KissMeData/419700/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210900	145612729	985	985	985	985	149
3	20230719	210800	145612729	985	985	985	985	0
4	20230719	210700	145612729	985	985	985	985	0
5	20230719	210600	145612729	985	985	985	985	0
6	20230719	210500	145612729	985	985	985	985	0
7	20230719	210400	145612729	985	985	985	985	0
8	20230719	210300	145612729	985	985	985	985	0
9	20230719	210200	145612729	985	985	985	985	0
10	20230719	210100	145612729	985	985	985	985	0
11	20230719	210000	145612729	985	985	985	985	0
12	20230719	205900	145612729	985	985	985	985	0
13	20230719	205800	145612729	985	985	985	985	0
14	20230719	205700	145612729	985	985	985	985	0
15	20230719	205600	145612729	985	985	985	985	0
16	20230719	205500	145612729	985	985	985	985	0
17	20230719	205400	145612729	985	985	985	985	0
18	20230719	205300	145612729	985	985	985	985	0
19	20230719	205200	145612729	985	985	985	985	0
20	20230719	205100	145612729	985	985	985	985	0
21	20230719	205000	145612729	985	985	985	985	0
22	20230719	204900	145612729	985	985	985	985	0
23	20230719	204800	145612729	985	985	985	985	0
24	20230719	204700	145612729	985	985	985	985	0
25	20230719	204600	145612729	985	985	985	985	0
26	20230719	204500	145612729	985	985	985	985	0
27	20230719	204400	145612729	985	985	985	985	0
28	20230719	204300	145612729	985	985	985	985	0
29	20230719	204200	145612729	985	985	985	985	0
30	20230719	204100	145612729	985	985	985	985	0
31	20230719	204000	145612729	985	985	985	985	0
32	20230719	203900	145612729	985	985	985	985	149
33	20230719	203800	145612729	985	985	985	985	0
34	20230719	203700	145612729	985	985	985	985	0
35	20230719	203600	145612729	985	985	985	985	0
36	20230719	203500	145612729	985	985	985	985	0
37	20230719	203400	145612729	985	985	985	985	0
38	20230719	203300	145612729	985	985	985	985	0
39	20230719	203200	145612729	985	985	985	985	0
40	20230719	203100	145612729	985	985	985	985	0
41	20230719	203000	145612729	985	985	985	985	0
42	20230719	202900	145612729	985	985	985	985	0
43	20230719	202800	145612729	985	985	985	985	0
44	20230719	202700	145612729	985	985	985	985	0
45	20230719	202600	145612729	985	985	985	985	0
46	20230719	202500	145612729	985	985	985	985	0
47	20230719	202400	145612729	985	985	985	985	0
48	20230719	202300	145612729	985	985	985	985	0
49	20230719	202200	145612729	985	985	985	985	0
50	20230719	202100	145612729	985	985	985	985	0
51	20230719	202000	145612729	985	985	985	985	0
52	20230719	201900	145612729	985	985	985	985	0
53	20230719	201800	145612729	985	985	985	985	0
54	20230719	201700	145612729	985	985	985	985	0
55	20230719	201600	145612729	985	985	985	985	0
56	20230719	201500	145612729	985	985	985	985	0
57	20230719	201400	145612729	985	985	985	985	0
58	20230719	201300	145612729	985	985	985	985	0
59	20230719	201200	145612729	985	985	985	985	0
60	20230719	201100	145612729	985	985	985	985	0
61	20230719	201000	145612729	985	985	985	985	0
62	20230719	200900	145612729	985	985	985	985	149
63	20230719	200800	145612729	985	985	985	985	0
64	20230719	200700	145612729	985	985	985	985	0
65	20230719	200600	145612729	985	985	985	985	0
66	20230719	200500	145612729	985	985	985	985	0
67	20230719	200400	145612729	985	985	985	985	0
68	20230719	200300	145612729	985	985	985	985	0
69	20230719	200200	145612729	985	985	985	985	0
70	20230719	200100	145612729	985	985	985	985	0
71	20230719	200000	145612729	985	985	985	985	0
72	20230719	195900	145612729	985	985	985	985	0
73	20230719	195800	145612729	985	985	985	985	0
74	20230719	195700	145612729	985	985	985	985	0
75	20230719	195600	145612729	985	985	985	985	0
76	20230719	195500	145612729	985	985	985	985	0
77	20230719	195400	145612729	985	985	985	985	0
78	20230719	195300	145612729	985	985	985	985	0
79	20230719	195200	145612729	985	985	985	985	0
80	20230719	195100	145612729	985	985	985	985	0
81	20230719	195000	145612729	985	985	985	985	0
82	20230719	194900	145612729	985	985	985	985	0
83	20230719	194800	145612729	985	985	985	985	0
84	20230719	194700	145612729	985	985	985	985	0
85	20230719	194600	145612729	985	985	985	985	0
86	20230719	194500	145612729	985	985	985	985	0
87	20230719	194400	145612729	985	985	985	985	0
88	20230719	194300	145612729	985	985	985	985	0
89	20230719	194200	145612729	985	985	985	985	0
90	20230719	194100	145612729	985	985	985	985	0
91	20230719	194000	145612729	985	985	985	985	0
92	20230719	193900	145612729	985	985	985	985	149
93	20230719	193800	145612729	985	985	985	985	0
