KissMeData/019550/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190100	729642489	974	974	974	974	21414
3	20230719	190000	729642489	974	974	974	974	0
4	20230719	185900	729642489	974	974	974	974	0
5	20230719	185800	729642489	974	974	974	974	0
6	20230719	185700	729642489	974	974	974	974	0
7	20230719	185600	729642489	974	974	974	974	0
8	20230719	185500	729642489	974	974	974	974	0
9	20230719	185400	729642489	974	974	974	974	0
10	20230719	185300	729642489	974	974	974	974	0
11	20230719	185200	729642489	974	974	974	974	0
12	20230719	185100	729642489	974	974	974	974	0
13	20230719	185000	729642489	974	974	974	974	0
14	20230719	184900	729642489	974	974	974	974	0
15	20230719	184800	729642489	974	974	974	974	0
16	20230719	184700	729642489	974	974	974	974	0
17	20230719	184600	729642489	974	974	974	974	0
18	20230719	184500	729642489	974	974	974	974	0
19	20230719	184400	729642489	974	974	974	974	0
20	20230719	184300	729642489	974	974	974	974	0
21	20230719	184200	729642489	974	974	974	974	0
22	20230719	184100	729642489	974	974	974	974	0
23	20230719	184000	729642489	974	974	974	974	0
24	20230719	183900	729642489	974	974	974	974	0
25	20230719	183800	729642489	974	974	974	974	0
26	20230719	183700	729642489	974	974	974	974	0
27	20230719	183600	729642489	974	974	974	974	0
28	20230719	183500	729642489	974	974	974	974	0
29	20230719	183400	729642489	974	974	974	974	0
30	20230719	183300	729642489	974	974	974	974	0
31	20230719	183200	729642489	974	974	974	974	0
32	20230719	183100	729642489	974	974	974	974	21414
33	20230719	183000	729642489	974	974	974	974	0
34	20230719	182900	729642489	974	974	974	974	0
35	20230719	182800	729642489	974	974	974	974	0
36	20230719	182700	729642489	974	974	974	974	0
37	20230719	182600	729642489	974	974	974	974	0
38	20230719	182500	729642489	974	974	974	974	0
39	20230719	182400	729642489	974	974	974	974	0
40	20230719	182300	729642489	974	974	974	974	0
41	20230719	182200	729642489	974	974	974	974	0
42	20230719	182100	729642489	974	974	974	974	0
43	20230719	182000	729642489	974	974	974	974	0
44	20230719	181900	729642489	974	974	974	974	0
45	20230719	181800	729642489	974	974	974	974	0
46	20230719	181700	729642489	974	974	974	974	0
47	20230719	181600	729642489	974	974	974	974	0
48	20230719	181500	729642489	974	974	974	974	0
49	20230719	181400	729642489	974	974	974	974	0
50	20230719	181300	729642489	974	974	974	974	0
51	20230719	181200	729642489	974	974	974	974	0
52	20230719	181100	729642489	974	974	974	974	0
53	20230719	181000	729642489	974	974	974	974	0
54	20230719	180900	729642489	974	974	974	974	0
55	20230719	180800	729642489	974	974	974	974	0
56	20230719	180700	729642489	974	974	974	974	0
57	20230719	180600	729642489	974	974	974	974	0
58	20230719	180500	729642489	974	974	974	974	0
59	20230719	180400	729642489	974	974	974	974	0
60	20230719	180300	729642489	974	974	974	974	0
61	20230719	180200	729642489	974	974	974	974	0
62	20230719	180100	729642489	974	974	974	974	21414
63	20230719	180000	729642489	974	974	974	974	0
64	20230719	175900	729642489	974	974	974	974	0
65	20230719	175800	729642489	974	974	974	974	0
66	20230719	175700	729642489	974	974	974	974	0
67	20230719	175600	729642489	974	974	974	974	0
68	20230719	175500	729642489	974	974	974	974	0
69	20230719	175400	729642489	974	974	974	974	0
70	20230719	175300	729642489	974	974	974	974	0
71	20230719	175200	729642489	974	974	974	974	0
72	20230719	175100	729642489	974	974	974	974	0
73	20230719	175000	729642489	974	974	974	974	0
74	20230719	174900	729642489	974	974	974	974	0
75	20230719	174800	729642489	974	974	974	974	0
76	20230719	174700	729642489	974	974	974	974	0
77	20230719	174600	729642489	974	974	974	974	0
78	20230719	174500	729642489	974	974	974	974	0
