KissMeData/038620/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191700	234175769	925	925	925	925	2060
3	20230719	191600	234175769	925	925	925	925	0
4	20230719	191500	234175769	925	925	925	925	0
5	20230719	191400	234175769	925	925	925	925	0
6	20230719	191300	234175769	925	925	925	925	0
7	20230719	191200	234175769	925	925	925	925	0
8	20230719	191100	234175769	925	925	925	925	0
9	20230719	191000	234175769	925	925	925	925	0
10	20230719	190900	234175769	925	925	925	925	0
11	20230719	190800	234175769	925	925	925	925	0
12	20230719	190700	234175769	925	925	925	925	0
13	20230719	190600	234175769	925	925	925	925	0
14	20230719	190500	234175769	925	925	925	925	0
15	20230719	190400	234175769	925	925	925	925	0
16	20230719	190300	234175769	925	925	925	925	0
17	20230719	190200	234175769	925	925	925	925	0
18	20230719	190100	234175769	925	925	925	925	0
19	20230719	190000	234175769	925	925	925	925	0
20	20230719	185900	234175769	925	925	925	925	0
21	20230719	185800	234175769	925	925	925	925	0
22	20230719	185700	234175769	925	925	925	925	0
23	20230719	185600	234175769	925	925	925	925	0
24	20230719	185500	234175769	925	925	925	925	0
25	20230719	185400	234175769	925	925	925	925	0
26	20230719	185300	234175769	925	925	925	925	0
27	20230719	185200	234175769	925	925	925	925	0
28	20230719	185100	234175769	925	925	925	925	0
29	20230719	185000	234175769	925	925	925	925	0
30	20230719	184900	234175769	925	925	925	925	0
31	20230719	184800	234175769	925	925	925	925	0
32	20230719	184700	234175769	925	925	925	925	2060
33	20230719	184600	234175769	925	925	925	925	0
34	20230719	184500	234175769	925	925	925	925	0
35	20230719	184400	234175769	925	925	925	925	0
36	20230719	184300	234175769	925	925	925	925	0
37	20230719	184200	234175769	925	925	925	925	0
38	20230719	184100	234175769	925	925	925	925	0
39	20230719	184000	234175769	925	925	925	925	0
40	20230719	183900	234175769	925	925	925	925	0
41	20230719	183800	234175769	925	925	925	925	0
42	20230719	183700	234175769	925	925	925	925	0
43	20230719	183600	234175769	925	925	925	925	0
44	20230719	183500	234175769	925	925	925	925	0
45	20230719	183400	234175769	925	925	925	925	0
46	20230719	183300	234175769	925	925	925	925	0
47	20230719	183200	234175769	925	925	925	925	0
48	20230719	183100	234175769	925	925	925	925	0
49	20230719	183000	234175769	925	925	925	925	0
50	20230719	182900	234175769	925	925	925	925	0
51	20230719	182800	234175769	925	925	925	925	0
52	20230719	182700	234175769	925	925	925	925	0
53	20230719	182600	234175769	925	925	925	925	0
54	20230719	182500	234175769	925	925	925	925	0
55	20230719	182400	234175769	925	925	925	925	0
56	20230719	182300	234175769	925	925	925	925	0
57	20230719	182200	234175769	925	925	925	925	0
58	20230719	182100	234175769	925	925	925	925	0
59	20230719	182000	234175769	925	925	925	925	0
60	20230719	181900	234175769	925	925	925	925	0
61	20230719	181800	234175769	925	925	925	925	0
62	20230719	181700	234175769	925	925	925	925	2060
63	20230719	181600	234175769	925	925	925	925	0
64	20230719	181500	234175769	925	925	925	925	0
65	20230719	181400	234175769	925	925	925	925	0
66	20230719	181300	234175769	925	925	925	925	0
67	20230719	181200	234175769	925	925	925	925	0
68	20230719	181100	234175769	925	925	925	925	0
69	20230719	181000	234175769	925	925	925	925	0
70	20230719	180900	234175769	925	925	925	925	0
71	20230719	180800	234175769	925	925	925	925	0
72	20230719	180700	234175769	925	925	925	925	0
73	20230719	180600	234175769	925	925	925	925	0
74	20230719	180500	234175769	925	925	925	925	0
75	20230719	180400	234175769	925	925	925	925	0
76	20230719	180300	234175769	925	925	925	925	0
77	20230719	180200	234175769	925	925	925	925	0
78	20230719	180100	234175769	925	925	925	925	0
79	20230719	180000	234175769	925	925	925	925	0
