KissMeData/250930/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203600	47427578	968	968	968	968	1095
3	20230719	203500	47427578	968	968	968	968	0
4	20230719	203400	47427578	968	968	968	968	0
5	20230719	203300	47427578	968	968	968	968	0
6	20230719	203200	47427578	968	968	968	968	0
7	20230719	203100	47427578	968	968	968	968	0
8	20230719	203000	47427578	968	968	968	968	0
9	20230719	202900	47427578	968	968	968	968	0
10	20230719	202800	47427578	968	968	968	968	0
11	20230719	202700	47427578	968	968	968	968	0
12	20230719	202600	47427578	968	968	968	968	0
13	20230719	202500	47427578	968	968	968	968	0
14	20230719	202400	47427578	968	968	968	968	0
15	20230719	202300	47427578	968	968	968	968	0
16	20230719	202200	47427578	968	968	968	968	0
17	20230719	202100	47427578	968	968	968	968	0
18	20230719	202000	47427578	968	968	968	968	0
19	20230719	201900	47427578	968	968	968	968	0
20	20230719	201800	47427578	968	968	968	968	0
21	20230719	201700	47427578	968	968	968	968	0
22	20230719	201600	47427578	968	968	968	968	0
23	20230719	201500	47427578	968	968	968	968	0
24	20230719	201400	47427578	968	968	968	968	0
25	20230719	201300	47427578	968	968	968	968	0
26	20230719	201200	47427578	968	968	968	968	0
27	20230719	201100	47427578	968	968	968	968	0
28	20230719	201000	47427578	968	968	968	968	0
29	20230719	200900	47427578	968	968	968	968	0
30	20230719	200800	47427578	968	968	968	968	0
31	20230719	200700	47427578	968	968	968	968	0
32	20230719	200600	47427578	968	968	968	968	1095
33	20230719	200500	47427578	968	968	968	968	0
34	20230719	200400	47427578	968	968	968	968	0
35	20230719	200300	47427578	968	968	968	968	0
36	20230719	200200	47427578	968	968	968	968	0
37	20230719	200100	47427578	968	968	968	968	0
38	20230719	200000	47427578	968	968	968	968	0
39	20230719	195900	47427578	968	968	968	968	0
40	20230719	195800	47427578	968	968	968	968	0
41	20230719	195700	47427578	968	968	968	968	0
42	20230719	195600	47427578	968	968	968	968	0
43	20230719	195500	47427578	968	968	968	968	0
44	20230719	195400	47427578	968	968	968	968	0
45	20230719	195300	47427578	968	968	968	968	0
46	20230719	195200	47427578	968	968	968	968	0
47	20230719	195100	47427578	968	968	968	968	0
48	20230719	195000	47427578	968	968	968	968	0
49	20230719	194900	47427578	968	968	968	968	0
50	20230719	194800	47427578	968	968	968	968	0
51	20230719	194700	47427578	968	968	968	968	0
52	20230719	194600	47427578	968	968	968	968	0
53	20230719	194500	47427578	968	968	968	968	0
54	20230719	194400	47427578	968	968	968	968	0
55	20230719	194300	47427578	968	968	968	968	0
56	20230719	194200	47427578	968	968	968	968	0
57	20230719	194100	47427578	968	968	968	968	0
58	20230719	194000	47427578	968	968	968	968	0
59	20230719	193900	47427578	968	968	968	968	0
60	20230719	193800	47427578	968	968	968	968	0
61	20230719	193700	47427578	968	968	968	968	0
62	20230719	193600	47427578	968	968	968	968	1095
63	20230719	193500	47427578	968	968	968	968	0
64	20230719	193400	47427578	968	968	968	968	0
65	20230719	193300	47427578	968	968	968	968	0
66	20230719	193200	47427578	968	968	968	968	0
67	20230719	193100	47427578	968	968	968	968	0
68	20230719	193000	47427578	968	968	968	968	0
69	20230719	192900	47427578	968	968	968	968	0
70	20230719	192800	47427578	968	968	968	968	0
71	20230719	192700	47427578	968	968	968	968	0
72	20230719	192600	47427578	968	968	968	968	0
73	20230719	192500	47427578	968	968	968	968	0
74	20230719	192400	47427578	968	968	968	968	0
75	20230719	192300	47427578	968	968	968	968	0
76	20230719	192200	47427578	968	968	968	968	0
77	20230719	192100	47427578	968	968	968	968	0
78	20230719	192000	47427578	968	968	968	968	0
79	20230719	191900	47427578	968	968	968	968	0
80	20230719	191800	47427578	968	968	968	968	0
81	20230719	191700	47427578	968	968	968	968	0
82	20230719	191600	47427578	968	968	968	968	0
83	20230719	191500	47427578	968	968	968	968	0
84	20230719	191400	47427578	968	968	968	968	0
85	20230719	191300	47427578	968	968	968	968	0
86	20230719	191200	47427578	968	968	968	968	0
87	20230719	191100	47427578	968	968	968	968	0
88	20230719	191000	47427578	968	968	968	968	0
89	20230719	190900	47427578	968	968	968	968	0