79	20230719	174400	729642489	974	974	974	974	0
80	20230719	174300	729642489	974	974	974	974	0
81	20230719	174200	729642489	974	974	974	974	0
82	20230719	174100	729642489	974	974	974	974	0
83	20230719	174000	729642489	974	974	974	974	0
84	20230719	173900	729642489	974	974	974	974	0
85	20230719	173800	729642489	974	974	974	974	0
86	20230719	173700	729642489	974	974	974	974	0
87	20230719	173600	729642489	974	974	974	974	0
88	20230719	173500	729642489	974	974	974	974	0
89	20230719	173400	729642489	974	974	974	974	0
90	20230719	173300	729642489	974	974	974	974	0
91	20230719	173200	729642489	974	974	974	974	0
92	20230719	173100	729642489	974	974	974	974	21414
93	20230719	173000	729642489	974	974	974	974	0
94	20230719	172900	729642489	974	974	974	974	0
95	20230719	172800	729642489	974	974	974	974	0
96	20230719	172700	729642489	974	974	974	974	0
97	20230719	172600	729642489	974	974	974	974	0
98	20230719	172500	729642489	974	974	974	974	0
99	20230719	172400	729642489	974	974	974	974	0
100	20230719	172300	729642489	974	974	974	974	0
101	20230719	172200	729642489	974	974	974	974	0
102	20230719	172100	729642489	974	974	974	974	0
103	20230719	172000	729642489	974	974	974	974	0
104	20230719	171900	729642489	974	974	974	974	0
105	20230719	171800	729642489	974	974	974	974	0
106	20230719	171700	729642489	974	974	974	974	0
107	20230719	171600	729642489	974	974	974	974	0
108	20230719	171500	729642489	974	974	974	974	0
109	20230719	171400	729642489	974	974	974	974	0
110	20230719	171300	729642489	974	974	974	974	0
111	20230719	171200	729642489	974	974	974	974	0
112	20230719	171100	729642489	974	974	974	974	0
113	20230719	171000	729642489	974	974	974	974	0
114	20230719	170900	729642489	974	974	974	974	0
115	20230719	170800	729642489	974	974	974	974	0
116	20230719	170700	729642489	974	974	974	974	0
117	20230719	170600	729642489	974	974	974	974	0
118	20230719	170500	729642489	974	974	974	974	0
119	20230719	170400	729642489	974	974	974	974	0
120	20230719	170300	729642489	974	974	974	974	0
121	20230719	170200	729642489	974	974	974	974	0
122	20230719	170100	729642489	974	974	974	974	21414
123	20230719	170000	729642489	974	974	974	974	0
124	20230719	165900	729642489	974	974	974	974	0
125	20230719	165800	729642489	974	974	974	974	0
126	20230719	165700	729642489	974	974	974	974	0
127	20230719	165600	729642489	974	974	974	974	0
128	20230719	165500	729642489	974	974	974	974	0
129	20230719	165400	729642489	974	974	974	974	0
130	20230719	165300	729642489	974	974	974	974	0
131	20230719	165200	729642489	974	974	974	974	0
132	20230719	165100	729642489	974	974	974	974	0
133	20230719	165000	729642489	974	974	974	974	0
134	20230719	164900	729642489	974	974	974	974	0
135	20230719	164800	729642489	974	974	974	974	0
136	20230719	164700	729642489	974	974	974	974	0
137	20230719	164600	729642489	974	974	974	974	0
138	20230719	164500	729642489	974	974	974	974	0
139	20230719	164400	729642489	974	974	974	974	0
140	20230719	164300	729642489	974	974	974	974	0
141	20230719	164200	729642489	974	974	974	974	0
142	20230719	164100	729642489	974	974	974	974	0
143	20230719	164000	729642489	974	974	974	974	0
144	20230719	163900	729642489	974	974	974	974	0
145	20230719	163800	729642489	974	974	974	974	0
146	20230719	163700	729642489	974	974	974	974	0
147	20230719	163600	729642489	974	974	974	974	0
148	20230719	163500	729642489	974	974	974	974	0
149	20230719	163400	729642489	974	974	974	974	0
150	20230719	163300	729642489	974	974	974	974	0
151	20230719	163200	729642489	974	974	974	974	0
152	20230719	163100	729642489	974	974	974	974	21414
153	20230719	163000	729642489	974	974	974	974	0
154	20230719	162900	729642489	974	974	974	974	0
155	20230719	162800	729642489	974	974	974	974	0