80	20230719	175900	234175769	925	925	925	925	0
81	20230719	175800	234175769	925	925	925	925	0
82	20230719	175700	234175769	925	925	925	925	0
83	20230719	175600	234175769	925	925	925	925	0
84	20230719	175500	234175769	925	925	925	925	0
85	20230719	175400	234175769	925	925	925	925	0
86	20230719	175300	234175769	925	925	925	925	0
87	20230719	175200	234175769	925	925	925	925	0
88	20230719	175100	234175769	925	925	925	925	0
89	20230719	175000	234175769	925	925	925	925	0
90	20230719	174900	234175769	925	925	925	925	0
91	20230719	174800	234175769	925	925	925	925	0
92	20230719	174700	234175769	925	925	925	925	2060
93	20230719	174600	234175769	925	925	925	925	0
94	20230719	174500	234175769	925	925	925	925	0
95	20230719	174400	234175769	925	925	925	925	0
96	20230719	174300	234175769	925	925	925	925	0
97	20230719	174200	234175769	925	925	925	925	0
98	20230719	174100	234175769	925	925	925	925	0
99	20230719	174000	234175769	925	925	925	925	0
100	20230719	173900	234175769	925	925	925	925	0
101	20230719	173800	234175769	925	925	925	925	0
102	20230719	173700	234175769	925	925	925	925	0
103	20230719	173600	234175769	925	925	925	925	0
104	20230719	173500	234175769	925	925	925	925	0
105	20230719	173400	234175769	925	925	925	925	0
106	20230719	173300	234175769	925	925	925	925	0
107	20230719	173200	234175769	925	925	925	925	0
108	20230719	173100	234175769	925	925	925	925	0
109	20230719	173000	234175769	925	925	925	925	0
110	20230719	172900	234175769	925	925	925	925	0
111	20230719	172800	234175769	925	925	925	925	0
112	20230719	172700	234175769	925	925	925	925	0
113	20230719	172600	234175769	925	925	925	925	0
114	20230719	172500	234175769	925	925	925	925	0
115	20230719	172400	234175769	925	925	925	925	0
116	20230719	172300	234175769	925	925	925	925	0
117	20230719	172200	234175769	925	925	925	925	0
118	20230719	172100	234175769	925	925	925	925	0
119	20230719	172000	234175769	925	925	925	925	0
120	20230719	171900	234175769	925	925	925	925	0
121	20230719	171800	234175769	925	925	925	925	0
122	20230719	171700	234175769	925	925	925	925	2060
123	20230719	171600	234175769	925	925	925	925	0
124	20230719	171500	234175769	925	925	925	925	0
125	20230719	171400	234175769	925	925	925	925	0
126	20230719	171300	234175769	925	925	925	925	0
127	20230719	171200	234175769	925	925	925	925	0
128	20230719	171100	234175769	925	925	925	925	0
129	20230719	171000	234175769	925	925	925	925	0
130	20230719	170900	234175769	925	925	925	925	0
131	20230719	170800	234175769	925	925	925	925	0
132	20230719	170700	234175769	925	925	925	925	0
133	20230719	170600	234175769	925	925	925	925	0
134	20230719	170500	234175769	925	925	925	925	0
135	20230719	170400	234175769	925	925	925	925	0
136	20230719	170300	234175769	925	925	925	925	0
137	20230719	170200	234175769	925	925	925	925	0
138	20230719	170100	234175769	925	925	925	925	0
139	20230719	170000	234175769	925	925	925	925	0
140	20230719	165900	234175769	925	925	925	925	0
141	20230719	165800	234175769	925	925	925	925	0
142	20230719	165700	234175769	925	925	925	925	0
143	20230719	165600	234175769	925	925	925	925	0
144	20230719	165500	234175769	925	925	925	925	0
145	20230719	165400	234175769	925	925	925	925	0
146	20230719	165300	234175769	925	925	925	925	0
147	20230719	165200	234175769	925	925	925	925	0
148	20230719	165100	234175769	925	925	925	925	0
149	20230719	165000	234175769	925	925	925	925	0
150	20230719	164900	234175769	925	925	925	925	0
151	20230719	164800	234175769	925	925	925	925	0
152	20230719	164700	234175769	925	925	925	925	2060
153	20230719	164600	234175769	925	925	925	925	0
154	20230719	164500	234175769	925	925	925	925	0
155	20230719	164400	234175769	925	925	925	925	0
156	20230719	164300	234175769	925	925	925	925	0
157	20230719	164200	234175769	925	925	925	925	0