90	20230719	190800	47427578	968	968	968	968	0
91	20230719	190700	47427578	968	968	968	968	0
92	20230719	190600	47427578	968	968	968	968	1095
93	20230719	190500	47427578	968	968	968	968	0
94	20230719	190400	47427578	968	968	968	968	0
95	20230719	190300	47427578	968	968	968	968	0
96	20230719	190200	47427578	968	968	968	968	0
97	20230719	190100	47427578	968	968	968	968	0
98	20230719	190000	47427578	968	968	968	968	0
99	20230719	185900	47427578	968	968	968	968	0
100	20230719	185800	47427578	968	968	968	968	0
101	20230719	185700	47427578	968	968	968	968	0
102	20230719	185600	47427578	968	968	968	968	0
103	20230719	185500	47427578	968	968	968	968	0
104	20230719	185400	47427578	968	968	968	968	0
105	20230719	185300	47427578	968	968	968	968	0
106	20230719	185200	47427578	968	968	968	968	0
107	20230719	185100	47427578	968	968	968	968	0
108	20230719	185000	47427578	968	968	968	968	0
109	20230719	184900	47427578	968	968	968	968	0
110	20230719	184800	47427578	968	968	968	968	0
111	20230719	184700	47427578	968	968	968	968	0
112	20230719	184600	47427578	968	968	968	968	0
113	20230719	184500	47427578	968	968	968	968	0
114	20230719	184400	47427578	968	968	968	968	0
115	20230719	184300	47427578	968	968	968	968	0
116	20230719	184200	47427578	968	968	968	968	0
117	20230719	184100	47427578	968	968	968	968	0
118	20230719	184000	47427578	968	968	968	968	0
119	20230719	183900	47427578	968	968	968	968	0
120	20230719	183800	47427578	968	968	968	968	0
121	20230719	183700	47427578	968	968	968	968	0
122	20230719	183600	47427578	968	968	968	968	1095
123	20230719	183500	47427578	968	968	968	968	0
124	20230719	183400	47427578	968	968	968	968	0
125	20230719	183300	47427578	968	968	968	968	0
126	20230719	183200	47427578	968	968	968	968	0
127	20230719	183100	47427578	968	968	968	968	0
128	20230719	183000	47427578	968	968	968	968	0
129	20230719	182900	47427578	968	968	968	968	0
130	20230719	182800	47427578	968	968	968	968	0
131	20230719	182700	47427578	968	968	968	968	0
132	20230719	182600	47427578	968	968	968	968	0
133	20230719	182500	47427578	968	968	968	968	0
134	20230719	182400	47427578	968	968	968	968	0
135	20230719	182300	47427578	968	968	968	968	0
136	20230719	182200	47427578	968	968	968	968	0
137	20230719	182100	47427578	968	968	968	968	0
138	20230719	182000	47427578	968	968	968	968	0
139	20230719	181900	47427578	968	968	968	968	0
140	20230719	181800	47427578	968	968	968	968	0
141	20230719	181700	47427578	968	968	968	968	0
142	20230719	181600	47427578	968	968	968	968	0
143	20230719	181500	47427578	968	968	968	968	0
144	20230719	181400	47427578	968	968	968	968	0
145	20230719	181300	47427578	968	968	968	968	0
146	20230719	181200	47427578	968	968	968	968	0
147	20230719	181100	47427578	968	968	968	968	0
148	20230719	181000	47427578	968	968	968	968	0
149	20230719	180900	47427578	968	968	968	968	0
150	20230719	180800	47427578	968	968	968	968	0
151	20230719	180700	47427578	968	968	968	968	0
152	20230719	180600	47427578	968	968	968	968	1095
153	20230719	180500	47427578	968	968	968	968	0
154	20230719	180400	47427578	968	968	968	968	0
155	20230719	180300	47427578	968	968	968	968	0
156	20230719	180200	47427578	968	968	968	968	0
157	20230719	180100	47427578	968	968	968	968	0
158	20230719	180000	47427578	968	968	968	968	0
159	20230719	175900	47427578	968	968	968	968	0
160	20230719	175800	47427578	968	968	968	968	0
161	20230719	175700	47427578	968	968	968	968	0
162	20230719	175600	47427578	968	968	968	968	0
163	20230719	175500	47427578	968	968	968	968	0
164	20230719	175400	47427578	968	968	968	968	0
165	20230719	175300	47427578	968	968	968	968	0
166	20230719	175200	47427578	968	968	968	968	0
167	20230719	175100	47427578	968	968	968	968	0
168	20230719	175000	47427578	968	968	968	968	0
169	20230719	174900	47427578	968	968	968	968	0
170	20230719	174800	47427578	968	968	968	968	0
171	20230719	174700	47427578	968	968	968	968	0
172	20230719	174600	47427578	968	968	968	968	0
173	20230719	174500	47427578	968	968	968	968	0
174	20230719	174400	47427578	968	968	968	968	0
175	20230719	174300	47427578	968	968	968	968	0
176	20230719	174200	47427578	968	968	968	968	0