156	20230719	162700	729642489	974	974	974	974	0
157	20230719	162600	729642489	974	974	974	974	0
158	20230719	162500	729642489	974	974	974	974	0
159	20230719	162400	729642489	974	974	974	974	0
160	20230719	162300	729642489	974	974	974	974	0
161	20230719	162200	729642489	974	974	974	974	0
162	20230719	162100	729642489	974	974	974	974	0
163	20230719	162000	729642489	974	974	974	974	0
164	20230719	161900	729642489	974	974	974	974	0
165	20230719	161800	729642489	974	974	974	974	0
166	20230719	161700	729642489	974	974	974	974	0
167	20230719	161600	729642489	974	974	974	974	0
168	20230719	161500	729642489	974	974	974	974	0
169	20230719	161400	729642489	974	974	974	974	0
170	20230719	161300	729642489	974	974	974	974	0
171	20230719	161200	729642489	974	974	974	974	0
172	20230719	161100	729642489	974	974	974	974	0
173	20230719	161000	729642489	974	974	974	974	0
174	20230719	160900	729642489	974	974	974	974	0
175	20230719	160800	729642489	974	974	974	974	0
176	20230719	160700	729642489	974	974	974	974	0
177	20230719	160600	729642489	974	974	974	974	0
178	20230719	160500	729642489	974	974	974	974	0
179	20230719	160400	729642489	974	974	974	974	0
180	20230719	160300	729642489	974	974	974	974	0
181	20230719	160200	729642489	974	974	974	974	0
182	20230719	160100	729642489	974	974	974	974	21414
183	20230719	160000	729642489	974	974	974	974	0
184	20230719	155900	729642489	974	974	974	974	0
185	20230719	155800	729642489	974	974	974	974	0
186	20230719	155700	729642489	974	974	974	974	0
187	20230719	155600	729642489	974	974	974	974	0
188	20230719	155500	729642489	974	974	974	974	0
189	20230719	155400	729642489	974	974	974	974	0
190	20230719	155300	729642489	974	974	974	974	0
191	20230719	155200	729642489	974	974	974	974	0
192	20230719	155100	729642489	974	974	974	974	0
193	20230719	155000	729642489	974	974	974	974	0
194	20230719	154900	729642489	974	974	974	974	0
195	20230719	154800	729642489	974	974	974	974	0
196	20230719	154700	729642489	974	974	974	974	0
197	20230719	154600	729642489	974	974	974	974	0
198	20230719	154500	729642489	974	974	974	974	0
199	20230719	154400	729642489	974	974	974	974	0
200	20230719	154300	729642489	974	974	974	974	0
201	20230719	154200	729642489	974	974	974	974	0
202	20230719	154100	729642489	974	974	974	974	0
203	20230719	154000	729642489	974	974	974	974	0
204	20230719	153900	729642489	974	974	974	974	0
205	20230719	153800	729642489	974	974	974	974	0
206	20230719	153700	729642489	974	974	974	974	0
207	20230719	153600	729642489	974	974	974	974	0
208	20230719	153500	729642489	974	974	974	974	0
209	20230719	153400	729642489	974	974	974	974	0
210	20230719	153300	729642489	974	974	974	974	0
211	20230719	153200	729642489	974	974	974	974	0
212	20230719	153100	729642489	974	974	974	974	21414
213	20230719	153000	729642489	974	974	974	974	21414
214	20230719	152900	708785253	974	974	974	974	0
215	20230719	152800	708785253	974	974	974	974	0
216	20230719	152700	708785253	974	974	974	974	0
217	20230719	152600	708785253	974	974	974	974	0
218	20230719	152500	708785253	974	974	974	974	0
219	20230719	152400	708785253	974	974	974	974	0
220	20230719	152300	708785253	974	974	974	974	0
221	20230719	152200	708785253	974	974	974	974	0
222	20230719	152100	708785253	974	974	974	974	0
223	20230719	152000	708785253	974	974	974	974	0
224	20230719	151900	708785253	974	973	974	973	3014
225	20230719	151800	705850917	974	974	974	974	0
226	20230719	151700	705850917	974	970	974	967	302
227	20230719	151600	705558480	974	973	974	970	43
228	20230719	151500	705516720	974	974	974	974	10539
229	20230719	151400	695251734	974	974	974	974	3402
230	20230719	151300	691938186	974	974	974	974	0
231	20230719	151200	691938186	974	974	974	974	1953