94	20230719	193700	145612729	985	985	985	985	0
95	20230719	193600	145612729	985	985	985	985	0
96	20230719	193500	145612729	985	985	985	985	0
97	20230719	193400	145612729	985	985	985	985	0
98	20230719	193300	145612729	985	985	985	985	0
99	20230719	193200	145612729	985	985	985	985	0
100	20230719	193100	145612729	985	985	985	985	0
101	20230719	193000	145612729	985	985	985	985	0
102	20230719	192900	145612729	985	985	985	985	0
103	20230719	192800	145612729	985	985	985	985	0
104	20230719	192700	145612729	985	985	985	985	0
105	20230719	192600	145612729	985	985	985	985	0
106	20230719	192500	145612729	985	985	985	985	0
107	20230719	192400	145612729	985	985	985	985	0
108	20230719	192300	145612729	985	985	985	985	0
109	20230719	192200	145612729	985	985	985	985	0
110	20230719	192100	145612729	985	985	985	985	0
111	20230719	192000	145612729	985	985	985	985	0
112	20230719	191900	145612729	985	985	985	985	0
113	20230719	191800	145612729	985	985	985	985	0
114	20230719	191700	145612729	985	985	985	985	0
115	20230719	191600	145612729	985	985	985	985	0
116	20230719	191500	145612729	985	985	985	985	0
117	20230719	191400	145612729	985	985	985	985	0
118	20230719	191300	145612729	985	985	985	985	0
119	20230719	191200	145612729	985	985	985	985	0
120	20230719	191100	145612729	985	985	985	985	0
121	20230719	191000	145612729	985	985	985	985	0
122	20230719	190900	145612729	985	985	985	985	149
123	20230719	190800	145612729	985	985	985	985	0
124	20230719	190700	145612729	985	985	985	985	0
125	20230719	190600	145612729	985	985	985	985	0
126	20230719	190500	145612729	985	985	985	985	0
127	20230719	190400	145612729	985	985	985	985	0
128	20230719	190300	145612729	985	985	985	985	0
129	20230719	190200	145612729	985	985	985	985	0
130	20230719	190100	145612729	985	985	985	985	0
131	20230719	190000	145612729	985	985	985	985	0
132	20230719	185900	145612729	985	985	985	985	0
133	20230719	185800	145612729	985	985	985	985	0
134	20230719	185700	145612729	985	985	985	985	0
135	20230719	185600	145612729	985	985	985	985	0
136	20230719	185500	145612729	985	985	985	985	0
137	20230719	185400	145612729	985	985	985	985	0
138	20230719	185300	145612729	985	985	985	985	0
139	20230719	185200	145612729	985	985	985	985	0
140	20230719	185100	145612729	985	985	985	985	0
141	20230719	185000	145612729	985	985	985	985	0
142	20230719	184900	145612729	985	985	985	985	0
143	20230719	184800	145612729	985	985	985	985	0
144	20230719	184700	145612729	985	985	985	985	0
145	20230719	184600	145612729	985	985	985	985	0
146	20230719	184500	145612729	985	985	985	985	0
147	20230719	184400	145612729	985	985	985	985	0
148	20230719	184300	145612729	985	985	985	985	0
149	20230719	184200	145612729	985	985	985	985	0
150	20230719	184100	145612729	985	985	985	985	0
151	20230719	184000	145612729	985	985	985	985	0
152	20230719	183900	145612729	985	985	985	985	149
153	20230719	183800	145612729	985	985	985	985	0
154	20230719	183700	145612729	985	985	985	985	0
155	20230719	183600	145612729	985	985	985	985	0
156	20230719	183500	145612729	985	985	985	985	0
157	20230719	183400	145612729	985	985	985	985	0
158	20230719	183300	145612729	985	985	985	985	0
159	20230719	183200	145612729	985	985	985	985	0
160	20230719	183100	145612729	985	985	985	985	0
161	20230719	183000	145612729	985	985	985	985	0
162	20230719	182900	145612729	985	985	985	985	0
163	20230719	182800	145612729	985	985	985	985	0
164	20230719	182700	145612729	985	985	985	985	0
165	20230719	182600	145612729	985	985	985	985	0
166	20230719	182500	145612729	985	985	985	985	0
167	20230719	182400	145612729	985	985	985	985	0
168	20230719	182300	145612729	985	985	985	985	0
169	20230719	182200	145612729	985	985	985	985	0
170	20230719	182100	145612729	985	985	985	985	0
171	20230719	182000	145612729	985	985	985	985	0
172	20230719	181900	145612729	985	985	985	985	0
173	20230719	181800	145612729	985	985	985	985	0
174	20230719	181700	145612729	985	985	985	985	0
175	20230719	181600	145612729	985	985	985	985	0
176	20230719	181500	145612729	985	985	985	985	0
177	20230719	181400	145612729	985	985	985	985	0
178	20230719	181300	145612729	985	985	985	985	0
179	20230719	181200	145612729	985	985	985	985	0
180	20230719	181100	145612729	985	985	985	985	0
181	20230719	181000	145612729	985	985	985	985	0
182	20230719	180900	145612729	985	985	985	985	149
183	20230719	180800	145612729	985	985	985	985	0
184	20230719	180700	145612729	985	985	985	985	0