177	20230719	174100	47427578	968	968	968	968	0
178	20230719	174000	47427578	968	968	968	968	0
179	20230719	173900	47427578	968	968	968	968	0
180	20230719	173800	47427578	968	968	968	968	0
181	20230719	173700	47427578	968	968	968	968	0
182	20230719	173600	47427578	968	968	968	968	1095
183	20230719	173500	47427578	968	968	968	968	0
184	20230719	173400	47427578	968	968	968	968	0
185	20230719	173300	47427578	968	968	968	968	0
186	20230719	173200	47427578	968	968	968	968	0
187	20230719	173100	47427578	968	968	968	968	0
188	20230719	173000	47427578	968	968	968	968	0
189	20230719	172900	47427578	968	968	968	968	0
190	20230719	172800	47427578	968	968	968	968	0
191	20230719	172700	47427578	968	968	968	968	0
192	20230719	172600	47427578	968	968	968	968	0
193	20230719	172500	47427578	968	968	968	968	0
194	20230719	172400	47427578	968	968	968	968	0
195	20230719	172300	47427578	968	968	968	968	0
196	20230719	172200	47427578	968	968	968	968	0
197	20230719	172100	47427578	968	968	968	968	0
198	20230719	172000	47427578	968	968	968	968	0
199	20230719	171900	47427578	968	968	968	968	0
200	20230719	171800	47427578	968	968	968	968	0
201	20230719	171700	47427578	968	968	968	968	0
202	20230719	171600	47427578	968	968	968	968	0
203	20230719	171500	47427578	968	968	968	968	0
204	20230719	171400	47427578	968	968	968	968	0
205	20230719	171300	47427578	968	968	968	968	0
206	20230719	171200	47427578	968	968	968	968	0
207	20230719	171100	47427578	968	968	968	968	0
208	20230719	171000	47427578	968	968	968	968	0
209	20230719	170900	47427578	968	968	968	968	0
210	20230719	170800	47427578	968	968	968	968	0
211	20230719	170700	47427578	968	968	968	968	0
212	20230719	170600	47427578	968	968	968	968	1095
213	20230719	170500	47427578	968	968	968	968	0
214	20230719	170400	47427578	968	968	968	968	0
215	20230719	170300	47427578	968	968	968	968	0
216	20230719	170200	47427578	968	968	968	968	0
217	20230719	170100	47427578	968	968	968	968	0
218	20230719	170000	47427578	968	968	968	968	0
219	20230719	165900	47427578	968	968	968	968	0
220	20230719	165800	47427578	968	968	968	968	0
221	20230719	165700	47427578	968	968	968	968	0
222	20230719	165600	47427578	968	968	968	968	0
223	20230719	165500	47427578	968	968	968	968	0
224	20230719	165400	47427578	968	968	968	968	0
225	20230719	165300	47427578	968	968	968	968	0
226	20230719	165200	47427578	968	968	968	968	0
227	20230719	165100	47427578	968	968	968	968	0
228	20230719	165000	47427578	968	968	968	968	0
229	20230719	164900	47427578	968	968	968	968	0
230	20230719	164800	47427578	968	968	968	968	0
231	20230719	164700	47427578	968	968	968	968	0
232	20230719	164600	47427578	968	968	968	968	0
233	20230719	164500	47427578	968	968	968	968	0
234	20230719	164400	47427578	968	968	968	968	0
235	20230719	164300	47427578	968	968	968	968	0
236	20230719	164200	47427578	968	968	968	968	0
237	20230719	164100	47427578	968	968	968	968	0
238	20230719	164000	47427578	968	968	968	968	0
239	20230719	163900	47427578	968	968	968	968	0
240	20230719	163800	47427578	968	968	968	968	0
241	20230719	163700	47427578	968	968	968	968	0
242	20230719	163600	47427578	968	968	968	968	1095
243	20230719	163500	47427578	968	968	968	968	0
244	20230719	163400	47427578	968	968	968	968	0
245	20230719	163300	47427578	968	968	968	968	0
246	20230719	163200	47427578	968	968	968	968	0
247	20230719	163100	47427578	968	968	968	968	0
248	20230719	163000	47427578	968	968	968	968	0
249	20230719	162900	47427578	968	968	968	968	0
250	20230719	162800	47427578	968	968	968	968	0
251	20230719	162700	47427578	968	968	968	968	0
252	20230719	162600	47427578	968	968	968	968	0
253	20230719	162500	47427578	968	968	968	968	0
254	20230719	162400	47427578	968	968	968	968	0
255	20230719	162300	47427578	968	968	968	968	0
256	20230719	162200	47427578	968	968	968	968	0
257	20230719	162100	47427578	968	968	968	968	0
258	20230719	162000	47427578	968	968	968	968	0
259	20230719	161900	47427578	968	968	968	968	0
260	20230719	161800	47427578	968	968	968	968	0
261	20230719	161700	47427578	968	968	968	968	0
262	20230719	161600	47427578	968	968	968	968	0
263	20230719	161500	47427578	968	968	968	968	0
264	20230719	161400	47427578	968	968	968	968	0