158	20230719	164100	234175769	925	925	925	925	0
159	20230719	164000	234175769	925	925	925	925	0
160	20230719	163900	234175769	925	925	925	925	0
161	20230719	163800	234175769	925	925	925	925	0
162	20230719	163700	234175769	925	925	925	925	0
163	20230719	163600	234175769	925	925	925	925	0
164	20230719	163500	234175769	925	925	925	925	0
165	20230719	163400	234175769	925	925	925	925	0
166	20230719	163300	234175769	925	925	925	925	0
167	20230719	163200	234175769	925	925	925	925	0
168	20230719	163100	234175769	925	925	925	925	0
169	20230719	163000	234175769	925	925	925	925	0
170	20230719	162900	234175769	925	925	925	925	0
171	20230719	162800	234175769	925	925	925	925	0
172	20230719	162700	234175769	925	925	925	925	0
173	20230719	162600	234175769	925	925	925	925	0
174	20230719	162500	234175769	925	925	925	925	0
175	20230719	162400	234175769	925	925	925	925	0
176	20230719	162300	234175769	925	925	925	925	0
177	20230719	162200	234175769	925	925	925	925	0
178	20230719	162100	234175769	925	925	925	925	0
179	20230719	162000	234175769	925	925	925	925	0
180	20230719	161900	234175769	925	925	925	925	0
181	20230719	161800	234175769	925	925	925	925	0
182	20230719	161700	234175769	925	925	925	925	2060
183	20230719	161600	234175769	925	925	925	925	0
184	20230719	161500	234175769	925	925	925	925	0
185	20230719	161400	234175769	925	925	925	925	0
186	20230719	161300	234175769	925	925	925	925	0
187	20230719	161200	234175769	925	925	925	925	0
188	20230719	161100	234175769	925	925	925	925	0
189	20230719	161000	234175769	925	925	925	925	0
190	20230719	160900	234175769	925	925	925	925	0
191	20230719	160800	234175769	925	925	925	925	0
192	20230719	160700	234175769	925	925	925	925	0
193	20230719	160600	234175769	925	925	925	925	0
194	20230719	160500	234175769	925	925	925	925	0
195	20230719	160400	234175769	925	925	925	925	0
196	20230719	160300	234175769	925	925	925	925	0
197	20230719	160200	234175769	925	925	925	925	0
198	20230719	160100	234175769	925	925	925	925	0
199	20230719	160000	234175769	925	925	925	925	0
200	20230719	155900	234175769	925	925	925	925	0
201	20230719	155800	234175769	925	925	925	925	0
202	20230719	155700	234175769	925	925	925	925	0
203	20230719	155600	234175769	925	925	925	925	0
204	20230719	155500	234175769	925	925	925	925	0
205	20230719	155400	234175769	925	925	925	925	0
206	20230719	155300	234175769	925	925	925	925	0
207	20230719	155200	234175769	925	925	925	925	0
208	20230719	155100	234175769	925	925	925	925	0
209	20230719	155000	234175769	925	925	925	925	0
210	20230719	154900	234175769	925	925	925	925	0
211	20230719	154800	234175769	925	925	925	925	0
212	20230719	154700	234175769	925	925	925	925	2060
213	20230719	154600	234175769	925	925	925	925	0
214	20230719	154500	234175769	925	925	925	925	0
215	20230719	154400	234175769	925	925	925	925	0
216	20230719	154300	234175769	925	925	925	925	0
217	20230719	154200	234175769	925	925	925	925	0
218	20230719	154100	234175769	925	925	925	925	0
219	20230719	154000	234175769	925	925	925	925	0
220	20230719	153900	234175769	925	925	925	925	0
221	20230719	153800	234175769	925	925	925	925	0
222	20230719	153700	234175769	925	925	925	925	0
223	20230719	153600	234175769	925	925	925	925	0
224	20230719	153500	234175769	925	925	925	925	0
225	20230719	153400	234175769	925	925	925	925	0
226	20230719	153300	234175769	925	925	925	925	0
227	20230719	153200	234175769	925	925	925	925	0
228	20230719	153100	234175769	925	925	925	925	0
229	20230719	153000	234175769	925	925	925	925	2060
230	20230719	152900	232270269	923	923	923	923	0
231	20230719	152800	232270269	923	923	923	923	0
232	20230719	152700	232270269	923	923	923	923	0
233	20230719	152600	232270269	923	923	923	923	0
234	20230719	152500	232270269	923	923	923	923	0
235	20230719	152400	232270269	923	923	923	923	0
