965	7671
343	20230714	132000	283011367	966	966	966	966	0
344	20230714	131900	283011367	966	966	966	966	0
345	20230714	131800	283011367	966	966	966	966	0
346	20230714	131700	283011367	966	966	966	966	1
347	20230714	131600	283010401	965	965	965	965	0
348	20230714	131500	283010401	965	965	965	965	1
349	20230714	131400	283009436	962	965	965	962	16000
350	20230714	131300	267614176	966	966	966	966	1000
351	20230714	131200	266648176	966	966	966	966	0
352	20230714	131100	266648176	966	966	966	966	899
353	20230714	131000	265779742	966	966	966	966	0
354	20230714	130900	265779742	966	966	966	966	0
355	20230714	130800	265779742	966	966	966	966	0
356	20230714	130700	265779742	966	966	966	966	0
357	20230714	130600	265779742	966	966	966	966	0
358	20230714	130500	265779742	966	966	966	966	0
359	20230714	130400	265779742	966	966	966	966	0
360	20230714	130300	265779742	966	966	966	966	0
361	20230714	130200	265779742	966	966	966	966	0
362	20230714	130100	265779742	966	966	966	966	0
363	20230714	130000	265779742	966	966	966	966	0
364	20230714	125900	265779742	966	966	966	966	0
365	20230714	125800	265779742	966	966	966	966	0
366	20230714	125700	265779742	966	966	966	966	0
367	20230714	125600	265779742	966	966	966	966	0
368	20230714	125500	265779742	966	966	966	966	207
369	20230714	125400	265579780	966	966	966	966	0
370	20230714	125300	265579780	966	966	966	966	0
371	20230714	125200	265579780	966	966	966	966	0
372	20230714	125100	265579780	966	966	966	966	1
373	20230714	125000	265578814	967	967	967	967	0
374	20230714	124900	265578814	967	967	967	967	0
375	20230714	124800	265578814	967	967	967	967	1392
376	20230714	124700	264232750	967	967	967	967	0
377	20230714	124600	264232750	967	967	967	967	0
378	20230714	124500	264232750	967	967	967	967	1
379	20230714	124400	264231783	967	967	967	967	0
380	20230714	124300	264231783	967	967	967	967	0
381	20230714	124200	264231783	967	967	967	967	0
382	20230714	124100	264231783	967	967	967	967	0
383	20230714	124000	264231783	967	967	967	967	0
384	20230714	123900	264231783	967	967	967	967	3
385	20230714	123800	264228882	967	967	967	967	6
386	20230714	123700	264223080	967	967	967	967	0
387	20230714	123600	264223080	967	967	967	967	0
388	20230714	123500	264223080	967	967	967	967	0
389	20230714	123400	264223080	967	967	967	967	1
390	20230714	123300	264222113	966	966	966	966	0
391	20230714	123200	264222113	966	966	966	966	0
392	20230714	123100	264222113	966	966	966	966	10
393	20230714	123000	264212453	963	966	966	963	224
394	20230714	122900	263996072	966	966	966	966	86
395	20230714	122800	263912996	966	965	966	965	17
396	20230714	122700	263896589	962	962	962	962	0
397	20230714	122600	263896589	962	962	962	962	0
398	20230714	122500	263896589	962	962	962	962	0
399	20230714	122400	263896589	962	962	962	962	0
400	20230714	122300	263896589	962	962	962	962	0
401	20230714	122200	263896589	962	962	962	962	0
402	20230714	122100	263896589	962	962	962	962	0
403	20230714	122000	263896589	962	962	962	962	0
404	20230714	121900	263896589	962	962	962	962	0
405	20230714	121800	263896589	962	962	962	962	0
406	20230714	121700	263896589	962	962	962	962	0
407	20230714	121600	263896589	962	962	962	962	0
408	20230714	121500	263896589	962	962	962	962	1
409	20230714	121400	263895627	967	967	967	967	0
410	20230714	121300	263895627	967	967	967	967	0
411	20230714	121200	263895627	967	967	967	967	1
412	20230714	121100	263894660	962	962	962	962	0
413	20230714	121000	263894660	962	962	962	962	50
414	20230714	120900	263846560	962	962	962	962	0
415	20230714	120800	263846560	962	962	962	962	1
416	20230714	120700	263845598	968	968	968	968	0
417	20230714	120600	263845598	968	968	968	968	0
418	20230714	120500	263845598	968	968	968	968	9
419	20230714	120400	263836886	968	968	968	968	0
420	20230714	120300	263836886	968	968	968	968	0
421	20230714	120200	263836886	968	968	968	968	0
422	20230714	120100	263836886	968	968	968	968	0
423	20230714	120000	263836886	968	968	968	968	1
424	20230714	115900	263835918	968	968	968	968	0
425	20230714	115800	263835918	968	968	968	968	0
426	20230714	115700	263835918	968	968	968	968	1089
427	20230714	115600	262781766	968	968	968	968	1
428	20230714	115500	262780798	962	963	963	962	9490
429	20230714	115400	253651267	969	969	969	969	0
