KissMeData/033250/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191100	188868618	979	979	979	979	6129
3	20230719	191000	188868618	979	979	979	979	0
4	20230719	190900	188868618	979	979	979	979	0
5	20230719	190800	188868618	979	979	979	979	0
6	20230719	190700	188868618	979	979	979	979	0
7	20230719	190600	188868618	979	979	979	979	0
8	20230719	190500	188868618	979	979	979	979	0
9	20230719	190400	188868618	979	979	979	979	0
10	20230719	190300	188868618	979	979	979	979	0
11	20230719	190200	188868618	979	979	979	979	0
12	20230719	190100	188868618	979	979	979	979	0
13	20230719	190000	188868618	979	979	979	979	0
14	20230719	185900	188868618	979	979	979	979	0
15	20230719	185800	188868618	979	979	979	979	0
16	20230719	185700	188868618	979	979	979	979	0
17	20230719	185600	188868618	979	979	979	979	0
18	20230719	185500	188868618	979	979	979	979	0
19	20230719	185400	188868618	979	979	979	979	0
20	20230719	185300	188868618	979	979	979	979	0
21	20230719	185200	188868618	979	979	979	979	0
22	20230719	185100	188868618	979	979	979	979	0
23	20230719	185000	188868618	979	979	979	979	0
24	20230719	184900	188868618	979	979	979	979	0
25	20230719	184800	188868618	979	979	979	979	0
26	20230719	184700	188868618	979	979	979	979	0
27	20230719	184600	188868618	979	979	979	979	0
28	20230719	184500	188868618	979	979	979	979	0
29	20230719	184400	188868618	979	979	979	979	0
30	20230719	184300	188868618	979	979	979	979	0
31	20230719	184200	188868618	979	979	979	979	0
32	20230719	184100	188868618	979	979	979	979	6129
33	20230719	184000	188868618	979	979	979	979	0
34	20230719	183900	188868618	979	979	979	979	0
35	20230719	183800	188868618	979	979	979	979	0
36	20230719	183700	188868618	979	979	979	979	0
37	20230719	183600	188868618	979	979	979	979	0
38	20230719	183500	188868618	979	979	979	979	0
39	20230719	183400	188868618	979	979	979	979	0
40	20230719	183300	188868618	979	979	979	979	0
41	20230719	183200	188868618	979	979	979	979	0
42	20230719	183100	188868618	979	979	979	979	0
43	20230719	183000	188868618	979	979	979	979	0
44	20230719	182900	188868618	979	979	979	979	0
45	20230719	182800	188868618	979	979	979	979	0
46	20230719	182700	188868618	979	979	979	979	0
47	20230719	182600	188868618	979	979	979	979	0
48	20230719	182500	188868618	979	979	979	979	0
49	20230719	182400	188868618	979	979	979	979	0
50	20230719	182300	188868618	979	979	979	979	0
51	20230719	182200	188868618	979	979	979	979	0
52	20230719	182100	188868618	979	979	979	979	0
53	20230719	182000	188868618	979	979	979	979	0
54	20230719	181900	188868618	979	979	979	979	0
55	20230719	181800	188868618	979	979	979	979	0
56	20230719	181700	188868618	979	979	979	979	0
57	20230719	181600	188868618	979	979	979	979	0
58	20230719	181500	188868618	979	979	979	979	0
59	20230719	181400	188868618	979	979	979	979	0
60	20230719	181300	188868618	979	979	979	979	0
61	20230719	181200	188868618	979	979	979	979	0
62	20230719	181100	188868618	979	979	979	979	6129
63	20230719	181000	188868618	979	979	979	979	0
64	20230719	180900	188868618	979	979	979	979	0
65	20230719	180800	188868618	979	979	979	979	0
66	20230719	180700	188868618	979	979	979	979	0
67	20230719	180600	188868618	979	979	979	979	0
68	20230719	180500	188868618	979	979	979	979	0
69	20230719	180400	188868618	979	979	979	979	0
70	20230719	180300	188868618	979	979	979	979	0
71	20230719	180200	188868618	979	979	979	979	0
72	20230719	180100	188868618	979	979	979	979	0
73	20230719	180000	188868618	979	979	979	979	0
74	20230719	175900	188868618	979	979	979	979	0
75	20230719	175800	188868618	979	979	979	979	0
76	20230719	175700	188868618	979	979	979	979	0
77	20230719	175600	188868618	979	979	979	979	0
78	20230719	175500	188868618	979	979	979	979	0