236	20230719	152300	232270269	923	923	923	923	0
237	20230719	152200	232270269	923	923	923	923	0
238	20230719	152100	232270269	923	923	923	923	0
239	20230719	152000	232270269	923	923	923	923	0
240	20230719	151900	232270269	923	923	923	923	1
241	20230719	151800	232269346	922	922	922	922	10
242	20230719	151700	232260126	922	922	922	922	480
243	20230719	151600	231817566	922	922	922	922	20
244	20230719	151500	231799126	920	920	920	920	120
245	20230719	151400	231688726	920	920	920	920	0
246	20230719	151300	231688726	920	920	920	920	0
247	20230719	151200	231688726	920	920	920	920	7
248	20230719	151100	231682286	918	919	919	918	1086
249	20230719	151000	230685327	920	920	920	920	0
250	20230719	150900	230685327	920	920	920	920	1000
251	20230719	150800	229765327	920	920	920	920	80
252	20230719	150700	229691727	920	919	920	919	21
253	20230719	150600	229672408	918	918	918	918	0
254	20230719	150500	229672408	918	918	918	918	0
255	20230719	150400	229672408	918	918	918	918	0
256	20230719	150300	229672408	918	918	918	918	0
257	20230719	150200	229672408	918	918	918	918	0
258	20230719	150100	229672408	918	918	918	918	0
259	20230719	150000	229672408	918	918	918	918	0
260	20230719	145900	229672408	918	918	918	918	0
261	20230719	145800	229672408	918	918	918	918	29
262	20230719	145700	229645786	918	918	918	918	1
263	20230719	145600	229644868	918	918	918	918	0
264	20230719	145500	229644868	918	918	918	918	0
265	20230719	145400	229644868	918	918	918	918	9
266	20230719	145300	229636606	920	920	920	920	0
267	20230719	145200	229636606	920	920	920	920	300
268	20230719	145100	229360606	920	920	920	920	0
269	20230719	145000	229360606	920	920	920	920	0
270	20230719	144900	229360606	920	920	920	920	0
271	20230719	144800	229360606	920	920	920	920	0
272	20230719	144700	229360606	920	920	920	920	0
273	20230719	144600	229360606	920	920	920	920	0
274	20230719	144500	229360606	920	920	920	920	0
275	20230719	144400	229360606	920	920	920	920	1000
276	20230719	144300	228440606	920	920	920	920	0
277	20230719	144200	228440606	920	920	920	920	0
278	20230719	144100	228440606	920	920	920	920	0
279	20230719	144000	228440606	920	920	920	920	15
280	20230719	143900	228426806	920	920	920	920	0
281	20230719	143800	228426806	920	920	920	920	0
282	20230719	143700	228426806	920	920	920	920	0
283	20230719	143600	228426806	920	920	920	920	100
284	20230719	143500	228334806	920	920	920	920	581
285	20230719	143400	227800286	919	919	919	919	419
286	20230719	143300	227415225	919	919	919	919	0
287	20230719	143200	227415225	919	919	919	919	5
288	20230719	143100	227410630	920	920	920	920	0
289	20230719	143000	227410630	920	920	920	920	0
290	20230719	142900	227410630	920	920	920	920	0
291	20230719	142800	227410630	920	920	920	920	0
292	20230719	142700	227410630	920	920	920	920	0
293	20230719	142600	227410630	920	920	920	920	1
294	20230719	142500	227409710	915	915	915	915	9
295	20230719	142400	227401475	920	920	920	920	1
296	20230719	142300	227400555	913	917	917	913	6829
297	20230719	142200	221152565	917	917	917	917	0
298	20230719	142100	221152565	917	917	917	917	1000
299	20230719	142000	220235565	917	920	920	917	4000
300	20230719	141900	216560664	922	922	922	922	7
301	20230719	141800	216554210	920	922	922	920	5000
302	20230719	141700	211949753	923	923	923	923	0
303	20230719	141600	211949753	923	923	923	923	0
304	20230719	141500	211949753	923	923	923	923	0
305	20230719	141400	211949753	923	923	923	923	1649
306	20230719	141300	210427726	924	924	924	924	1702
307	20230719	141200	208855078	924	924	924	924	0
308	20230719	141100	208855078	924	924	924	924	0
309	20230719	141000	208855078	924	924	924	924	0
310	20230719	140900	208855078	924	924	924	924	0
311	20230719	140800	208855078	924	924	924	924	500
