KissMeData/340360/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205600	63491723	887	887	887	887	3577
3	20230719	205500	63491723	887	887	887	887	0
4	20230719	205400	63491723	887	887	887	887	0
5	20230719	205300	63491723	887	887	887	887	0
6	20230719	205200	63491723	887	887	887	887	0
7	20230719	205100	63491723	887	887	887	887	0
8	20230719	205000	63491723	887	887	887	887	0
9	20230719	204900	63491723	887	887	887	887	0
10	20230719	204800	63491723	887	887	887	887	0
11	20230719	204700	63491723	887	887	887	887	0
12	20230719	204600	63491723	887	887	887	887	0
13	20230719	204500	63491723	887	887	887	887	0
14	20230719	204400	63491723	887	887	887	887	0
15	20230719	204300	63491723	887	887	887	887	0
16	20230719	204200	63491723	887	887	887	887	0
17	20230719	204100	63491723	887	887	887	887	0
18	20230719	204000	63491723	887	887	887	887	0
19	20230719	203900	63491723	887	887	887	887	0
20	20230719	203800	63491723	887	887	887	887	0
21	20230719	203700	63491723	887	887	887	887	0
22	20230719	203600	63491723	887	887	887	887	0
23	20230719	203500	63491723	887	887	887	887	0
24	20230719	203400	63491723	887	887	887	887	0
25	20230719	203300	63491723	887	887	887	887	0
26	20230719	203200	63491723	887	887	887	887	0
27	20230719	203100	63491723	887	887	887	887	0
28	20230719	203000	63491723	887	887	887	887	0
29	20230719	202900	63491723	887	887	887	887	0
30	20230719	202800	63491723	887	887	887	887	0
31	20230719	202700	63491723	887	887	887	887	0
32	20230719	202600	63491723	887	887	887	887	3577
33	20230719	202500	63491723	887	887	887	887	0
34	20230719	202400	63491723	887	887	887	887	0
35	20230719	202300	63491723	887	887	887	887	0
36	20230719	202200	63491723	887	887	887	887	0
37	20230719	202100	63491723	887	887	887	887	0
38	20230719	202000	63491723	887	887	887	887	0
39	20230719	201900	63491723	887	887	887	887	0
40	20230719	201800	63491723	887	887	887	887	0
41	20230719	201700	63491723	887	887	887	887	0
42	20230719	201600	63491723	887	887	887	887	0
43	20230719	201500	63491723	887	887	887	887	0
44	20230719	201400	63491723	887	887	887	887	0
45	20230719	201300	63491723	887	887	887	887	0
46	20230719	201200	63491723	887	887	887	887	0
47	20230719	201100	63491723	887	887	887	887	0
48	20230719	201000	63491723	887	887	887	887	0
49	20230719	200900	63491723	887	887	887	887	0
50	20230719	200800	63491723	887	887	887	887	0
51	20230719	200700	63491723	887	887	887	887	0
52	20230719	200600	63491723	887	887	887	887	0
53	20230719	200500	63491723	887	887	887	887	0
54	20230719	200400	63491723	887	887	887	887	0
55	20230719	200300	63491723	887	887	887	887	0
56	20230719	200200	63491723	887	887	887	887	0
57	20230719	200100	63491723	887	887	887	887	0
58	20230719	200000	63491723	887	887	887	887	0
59	20230719	195900	63491723	887	887	887	887	0
60	20230719	195800	63491723	887	887	887	887	0
61	20230719	195700	63491723	887	887	887	887	0
62	20230719	195600	63491723	887	887	887	887	3577
63	20230719	195500	63491723	887	887	887	887	0
64	20230719	195400	63491723	887	887	887	887	0
65	20230719	195300	63491723	887	887	887	887	0
66	20230719	195200	63491723	887	887	887	887	0
67	20230719	195100	63491723	887	887	887	887	0
68	20230719	195000	63491723	887	887	887	887	0
69	20230719	194900	63491723	887	887	887	887	0
70	20230719	194800	63491723	887	887	887	887	0
71	20230719	194700	63491723	887	887	887	887	0
72	20230719	194600	63491723	887	887	887	887	0
73	20230719	194500	63491723	887	887	887	887	0
74	20230719	194400	63491723	887	887	887	887	0
75	20230719	194300	63491723	887	887	887	887	0
76	20230719	194200	63491723	887	887	887	887	0
77	20230719	194100	63491723	887	887	887	887	0
78	20230719	194000	63491723	887	887	887	887	0
79	20230719	193900	63491723	887	887	887	887	0
80	20230719	193800	63491723	887	887	887	887	0
81	20230719	193700	63491723	887	887	887	887	0
82	20230719	193600	63491723	887	887	887	887	0
83	20230719	193500	63491723	887	887	887	887	0
84	20230719	193400	63491723	887	887	887	887	0
85	20230719	193300	63491723	887	887	887	887	0
86	20230719	193200	63491723	887	887	887	887	0
87	20230719	193100	63491723	887	887	887	887	0