79	20230719	175400	188868618	979	979	979	979	0
80	20230719	175300	188868618	979	979	979	979	0
81	20230719	175200	188868618	979	979	979	979	0
82	20230719	175100	188868618	979	979	979	979	0
83	20230719	175000	188868618	979	979	979	979	0
84	20230719	174900	188868618	979	979	979	979	0
85	20230719	174800	188868618	979	979	979	979	0
86	20230719	174700	188868618	979	979	979	979	0
87	20230719	174600	188868618	979	979	979	979	0
88	20230719	174500	188868618	979	979	979	979	0
89	20230719	174400	188868618	979	979	979	979	0
90	20230719	174300	188868618	979	979	979	979	0
91	20230719	174200	188868618	979	979	979	979	0
92	20230719	174100	188868618	979	979	979	979	6129
93	20230719	174000	188868618	979	979	979	979	0
94	20230719	173900	188868618	979	979	979	979	0
95	20230719	173800	188868618	979	979	979	979	0
96	20230719	173700	188868618	979	979	979	979	0
97	20230719	173600	188868618	979	979	979	979	0
98	20230719	173500	188868618	979	979	979	979	0
99	20230719	173400	188868618	979	979	979	979	0
100	20230719	173300	188868618	979	979	979	979	0
101	20230719	173200	188868618	979	979	979	979	0
102	20230719	173100	188868618	979	979	979	979	0
103	20230719	173000	188868618	979	979	979	979	0
104	20230719	172900	188868618	979	979	979	979	0
105	20230719	172800	188868618	979	979	979	979	0
106	20230719	172700	188868618	979	979	979	979	0
107	20230719	172600	188868618	979	979	979	979	0
108	20230719	172500	188868618	979	979	979	979	0
109	20230719	172400	188868618	979	979	979	979	0
110	20230719	172300	188868618	979	979	979	979	0
111	20230719	172200	188868618	979	979	979	979	0
112	20230719	172100	188868618	979	979	979	979	0
113	20230719	172000	188868618	979	979	979	979	0
114	20230719	171900	188868618	979	979	979	979	0
115	20230719	171800	188868618	979	979	979	979	0
116	20230719	171700	188868618	979	979	979	979	0
117	20230719	171600	188868618	979	979	979	979	0
118	20230719	171500	188868618	979	979	979	979	0
119	20230719	171400	188868618	979	979	979	979	0
120	20230719	171300	188868618	979	979	979	979	0
121	20230719	171200	188868618	979	979	979	979	0
122	20230719	171100	188868618	979	979	979	979	6129
123	20230719	171000	188868618	979	979	979	979	0
124	20230719	170900	188868618	979	979	979	979	0
125	20230719	170800	188868618	979	979	979	979	0
126	20230719	170700	188868618	979	979	979	979	0
127	20230719	170600	188868618	979	979	979	979	0
128	20230719	170500	188868618	979	979	979	979	0
129	20230719	170400	188868618	979	979	979	979	0
130	20230719	170300	188868618	979	979	979	979	0
131	20230719	170200	188868618	979	979	979	979	0
132	20230719	170100	188868618	979	979	979	979	0
133	20230719	170000	188868618	979	979	979	979	0
134	20230719	165900	188868618	979	979	979	979	0
135	20230719	165800	188868618	979	979	979	979	0
136	20230719	165700	188868618	979	979	979	979	0
137	20230719	165600	188868618	979	979	979	979	0
138	20230719	165500	188868618	979	979	979	979	0
139	20230719	165400	188868618	979	979	979	979	0
140	20230719	165300	188868618	979	979	979	979	0
141	20230719	165200	188868618	979	979	979	979	0
142	20230719	165100	188868618	979	979	979	979	0
143	20230719	165000	188868618	979	979	979	979	0
144	20230719	164900	188868618	979	979	979	979	0
145	20230719	164800	188868618	979	979	979	979	0
146	20230719	164700	188868618	979	979	979	979	0
147	20230719	164600	188868618	979	979	979	979	0
148	20230719	164500	188868618	979	979	979	979	0
149	20230719	164400	188868618	979	979	979	979	0
150	20230719	164300	188868618	979	979	979	979	0
151	20230719	164200	188868618	979	979	979	979	0
152	20230719	164100	188868618	979	979	979	979	6129
153	20230719	164000	188868618	979	979	979	979	0
154	20230719	163900	188868618	979	979	979	979	0
155	20230719	163800	188868618	979	979	979	979	0
156	20230719	163700	188868618	979	979	979	979	0