185	20230719	180600	145612729	985	985	985	985	0
186	20230719	180500	145612729	985	985	985	985	0
187	20230719	180400	145612729	985	985	985	985	0
188	20230719	180300	145612729	985	985	985	985	0
189	20230719	180200	145612729	985	985	985	985	0
190	20230719	180100	145612729	985	985	985	985	0
191	20230719	180000	145612729	985	985	985	985	0
192	20230719	175900	145612729	985	985	985	985	0
193	20230719	175800	145612729	985	985	985	985	0
194	20230719	175700	145612729	985	985	985	985	0
195	20230719	175600	145612729	985	985	985	985	0
196	20230719	175500	145612729	985	985	985	985	0
197	20230719	175400	145612729	985	985	985	985	0
198	20230719	175300	145612729	985	985	985	985	0
199	20230719	175200	145612729	985	985	985	985	0
200	20230719	175100	145612729	985	985	985	985	0
201	20230719	175000	145612729	985	985	985	985	0
202	20230719	174900	145612729	985	985	985	985	0
203	20230719	174800	145612729	985	985	985	985	0
204	20230719	174700	145612729	985	985	985	985	0
205	20230719	174600	145612729	985	985	985	985	0
206	20230719	174500	145612729	985	985	985	985	0
207	20230719	174400	145612729	985	985	985	985	0
208	20230719	174300	145612729	985	985	985	985	0
209	20230719	174200	145612729	985	985	985	985	0
210	20230719	174100	145612729	985	985	985	985	0
211	20230719	174000	145612729	985	985	985	985	0
212	20230719	173900	145612729	985	985	985	985	149
213	20230719	173800	145612729	985	985	985	985	0
214	20230719	173700	145612729	985	985	985	985	0
215	20230719	173600	145612729	985	985	985	985	0
216	20230719	173500	145612729	985	985	985	985	0
217	20230719	173400	145612729	985	985	985	985	0
218	20230719	173300	145612729	985	985	985	985	0
219	20230719	173200	145612729	985	985	985	985	0
220	20230719	173100	145612729	985	985	985	985	0
221	20230719	173000	145612729	985	985	985	985	0
222	20230719	172900	145612729	985	985	985	985	0
223	20230719	172800	145612729	985	985	985	985	0
224	20230719	172700	145612729	985	985	985	985	0
225	20230719	172600	145612729	985	985	985	985	0
226	20230719	172500	145612729	985	985	985	985	0
227	20230719	172400	145612729	985	985	985	985	0
228	20230719	172300	145612729	985	985	985	985	0
229	20230719	172200	145612729	985	985	985	985	0
230	20230719	172100	145612729	985	985	985	985	0
231	20230719	172000	145612729	985	985	985	985	0
232	20230719	171900	145612729	985	985	985	985	0
233	20230719	171800	145612729	985	985	985	985	0
234	20230719	171700	145612729	985	985	985	985	0
235	20230719	171600	145612729	985	985	985	985	0
236	20230719	171500	145612729	985	985	985	985	0
237	20230719	171400	145612729	985	985	985	985	0
238	20230719	171300	145612729	985	985	985	985	0
239	20230719	171200	145612729	985	985	985	985	0
240	20230719	171100	145612729	985	985	985	985	0
241	20230719	171000	145612729	985	985	985	985	0
242	20230719	170900	145612729	985	985	985	985	149
243	20230719	170800	145612729	985	985	985	985	0
244	20230719	170700	145612729	985	985	985	985	0
245	20230719	170600	145612729	985	985	985	985	0
246	20230719	170500	145612729	985	985	985	985	0
247	20230719	170400	145612729	985	985	985	985	0
248	20230719	170300	145612729	985	985	985	985	0
249	20230719	170200	145612729	985	985	985	985	0
250	20230719	170100	145612729	985	985	985	985	0
251	20230719	170000	145612729	985	985	985	985	0
252	20230719	165900	145612729	985	985	985	985	0
253	20230719	165800	145612729	985	985	985	985	0
254	20230719	165700	145612729	985	985	985	985	0
255	20230719	165600	145612729	985	985	985	985	0
256	20230719	165500	145612729	985	985	985	985	0
257	20230719	165400	145612729	985	985	985	985	0
258	20230719	165300	145612729	985	985	985	985	0
259	20230719	165200	145612729	985	985	985	985	0
260	20230719	165100	145612729	985	985	985	985	0
261	20230719	165000	145612729	985	985	985	985	0
262	20230719	164900	145612729	985	985	985	985	0
263	20230719	164800	145612729	985	985	985	985	0
264	20230719	164700	145612729	985	985	985	985	0
265	20230719	164600	145612729	985	985	985	985	0
266	20230719	164500	145612729	985	985	985	985	0
267	20230719	164400	145612729	985	985	985	985	0
268	20230719	164300	145612729	985	985	985	985	0
269	20230719	164200	145612729	985	985	985	985	0
270	20230719	164100	145612729	985	985	985	985	0
271	20230719	164000	145612729	985	985	985	985	0
272	20230719	163900	145612729	985	985	985	985	149
273	20230719	163800	145612729	985	985	985	985	0
274	20230719	163700	145612729	985	985	985	985	0
275	20230719	163600	145612729	985	985	985	985	0