312	20230719	140700	208393078	926	926	926	926	1
313	20230719	140600	208392152	925	925	925	925	24
314	20230719	140500	208369952	925	925	925	925	86
315	20230719	140400	208290402	925	925	925	925	40
316	20230719	140300	208253402	925	925	925	925	71
317	20230719	140200	208187727	926	926	926	926	470
318	20230719	140100	207752507	926	926	926	926	24
319	20230719	140000	207730283	926	926	926	926	0
320	20230719	135900	207730283	926	926	926	926	0
321	20230719	135800	207730283	926	926	926	926	0
322	20230719	135700	207730283	926	926	926	926	0
323	20230719	135600	207730283	926	926	926	926	43
324	20230719	135500	207690465	926	926	926	926	60
325	20230719	135400	207634905	926	926	926	926	0
326	20230719	135300	207634905	926	926	926	926	0
327	20230719	135200	207634905	926	926	926	926	0
328	20230719	135100	207634905	926	926	926	926	23
329	20230719	135000	207613607	926	926	926	926	438
330	20230719	134900	207208019	926	926	926	926	0
331	20230719	134800	207208019	926	926	926	926	1
332	20230719	134700	207207093	927	927	927	927	2
333	20230719	134600	207205239	926	926	926	926	24
334	20230719	134500	207183015	926	926	926	926	55
335	20230719	134400	207132085	926	926	926	926	1524
336	20230719	134300	205720861	926	926	926	926	0
337	20230719	134200	205720861	926	926	926	926	50
338	20230719	134100	205674561	926	926	926	926	50
339	20230719	134000	205628261	926	926	926	926	1135
340	20230719	133900	204577251	926	926	926	926	0
341	20230719	133800	204577251	926	926	926	926	74
342	20230719	133700	204508727	927	927	927	927	0
343	20230719	133600	204508727	927	926	927	926	1012
344	20230719	133500	203571603	926	925	926	925	1162
345	20230719	133400	202495675	925	925	925	925	127
346	20230719	133300	202378200	926	926	926	925	2351
347	20230719	133200	200202474	927	927	927	927	0
348	20230719	133100	200202474	927	927	927	927	329
349	20230719	133000	199897491	926	926	926	926	0
350	20230719	132900	199897491	926	926	926	926	0
351	20230719	132800	199897491	926	926	926	926	24
352	20230719	132700	199875267	926	926	926	926	0
353	20230719	132600	199875267	926	926	926	926	51
354	20230719	132500	199828041	925	925	925	925	0
355	20230719	132400	199828041	925	925	925	925	0
356	20230719	132300	199828041	925	925	925	925	0
357	20230719	132200	199828041	925	925	925	925	0
358	20230719	132100	199828041	925	925	925	925	34
359	20230719	132000	199796591	925	925	925	925	53
360	20230719	131900	199747566	925	925	925	925	0
361	20230719	131800	199747566	925	925	925	925	0
362	20230719	131700	199747566	925	925	925	925	0
363	20230719	131600	199747566	925	925	925	925	11
364	20230719	131500	199737391	925	925	925	925	0
365	20230719	131400	199737391	925	925	925	925	417
366	20230719	131300	199351666	930	930	930	930	0
367	20230719	131200	199351666	930	930	930	930	0
368	20230719	131100	199351666	930	930	930	930	0
369	20230719	131000	199351666	930	930	930	930	0
370	20230719	130900	199351666	930	930	930	930	0
371	20230719	130800	199351666	930	930	930	930	1
372	20230719	130700	199350736	927	927	927	927	0
373	20230719	130600	199350736	927	927	927	927	0
374	20230719	130500	199350736	927	927	927	927	0
375	20230719	130400	199350736	927	927	932	927	18857
376	20230719	130300	181777792	925	925	925	925	12
377	20230719	130200	181766692	925	925	925	925	2
378	20230719	130100	181764842	926	926	926	926	0
379	20230719	130000	181764842	926	926	926	926	835
380	20230719	125900	180991632	927	927	927	927	1043
381	20230719	125800	180024771	931	931	931	931	0
382	20230719	125700	180024771	931	931	931	931	1000
383	20230719	125600	179093771	931	931	931	931	0
384	20230719	125500	179093771	931	931	931	931	12
385	20230719	125400	179082599	931	931	931	931	1
386	20230719	125300	179081668	933	933	933	933	0
387	20230719	125200	179081668	933	933	933	933	0
388	20230719	125100	179081668	933	933	933	933	0