157	20230719	163600	188868618	979	979	979	979	0
158	20230719	163500	188868618	979	979	979	979	0
159	20230719	163400	188868618	979	979	979	979	0
160	20230719	163300	188868618	979	979	979	979	0
161	20230719	163200	188868618	979	979	979	979	0
162	20230719	163100	188868618	979	979	979	979	0
163	20230719	163000	188868618	979	979	979	979	0
164	20230719	162900	188868618	979	979	979	979	0
165	20230719	162800	188868618	979	979	979	979	0
166	20230719	162700	188868618	979	979	979	979	0
167	20230719	162600	188868618	979	979	979	979	0
168	20230719	162500	188868618	979	979	979	979	0
169	20230719	162400	188868618	979	979	979	979	0
170	20230719	162300	188868618	979	979	979	979	0
171	20230719	162200	188868618	979	979	979	979	0
172	20230719	162100	188868618	979	979	979	979	0
173	20230719	162000	188868618	979	979	979	979	0
174	20230719	161900	188868618	979	979	979	979	0
175	20230719	161800	188868618	979	979	979	979	0
176	20230719	161700	188868618	979	979	979	979	0
177	20230719	161600	188868618	979	979	979	979	0
178	20230719	161500	188868618	979	979	979	979	0
179	20230719	161400	188868618	979	979	979	979	0
180	20230719	161300	188868618	979	979	979	979	0
181	20230719	161200	188868618	979	979	979	979	0
182	20230719	161100	188868618	979	979	979	979	6129
183	20230719	161000	188868618	979	979	979	979	0
184	20230719	160900	188868618	979	979	979	979	0
185	20230719	160800	188868618	979	979	979	979	0
186	20230719	160700	188868618	979	979	979	979	0
187	20230719	160600	188868618	979	979	979	979	0
188	20230719	160500	188868618	979	979	979	979	0
189	20230719	160400	188868618	979	979	979	979	0
190	20230719	160300	188868618	979	979	979	979	0
191	20230719	160200	188868618	979	979	979	979	0
192	20230719	160100	188868618	979	979	979	979	0
193	20230719	160000	188868618	979	979	979	979	0
194	20230719	155900	188868618	979	979	979	979	0
195	20230719	155800	188868618	979	979	979	979	0
196	20230719	155700	188868618	979	979	979	979	0
197	20230719	155600	188868618	979	979	979	979	0
198	20230719	155500	188868618	979	979	979	979	0
199	20230719	155400	188868618	979	979	979	979	0
200	20230719	155300	188868618	979	979	979	979	0
201	20230719	155200	188868618	979	979	979	979	0
202	20230719	155100	188868618	979	979	979	979	0
203	20230719	155000	188868618	979	979	979	979	0
204	20230719	154900	188868618	979	979	979	979	0
205	20230719	154800	188868618	979	979	979	979	0
206	20230719	154700	188868618	979	979	979	979	0
207	20230719	154600	188868618	979	979	979	979	0
208	20230719	154500	188868618	979	979	979	979	0
209	20230719	154400	188868618	979	979	979	979	0
210	20230719	154300	188868618	979	979	979	979	0
211	20230719	154200	188868618	979	979	979	979	0
212	20230719	154100	188868618	979	979	979	979	6129
213	20230719	154000	188868618	979	979	979	979	0
214	20230719	153900	188868618	979	979	979	979	0
215	20230719	153800	188868618	979	979	979	979	0
216	20230719	153700	188868618	979	979	979	979	0
217	20230719	153600	188868618	979	979	979	979	0
218	20230719	153500	188868618	979	979	979	979	0
219	20230719	153400	188868618	979	979	979	979	0
220	20230719	153300	188868618	979	979	979	979	0
221	20230719	153200	188868618	979	979	979	979	0
222	20230719	153100	188868618	979	979	979	979	0
223	20230719	153000	188868618	979	979	979	979	6129
224	20230719	152900	182868327	991	991	991	991	0
225	20230719	152800	182868327	991	991	991	991	0
226	20230719	152700	182868327	991	991	991	991	0
227	20230719	152600	182868327	991	991	991	991	0
228	20230719	152500	182868327	991	991	991	991	0
229	20230719	152400	182868327	991	991	991	991	0
230	20230719	152300	182868327	991	991	991	991	0
231	20230719	152200	182868327	991	991	991	991	0
232	20230719	152100	182868327	991	991	991	991	0
233	20230719	152000	182868327	991	991	991	991	0