276	20230719	163500	145612729	985	985	985	985	0
277	20230719	163400	145612729	985	985	985	985	0
278	20230719	163300	145612729	985	985	985	985	0
279	20230719	163200	145612729	985	985	985	985	0
280	20230719	163100	145612729	985	985	985	985	0
281	20230719	163000	145612729	985	985	985	985	0
282	20230719	162900	145612729	985	985	985	985	0
283	20230719	162800	145612729	985	985	985	985	0
284	20230719	162700	145612729	985	985	985	985	0
285	20230719	162600	145612729	985	985	985	985	0
286	20230719	162500	145612729	985	985	985	985	0
287	20230719	162400	145612729	985	985	985	985	0
288	20230719	162300	145612729	985	985	985	985	0
289	20230719	162200	145612729	985	985	985	985	0
290	20230719	162100	145612729	985	985	985	985	0
291	20230719	162000	145612729	985	985	985	985	0
292	20230719	161900	145612729	985	985	985	985	0
293	20230719	161800	145612729	985	985	985	985	0
294	20230719	161700	145612729	985	985	985	985	0
295	20230719	161600	145612729	985	985	985	985	0
296	20230719	161500	145612729	985	985	985	985	0
297	20230719	161400	145612729	985	985	985	985	0
298	20230719	161300	145612729	985	985	985	985	0
299	20230719	161200	145612729	985	985	985	985	0
300	20230719	161100	145612729	985	985	985	985	0
301	20230719	161000	145612729	985	985	985	985	0
302	20230719	160900	145612729	985	985	985	985	149
303	20230719	160800	145612729	985	985	985	985	0
304	20230719	160700	145612729	985	985	985	985	0
305	20230719	160600	145612729	985	985	985	985	0
306	20230719	160500	145612729	985	985	985	985	0
307	20230719	160400	145612729	985	985	985	985	0
308	20230719	160300	145612729	985	985	985	985	0
309	20230719	160200	145612729	985	985	985	985	0
310	20230719	160100	145612729	985	985	985	985	0
311	20230719	160000	145612729	985	985	985	985	0
312	20230719	155900	145612729	985	985	985	985	0
313	20230719	155800	145612729	985	985	985	985	0
314	20230719	155700	145612729	985	985	985	985	0
315	20230719	155600	145612729	985	985	985	985	0
316	20230719	155500	145612729	985	985	985	985	0
317	20230719	155400	145612729	985	985	985	985	0
318	20230719	155300	145612729	985	985	985	985	0
319	20230719	155200	145612729	985	985	985	985	0
320	20230719	155100	145612729	985	985	985	985	0
321	20230719	155000	145612729	985	985	985	985	0
322	20230719	154900	145612729	985	985	985	985	0
323	20230719	154800	145612729	985	985	985	985	0
324	20230719	154700	145612729	985	985	985	985	0
325	20230719	154600	145612729	985	985	985	985	0
326	20230719	154500	145612729	985	985	985	985	0
327	20230719	154400	145612729	985	985	985	985	0
328	20230719	154300	145612729	985	985	985	985	0
329	20230719	154200	145612729	985	985	985	985	0
330	20230719	154100	145612729	985	985	985	985	0
331	20230719	154000	145612729	985	985	985	985	0
332	20230719	153900	145612729	985	985	985	985	149
333	20230719	153800	145612729	985	985	985	985	0
334	20230719	153700	145612729	985	985	985	985	0
335	20230719	153600	145612729	985	985	985	985	0
336	20230719	153500	145612729	985	985	985	985	0
337	20230719	153400	145612729	985	985	985	985	0
338	20230719	153300	145612729	985	985	985	985	0
339	20230719	153200	145612729	985	985	985	985	0
340	20230719	153100	145612729	985	985	985	985	0
341	20230719	153000	145612729	985	985	985	985	0
342	20230719	152900	145612729	985	985	985	985	0
343	20230719	152800	145612729	985	985	985	985	0
344	20230719	152700	145612729	985	985	985	985	0
345	20230719	152600	145612729	985	985	985	985	0
346	20230719	152500	145612729	985	985	985	985	0
347	20230719	152400	145612729	985	985	985	985	0
348	20230719	152300	145612729	985	985	985	985	0
349	20230719	152200	145612729	985	985	985	985	0
350	20230719	152100	145612729	985	985	985	985	0
351	20230719	152000	145612729	985	985	985	985	0
352	20230719	151900	145612729	985	985	985	985	0
353	20230719	151800	145612729	985	985	985	985	0
354	20230719	151700	145612729	985	985	985	985	0
355	20230719	151600	145612729	985	985	985	985	0
356	20230719	151500	145612729	985	985	985	985	0
357	20230719	151400	145612729	985	985	985	985	0
358	20230719	151300	145612729	985	985	985	985	0
359	20230719	151200	145612729	985	985	985	985	0
360	20230719	151100	145612729	985	985	985	985	0
361	20230719	151000	145612729	985	985	985	985	0
362	20230719	150900	145612729	985	985	985	985	0
363	20230719	150800	145612729	985	985	985	985	0
364	20230719	150700	145612729	985	985	985	985	0
365	20230719	150600	145612729	985	985	985	985	0
366	20230719	150500	145612729	985	985	985	985	0