265	20230719	161300	47427578	968	968	968	968	0
266	20230719	161200	47427578	968	968	968	968	0
267	20230719	161100	47427578	968	968	968	968	0
268	20230719	161000	47427578	968	968	968	968	0
269	20230719	160900	47427578	968	968	968	968	0
270	20230719	160800	47427578	968	968	968	968	0
271	20230719	160700	47427578	968	968	968	968	0
272	20230719	160600	47427578	968	968	968	968	1095
273	20230719	160500	47427578	968	968	968	968	0
274	20230719	160400	47427578	968	968	968	968	0
275	20230719	160300	47427578	968	968	968	968	0
276	20230719	160200	47427578	968	968	968	968	0
277	20230719	160100	47427578	968	968	968	968	0
278	20230719	160000	47427578	968	968	968	968	0
279	20230719	155900	47427578	968	968	968	968	0
280	20230719	155800	47427578	968	968	968	968	0
281	20230719	155700	47427578	968	968	968	968	0
282	20230719	155600	47427578	968	968	968	968	0
283	20230719	155500	47427578	968	968	968	968	0
284	20230719	155400	47427578	968	968	968	968	0
285	20230719	155300	47427578	968	968	968	968	0
286	20230719	155200	47427578	968	968	968	968	0
287	20230719	155100	47427578	968	968	968	968	0
288	20230719	155000	47427578	968	968	968	968	0
289	20230719	154900	47427578	968	968	968	968	0
290	20230719	154800	47427578	968	968	968	968	0
291	20230719	154700	47427578	968	968	968	968	0
292	20230719	154600	47427578	968	968	968	968	0
293	20230719	154500	47427578	968	968	968	968	0
294	20230719	154400	47427578	968	968	968	968	0
295	20230719	154300	47427578	968	968	968	968	0
296	20230719	154200	47427578	968	968	968	968	0
297	20230719	154100	47427578	968	968	968	968	0
298	20230719	154000	47427578	968	968	968	968	0
299	20230719	153900	47427578	968	968	968	968	0
300	20230719	153800	47427578	968	968	968	968	0
301	20230719	153700	47427578	968	968	968	968	0
302	20230719	153600	47427578	968	968	968	968	1095
303	20230719	153500	47427578	968	968	968	968	0
304	20230719	153400	47427578	968	968	968	968	0
305	20230719	153300	47427578	968	968	968	968	0
306	20230719	153200	47427578	968	968	968	968	0
307	20230719	153100	47427578	968	968	968	968	0
308	20230719	153000	47427578	968	968	968	968	1095
309	20230719	152900	46367618	968	968	968	968	0
310	20230719	152800	46367618	968	968	968	968	0
311	20230719	152700	46367618	968	968	968	968	0
312	20230719	152600	46367618	968	968	968	968	0
313	20230719	152500	46367618	968	968	968	968	0
314	20230719	152400	46367618	968	968	968	968	0
315	20230719	152300	46367618	968	968	968	968	0
316	20230719	152200	46367618	968	968	968	968	0
317	20230719	152100	46367618	968	968	968	968	0
318	20230719	152000	46367618	968	968	968	968	0
319	20230719	151900	46367618	968	968	968	968	0
320	20230719	151800	46367618	968	968	968	968	0
321	20230719	151700	46367618	968	968	968	968	0
322	20230719	151600	46367618	968	968	968	968	0
323	20230719	151500	46367618	968	968	968	968	0
324	20230719	151400	46367618	968	968	968	968	0
325	20230719	151300	46367618	968	968	968	968	0
326	20230719	151200	46367618	968	968	968	968	40
327	20230719	151100	46328898	968	968	968	968	0
328	20230719	151000	46328898	968	968	968	968	0
329	20230719	150900	46328898	968	968	968	968	0
330	20230719	150800	46328898	968	966	968	963	1001
331	20230719	150700	45364812	966	966	966	966	0
332	20230719	150600	45364812	966	967	968	966	657
333	20230719	150500	44729363	967	967	967	967	0
334	20230719	150400	44729363	967	967	967	967	10
335	20230719	150300	44719693	968	968	968	968	0
336	20230719	150200	44719693	968	967	968	967	13
337	20230719	150100	44707112	967	967	967	967	0
338	20230719	150000	44707112	967	967	967	967	7
339	20230719	145900	44700343	968	968	968	968	0
340	20230719	145800	44700343	968	968	968	968	87
341	20230719	145700	44616127	964	964	964	964	1015
342	20230719	145600	43637667	968	966	968	966	4
343	20230719	145500	43633799	968	966	968	966	8
344	20230719	145400	43626065	968	967	968	966	5
345	20230719	145300	43621230	968	968	968	968	0
346	20230719	145200	43621230	968	968	968	968	0
347	20230719	145100	43621230	968	968	968	968	20
348	20230719	145000	43601870	969	969	969	969	0
349	20230719	144900	43601870	969	969	969	969	0
350	20230719	144800	43601870	969	969	969	969	0
351	20230719	144700	43601870	969	969	969	969	0