234	20230719	151900	182868327	991	991	991	991	0
235	20230719	151800	182868327	991	990	991	990	300
236	20230719	151700	182571177	989	989	989	989	0
237	20230719	151600	182571177	989	991	991	989	2602
238	20230719	151500	179996801	991	991	991	991	802
239	20230719	151400	179202019	991	991	992	991	3165
240	20230719	151300	176064291	990	990	990	990	1000
241	20230719	151200	175074291	990	990	990	990	0
242	20230719	151100	175074291	990	990	990	990	700
243	20230719	151000	174381291	990	990	990	990	0
244	20230719	150900	174381291	990	990	990	990	5000
245	20230719	150800	169431291	990	990	990	990	20
246	20230719	150700	169411491	990	990	990	990	242
247	20230719	150600	169171911	990	984	990	984	9604
248	20230719	150500	159685422	984	984	984	984	39
249	20230719	150400	159647046	984	984	984	984	30
250	20230719	150300	159617526	984	984	984	984	50
251	20230719	150200	159568326	985	985	985	985	0
252	20230719	150100	159568326	985	985	985	985	0
253	20230719	150000	159568326	985	985	985	985	0
254	20230719	145900	159568326	985	986	986	985	1214
255	20230719	145800	158371412	986	986	986	986	0
256	20230719	145700	158371412	986	986	986	986	0
257	20230719	145600	158371412	986	986	986	986	0
258	20230719	145500	158371412	986	986	986	986	0
259	20230719	145400	158371412	986	986	986	986	0
260	20230719	145300	158371412	986	986	986	986	1
261	20230719	145200	158370426	981	983	983	981	1500
262	20230719	145100	156897924	985	985	985	985	110
263	20230719	145000	156789574	985	985	985	985	109
264	20230719	144900	156682209	985	985	985	985	0
265	20230719	144800	156682209	985	985	985	985	0
266	20230719	144700	156682209	985	985	985	985	0
267	20230719	144600	156682209	985	985	985	985	0
268	20230719	144500	156682209	985	985	985	985	0
269	20230719	144400	156682209	985	982	985	982	1362
270	20230719	144300	155341089	981	981	981	981	0
271	20230719	144200	155341089	981	981	981	981	0
272	20230719	144100	155341089	981	981	981	981	0
273	20230719	144000	155341089	981	981	981	981	0
274	20230719	143900	155341089	981	981	981	981	0
275	20230719	143800	155341089	981	981	981	981	0
276	20230719	143700	155341089	981	981	981	981	0
277	20230719	143600	155341089	981	981	981	981	25
278	20230719	143500	155316564	981	981	981	981	1057
279	20230719	143400	154279647	981	981	981	981	0
280	20230719	143300	154279647	981	981	981	981	10
281	20230719	143200	154269837	981	981	981	981	0
282	20230719	143100	154269837	981	981	981	981	0
283	20230719	143000	154269837	981	981	981	981	2
284	20230719	142900	154267875	981	981	981	981	6
285	20230719	142800	154261989	981	981	981	981	70
286	20230719	142700	154193319	981	982	982	980	106
287	20230719	142600	154089236	982	982	982	982	0
288	20230719	142500	154089236	982	982	982	982	0
289	20230719	142400	154089236	982	982	982	982	0
290	20230719	142300	154089236	982	982	982	982	0
291	20230719	142200	154089236	982	982	982	982	0
292	20230719	142100	154089236	982	982	982	982	0
293	20230719	142000	154089236	982	982	982	982	0
294	20230719	141900	154089236	982	982	982	982	0
295	20230719	141800	154089236	982	982	982	982	0
296	20230719	141700	154089236	982	982	982	982	0
297	20230719	141600	154089236	982	982	982	982	0
298	20230719	141500	154089236	982	982	982	982	0
299	20230719	141400	154089236	982	982	982	982	0
300	20230719	141300	154089236	982	982	982	982	0
301	20230719	141200	154089236	982	982	982	982	1000
302	20230719	141100	153107236	981	981	981	981	0
303	20230719	141000	153107236	981	981	981	981	110
304	20230719	140900	152999326	982	982	982	982	0
305	20230719	140800	152999326	982	982	982	982	0
306	20230719	140700	152999326	982	982	982	982	0
307	20230719	140600	152999326	982	981	982	981	501
308	20230719	140500	152507844	980	980	980	980	0
309	20230719	140400	152507844	980	980	980	980	0