389	20230719	125000	179081668	933	933	933	933	0
390	20230719	124900	179081668	933	933	933	933	10
391	20230719	124800	179072338	933	933	933	933	0
392	20230719	124700	179072338	933	933	933	933	0
393	20230719	124600	179072338	933	933	933	933	0
394	20230719	124500	179072338	933	933	933	933	1
395	20230719	124400	179071405	929	929	929	929	0
396	20230719	124300	179071405	929	929	929	929	0
397	20230719	124200	179071405	929	929	929	929	343
398	20230719	124100	178752758	929	929	929	929	150
399	20230719	124000	178613408	933	933	933	933	0
400	20230719	123900	178613408	933	933	933	933	0
401	20230719	123800	178613408	933	933	933	933	17
402	20230719	123700	178597547	934	934	934	934	1058
403	20230719	123600	177609375	934	933	935	929	5305
404	20230719	123500	172654144	932	932	932	932	100
405	20230719	123400	172560944	933	933	933	933	0
406	20230719	123300	172560944	933	933	933	933	0
407	20230719	123200	172560944	933	930	933	929	567
408	20230719	123100	172034077	929	929	929	929	32
409	20230719	123000	172004349	929	934	935	928	591
410	20230719	122900	171452386	934	921	934	921	35334
411	20230719	122800	138626217	924	924	924	924	2
412	20230719	122700	138624369	921	921	921	921	0
413	20230719	122600	138624369	921	921	921	921	30
414	20230719	122500	138596739	921	921	921	921	0
415	20230719	122400	138596739	921	921	921	921	0
416	20230719	122300	138596739	921	921	921	921	0
417	20230719	122200	138596739	921	921	921	921	2
418	20230719	122100	138594897	922	922	922	922	1440
419	20230719	122000	137267217	922	922	922	922	0
420	20230719	121900	137267217	922	922	922	922	273
421	20230719	121800	137015511	922	922	922	922	0
422	20230719	121700	137015511	922	922	922	922	0
423	20230719	121600	137015511	922	922	922	922	1
424	20230719	121500	137014589	924	923	924	923	200
425	20230719	121400	136829889	922	922	922	922	0
426	20230719	121300	136829889	922	922	922	922	0
427	20230719	121200	136829889	922	924	924	922	124
428	20230719	121100	136715315	925	925	925	925	0
429	20230719	121000	136715315	925	925	925	925	0
430	20230719	120900	136715315	925	925	925	925	1
431	20230719	120800	136714390	924	924	924	924	0
432	20230719	120700	136714390	924	924	924	924	0
433	20230719	120600	136714390	924	922	924	922	5206
434	20230719	120500	131909162	922	922	922	922	416
435	20230719	120400	131525610	920	920	920	920	100
436	20230719	120300	131433610	921	921	921	921	39
437	20230719	120200	131397691	921	922	922	921	449
438	20230719	120100	130983762	922	922	922	922	2
439	20230719	120000	130981918	921	921	921	921	0
440	20230719	115900	130981918	921	922	922	921	205
441	20230719	115800	130792913	922	922	922	922	3
442	20230719	115700	130790147	922	922	922	922	0
443	20230719	115600	130790147	922	922	922	922	0
444	20230719	115500	130790147	922	922	922	922	0
445	20230719	115400	130790147	922	922	922	922	0
446	20230719	115300	130790147	922	922	922	922	35
447	20230719	115200	130757877	922	922	922	922	0
448	20230719	115100	130757877	922	922	922	922	0
449	20230719	115000	130757877	922	922	922	922	0
450	20230719	114900	130757877	922	922	922	922	0
451	20230719	114800	130757877	922	922	922	922	0
452	20230719	114700	130757877	922	922	922	922	0
453	20230719	114600	130757877	922	922	922	922	0
454	20230719	114500	130757877	922	922	922	922	0
455	20230719	114400	130757877	922	922	922	922	2
456	20230719	114300	130756033	922	922	922	922	13
457	20230719	114200	130744047	922	922	922	922	3
458	20230719	114100	130741281	922	922	922	922	0
459	20230719	114000	130741281	922	922	922	922	2
460	20230719	113900	130739437	921	921	921	921	0
461	20230719	113800	130739437	921	921	921	921	15
462	20230719	113700	130725622	921	921	921	921	0
463	20230719	113600	130725622	921	921	921	921	0
464	20230719	113500	130725622	921	921	921	921	1