352	20230719	144600	43601870	969	969	969	969	0
353	20230719	144500	43601870	969	969	969	969	1
354	20230719	144400	43600901	969	969	969	969	0
355	20230719	144300	43600901	969	969	969	969	0
356	20230719	144200	43600901	969	969	969	969	1
357	20230719	144100	43599932	969	969	969	969	2
358	20230719	144000	43597994	969	969	969	969	0
359	20230719	143900	43597994	969	969	969	969	0
360	20230719	143800	43597994	969	969	969	969	0
361	20230719	143700	43597994	969	969	969	969	0
362	20230719	143600	43597994	969	969	969	969	0
363	20230719	143500	43597994	969	969	969	969	0
364	20230719	143400	43597994	969	969	969	969	0
365	20230719	143300	43597994	969	969	969	969	0
366	20230719	143200	43597994	969	969	969	969	0
367	20230719	143100	43597994	969	969	969	969	1
368	20230719	143000	43597025	969	969	969	969	0
369	20230719	142900	43597025	969	969	969	969	0
370	20230719	142800	43597025	969	969	969	969	86
371	20230719	142700	43513691	963	963	963	963	0
372	20230719	142600	43513691	963	963	963	963	0
373	20230719	142500	43513691	963	965	965	963	2985
374	20230719	142400	40638593	965	965	965	965	0
375	20230719	142300	40638593	965	965	965	965	0
376	20230719	142200	40638593	965	965	965	965	0
377	20230719	142100	40638593	965	965	965	965	81
378	20230719	142000	40560428	964	964	964	964	0
379	20230719	141900	40560428	964	964	964	964	0
380	20230719	141800	40560428	964	965	965	964	500
381	20230719	141700	40078399	965	965	965	965	0
382	20230719	141600	40078399	965	965	965	965	0
383	20230719	141500	40078399	965	965	965	965	0
384	20230719	141400	40078399	965	965	965	965	0
385	20230719	141300	40078399	965	965	965	965	0
386	20230719	141200	40078399	965	965	965	965	0
387	20230719	141100	40078399	965	965	965	965	0
388	20230719	141000	40078399	965	965	965	965	0
389	20230719	140900	40078399	965	965	965	965	0
390	20230719	140800	40078399	965	965	965	965	0
391	20230719	140700	40078399	965	965	965	965	0
392	20230719	140600	40078399	965	965	965	965	0
393	20230719	140500	40078399	965	965	965	965	0
394	20230719	140400	40078399	965	965	965	965	0
395	20230719	140300	40078399	965	965	965	965	0
396	20230719	140200	40078399	965	965	965	965	0
397	20230719	140100	40078399	965	965	965	965	0
398	20230719	140000	40078399	965	965	965	965	0
399	20230719	135900	40078399	965	965	965	965	0
400	20230719	135800	40078399	965	965	965	965	86
401	20230719	135700	39995409	963	963	963	963	0
402	20230719	135600	39995409	963	963	963	963	0
403	20230719	135500	39995409	963	963	963	963	0
404	20230719	135400	39995409	963	963	963	963	0
405	20230719	135300	39995409	963	963	963	963	0
406	20230719	135200	39995409	963	963	963	963	0
407	20230719	135100	39995409	963	963	963	963	0
408	20230719	135000	39995409	963	963	963	963	0
409	20230719	134900	39995409	963	963	963	963	0
410	20230719	134800	39995409	963	963	963	963	0
411	20230719	134700	39995409	963	963	963	963	0
412	20230719	134600	39995409	963	963	963	963	0
413	20230719	134500	39995409	963	963	963	963	0
414	20230719	134400	39995409	963	963	963	963	0
415	20230719	134300	39995409	963	963	963	963	0
416	20230719	134200	39995409	963	963	963	963	0
417	20230719	134100	39995409	963	963	963	963	0
418	20230719	134000	39995409	963	963	963	963	1
419	20230719	133900	39994446	964	964	964	964	0
420	20230719	133800	39994446	964	964	964	964	0
421	20230719	133700	39994446	964	964	964	964	0
422	20230719	133600	39994446	964	964	964	964	4
423	20230719	133500	39990590	964	964	964	964	2
424	20230719	133400	39988662	964	964	964	964	0
425	20230719	133300	39988662	964	964	964	964	1
426	20230719	133200	39987698	964	964	964	964	0
427	20230719	133100	39987698	964	964	964	964	5
428	20230719	133000	39982878	964	964	964	964	0
429	20230719	132900	39982878	964	963	964	963	126
430	20230719	132800	39861539	963	963	963	963	0
431	20230719	132700	39861539	963	963	963	963	0
432	20230719	132600	39861539	963	963	963	963	1
433	20230719	132500	39860576	964	964	964	964	0
434	20230719	132400	39860576	964	964	964	964	0
435	20230719	132300	39860576	964	964	964	964	0
436	20230719	132200	39860576	964	964	964	964	0
437	20230719	132100	39860576	964	964	964	964	0
438	20230719	132000	39860576	964	964	964	964	1