232	20230719	151100	690035964	973	972	973	972	2143
233	20230719	151000	687950897	972	972	972	972	6868
234	20230719	150900	681275201	966	972	972	966	3005
235	20230719	150800	678370213	972	972	972	972	110
236	20230719	150700	678263293	974	974	974	974	0
237	20230719	150600	678263293	974	974	974	974	0
238	20230719	150500	678263293	974	969	974	969	24585
239	20230719	150400	654409291	969	965	969	965	11756
240	20230719	150300	643052118	965	965	965	965	668
241	20230719	150200	642407498	965	964	966	964	2852
242	20230719	150100	639657281	964	963	964	963	1003
243	20230719	150000	638691356	963	963	963	963	0
244	20230719	145900	638691356	963	963	963	963	504
245	20230719	145800	638206004	962	962	962	962	611
246	20230719	145700	637618222	962	962	962	962	2619
247	20230719	145600	635098744	962	962	962	962	70
248	20230719	145500	635031404	962	958	962	958	2957
249	20230719	145400	632196192	958	961	961	958	5799
250	20230719	145300	626632801	962	962	962	962	1
251	20230719	145200	626631839	961	961	961	961	0
252	20230719	145100	626631839	961	961	961	961	900
253	20230719	145000	625766939	962	962	962	962	12
254	20230719	144900	625755395	962	962	962	962	9
255	20230719	144800	625746737	961	962	962	961	229
256	20230719	144700	625526489	962	962	962	962	300
257	20230719	144600	625237889	962	962	962	962	38
258	20230719	144500	625201333	962	962	962	962	0
259	20230719	144400	625201333	962	962	962	962	35
260	20230719	144300	625167663	962	961	962	960	3436
261	20230719	144200	621862240	962	962	962	962	1022
262	20230719	144100	620879076	962	962	962	962	18
263	20230719	144000	620861760	962	961	962	961	412
264	20230719	143900	620465810	961	961	961	960	668
265	20230719	143800	619823948	960	958	960	958	7010
266	20230719	143700	613097282	959	959	959	959	2822
267	20230719	143600	610390984	959	957	959	957	1257
268	20230719	143500	609188021	959	958	959	958	110
269	20230719	143400	609082637	960	960	960	958	286
270	20230719	143300	608808577	960	960	960	960	3001
271	20230719	143200	605927617	957	957	960	957	370
272	20230719	143100	605573458	960	960	960	957	10214
273	20230719	143000	595793553	961	960	961	960	581
274	20230719	142900	595235560	960	960	960	960	655
275	20230719	142800	594606760	961	960	961	960	8
276	20230719	142700	594599073	961	961	961	961	0
277	20230719	142600	594599073	961	962	962	961	1502
278	20230719	142500	593155649	960	961	961	959	6509
279	20230719	142400	586910622	963	962	963	959	9449
280	20230719	142300	577844676	962	963	963	962	1317
281	20230719	142200	576577663	963	963	963	963	56
282	20230719	142100	576523735	964	964	964	964	140
283	20230719	142000	576388775	964	959	964	959	6044
284	20230719	141900	570590043	959	954	961	954	3760
285	20230719	141800	566989568	952	968	968	944	109251
286	20230719	141700	462365268	968	968	968	968	8
287	20230719	141600	462357524	967	967	967	967	311
288	20230719	141500	462056787	967	969	969	967	8921
289	20230719	141400	453424915	968	968	968	968	1754
290	20230719	141300	451727043	969	969	969	969	364
291	20230719	141200	451374327	969	969	969	969	0
292	20230719	141100	451374327	969	969	969	969	300
293	20230719	141000	451083627	969	969	969	969	240
294	20230719	140900	450851067	969	969	969	969	0
295	20230719	140800	450851067	969	969	969	969	1004
296	20230719	140700	449878191	969	969	969	969	399
297	20230719	140600	449491560	969	969	969	969	69
298	20230719	140500	449424699	969	969	969	969	3000
299	20230719	140400	446517699	970	970	970	970	1
300	20230719	140300	446516729	970	970	970	970	100
301	20230719	140200	446419729	971	971	971	971	1
302	20230719	140100	446418758	969	969	969	969	8341
303	20230719	140000	438336329	969	969	969	969	0
304	20230719	135900	438336329	969	969	969	969	23