310	20230719	140300	152507844	980	980	980	980	200
311	20230719	140200	152311844	980	980	980	980	0
312	20230719	140100	152311844	980	980	980	980	0
313	20230719	140000	152311844	980	980	980	980	0
314	20230719	135900	152311844	980	980	980	980	0
315	20230719	135800	152311844	980	980	980	980	0
316	20230719	135700	152311844	980	980	980	980	0
317	20230719	135600	152311844	980	980	980	980	0
318	20230719	135500	152311844	980	980	980	980	156
319	20230719	135400	152158964	979	979	979	979	0
320	20230719	135300	152158964	979	979	979	979	0
321	20230719	135200	152158964	979	979	979	979	0
322	20230719	135100	152158964	979	979	979	979	189
323	20230719	135000	151973933	980	980	980	980	0
324	20230719	134900	151973933	980	979	980	979	255
325	20230719	134800	151724283	979	979	979	979	0
326	20230719	134700	151724283	979	979	979	979	200
327	20230719	134600	151528483	980	980	980	980	0
328	20230719	134500	151528483	980	980	980	980	0
329	20230719	134400	151528483	980	980	980	980	5
330	20230719	134300	151523583	980	980	980	980	0
331	20230719	134200	151523583	980	980	980	980	0
332	20230719	134100	151523583	980	980	980	980	0
333	20230719	134000	151523583	980	980	980	980	3399
334	20230719	133900	148192563	980	980	980	980	0
335	20230719	133800	148192563	980	980	980	980	0
336	20230719	133700	148192563	980	980	980	980	30
337	20230719	133600	148163163	980	980	980	980	0
338	20230719	133500	148163163	980	980	980	980	0
339	20230719	133400	148163163	980	980	980	980	65
340	20230719	133300	148099463	980	980	980	980	0
341	20230719	133200	148099463	980	980	980	980	0
342	20230719	133100	148099463	980	980	980	980	0
343	20230719	133000	148099463	980	980	980	980	0
344	20230719	132900	148099463	980	980	980	980	0
345	20230719	132800	148099463	980	980	980	980	0
346	20230719	132700	148099463	980	980	980	980	0
347	20230719	132600	148099463	980	980	980	980	250
348	20230719	132500	147854463	980	980	980	980	10
349	20230719	132400	147844663	980	979	980	979	104
350	20230719	132300	147742747	979	979	979	979	0
351	20230719	132200	147742747	979	979	979	979	0
352	20230719	132100	147742747	979	979	979	979	0
353	20230719	132000	147742747	979	979	979	979	45
354	20230719	131900	147698692	980	978	980	978	1512
355	20230719	131800	146219932	980	980	980	980	55
356	20230719	131700	146166032	980	980	980	980	20
357	20230719	131600	146146432	980	979	980	979	750
358	20230719	131500	145412181	978	978	978	978	311
359	20230719	131400	145108023	978	980	980	978	114
360	20230719	131300	144996312	985	985	985	985	0
361	20230719	131200	144996312	985	985	985	985	0
362	20230719	131100	144996312	985	985	985	985	0
363	20230719	131000	144996312	985	985	985	985	0
364	20230719	130900	144996312	985	985	985	985	0
365	20230719	130800	144996312	985	985	985	985	0
366	20230719	130700	144996312	985	985	985	985	0
367	20230719	130600	144996312	985	987	989	985	101
368	20230719	130500	144896592	985	985	985	985	44
369	20230719	130400	144853252	985	985	985	985	1
370	20230719	130300	144852267	978	978	978	978	0
371	20230719	130200	144852267	978	980	980	978	5323
372	20230719	130100	139645309	980	980	980	980	0
373	20230719	130000	139645309	980	980	980	980	0
374	20230719	125900	139645309	980	982	982	980	2526
375	20230719	125800	137168380	985	985	985	985	0
376	20230719	125700	137168380	985	985	985	985	0
377	20230719	125600	137168380	985	985	985	985	0
378	20230719	125500	137168380	985	985	985	985	0
379	20230719	125400	137168380	985	985	985	985	0
380	20230719	125300	137168380	985	985	985	985	0
381	20230719	125200	137168380	985	985	985	985	0
382	20230719	125100	137168380	985	985	985	985	22
383	20230719	125000	137146710	982	983	983	982	1364
384	20230719	124900	135807152	982	982	982	982	0
385	20230719	124800	135807152	982	983	983	982	2000