439	20230719	131900	39859612	964	964	964	964	0
440	20230719	131800	39859612	964	964	964	964	0
441	20230719	131700	39859612	964	964	964	964	0
442	20230719	131600	39859612	964	964	964	964	1
443	20230719	131500	39858648	963	963	963	963	0
444	20230719	131400	39858648	963	963	963	963	0
445	20230719	131300	39858648	963	963	963	963	1
446	20230719	131200	39857685	964	964	964	964	0
447	20230719	131100	39857685	964	964	964	964	10
448	20230719	131000	39848045	964	964	964	964	5
449	20230719	130900	39843225	964	964	964	964	494
450	20230719	130800	39367009	964	964	964	964	0
451	20230719	130700	39367009	964	964	964	964	0
452	20230719	130600	39367009	964	964	964	964	0
453	20230719	130500	39367009	964	964	964	964	0
454	20230719	130400	39367009	964	964	964	964	0
455	20230719	130300	39367009	964	964	964	964	0
456	20230719	130200	39367009	964	964	964	964	0
457	20230719	130100	39367009	964	964	964	964	0
458	20230719	130000	39367009	964	964	964	964	0
459	20230719	125900	39367009	964	964	964	964	0
460	20230719	125800	39367009	964	964	964	964	0
461	20230719	125700	39367009	964	964	964	964	0
462	20230719	125600	39367009	964	964	964	964	0
463	20230719	125500	39367009	964	964	964	964	0
464	20230719	125400	39367009	964	964	964	964	0
465	20230719	125300	39367009	964	964	964	964	0
466	20230719	125200	39367009	964	964	964	964	0
467	20230719	125100	39367009	964	964	964	964	0
468	20230719	125000	39367009	964	964	964	964	0
469	20230719	124900	39367009	964	964	964	964	1
470	20230719	124800	39366045	966	966	966	966	1
471	20230719	124700	39365079	967	967	967	967	0
472	20230719	124600	39365079	967	967	967	967	0
473	20230719	124500	39365079	967	967	967	967	0
474	20230719	124400	39365079	967	967	967	967	0
475	20230719	124300	39365079	967	967	967	967	1
476	20230719	124200	39364112	969	969	969	969	100
477	20230719	124100	39267212	969	969	969	969	300
478	20230719	124000	38976512	968	968	968	968	0
479	20230719	123900	38976512	968	968	968	968	0
480	20230719	123800	38976512	968	968	968	968	107
481	20230719	123700	38872936	968	967	968	967	2394
482	20230719	123600	36555806	965	965	965	965	0
483	20230719	123500	36555806	965	965	965	965	0
484	20230719	123400	36555806	965	965	965	965	0
485	20230719	123300	36555806	965	965	965	965	0
486	20230719	123200	36555806	965	965	965	965	500
487	20230719	123100	36073306	965	965	965	965	0
488	20230719	123000	36073306	965	965	965	965	0
489	20230719	122900	36073306	965	965	965	965	0
490	20230719	122800	36073306	965	965	965	965	0
491	20230719	122700	36073306	965	966	966	965	102
492	20230719	122600	35974775	966	966	966	966	744
493	20230719	122500	35256071	966	966	966	966	207
494	20230719	122400	35056109	965	965	965	965	0
495	20230719	122300	35056109	965	965	965	965	0
496	20230719	122200	35056109	965	965	965	965	6
497	20230719	122100	35050319	965	965	965	965	0
498	20230719	122000	35050319	965	965	965	965	0
499	20230719	121900	35050319	965	965	965	965	0
500	20230719	121800	35050319	965	965	965	965	0
501	20230719	121700	35050319	965	965	965	965	0
502	20230719	121600	35050319	965	965	965	965	99
503	20230719	121500	34954784	965	965	965	965	1
504	20230719	121400	34953819	962	962	962	962	0
505	20230719	121300	34953819	962	962	962	962	188
506	20230719	121200	34772963	962	962	962	962	0
507	20230719	121100	34772963	962	962	962	962	0
508	20230719	121000	34772963	962	962	962	962	0
509	20230719	120900	34772963	962	962	962	962	1233
510	20230719	120800	33586817	962	962	962	962	0
511	20230719	120700	33586817	962	962	962	962	0
512	20230719	120600	33586817	962	962	962	962	0
513	20230719	120500	33586817	962	962	962	962	0
514	20230719	120400	33586817	962	962	962	962	1
515	20230719	120300	33585855	961	961	961	961	500
516	20230719	120200	33105355	962	962	962	962	0
517	20230719	120100	33105355	962	962	962	962	0
518	20230719	120000	33105355	962	962	962	962	1
519	20230719	115900	33104393	961	961	961	961	0
520	20230719	115800	33104393	961	961	961	961	0
521	20230719	115700	33104393	961	961	961	961	0
522	20230719	115600	33104393	961	961	961	961	0
523	20230719	115500	33104393	961	962	962	961	511
524	20230719	115400	32613122	961	961	961	961	0
525	20230719	115300	32613122	961	961	961	961	0