465	20230719	113400	130724701	920	920	920	920	3493
466	20230719	113300	127511141	919	918	919	918	2286
467	20230719	113200	125411092	919	919	919	919	0
468	20230719	113100	125411092	919	919	919	919	2159
469	20230719	113000	123426971	918	917	918	917	1173
470	20230719	112900	122350659	914	914	914	914	0
471	20230719	112800	122350659	914	914	914	914	13
472	20230719	112700	122338777	914	914	914	914	0
473	20230719	112600	122338777	914	914	914	914	117
474	20230719	112500	122231839	919	919	919	919	0
475	20230719	112400	122231839	919	919	919	919	0
476	20230719	112300	122231839	919	919	919	919	0
477	20230719	112200	122231839	919	919	919	919	0
478	20230719	112100	122231839	919	919	919	919	0
479	20230719	112000	122231839	919	919	919	919	0
480	20230719	111900	122231839	919	919	919	919	0
481	20230719	111800	122231839	919	919	919	919	0
482	20230719	111700	122231839	919	919	919	919	0
483	20230719	111600	122231839	919	919	919	919	2097
484	20230719	111500	120304696	918	917	918	917	8793
485	20230719	111400	112237446	917	913	917	913	4682
486	20230719	111300	107951972	913	913	913	913	1
487	20230719	111200	107951059	913	913	913	913	2
488	20230719	111100	107949233	912	912	912	912	487
489	20230719	111000	107505089	911	911	911	911	9535
490	20230719	110900	98818704	911	911	911	911	134
491	20230719	110800	98696630	912	912	912	912	1800
492	20230719	110700	97055030	912	912	912	912	10267
493	20230719	110600	87691526	912	912	912	912	2075
494	20230719	110500	85799126	912	912	912	912	94
495	20230719	110400	85713398	913	914	914	913	3841
496	20230719	110300	82206354	918	918	918	918	0
497	20230719	110200	82206354	918	918	918	918	0
498	20230719	110100	82206354	918	918	918	918	0
499	20230719	110000	82206354	918	918	918	918	0
500	20230719	105900	82206354	918	918	918	918	0
501	20230719	105800	82206354	918	918	918	918	0
502	20230719	105700	82206354	918	918	918	918	0
503	20230719	105600	82206354	918	916	918	916	368
504	20230719	105500	81868720	918	918	918	918	0
505	20230719	105400	81868720	918	918	918	918	0
506	20230719	105300	81868720	918	918	918	918	0
507	20230719	105200	81868720	918	919	919	918	117
508	20230719	105100	81761214	919	919	919	919	1
509	20230719	105000	81760295	913	913	913	913	0
510	20230719	104900	81760295	913	913	913	913	0
511	20230719	104800	81760295	913	913	913	913	0
512	20230719	104700	81760295	913	913	913	913	3
513	20230719	104600	81757556	918	918	918	918	0
514	20230719	104500	81757556	918	919	919	918	3
515	20230719	104400	81754801	913	914	914	913	643
516	20230719	104300	81167380	920	920	920	920	0
517	20230719	104200	81167380	920	920	920	920	0
518	20230719	104100	81167380	920	920	920	920	0
519	20230719	104000	81167380	920	920	920	920	543
520	20230719	103900	80667820	920	920	920	920	0
521	20230719	103800	80667820	920	920	920	920	2
522	20230719	103700	80665980	920	920	920	920	0
523	20230719	103600	80665980	920	920	920	920	545
524	20230719	103500	80164580	920	920	920	920	1
525	20230719	103400	80163660	914	914	914	914	0
526	20230719	103300	80163660	914	914	914	914	0
527	20230719	103200	80163660	914	915	915	914	2000
528	20230719	103100	78335650	920	920	920	920	300
529	20230719	103000	78059650	920	919	920	918	104
530	20230719	102900	77963995	919	919	919	919	1
531	20230719	102800	77963076	913	913	913	913	0
532	20230719	102700	77963076	913	913	913	913	0
533	20230719	102600	77963076	913	913	913	913	0
534	20230719	102500	77963076	913	913	913	913	0
535	20230719	102400	77963076	913	913	913	913	0
536	20230719	102300	77963076	913	915	915	913	11
537	20230719	102200	77953029	920	920	920	920	0
538	20230719	102100	77953029	920	920	920	920	500
539	20230719	102000	77493029	920	920	920	920	500
540	20230719	101900	77033029	914	914	914	914	63
541	20230719	101800	76975447	920	920	920	920	0
542	20230719	101700	76975447	920	920	920	920	10