386	20230719	124700	133842433	984	985	985	984	99
387	20230719	124600	133744956	985	985	985	985	0
388	20230719	124500	133744956	985	985	985	985	0
389	20230719	124400	133744956	985	985	985	985	0
390	20230719	124300	133744956	985	985	985	985	0
391	20230719	124200	133744956	985	985	985	985	0
392	20230719	124100	133744956	985	985	985	985	0
393	20230719	124000	133744956	985	985	985	985	1
394	20230719	123900	133743971	990	990	990	990	0
395	20230719	123800	133743971	990	990	990	990	0
396	20230719	123700	133743971	990	990	990	990	0
397	20230719	123600	133743971	990	990	990	990	1
398	20230719	123500	133742981	984	984	984	984	0
399	20230719	123400	133742981	984	984	984	984	0
400	20230719	123300	133742981	984	984	984	984	0
401	20230719	123200	133742981	984	984	984	984	293
402	20230719	123100	133454669	983	987	987	983	4745
403	20230719	123000	128784059	987	987	987	987	0
404	20230719	122900	128784059	987	987	987	987	0
405	20230719	122800	128784059	987	987	987	987	0
406	20230719	122700	128784059	987	987	987	987	18
407	20230719	122600	128766293	990	990	990	990	320
408	20230719	122500	128449493	987	987	987	987	0
409	20230719	122400	128449493	987	987	987	987	0
410	20230719	122300	128449493	987	987	987	987	0
411	20230719	122200	128449493	987	987	987	987	1
412	20230719	122100	128448506	985	985	985	985	0
413	20230719	122000	128448506	985	985	985	985	0
414	20230719	121900	128448506	985	985	985	985	0
415	20230719	121800	128448506	985	985	985	985	0
416	20230719	121700	128448506	985	985	985	985	0
417	20230719	121600	128448506	985	985	985	985	0
418	20230719	121500	128448506	985	985	985	985	0
419	20230719	121400	128448506	985	985	985	985	0
420	20230719	121300	128448506	985	985	985	985	199
421	20230719	121200	128252491	989	989	989	989	0
422	20230719	121100	128252491	989	989	989	989	0
423	20230719	121000	128252491	989	989	989	989	2
424	20230719	120900	128250513	990	990	990	990	20
425	20230719	120800	128230713	990	990	990	990	0
426	20230719	120700	128230713	990	990	990	990	0
427	20230719	120600	128230713	990	990	990	990	10
428	20230719	120500	128220813	990	990	990	990	0
429	20230719	120400	128220813	990	991	991	990	83
430	20230719	120300	128138610	990	990	990	990	0
431	20230719	120200	128138610	990	990	990	990	0
432	20230719	120100	128138610	990	990	990	990	0
433	20230719	120000	128138610	990	990	990	990	0
434	20230719	115900	128138610	990	990	990	990	0
435	20230719	115800	128138610	990	990	990	990	200
436	20230719	115700	127940610	992	992	992	992	0
437	20230719	115600	127940610	992	992	992	992	0
438	20230719	115500	127940610	992	992	992	992	0
439	20230719	115400	127940610	992	992	992	992	0
440	20230719	115300	127940610	992	992	992	992	0
441	20230719	115200	127940610	992	992	992	992	0
442	20230719	115100	127940610	992	992	992	992	10
443	20230719	115000	127930690	992	992	992	992	0
444	20230719	114900	127930690	992	992	992	992	0
445	20230719	114800	127930690	992	992	992	992	12
446	20230719	114700	127918786	992	992	992	992	0
447	20230719	114600	127918786	992	992	992	992	0
448	20230719	114500	127918786	992	992	992	992	0
449	20230719	114400	127918786	992	992	992	992	0
450	20230719	114300	127918786	992	992	992	992	0
451	20230719	114200	127918786	992	990	992	990	1000
452	20230719	114100	126926808	990	990	990	990	0
453	20230719	114000	126926808	990	990	990	990	0
454	20230719	113900	126926808	990	990	990	990	0
455	20230719	113800	126926808	990	990	990	990	0
456	20230719	113700	126926808	990	990	990	990	100
457	20230719	113600	126827808	991	991	991	991	0
458	20230719	113500	126827808	991	991	991	991	0
459	20230719	113400	126827808	991	991	991	991	1
460	20230719	113300	126826817	991	991	991	991	0
461	20230719	113200	126826817	991	991	991	991	1610