526	20230719	115200	32613122	961	961	961	961	0
527	20230719	115100	32613122	961	961	961	961	5
528	20230719	115000	32608317	961	961	961	961	0
529	20230719	114900	32608317	961	961	961	961	0
530	20230719	114800	32608317	961	961	961	961	1795
531	20230719	114700	30883322	962	962	962	962	103
532	20230719	114600	30784236	962	964	964	962	1337
533	20230719	114500	29497936	964	964	964	964	290
534	20230719	114400	29218376	964	964	964	964	0
535	20230719	114300	29218376	964	964	964	964	0
536	20230719	114200	29218376	964	964	968	964	3
537	20230719	114100	29215480	964	964	964	964	1
538	20230719	114000	29214516	965	965	965	965	0
539	20230719	113900	29214516	965	965	965	965	0
540	20230719	113800	29214516	965	965	965	965	0
541	20230719	113700	29214516	965	965	965	965	533
542	20230719	113600	28700171	968	968	968	968	0
543	20230719	113500	28700171	968	968	968	968	0
544	20230719	113400	28700171	968	968	968	968	0
545	20230719	113300	28700171	968	968	968	968	0
546	20230719	113200	28700171	968	968	968	968	0
547	20230719	113100	28700171	968	968	968	968	1
548	20230719	113000	28699203	965	965	965	965	0
549	20230719	112900	28699203	965	965	965	965	0
550	20230719	112800	28699203	965	965	965	965	0
551	20230719	112700	28699203	965	965	965	965	0
552	20230719	112600	28699203	965	965	965	965	0
553	20230719	112500	28699203	965	965	965	965	0
554	20230719	112400	28699203	965	965	965	965	0
555	20230719	112300	28699203	965	965	965	965	0
556	20230719	112200	28699203	965	965	965	965	0
557	20230719	112100	28699203	965	965	965	965	500
558	20230719	112000	28216703	965	965	965	965	13
559	20230719	111900	28204158	962	962	962	962	0
560	20230719	111800	28204158	962	962	962	962	0
561	20230719	111700	28204158	962	964	964	962	1500
562	20230719	111600	26760337	963	963	963	963	0
563	20230719	111500	26760337	963	963	963	963	0
564	20230719	111400	26760337	963	963	963	963	0
565	20230719	111300	26760337	963	963	963	963	0
566	20230719	111200	26760337	963	963	963	963	0
567	20230719	111100	26760337	963	963	963	963	0
568	20230719	111000	26760337	963	963	963	963	0
569	20230719	110900	26760337	963	963	963	963	426
570	20230719	110800	26350099	964	964	964	964	0
571	20230719	110700	26350099	964	964	964	964	1510
572	20230719	110600	24894459	965	965	965	965	2
573	20230719	110500	24892529	965	965	965	965	296
574	20230719	110400	24606889	966	966	966	966	10
575	20230719	110300	24597229	965	965	965	965	0
576	20230719	110200	24597229	965	965	965	965	0
577	20230719	110100	24597229	965	965	965	965	0
578	20230719	110000	24597229	965	965	965	965	0
579	20230719	105900	24597229	965	965	965	965	0
580	20230719	105800	24597229	965	968	968	965	205
581	20230719	105700	24399176	968	968	968	968	0
582	20230719	105600	24399176	968	968	968	968	0
583	20230719	105500	24399176	968	968	968	968	0
584	20230719	105400	24399176	968	968	968	968	0
585	20230719	105300	24399176	968	968	968	968	0
586	20230719	105200	24399176	968	968	968	968	0
587	20230719	105100	24399176	968	968	968	968	0
588	20230719	105000	24399176	968	968	968	968	1
589	20230719	104900	24398208	968	968	968	968	0
590	20230719	104800	24398208	968	968	968	968	0
591	20230719	104700	24398208	968	968	968	968	0
592	20230719	104600	24398208	968	968	968	968	0
593	20230719	104500	24398208	968	968	968	968	0
594	20230719	104400	24398208	968	968	968	968	0
595	20230719	104300	24398208	968	968	968	968	0
596	20230719	104200	24398208	968	968	968	968	0
597	20230719	104100	24398208	968	968	968	968	3
598	20230719	104000	24395304	968	968	968	968	0
599	20230719	103900	24395304	968	968	968	968	0
600	20230719	103800	24395304	968	968	968	968	0
601	20230719	103700	24395304	968	968	968	968	0
602	20230719	103600	24395304	968	968	968	968	0
603	20230719	103500	24395304	968	968	968	968	0
604	20230719	103400	24395304	968	968	968	968	0
605	20230719	103300	24395304	968	968	968	968	0
606	20230719	103200	24395304	968	965	968	965	10
607	20230719	103100	24385648	969	969	969	969	0
608	20230719	103000	24385648	969	969	969	969	50
609	20230719	102900	24337198	969	969	969	969	4
610	20230719	102800	24333322	969	969	969	969	0
611	20230719	102700	24333322	969	969	969	969	0
612	20230719	102600	24333322	969	969	969	969	0