367	20230719	150400	145612729	985	985	985	985	0
368	20230719	150300	145612729	985	985	985	985	0
369	20230719	150200	145612729	985	985	985	985	0
370	20230719	150100	145612729	985	985	985	985	0
371	20230719	150000	145612729	985	985	985	985	0
372	20230719	145900	145612729	985	985	985	985	0
373	20230719	145800	145612729	985	985	985	985	0
374	20230719	145700	145612729	985	985	985	985	0
375	20230719	145600	145612729	985	985	985	985	0
376	20230719	145500	145612729	985	985	985	985	0
377	20230719	145400	145612729	985	985	985	985	0
378	20230719	145300	145612729	985	985	985	985	0
379	20230719	145200	145612729	985	985	985	985	0
380	20230719	145100	145612729	985	985	985	985	0
381	20230719	145000	145612729	985	985	985	985	0
382	20230719	144900	145612729	985	985	985	985	0
383	20230719	144800	145612729	985	985	985	985	0
384	20230719	144700	145612729	985	985	985	985	0
385	20230719	144600	145612729	985	985	985	985	0
386	20230719	144500	145612729	985	985	985	985	0
387	20230719	144400	145612729	985	985	985	985	0
388	20230719	144300	145612729	985	985	985	985	0
389	20230719	144200	145612729	985	985	985	985	0
390	20230719	144100	145612729	985	985	985	985	0
391	20230719	144000	145612729	985	985	985	985	0
392	20230719	143900	145612729	985	985	985	985	0
393	20230719	143800	145612729	985	985	985	985	0
394	20230719	143700	145612729	985	985	985	985	0
395	20230719	143600	145612729	985	985	985	985	0
396	20230719	143500	145612729	985	985	985	985	0
397	20230719	143400	145612729	985	985	985	985	0
398	20230719	143300	145612729	985	985	985	985	0
399	20230719	143200	145612729	985	985	985	985	0
400	20230719	143100	145612729	985	985	985	985	0
401	20230719	143000	145612729	985	985	985	985	0
402	20230719	142900	145612729	985	985	985	985	0
403	20230719	142800	145612729	985	985	985	985	0
404	20230719	142700	145612729	985	985	985	985	0
405	20230719	142600	145612729	985	985	985	985	0
406	20230719	142500	145612729	985	985	985	985	0
407	20230719	142400	145612729	985	985	985	985	0
408	20230719	142300	145612729	985	985	985	985	0
409	20230719	142200	145612729	985	985	985	985	149
410	20230719	142100	145465964	985	985	985	985	0
411	20230719	142000	145465964	985	985	985	985	0
412	20230719	141900	145465964	985	985	985	985	0
413	20230719	141800	145465964	985	985	985	985	0
414	20230719	141700	145465964	985	985	985	985	0
415	20230719	141600	145465964	985	985	985	985	0
416	20230719	141500	145465964	985	985	985	985	1000
417	20230719	141400	144480964	985	985	985	985	0
418	20230719	141300	144480964	985	985	985	985	1500
419	20230719	141200	143003464	985	985	985	985	1000
420	20230719	141100	142018464	985	985	985	985	0
421	20230719	141000	142018464	985	985	985	985	0
422	20230719	140900	142018464	985	985	985	985	0
423	20230719	140800	142018464	985	985	985	985	0
424	20230719	140700	142018464	985	985	985	985	0
425	20230719	140600	142018464	985	985	985	985	0
426	20230719	140500	142018464	985	985	985	985	0
427	20230719	140400	142018464	985	985	985	985	0
428	20230719	140300	142018464	985	985	985	985	0
429	20230719	140200	142018464	985	985	985	985	0
430	20230719	140100	142018464	985	985	985	985	0
431	20230719	140000	142018464	985	985	985	985	0
432	20230719	135900	142018464	985	985	985	985	0
433	20230719	135800	142018464	985	985	985	985	0
434	20230719	135700	142018464	985	985	985	985	0
435	20230719	135600	142018464	985	985	985	985	0
436	20230719	135500	142018464	985	985	985	985	0
437	20230719	135400	142018464	985	985	985	985	0
438	20230719	135300	142018464	985	985	985	985	0
439	20230719	135200	142018464	985	985	985	985	0
440	20230719	135100	142018464	985	985	985	985	0
441	20230719	135000	142018464	985	985	985	985	0
442	20230719	134900	142018464	985	985	985	985	0
443	20230719	134800	142018464	985	985	985	985	0
444	20230719	134700	142018464	985	985	985	985	0
445	20230719	134600	142018464	985	985	985	985	0
446	20230719	134500	142018464	985	985	985	985	0
447	20230719	134400	142018464	985	985	985	985	0
448	20230719	134300	142018464	985	985	985	985	0
449	20230719	134200	142018464	985	985	985	985	0
450	20230719	134100	142018464	985	985	985	985	0
451	20230719	134000	142018464	985	985	985	985	0
452	20230719	133900	142018464	985	985	985	985	0
453	20230719	133800	142018464	985	985	985	985	0
454	20230719	133700	142018464	985	985	985	985	0
455	20230719	133600	142018464	985	985	985	985	0
456	20230719	133500	142018464	985	985	985	985	0
457	20230719	133400	142018464	985	985	985	985	0