462	20230719	113100	125231307	991	991	991	991	0
463	20230719	113000	125231307	991	991	991	991	1
464	20230719	112900	125230316	984	984	984	984	0
465	20230719	112800	125230316	984	984	984	984	16
466	20230719	112700	125214572	984	984	984	984	0
467	20230719	112600	125214572	984	984	984	984	0
468	20230719	112500	125214572	984	984	984	984	0
469	20230719	112400	125214572	984	984	984	984	0
470	20230719	112300	125214572	984	984	984	984	0
471	20230719	112200	125214572	984	984	984	984	0
472	20230719	112100	125214572	984	984	984	984	0
473	20230719	112000	125214572	984	984	984	984	0
474	20230719	111900	125214572	984	984	984	984	2051
475	20230719	111800	123196388	984	984	984	984	160
476	20230719	111700	123038948	984	985	985	984	828
477	20230719	111600	122224161	985	985	985	985	0
478	20230719	111500	122224161	985	985	985	985	5
479	20230719	111400	122219236	984	984	984	984	0
480	20230719	111300	122219236	984	985	985	984	298
481	20230719	111200	121925823	985	985	985	985	0
482	20230719	111100	121925823	985	985	985	985	0
483	20230719	111000	121925823	985	985	985	985	0
484	20230719	110900	121925823	985	986	986	985	5000
485	20230719	110800	117000813	986	986	986	986	0
486	20230719	110700	117000813	986	987	987	986	2050
487	20230719	110600	114979493	987	988	988	987	2107
488	20230719	110500	112899445	988	988	988	988	0
489	20230719	110400	112899445	988	988	988	988	11
490	20230719	110300	112888577	992	992	992	992	5
491	20230719	110200	112883617	992	992	992	992	250
492	20230719	110100	112635617	992	992	992	992	0
493	20230719	110000	112635617	992	992	992	992	0
494	20230719	105900	112635617	992	992	992	992	0
495	20230719	105800	112635617	992	992	992	992	0
496	20230719	105700	112635617	992	992	992	992	136
497	20230719	105600	112500705	993	993	993	993	0
498	20230719	105500	112500705	993	993	993	993	0
499	20230719	105400	112500705	993	993	993	993	0
500	20230719	105300	112500705	993	990	993	990	1500
501	20230719	105200	111014005	988	988	988	988	160
502	20230719	105100	110855925	988	988	988	988	0
503	20230719	105000	110855925	988	988	988	988	0
504	20230719	104900	110855925	988	988	988	988	0
505	20230719	104800	110855925	988	988	988	988	0
506	20230719	104700	110855925	988	988	988	988	0
507	20230719	104600	110855925	988	988	988	988	6
508	20230719	104500	110849997	990	988	990	988	1001
509	20230719	104400	109861007	989	989	989	989	1
510	20230719	104300	109860018	990	990	990	990	0
511	20230719	104200	109860018	990	990	990	990	0
512	20230719	104100	109860018	990	990	990	990	0
513	20230719	104000	109860018	990	990	990	990	0
514	20230719	103900	109860018	990	990	990	990	2
515	20230719	103800	109858038	990	990	990	990	0
516	20230719	103700	109858038	990	990	990	990	0
517	20230719	103600	109858038	990	990	990	990	0
518	20230719	103500	109858038	990	990	990	990	0
519	20230719	103400	109858038	990	990	990	990	1
520	20230719	103300	109857048	988	988	988	988	4
521	20230719	103200	109853096	992	992	992	992	0
522	20230719	103100	109853096	992	992	992	992	0
523	20230719	103000	109853096	992	992	992	992	34
524	20230719	102900	109819368	993	992	993	992	52
525	20230719	102800	109767783	993	989	993	989	211
526	20230719	102700	109558700	992	992	992	992	0
527	20230719	102600	109558700	992	992	992	992	0
528	20230719	102500	109558700	992	992	992	992	0
529	20230719	102400	109558700	992	992	992	992	0
530	20230719	102300	109558700	992	992	992	992	0
531	20230719	102200	109558700	992	992	992	992	0
532	20230719	102100	109558700	992	992	992	992	0
533	20230719	102000	109558700	992	992	992	992	0
534	20230719	101900	109558700	992	992	992	992	10
535	20230719	101800	109548780	986	992	993	986	444
536	20230719	101700	109108155	993	986	993	986	2619
537	20230719	101600	106518070	986	986	986	986	121
538	20230719	101500	106398764	988	988	988	988	0