543	20230719	101600	76966247	920	919	920	919	15
544	20230719	101500	76952451	918	918	918	918	126
545	20230719	101400	76836783	912	912	912	912	0
546	20230719	101300	76836783	912	912	912	912	0
547	20230719	101200	76836783	912	912	912	912	0
548	20230719	101100	76836783	912	912	912	912	0
549	20230719	101000	76836783	912	913	913	912	3000
550	20230719	100900	74100297	913	913	913	913	0
551	20230719	100800	74100297	913	914	914	913	270
552	20230719	100700	73853684	918	918	918	918	0
553	20230719	100600	73853684	918	918	918	918	2
554	20230719	100500	73851848	918	918	918	918	310
555	20230719	100400	73567268	918	917	918	917	2500
556	20230719	100300	71272373	918	918	918	918	0
557	20230719	100200	71272373	918	916	918	916	2001
558	20230719	100100	69439455	916	916	916	916	4462
559	20230719	100000	65352263	916	913	916	913	2383
560	20230719	095900	63176578	911	911	911	911	0
561	20230719	095800	63176578	911	911	911	911	2937
562	20230719	095700	60500971	910	910	910	910	0
563	20230719	095600	60500971	910	910	910	910	255
564	20230719	095500	60268921	910	910	910	910	130
565	20230719	095400	60150621	910	910	910	910	0
566	20230719	095300	60150621	910	908	910	908	51
567	20230719	095200	60104311	908	908	908	908	1000
568	20230719	095100	59196311	911	910	911	910	3
569	20230719	095000	59193580	912	912	912	912	1000
570	20230719	094900	58281580	912	912	912	908	15171
571	20230719	094800	44501978	916	916	916	916	753
572	20230719	094700	43812230	917	917	917	917	0
573	20230719	094600	43812230	917	917	917	917	0
574	20230719	094500	43812230	917	917	917	917	1
575	20230719	094400	43811313	912	912	912	912	50
576	20230719	094300	43765713	918	918	918	918	0
577	20230719	094200	43765713	918	918	918	918	0
578	20230719	094100	43765713	918	918	918	918	0
579	20230719	094000	43765713	918	918	918	918	0
580	20230719	093900	43765713	918	918	918	918	13
581	20230719	093800	43753779	919	919	919	919	0
582	20230719	093700	43753779	919	919	919	919	0
583	20230719	093600	43753779	919	919	919	919	1102
584	20230719	093500	42741041	919	919	919	919	8
585	20230719	093400	42733689	919	919	919	919	0
586	20230719	093300	42733689	919	919	919	919	0
587	20230719	093200	42733689	919	913	919	913	2114
588	20230719	093100	40798073	913	913	913	912	7745
589	20230719	093000	33727888	913	913	913	913	1
590	20230719	092900	33726975	912	912	912	912	0
591	20230719	092800	33726975	912	912	912	912	555
592	20230719	092700	33220815	912	913	913	912	304
593	20230719	092600	32943467	912	913	913	912	815
594	20230719	092500	32200186	912	912	912	912	61
595	20230719	092400	32144554	912	912	912	912	509
596	20230719	092300	31680346	913	913	913	913	0
597	20230719	092200	31680346	913	912	913	912	1287
598	20230719	092100	30506402	912	912	912	912	1025
599	20230719	092000	29571602	913	913	913	913	100
600	20230719	091900	29480302	912	913	913	912	31
601	20230719	091800	29452029	912	912	912	912	1378
602	20230719	091700	28195293	912	912	912	912	26
603	20230719	091600	28171581	911	911	911	911	97
604	20230719	091500	28083214	912	908	913	908	536
605	20230719	091400	27596503	908	908	908	908	53
606	20230719	091300	27548379	908	908	908	908	398
607	20230719	091200	27186995	910	909	910	909	1601
608	20230719	091100	25730388	908	910	910	908	9560
609	20230719	091000	17044553	910	911	911	910	1725
610	20230719	090900	15474802	910	910	910	910	2347
611	20230719	090800	13339032	913	910	913	910	506
612	20230719	090700	12877072	918	918	918	918	0
613	20230719	090600	12877072	918	913	918	911	5293
614	20230719	090500	8049223	912	912	912	912	0
615	20230719	090400	8049223	912	921	921	912	1078
616	20230719	090300	7065937	919	919	919	919	0
617	20230719	090200	7065937	919	921	921	919	4002
618	20230719	090100	3383098	919	920	920	919	1487
619	20230719	090000	2015545	921	920	921	919	2191