458	20230719	133300	142018464	985	985	985	985	0
459	20230719	133200	142018464	985	985	985	985	0
460	20230719	133100	142018464	985	985	985	985	0
461	20230719	133000	142018464	985	985	985	985	0
462	20230719	132900	142018464	985	985	985	985	0
463	20230719	132800	142018464	985	985	985	985	0
464	20230719	132700	142018464	985	985	985	985	500
465	20230719	132600	141525964	985	985	985	985	0
466	20230719	132500	141525964	985	985	985	985	0
467	20230719	132400	141525964	985	985	985	985	0
468	20230719	132300	141525964	985	985	985	985	0
469	20230719	132200	141525964	985	985	985	985	0
470	20230719	132100	141525964	985	985	985	985	0
471	20230719	132000	141525964	985	985	985	985	1000
472	20230719	131900	140540964	985	985	985	985	0
473	20230719	131800	140540964	985	985	985	985	400
474	20230719	131700	140146964	985	985	985	985	0
475	20230719	131600	140146964	985	985	985	985	0
476	20230719	131500	140146964	985	985	985	985	0
477	20230719	131400	140146964	985	985	985	985	0
478	20230719	131300	140146964	985	985	985	985	1000
479	20230719	131200	139161964	985	985	985	985	0
480	20230719	131100	139161964	985	985	985	985	0
481	20230719	131000	139161964	985	985	985	985	0
482	20230719	130900	139161964	985	985	985	985	0
483	20230719	130800	139161964	985	985	985	985	0
484	20230719	130700	139161964	985	981	985	981	14336
485	20230719	130600	125057677	981	981	981	981	8
486	20230719	130500	125049829	981	980	981	980	1466
487	20230719	130400	123613129	980	975	980	975	153
488	20230719	130300	123463919	975	975	975	970	1401
489	20230719	130200	122103945	975	982	982	975	1903
490	20230719	130100	120246822	983	980	983	980	110
491	20230719	130000	120138716	983	982	983	980	155
492	20230719	125900	119986454	983	976	983	976	1079
493	20230719	125800	118928018	976	966	977	966	2876
494	20230719	125700	116122080	971	970	971	967	958
495	20230719	125600	115192824	955	959	959	955	1300
496	20230719	125500	113949737	970	964	970	957	3009
497	20230719	125400	111062455	964	969	970	964	192
498	20230719	125300	110876468	969	961	969	961	16
499	20230719	125200	110861000	960	960	960	960	0
500	20230719	125100	110861000	960	960	960	960	1
501	20230719	125000	110860040	962	969	969	962	14
502	20230719	124900	110846551	969	969	969	969	0
503	20230719	124800	110846551	969	969	969	969	0
504	20230719	124700	110846551	969	969	969	969	0
505	20230719	124600	110846551	969	969	969	969	2
506	20230719	124500	110844613	968	968	968	968	11
507	20230719	124400	110833965	967	961	967	961	7
508	20230719	124300	110827217	960	960	960	960	0
509	20230719	124200	110827217	960	960	960	960	1
510	20230719	124100	110826257	960	960	960	960	0
511	20230719	124000	110826257	960	960	960	960	0
512	20230719	123900	110826257	960	960	960	960	0
513	20230719	123800	110826257	960	962	962	960	26
514	20230719	123700	110801275	969	968	969	968	369
515	20230719	123600	110443715	969	960	969	960	26
516	20230719	123500	110418710	960	960	960	960	1
517	20230719	123400	110417750	959	959	969	956	58
518	20230719	123300	110362133	960	962	970	960	131
519	20230719	123200	110236299	963	970	970	963	76
520	20230719	123100	110162963	970	970	970	966	34
521	20230719	123000	110130061	970	971	971	970	20
522	20230719	122900	110110651	975	975	975	975	0
523	20230719	122800	110110651	975	969	975	969	325
524	20230719	122700	109795387	969	969	969	969	31
525	20230719	122600	109765348	950	941	970	941	23398
526	20230719	122500	87575148	940	938	940	937	4913
527	20230719	122400	82959360	939	939	939	939	0
528	20230719	122300	82959360	939	939	939	939	0
529	20230719	122200	82959360	939	938	939	938	94
530	20230719	122100	82871179	938	938	938	938	255
531	20230719	122000	82631989	938	938	938	938	0
532	20230719	121900	82631989	938	938	938	938	0
533	20230719	121800	82631989	938	938	938	938	0
534	20230719	121700	82631989	938	938	938	938	5
535	20230719	121600	82627299	938	939	939	938	256
536	20230719	121500	82387170	938	938	938	938	300
537	20230719	121400	82105770	939	939	939	939	1
538	20230719	121300	82104831	939	937	939	937	1695
539	20230719	121200	80515226	937	937	937	937	0
540	20230719	121100	80515226	937	937	937	937	0
541	20230719	121000	80515226	937	937	937	937	0
542	20230719	120900	80515226	937	937	937	937	0
543	20230719	120800	80515226	937	937	937	937	1
544	20230719	120700	80514289	937	937	937	937	0
545	20230719	120600	80514289	937	937	937	937	0
546	20230719	120500	80514289	937	937	937	937	58
547	20230719	120400	80459943	937	936	937	936	305