305	20230719	135800	438314042	971	971	971	971	0
306	20230719	135700	438314042	971	970	971	970	1000
307	20230719	135600	437343066	970	970	970	970	1000
308	20230719	135500	436373066	969	970	970	969	2000
309	20230719	135400	434434810	971	971	971	971	1
310	20230719	135300	434433839	971	971	971	971	2
311	20230719	135200	434431897	971	971	971	971	1
312	20230719	135100	434430926	969	969	969	969	29
313	20230719	135000	434402825	969	969	969	968	3670
314	20230719	134900	430846995	969	969	969	969	54
315	20230719	134800	430794669	969	969	969	969	30
316	20230719	134700	430765599	969	970	970	969	6481
317	20230719	134600	424480359	971	971	971	971	0
318	20230719	134500	424480359	971	971	971	971	0
319	20230719	134400	424480359	971	970	971	970	2587
320	20230719	134300	421969019	970	971	971	970	924
321	20230719	134200	421072734	971	970	971	970	1500
322	20230719	134100	419617234	970	970	970	970	0
323	20230719	134000	419617234	970	970	970	970	0
324	20230719	133900	419617234	970	970	970	970	0
325	20230719	133800	419617234	970	970	970	970	2012
326	20230719	133700	417665594	968	968	968	968	0
327	20230719	133600	417665594	968	970	970	968	7974
328	20230719	133500	409941295	970	970	970	970	0
329	20230719	133400	409941295	970	969	970	969	2103
330	20230719	133300	407903418	969	972	972	969	33532
331	20230719	133200	375377960	972	971	972	971	12687
332	20230719	133100	363049696	972	975	975	972	7326
333	20230719	133000	355928818	976	976	976	976	0
334	20230719	132900	355928818	976	976	976	976	16
335	20230719	132800	355913202	971	972	972	971	3700
336	20230719	132700	352319103	976	976	976	976	100
337	20230719	132600	352221503	976	976	976	976	100
338	20230719	132500	352123903	976	976	976	976	3
339	20230719	132400	352120975	976	976	976	976	0
340	20230719	132300	352120975	976	976	976	976	200
341	20230719	132200	351925775	976	976	976	976	100
342	20230719	132100	351828175	976	976	976	976	10
343	20230719	132000	351818415	978	978	978	978	0
344	20230719	131900	351818415	978	978	978	978	0
345	20230719	131800	351818415	978	978	978	978	0
346	20230719	131700	351818415	978	978	978	978	0
347	20230719	131600	351818415	978	978	978	978	0
348	20230719	131500	351818415	978	978	978	970	2501
349	20230719	131400	349387937	970	970	970	970	0
350	20230719	131300	349387937	970	976	976	970	41419
351	20230719	131200	309152326	978	978	978	978	0
352	20230719	131100	309152326	978	978	978	978	0
353	20230719	131000	309152326	978	978	978	978	0
354	20230719	130900	309152326	978	978	978	978	0
355	20230719	130800	309152326	978	975	978	975	4
356	20230719	130700	309148420	978	978	978	978	0
357	20230719	130600	309148420	978	978	978	978	0
358	20230719	130500	309148420	978	978	978	978	2
359	20230719	130400	309146464	978	978	978	978	2
360	20230719	130300	309144508	974	974	974	974	0
361	20230719	130200	309144508	974	974	974	974	0
362	20230719	130100	309144508	974	974	974	974	0
363	20230719	130000	309144508	974	974	974	974	558
364	20230719	125900	308601016	979	976	979	974	181
365	20230719	125800	308424377	976	973	976	973	131
366	20230719	125700	308296581	973	974	974	973	50
367	20230719	125600	308247930	972	972	972	972	0
368	20230719	125500	308247930	972	974	974	972	900
369	20230719	125400	307372752	974	974	974	974	436
370	20230719	125300	306948088	973	975	975	973	20000
371	20230719	125200	287477819	976	976	976	976	40
372	20230719	125100	287438779	976	976	976	976	1
373	20230719	125000	287437803	976	976	976	976	0
374	20230719	124900	287437803	976	976	976	976	30
375	20230719	124800	287408523	976	976	976	976	31
376	20230719	124700	287378267	976	976	976	976	0
377	20230719	124600	287378267	976	976	976	976	172
378	20230719	124500	287210395	979	979	979	979	0
379	20230719	124400	287210395	979	979	979	979	306