430	20230714	115300	253651267	969	965	969	962	10101
431	20230714	115200	243918616	969	969	969	969	0
432	20230714	115100	243918616	969	969	969	969	0
433	20230714	115000	243918616	969	969	969	969	0
434	20230714	114900	243918616	969	969	969	969	0
435	20230714	114800	243918616	969	969	969	969	0
436	20230714	114700	243918616	969	969	969	969	3
437	20230714	114600	243915709	966	968	968	966	3008
438	20230714	114500	241009961	969	969	969	969	1
439	20230714	114400	241008992	969	969	969	969	0
440	20230714	114300	241008992	969	969	969	969	0
441	20230714	114200	241008992	969	969	969	969	0
442	20230714	114100	241008992	969	969	969	969	0
443	20230714	114000	241008992	969	969	969	969	0
444	20230714	113900	241008992	969	969	969	969	0
445	20230714	113800	241008992	969	969	969	969	2
446	20230714	113700	241007054	970	970	970	970	100
447	20230714	113600	240910054	972	972	972	972	0
448	20230714	113500	240910054	972	972	972	972	0
449	20230714	113400	240910054	972	972	972	972	0
450	20230714	113300	240910054	972	972	972	972	0
451	20230714	113200	240910054	972	972	972	972	0
452	20230714	113100	240910054	972	972	972	972	0
453	20230714	113000	240910054	972	970	972	969	3139
454	20230714	112900	237868258	972	972	972	972	0
455	20230714	112800	237868258	972	972	972	972	0
456	20230714	112700	237868258	972	972	972	972	0
457	20230714	112600	237868258	972	972	972	972	0
458	20230714	112500	237868258	972	972	972	972	0
459	20230714	112400	237868258	972	972	972	972	0
460	20230714	112300	237868258	972	972	972	972	0
461	20230714	112200	237868258	972	972	972	972	0
462	20230714	112100	237868258	972	972	972	972	0
463	20230714	112000	237868258	972	972	972	972	0
464	20230714	111900	237868258	972	972	972	972	0
465	20230714	111800	237868258	972	972	972	972	0
466	20230714	111700	237868258	972	972	972	972	0
467	20230714	111600	237868258	972	972	972	972	1
468	20230714	111500	237867286	966	966	966	966	2
469	20230714	111400	237865354	972	972	972	972	0
470	20230714	111300	237865354	972	972	972	972	0
471	20230714	111200	237865354	972	972	972	972	0
472	20230714	111100	237865354	972	972	972	972	1
473	20230714	111000	237864382	973	973	973	973	10
474	20230714	110900	237854652	973	973	973	973	0
475	20230714	110800	237854652	973	973	973	973	0
476	20230714	110700	237854652	973	973	973	973	0
477	20230714	110600	237854652	973	973	973	973	0
478	20230714	110500	237854652	973	971	973	971	2
479	20230714	110400	237852708	968	968	968	968	5894
480	20230714	110300	232147316	968	968	968	968	0
481	20230714	110200	232147316	968	963	968	963	11895
482	20230714	110100	220678686	963	962	963	962	819
483	20230714	110000	219890807	962	961	962	961	2735
484	20230714	105900	217262471	963	963	963	963	0
485	20230714	105800	217262471	963	961	963	961	1144
486	20230714	105700	216162209	956	956	956	956	0
487	20230714	105600	216162209	956	956	956	956	700
488	20230714	105500	215493009	961	961	961	961	0
489	20230714	105400	215493009	961	961	961	961	0
490	20230714	105300	215493009	961	961	961	961	0
491	20230714	105200	215493009	961	961	961	961	0
492	20230714	105100	215493009	961	961	961	961	1
493	20230714	105000	215492048	954	954	954	954	0
494	20230714	104900	215492048	954	954	954	954	0
495	20230714	104800	215492048	954	955	960	954	37158
496	20230714	104700	180033188	960	961	961	953	30001
497	20230714	104600	151402804	966	966	966	966	0
498	20230714	104500	151402804	966	966	966	966	1
499	20230714	104400	151401838	960	967	967	960	7051
500	20230714	104300	144627659	967	967	967	967	0
501	20230714	104200	144627659	967	971	971	961	20004
502	20230714	104100	125360635	974	974	974	974	0
503	20230714	104000	125360635	974	974	974	974	0
504	20230714	103900	125360635	974	974	974	974	0
505	20230714	103800	125360635	974	974	974	974	0
506	20230714	103700	125360635	974	974	974	974	0
507	20230714	103600	125360635	974	971	974	971	762
508	20230714	103500	124620730	972	972	972	972	1356
509	20230714	103400	123302698	973	973	973	973	951
510	20230714	103300	122377375	974	974	974	974	0
511	20230714	103200	122377375	974	973	974	973	52
512	20230714	103100	122326777	974	974	974	974	50
513	20230714	103000	122278077	976	976	976	976	0
514	20230714	102900	122278077	976	976	976	976	0
515	20230714	102800	122278077	976	976	976	976	0
516	20230714	102700	122278077	976	976	976	976	0