548	20230719	120300	80174458	934	931	934	931	836
549	20230719	120200	79394305	931	931	931	931	10
550	20230719	120100	79384995	929	929	929	929	587
551	20230719	120000	78839672	929	929	929	929	0
552	20230719	115900	78839672	929	926	929	926	4
553	20230719	115800	78835962	925	925	925	925	330
554	20230719	115700	78530712	925	925	925	925	0
555	20230719	115600	78530712	925	925	925	925	0
556	20230719	115500	78530712	925	925	925	925	0
557	20230719	115400	78530712	925	925	925	925	0
558	20230719	115300	78530712	925	925	925	925	0
559	20230719	115200	78530712	925	925	925	925	299
560	20230719	115100	78254137	925	925	925	925	0
561	20230719	115000	78254137	925	925	925	925	0
562	20230719	114900	78254137	925	925	925	925	0
563	20230719	114800	78254137	925	925	925	925	0
564	20230719	114700	78254137	925	925	925	925	0
565	20230719	114600	78254137	925	925	925	925	0
566	20230719	114500	78254137	925	925	925	925	0
567	20230719	114400	78254137	925	925	925	925	0
568	20230719	114300	78254137	925	925	925	925	0
569	20230719	114200	78254137	925	925	925	925	0
570	20230719	114100	78254137	925	925	925	925	0
571	20230719	114000	78254137	925	925	925	925	0
572	20230719	113900	78254137	925	925	925	925	0
573	20230719	113800	78254137	925	925	925	925	0
574	20230719	113700	78254137	925	925	925	925	0
575	20230719	113600	78254137	925	925	925	925	0
576	20230719	113500	78254137	925	925	925	925	100
577	20230719	113400	78161637	925	925	925	925	0
578	20230719	113300	78161637	925	925	925	925	0
579	20230719	113200	78161637	925	925	925	925	10
580	20230719	113100	78152387	929	929	929	929	0
581	20230719	113000	78152387	929	929	929	929	0
582	20230719	112900	78152387	929	929	929	929	0
583	20230719	112800	78152387	929	929	929	929	0
584	20230719	112700	78152387	929	929	929	929	0
585	20230719	112600	78152387	929	929	929	929	0
586	20230719	112500	78152387	929	929	929	929	0
587	20230719	112400	78152387	929	929	929	929	0
588	20230719	112300	78152387	929	929	929	929	0
589	20230719	112200	78152387	929	929	929	929	0
590	20230719	112100	78152387	929	929	929	929	0
591	20230719	112000	78152387	929	929	929	929	0
592	20230719	111900	78152387	929	929	929	929	0
593	20230719	111800	78152387	929	929	929	929	0
594	20230719	111700	78152387	929	929	929	929	0
595	20230719	111600	78152387	929	929	929	929	0
596	20230719	111500	78152387	929	929	929	929	0
597	20230719	111400	78152387	929	920	929	920	15
598	20230719	111300	78138497	929	925	929	915	2502
599	20230719	111200	75844880	934	934	934	934	0
600	20230719	111100	75844880	934	934	934	934	0
601	20230719	111000	75844880	934	934	934	934	0
602	20230719	110900	75844880	934	931	934	919	502
603	20230719	110800	75382879	934	934	934	934	0
604	20230719	110700	75382879	934	934	934	934	0
605	20230719	110600	75382879	934	934	934	934	0
606	20230719	110500	75382879	934	934	934	934	3
607	20230719	110400	75380077	930	930	930	930	376
608	20230719	110300	75030397	930	929	934	929	451
609	20230719	110200	74611396	929	929	929	929	0
610	20230719	110100	74611396	929	929	929	929	2
611	20230719	110000	74609538	925	925	925	925	89
612	20230719	105900	74527213	929	929	929	929	0
613	20230719	105800	74527213	929	929	929	929	0
614	20230719	105700	74527213	929	929	929	929	0
615	20230719	105600	74527213	929	929	929	929	0
616	20230719	105500	74527213	929	929	929	929	0
617	20230719	105400	74527213	929	929	929	929	0
618	20230719	105300	74527213	929	929	929	929	0
619	20230719	105200	74527213	929	929	929	929	0
620	20230719	105100	74527213	929	929	929	929	0
621	20230719	105000	74527213	929	915	929	915	135
622	20230719	104900	74403548	919	920	920	919	211
623	20230719	104800	74209633	929	929	929	929	0
624	20230719	104700	74209633	929	929	929	929	0
625	20230719	104600	74209633	929	929	929	929	0
626	20230719	104500	74209633	929	929	929	929	0
627	20230719	104400	74209633	929	929	929	929	0
628	20230719	104300	74209633	929	929	929	929	0
629	20230719	104200	74209633	929	929	929	929	0
630	20230719	104100	74209633	929	929	929	929	586
631	20230719	104000	73665239	929	926	929	926	234
632	20230719	103900	73448151	926	926	926	926	1
633	20230719	103800	73447225	913	913	913	913	224
634	20230719	103700	73242713	913	913	913	913	0
635	20230719	103600	73242713	913	913	913	913	0
636	20230719	103500	73242713	913	909	913	909	3
637	20230719	103400	73239982	913	913	913	913	0
638	20230719	103300	73239982	913	905	913	900	3901
639	20230719	103200	69726821	910	919	919	910	1456