380	20230719	124300	286910821	979	979	979	979	20
381	20230719	124200	286891241	979	979	979	979	0
382	20230719	124100	286891241	979	978	979	975	5002
383	20230719	124000	282013270	979	979	979	979	2
384	20230719	123900	282011312	978	979	979	978	115
385	20230719	123800	281898827	979	979	979	979	1
386	20230719	123700	281897848	979	979	979	979	10
387	20230719	123600	281888058	979	979	979	979	3
388	20230719	123500	281885121	977	977	977	977	0
389	20230719	123400	281885121	977	977	977	977	0
390	20230719	123300	281885121	977	977	977	977	996
391	20230719	123200	280912029	979	977	979	977	31
392	20230719	123100	280881700	977	979	979	977	10
393	20230719	123000	280871920	978	977	978	977	3
394	20230719	122900	280868987	978	978	978	978	38
395	20230719	122800	280831823	978	978	978	978	3
396	20230719	122700	280828889	978	978	978	978	7
397	20230719	122600	280822043	978	978	978	978	14
398	20230719	122500	280808351	980	980	980	980	0
399	20230719	122400	280808351	980	980	980	980	0
400	20230719	122300	280808351	980	980	980	980	3
401	20230719	122200	280805411	980	977	980	977	74
402	20230719	122100	280733110	975	975	975	975	38
403	20230719	122000	280696060	975	976	976	974	9740
404	20230719	121900	271205231	975	976	976	975	1420
405	20230719	121800	269820277	977	977	977	977	2
406	20230719	121700	269818323	977	977	977	977	304
407	20230719	121600	269521315	977	977	977	977	0
408	20230719	121500	269521315	977	977	977	977	0
409	20230719	121400	269521315	977	977	977	977	0
410	20230719	121300	269521315	977	977	977	977	150
411	20230719	121200	269374765	977	977	977	977	701
412	20230719	121100	268689888	976	976	976	976	0
413	20230719	121000	268689888	976	976	976	976	0
414	20230719	120900	268689888	976	976	976	976	3669
415	20230719	120800	265108944	976	976	976	976	0
416	20230719	120700	265108944	976	975	976	975	1010
417	20230719	120600	264124192	976	976	976	976	0
418	20230719	120500	264124192	976	976	976	976	2
419	20230719	120400	264122240	976	976	976	976	51
420	20230719	120300	264072464	976	976	976	976	20
421	20230719	120200	264052944	974	974	974	974	1143
422	20230719	120100	262939662	974	974	974	974	0
423	20230719	120000	262939662	974	974	974	974	1
424	20230719	115900	262938688	975	975	975	975	5
425	20230719	115800	262933813	975	975	976	975	15829
426	20230719	115700	247500498	976	976	976	975	90
427	20230719	115600	247412725	976	976	976	976	100
428	20230719	115500	247315125	976	976	976	976	0
429	20230719	115400	247315125	976	976	976	976	0
430	20230719	115300	247315125	976	976	976	976	15
431	20230719	115200	247300485	976	976	976	976	2125
432	20230719	115100	245226485	977	977	977	977	10
433	20230719	115000	245216715	976	976	976	976	354
434	20230719	114900	244871211	977	977	977	977	1317
435	20230719	114800	243584502	976	976	976	976	0
436	20230719	114700	243584502	976	976	976	976	7000
437	20230719	114600	236752502	976	977	977	976	1362
438	20230719	114500	235423137	977	977	977	977	2006
439	20230719	114400	233463275	977	977	977	977	0
440	20230719	114300	233463275	977	977	977	977	0
441	20230719	114200	233463275	977	977	977	977	2000
442	20230719	114100	231509275	981	981	981	981	0
443	20230719	114000	231509275	981	981	981	981	3
444	20230719	113900	231506332	981	981	981	981	0
445	20230719	113800	231506332	981	981	981	981	2
446	20230719	113700	231504370	981	981	981	981	1
447	20230719	113600	231503389	976	978	978	976	130
448	20230719	113500	231376326	982	982	982	982	0
449	20230719	113400	231376326	982	982	982	982	1
450	20230719	113300	231375344	976	976	976	976	0
451	20230719	113200	231375344	976	980	980	976	4000
452	20230719	113100	227464744	981	981	981	981	0
453	20230719	113000	227464744	981	981	981	981	18
454	20230719	112900	227447086	983	983	983	983	0