517	20230714	102600	122278077	976	976	976	976	0
518	20230714	102500	122278077	976	976	976	976	0
519	20230714	102400	122278077	976	976	976	976	5
520	20230714	102300	122273197	976	976	976	976	1256
521	20230714	102200	121047341	978	978	978	978	0
522	20230714	102100	121047341	978	978	978	978	0
523	20230714	102000	121047341	978	978	978	978	0
524	20230714	101900	121047341	978	978	978	978	1559
525	20230714	101800	119522639	977	975	977	975	7000
526	20230714	101700	112687941	974	974	974	974	0
527	20230714	101600	112687941	974	974	974	974	0
528	20230714	101500	112687941	974	970	974	970	51
529	20230714	101400	112638467	974	974	974	974	2200
530	20230714	101300	110495667	974	973	974	973	2000
531	20230714	101200	108548667	974	974	974	974	0
532	20230714	101100	108548667	974	974	974	974	0
533	20230714	101000	108548667	974	974	974	974	0
534	20230714	100900	108548667	974	974	974	974	0
535	20230714	100800	108548667	974	974	974	974	0
536	20230714	100700	108548667	974	974	974	974	0
537	20230714	100600	108548667	974	974	974	974	0
538	20230714	100500	108548667	974	974	974	974	0
539	20230714	100400	108548667	974	973	974	973	4051
540	20230714	100300	104606495	973	973	973	973	7
541	20230714	100200	104599684	973	973	973	973	352
542	20230714	100100	104257188	973	972	973	972	201
543	20230714	100000	104061815	972	970	972	969	229
544	20230714	095900	103839685	970	969	970	969	6
545	20230714	095800	103833870	971	971	971	971	0
546	20230714	095700	103833870	971	971	971	971	0
547	20230714	095600	103833870	971	969	971	969	2
548	20230714	095500	103831930	970	970	970	970	1151
549	20230714	095400	102715460	972	972	972	972	0
550	20230714	095300	102715460	972	972	972	972	0
551	20230714	095200	102715460	972	972	972	972	0
552	20230714	095100	102715460	972	972	972	972	3
553	20230714	095000	102712544	970	973	973	970	2100
554	20230714	094900	100674701	972	972	972	972	0
555	20230714	094800	100674701	972	972	972	972	50
556	20230714	094700	100626101	973	973	973	973	0
557	20230714	094600	100626101	973	973	973	973	0
558	20230714	094500	100626101	973	972	973	972	51
559	20230714	094400	100576528	973	974	974	973	365
560	20230714	094300	100221283	978	978	978	978	1
561	20230714	094200	100220305	979	979	979	979	0
562	20230714	094100	100220305	979	979	979	979	0
563	20230714	094000	100220305	979	979	979	979	0
564	20230714	093900	100220305	979	979	979	979	0
565	20230714	093800	100220305	979	974	979	973	5213
566	20230714	093700	95118034	976	976	976	976	4
567	20230714	093600	95114130	976	974	976	974	1905
568	20230714	093500	93258650	975	975	975	975	0
569	20230714	093400	93258650	975	976	976	975	2307
570	20230714	093300	91007218	980	980	980	980	2
571	20230714	093200	91005258	976	976	980	976	515
572	20230714	093100	90502614	976	979	979	976	1000
573	20230714	093000	89525357	977	977	977	977	3958
574	20230714	092900	85658391	977	979	979	977	2019
575	20230714	092800	83683889	982	978	982	978	2001
576	20230714	092700	81726907	982	982	982	982	13
577	20230714	092600	81714141	983	982	983	982	2822
578	20230714	092500	78941925	982	973	982	973	6489
579	20230714	092400	72582945	977	973	977	972	52
580	20230714	092300	72532375	975	975	975	975	0
581	20230714	092200	72532375	975	975	975	974	262
582	20230714	092100	72276932	980	980	980	980	0
583	20230714	092000	72276932	980	980	980	980	0
584	20230714	091900	72276932	980	979	980	979	259
585	20230714	091800	72023320	979	979	979	979	1700
586	20230714	091700	70359020	979	979	979	979	0
587	20230714	091600	70359020	979	979	979	979	0
588	20230714	091500	70359020	979	978	979	968	105
589	20230714	091400	70256253	978	976	978	976	1300
590	20230714	091300	68985293	977	977	977	977	0
591	20230714	091200	68985293	977	977	977	977	26
592	20230714	091100	68959891	978	978	978	972	257
593	20230714	091000	68709973	978	976	978	976	744
594	20230714	090900	67983801	978	975	978	975	636
595	20230714	090800	67363592	975	972	975	972	1343
596	20230714	090700	66054774	972	972	972	972	24686
597	20230714	090600	42059982	972	972	972	972	1
598	20230714	090500	42059010	970	975	975	964	252
599	20230714	090400	41813824	977	977	977	977	2000
600	20230714	090300	39859824	977	967	980	961	453
601	20230714	090200	39419547	968	957	968	957	1533
602	20230714	090100	37943876	955	954	955	954	22955
603	20230714	090000	16021904	955	955	955	951	16836