613	20230719	102500	24333322	969	969	969	969	0
614	20230719	102400	24333322	969	969	969	969	0
615	20230719	102300	24333322	969	969	969	969	0
616	20230719	102200	24333322	969	969	969	969	0
617	20230719	102100	24333322	969	966	969	962	3316
618	20230719	102000	21139071	969	969	969	969	400
619	20230719	101900	20751471	965	965	965	965	0
620	20230719	101800	20751471	965	965	965	965	0
621	20230719	101700	20751471	965	965	965	965	17
622	20230719	101600	20735066	965	965	965	965	0
623	20230719	101500	20735066	965	965	965	965	0
624	20230719	101400	20735066	965	965	965	965	0
625	20230719	101300	20735066	965	965	965	965	0
626	20230719	101200	20735066	965	965	965	965	2
627	20230719	101100	20733136	965	965	965	965	0
628	20230719	101000	20733136	965	965	965	965	0
629	20230719	100900	20733136	965	965	965	965	0
630	20230719	100800	20733136	965	965	965	965	0
631	20230719	100700	20733136	965	965	965	965	0
632	20230719	100600	20733136	965	965	965	965	0
633	20230719	100500	20733136	965	965	965	965	0
634	20230719	100400	20733136	965	965	965	965	0
635	20230719	100300	20733136	965	965	965	965	0
636	20230719	100200	20733136	965	965	965	965	39
637	20230719	100100	20695501	965	965	965	965	0
638	20230719	100000	20695501	965	965	965	965	0
639	20230719	095900	20695501	965	965	965	965	2
640	20230719	095800	20693571	965	965	965	965	515
641	20230719	095700	20196596	965	965	965	965	6
642	20230719	095600	20190806	965	965	965	965	1
643	20230719	095500	20189841	964	964	964	964	2000
644	20230719	095400	18261841	965	965	965	965	12
645	20230719	095300	18250261	965	965	965	965	42
646	20230719	095200	18209731	964	965	965	964	279
647	20230719	095100	17940759	965	965	965	965	108
648	20230719	095000	17836539	965	965	965	964	431
649	20230719	094900	17420755	965	965	965	965	200
650	20230719	094800	17227755	966	966	966	966	6
651	20230719	094700	17221959	965	964	965	964	529
652	20230719	094600	16711997	965	965	965	965	0
653	20230719	094500	16711997	965	965	965	965	13
654	20230719	094400	16699452	965	965	965	965	17
655	20230719	094300	16683047	965	967	967	965	2209
656	20230719	094200	14550444	967	967	967	967	0
657	20230719	094100	14550444	967	970	970	967	300
658	20230719	094000	14259802	977	977	977	977	1
659	20230719	093900	14258825	969	969	969	969	75
660	20230719	093800	14186150	973	973	973	973	577
661	20230719	093700	13624729	973	973	973	973	1
662	20230719	093600	13623756	969	969	969	969	0
663	20230719	093500	13623756	969	969	969	969	0
664	20230719	093400	13623756	969	969	969	969	40
665	20230719	093300	13584996	969	969	969	969	100
666	20230719	093200	13488096	969	969	969	969	79
667	20230719	093100	13411545	969	969	969	969	0
668	20230719	093000	13411545	969	969	969	969	0
669	20230719	092900	13411545	969	969	969	969	0
670	20230719	092800	13411545	969	969	969	969	0
671	20230719	092700	13411545	969	965	969	965	2
672	20230719	092600	13409611	965	965	965	965	0
673	20230719	092500	13409611	965	965	965	965	8
674	20230719	092400	13401891	963	963	963	963	0
675	20230719	092300	13401891	963	963	963	963	0
676	20230719	092200	13401891	963	963	963	963	0
677	20230719	092100	13401891	963	963	963	963	100
678	20230719	092000	13305591	965	966	966	963	2875
679	20230719	091900	10536275	967	968	968	967	477
680	20230719	091800	10074565	971	971	971	971	21
681	20230719	091700	10054174	968	968	968	968	2
682	20230719	091600	10052238	968	968	968	968	408
683	20230719	091500	9657294	968	968	968	968	0
684	20230719	091400	9657294	968	968	968	968	400
685	20230719	091300	9270094	969	969	969	969	0
686	20230719	091200	9270094	969	970	970	969	3613
687	20230719	091100	5765494	971	971	971	971	1000
688	20230719	091000	4794494	973	973	973	973	0
689	20230719	090900	4794494	973	973	973	973	0
690	20230719	090800	4794494	973	973	973	973	6
691	20230719	090700	4788656	973	971	973	971	948
692	20230719	090600	3868144	972	972	972	972	50
693	20230719	090500	3819544	974	974	974	974	10
694	20230719	090400	3809804	971	974	974	971	154
695	20230719	090300	3659970	975	975	975	975	214
696	20230719	090200	3451320	972	972	972	972	0
697	20230719	090100	3451320	972	972	972	972	0
698	20230719	090000	3451320	972	970	972	970	3558