640	20230719	103100	68401101	913	915	915	913	46
641	20230719	103000	68359039	919	919	919	919	0
642	20230719	102900	68359039	919	919	919	919	2
643	20230719	102800	68357201	918	918	918	918	12
644	20230719	102700	68346185	919	925	929	919	932
645	20230719	102600	67488941	929	929	929	929	0
646	20230719	102500	67488941	929	929	929	929	22
647	20230719	102400	67468503	930	930	930	930	0
648	20230719	102300	67468503	930	930	930	930	0
649	20230719	102200	67468503	930	930	930	930	264
650	20230719	102100	67222983	934	934	934	934	0
651	20230719	102000	67222983	934	934	934	934	0
652	20230719	101900	67222983	934	934	934	934	0
653	20230719	101800	67222983	934	934	934	934	0
654	20230719	101700	67222983	934	934	934	934	0
655	20230719	101600	67222983	934	934	934	934	0
656	20230719	101500	67222983	934	934	934	934	2
657	20230719	101400	67221115	929	929	929	929	95
658	20230719	101300	67132860	934	934	934	934	0
659	20230719	101200	67132860	934	934	934	934	17
660	20230719	101100	67116982	934	934	934	934	0
661	20230719	101000	67116982	934	934	934	934	1
662	20230719	100900	67116048	935	935	935	935	0
663	20230719	100800	67116048	935	935	935	935	0
664	20230719	100700	67116048	935	935	935	935	0
665	20230719	100600	67116048	935	935	935	935	0
666	20230719	100500	67116048	935	935	935	935	0
667	20230719	100400	67116048	935	935	935	935	0
668	20230719	100300	67116048	935	935	935	935	0
669	20230719	100200	67116048	935	935	935	935	0
670	20230719	100100	67116048	935	935	935	935	0
671	20230719	100000	67116048	935	935	935	935	0
672	20230719	095900	67116048	935	935	935	935	0
673	20230719	095800	67116048	935	935	935	935	0
674	20230719	095700	67116048	935	935	935	935	0
675	20230719	095600	67116048	935	935	935	935	11
676	20230719	095500	67105763	935	935	935	935	0
677	20230719	095400	67105763	935	935	935	935	1
678	20230719	095300	67104828	920	920	920	920	100
679	20230719	095200	67012828	936	936	936	936	0
680	20230719	095100	67012828	936	936	936	936	1
681	20230719	095000	67011892	920	932	932	920	5100
682	20230719	094900	62318283	936	934	936	934	473
683	20230719	094800	61875859	935	935	935	935	0
684	20230719	094700	61875859	935	935	935	935	0
685	20230719	094600	61875859	935	930	935	930	4276
686	20230719	094500	57897790	934	932	934	932	1009
687	20230719	094400	56957384	935	934	935	934	9
688	20230719	094300	56948977	934	934	934	934	376
689	20230719	094200	56597793	934	934	934	934	0
690	20230719	094100	56597793	934	934	934	934	38
691	20230719	094000	56562301	934	934	934	934	0
692	20230719	093900	56562301	934	934	934	934	0
693	20230719	093800	56562301	934	934	934	934	0
694	20230719	093700	56562301	934	932	934	931	6536
695	20230719	093600	50470770	932	932	932	932	0
696	20230719	093500	50470770	932	922	932	920	75
697	20230719	093400	50401754	935	935	935	935	0
698	20230719	093300	50401754	935	935	935	935	0
699	20230719	093200	50401754	935	935	935	935	0
700	20230719	093100	50401754	935	935	935	935	369
701	20230719	093000	50056739	935	935	935	935	0
702	20230719	092900	50056739	935	935	935	935	0
703	20230719	092800	50056739	935	935	935	935	1
704	20230719	092700	50055804	900	910	938	900	3704
705	20230719	092600	46720525	938	938	938	900	10006
706	20230719	092500	37714592	901	919	919	901	2090
707	20230719	092400	35813269	938	938	938	938	1
708	20230719	092300	35812331	900	938	938	900	1726
709	20230719	092200	34231857	938	937	938	920	1001
710	20230719	092100	33308149	938	938	938	938	10
711	20230719	092000	33298769	939	939	939	939	0
712	20230719	091900	33298769	939	938	939	923	507
713	20230719	091800	32829645	939	930	939	930	3277
714	20230719	091700	29781814	930	930	930	930	37
715	20230719	091600	29747404	930	917	930	917	745
716	20230719	091500	29063169	918	918	918	918	0
717	20230719	091400	29063169	918	918	918	918	269
718	20230719	091300	28816227	920	920	920	920	0
719	20230719	091200	28816227	920	920	920	920	0
720	20230719	091100	28816227	920	920	920	920	0
721	20230719	091000	28816227	920	884	939	883	4003
722	20230719	090900	25279448	939	930	940	883	12570
723	20230719	090800	14162759	930	939	939	930	9
724	20230719	090700	14154380	939	939	939	939	4
725	20230719	090600	14150624	898	874	898	874	554
726	20230719	090500	13658952	874	858	874	850	12896
727	20230719	090400	2406358	858	858	858	858	0
728	20230719	090300	2406358	858	858	858	858	0
729	20230719	090200	2406358	858	858	858	858	880
730	20230719	090100	1651318	858	858	858	858	14
731	20230719	090000	1639306	858	883	883	858	1882