455	20230719	112800	227447086	983	983	983	983	0
456	20230719	112700	227447086	983	983	983	983	0
457	20230719	112600	227447086	983	983	983	983	0
458	20230719	112500	227447086	983	983	983	983	0
459	20230719	112400	227447086	983	983	983	983	0
460	20230719	112300	227447086	983	983	983	983	11
461	20230719	112200	227436273	984	984	984	984	0
462	20230719	112100	227436273	984	984	984	984	0
463	20230719	112000	227436273	984	984	984	984	0
464	20230719	111900	227436273	984	984	984	984	0
465	20230719	111800	227436273	984	984	984	984	0
466	20230719	111700	227436273	984	981	984	981	131
467	20230719	111600	227307659	981	981	981	981	10
468	20230719	111500	227297849	981	981	981	981	910
469	20230719	111400	226405139	981	981	981	981	370
470	20230719	111300	226042169	981	981	981	981	0
471	20230719	111200	226042169	981	984	984	981	1100
472	20230719	111100	224960067	984	981	984	981	201
473	20230719	111000	224762883	981	981	981	981	0
474	20230719	110900	224762883	981	981	981	981	1537
475	20230719	110800	223255086	981	983	983	981	1078
476	20230719	110700	222197491	983	983	983	983	0
477	20230719	110600	222197491	983	983	983	983	9668
478	20230719	110500	212693847	984	984	984	984	766
479	20230719	110400	211940103	985	985	985	985	0
480	20230719	110300	211940103	985	985	985	985	300
481	20230719	110200	211644603	985	985	985	985	9
482	20230719	110100	211635738	984	984	984	984	0
483	20230719	110000	211635738	984	985	985	984	572
484	20230719	105900	211072889	985	985	985	985	50
485	20230719	105800	211023639	985	985	985	985	502
486	20230719	105700	210529169	985	985	985	985	0
487	20230719	105600	210529169	985	985	985	985	5000
488	20230719	105500	205604169	985	985	985	985	0
489	20230719	105400	205604169	985	985	985	985	200
490	20230719	105300	205407169	985	985	985	985	300
491	20230719	105200	205111669	985	985	985	985	200
492	20230719	105100	204914669	985	985	985	985	500
493	20230719	105000	204422169	983	983	983	983	10
494	20230719	104900	204412339	984	984	984	984	681
495	20230719	104800	203742235	985	985	985	985	17176
496	20230719	104700	186823875	985	985	985	985	3042
497	20230719	104600	183827505	986	986	986	986	21
498	20230719	104500	183806799	986	986	986	986	22
499	20230719	104400	183785107	986	985	986	985	11
500	20230719	104300	183774262	985	985	985	985	3123
501	20230719	104200	180698107	983	983	983	983	0
502	20230719	104100	180698107	983	985	985	983	20
503	20230719	104000	180678445	985	985	985	985	0
504	20230719	103900	180678445	985	985	985	985	24
505	20230719	103800	180654805	984	983	984	983	4104
506	20230719	103700	176619260	983	983	983	983	2
507	20230719	103600	176617294	983	983	983	983	1
508	20230719	103500	176616311	982	982	982	982	5000
509	20230719	103400	171706311	983	983	983	982	3400
510	20230719	103300	168367405	983	983	983	983	0
511	20230719	103200	168367405	983	983	983	983	877
512	20230719	103100	167505314	983	983	983	983	130
513	20230719	103000	167377524	984	983	984	983	1933
514	20230719	102900	165476417	983	982	983	982	2076
515	20230719	102800	163437784	982	977	982	977	1628
516	20230719	102700	161842348	977	977	979	977	3660
517	20230719	102600	158259526	976	976	976	976	0
518	20230719	102500	158259526	976	977	977	976	1837
519	20230719	102400	156464787	978	979	979	978	1310
520	20230719	102300	155182607	980	980	980	980	0
521	20230719	102200	155182607	980	978	980	978	201
522	20230719	102100	154986027	977	977	977	977	0
523	20230719	102000	154986027	977	977	977	977	46
524	20230719	101900	154941085	980	980	980	980	1
525	20230719	101800	154940105	977	977	977	977	1000
526	20230719	101700	153963105	980	980	980	980	408
527	20230719	101600	153563265	976	976	976	976	0
528	20230719	101500	153563265	976	976	976	976	0