539	20230719	101400	106398764	988	988	988	988	120
540	20230719	101300	106280204	988	988	988	988	900
541	20230719	101200	105391004	990	990	990	990	0
542	20230719	101100	105391004	990	990	990	990	0
543	20230719	101000	105391004	990	990	990	990	0
544	20230719	100900	105391004	990	990	990	990	0
545	20230719	100800	105391004	990	990	990	990	100
546	20230719	100700	105292004	990	990	990	990	100
547	20230719	100600	105193004	990	990	990	990	2753
548	20230719	100500	102467534	991	991	991	991	0
549	20230719	100400	102467534	991	991	991	991	328
550	20230719	100300	102142486	991	991	991	991	1
551	20230719	100200	102141495	984	984	984	984	0
552	20230719	100100	102141495	984	984	984	984	0
553	20230719	100000	102141495	984	985	985	984	612
554	20230719	095900	101538848	985	987	987	985	1148
555	20230719	095800	100407097	987	987	987	987	0
556	20230719	095700	100407097	987	987	987	987	16
557	20230719	095600	100391305	992	992	992	992	0
558	20230719	095500	100391305	992	992	992	992	0
559	20230719	095400	100391305	992	992	992	992	0
560	20230719	095300	100391305	992	992	992	992	0
561	20230719	095200	100391305	992	992	992	992	1
562	20230719	095100	100390313	993	993	993	993	1000
563	20230719	095000	99397313	993	993	993	993	5
564	20230719	094900	99392348	988	988	988	988	894
565	20230719	094800	98509076	988	988	988	988	2
566	20230719	094700	98507100	988	988	988	988	0
567	20230719	094600	98507100	988	988	988	988	0
568	20230719	094500	98507100	988	989	989	988	404
569	20230719	094400	98107848	993	993	993	993	0
570	20230719	094300	98107848	993	992	993	992	1004
571	20230719	094200	97111376	993	993	993	993	0
572	20230719	094100	97111376	993	993	993	993	0
573	20230719	094000	97111376	993	993	993	993	0
574	20230719	093900	97111376	993	993	993	993	0
575	20230719	093800	97111376	993	993	993	993	0
576	20230719	093700	97111376	993	993	993	993	1
577	20230719	093600	97110383	993	993	993	993	0
578	20230719	093500	97110383	993	989	993	988	4984
579	20230719	093400	92184674	989	990	990	989	1500
580	20230719	093300	90700964	993	993	993	993	0
581	20230719	093200	90700964	993	993	993	993	0
582	20230719	093100	90700964	993	993	993	993	32
583	20230719	093000	90669188	993	993	993	993	1001
584	20230719	092900	89675195	993	993	993	993	104
585	20230719	092800	89571923	993	994	994	993	455
586	20230719	092700	89119658	994	990	994	990	1397
587	20230719	092600	87735121	989	989	989	989	0
588	20230719	092500	87735121	989	990	990	989	373
589	20230719	092400	87366124	989	989	989	989	157
590	20230719	092300	87210851	988	988	988	988	0
591	20230719	092200	87210851	988	989	989	988	2000
592	20230719	092100	85233631	994	995	995	988	3045
593	20230719	092000	82216068	995	995	995	995	20
594	20230719	091900	82196168	995	995	995	995	3000
595	20230719	091800	79211168	996	995	996	995	11
596	20230719	091700	79200213	995	995	995	995	0
597	20230719	091600	79200213	995	994	995	994	5557
598	20230719	091500	73675000	994	994	994	992	1327
599	20230719	091400	72356362	992	992	992	992	0
600	20230719	091300	72356362	992	992	992	992	453
601	20230719	091200	71906986	992	991	992	991	378
602	20230719	091100	71532211	992	993	993	992	2518
603	20230719	091000	69033855	991	994	1000	991	26
604	20230719	090900	69007950	988	993	994	988	1604
605	20230719	090800	67420387	993	999	1002	993	3279
606	20230719	090700	64152470	999	1004	1004	999	2907
607	20230719	090600	61245459	1004	1008	1012	1004	371
608	20230719	090500	60872443	1013	1010	1014	1001	7685
609	20230719	090400	53138410	1010	1004	1011	1004	16292
610	20230719	090300	36706803	1007	1008	1008	1003	1519
611	20230719	090200	35178184	1007	1004	1007	1002	5499
612	20230719	090100	29652405	1002	1003	1007	1001	11631
613	20230719	090000	17985220	1001	1008	1008	1001	17846