529	20230719	101400	153563265	976	978	978	976	10000
530	20230719	101300	143801976	980	980	980	980	1
531	20230719	101200	143800996	980	980	980	980	0
532	20230719	101100	143800996	980	980	980	980	1
533	20230719	101000	143800016	978	980	980	978	152
534	20230719	100900	143651358	978	978	978	978	0
535	20230719	100800	143651358	978	980	980	978	20007
536	20230719	100700	124084398	978	978	978	978	110
537	20230719	100600	123976818	980	980	980	978	1456
538	20230719	100500	122552689	980	980	980	980	0
539	20230719	100400	122552689	980	980	980	980	13
540	20230719	100300	122539949	980	980	980	980	0
541	20230719	100200	122539949	980	980	980	980	0
542	20230719	100100	122539949	980	980	980	980	29
543	20230719	100000	122511529	980	980	980	980	0
544	20230719	095900	122511529	980	979	980	979	31
545	20230719	095800	122481179	980	979	980	979	6
546	20230719	095700	122475300	980	980	980	980	563
547	20230719	095600	121923560	981	981	981	981	10
548	20230719	095500	121913750	975	979	979	975	3000
549	20230719	095400	118984215	980	981	981	980	630
550	20230719	095300	118366805	981	981	981	981	0
551	20230719	095200	118366805	981	981	981	981	1
552	20230719	095100	118365824	981	981	981	981	0
553	20230719	095000	118365824	981	981	981	981	0
554	20230719	094900	118365824	981	981	981	981	687
555	20230719	094800	117691877	981	981	981	981	101
556	20230719	094700	117592796	981	981	981	981	1
557	20230719	094600	117591815	982	982	982	982	5001
558	20230719	094500	112680833	982	979	982	979	11
559	20230719	094400	112670061	979	979	979	979	0
560	20230719	094300	112670061	979	979	979	979	200
561	20230719	094200	112474261	979	980	980	979	1366
562	20230719	094100	111135583	980	982	982	980	4163
563	20230719	094000	107054164	983	983	983	983	1
564	20230719	093900	107053181	981	981	983	981	1235
565	20230719	093800	105841644	983	983	983	982	48
566	20230719	093700	105794462	983	983	983	980	5034
567	20230719	093600	100857451	983	983	983	983	127
568	20230719	093500	100732610	983	981	983	981	3
569	20230719	093400	100729665	982	982	982	980	7381
570	20230719	093300	93490281	982	982	982	982	106
571	20230719	093200	93386189	982	982	982	982	15
572	20230719	093100	93371459	983	983	983	983	107
573	20230719	093000	93266278	983	983	983	983	1024
574	20230719	092900	92259686	981	982	982	981	1001
575	20230719	092800	91276705	982	980	983	980	10819
576	20230719	092700	80658731	980	975	980	975	1241
577	20230719	092600	79448706	975	975	975	975	569
578	20230719	092500	78893931	975	980	980	975	1550
579	20230719	092400	77381281	975	976	976	975	520
580	20230719	092300	76874279	980	980	980	980	100
581	20230719	092200	76776279	981	976	981	976	592
582	20230719	092100	76198382	975	975	975	975	31
583	20230719	092000	76168157	976	976	976	976	59
584	20230719	091900	76110573	976	976	976	976	321
585	20230719	091800	75797277	976	976	976	976	67
586	20230719	091700	75731885	976	979	979	976	3012
587	20230719	091600	72790048	976	976	976	975	8146
588	20230719	091500	64845058	976	975	976	970	2450
589	20230719	091400	62464928	975	976	976	971	13192
590	20230719	091300	49621208	976	977	977	975	1100
591	20230719	091200	48547542	983	981	983	975	3332
592	20230719	091100	45290410	983	983	983	983	7
593	20230719	091000	45283529	984	984	984	984	0
594	20230719	090900	45283529	984	984	984	981	117
595	20230719	090800	45168434	984	983	985	975	35137
596	20230719	090700	10743067	987	987	987	987	206
597	20230719	090600	10539745	987	987	987	987	11
598	20230719	090500	10528888	987	987	987	987	30
599	20230719	090400	10499278	983	986	987	983	6031
600	20230719	090300	4559286	986	986	986	986	2200
601	20230719	090200	2390086	987	987	987	986	1085
602	20230719	090100	1319387	992	992	992	992	0
603	20230719	090000	1319387	992	987	992	987	1336