88	20230719	193000	63491723	887	887	887	887	0
89	20230719	192900	63491723	887	887	887	887	0
90	20230719	192800	63491723	887	887	887	887	0
91	20230719	192700	63491723	887	887	887	887	0
92	20230719	192600	63491723	887	887	887	887	3577
93	20230719	192500	63491723	887	887	887	887	0
94	20230719	192400	63491723	887	887	887	887	0
95	20230719	192300	63491723	887	887	887	887	0
96	20230719	192200	63491723	887	887	887	887	0
97	20230719	192100	63491723	887	887	887	887	0
98	20230719	192000	63491723	887	887	887	887	0
99	20230719	191900	63491723	887	887	887	887	0
100	20230719	191800	63491723	887	887	887	887	0
101	20230719	191700	63491723	887	887	887	887	0
102	20230719	191600	63491723	887	887	887	887	0
103	20230719	191500	63491723	887	887	887	887	0
104	20230719	191400	63491723	887	887	887	887	0
105	20230719	191300	63491723	887	887	887	887	0
106	20230719	191200	63491723	887	887	887	887	0
107	20230719	191100	63491723	887	887	887	887	0
108	20230719	191000	63491723	887	887	887	887	0
109	20230719	190900	63491723	887	887	887	887	0
110	20230719	190800	63491723	887	887	887	887	0
111	20230719	190700	63491723	887	887	887	887	0
112	20230719	190600	63491723	887	887	887	887	0
113	20230719	190500	63491723	887	887	887	887	0
114	20230719	190400	63491723	887	887	887	887	0
115	20230719	190300	63491723	887	887	887	887	0
116	20230719	190200	63491723	887	887	887	887	0
117	20230719	190100	63491723	887	887	887	887	0
118	20230719	190000	63491723	887	887	887	887	0
119	20230719	185900	63491723	887	887	887	887	0
120	20230719	185800	63491723	887	887	887	887	0
121	20230719	185700	63491723	887	887	887	887	0
122	20230719	185600	63491723	887	887	887	887	3577
123	20230719	185500	63491723	887	887	887	887	0
124	20230719	185400	63491723	887	887	887	887	0
125	20230719	185300	63491723	887	887	887	887	0
126	20230719	185200	63491723	887	887	887	887	0
127	20230719	185100	63491723	887	887	887	887	0
128	20230719	185000	63491723	887	887	887	887	0
129	20230719	184900	63491723	887	887	887	887	0
130	20230719	184800	63491723	887	887	887	887	0
131	20230719	184700	63491723	887	887	887	887	0
132	20230719	184600	63491723	887	887	887	887	0
133	20230719	184500	63491723	887	887	887	887	0
134	20230719	184400	63491723	887	887	887	887	0
135	20230719	184300	63491723	887	887	887	887	0
136	20230719	184200	63491723	887	887	887	887	0
137	20230719	184100	63491723	887	887	887	887	0
138	20230719	184000	63491723	887	887	887	887	0
139	20230719	183900	63491723	887	887	887	887	0
140	20230719	183800	63491723	887	887	887	887	0
141	20230719	183700	63491723	887	887	887	887	0
142	20230719	183600	63491723	887	887	887	887	0
143	20230719	183500	63491723	887	887	887	887	0
144	20230719	183400	63491723	887	887	887	887	0
145	20230719	183300	63491723	887	887	887	887	0
146	20230719	183200	63491723	887	887	887	887	0
147	20230719	183100	63491723	887	887	887	887	0
148	20230719	183000	63491723	887	887	887	887	0
149	20230719	182900	63491723	887	887	887	887	0
150	20230719	182800	63491723	887	887	887	887	0
151	20230719	182700	63491723	887	887	887	887	0
152	20230719	182600	63491723	887	887	887	887	3577
153	20230719	182500	63491723	887	887	887	887	0
154	20230719	182400	63491723	887	887	887	887	0
155	20230719	182300	63491723	887	887	887	887	0
156	20230719	182200	63491723	887	887	887	887	0
157	20230719	182100	63491723	887	887	887	887	0
158	20230719	182000	63491723	887	887	887	887	0
159	20230719	181900	63491723	887	887	887	887	0
160	20230719	181800	63491723	887	887	887	887	0
161	20230719	181700	63491723	887	887	887	887	0
162	20230719	181600	63491723	887	887	887	887	0
163	20230719	181500	63491723	887	887	887	887	0
164	20230719	181400	63491723	887	887	887	887	0
165	20230719	181300	63491723	887	887	887	887	0
166	20230719	181200	63491723	887	887	887	887	0
167	20230719	181100	63491723	887	887	887	887	0
168	20230719	181000	63491723	887	887	887	887	0
169	20230719	180900	63491723	887	887	887	887	0
170	20230719	180800	63491723	887	887	887	887	0
171	20230719	180700	63491723	887	887	887	887	0
172	20230719	180600	63491723	887	887	887	887	0
173	20230719	180500	63491723	887	887	887	887	0
174	20230719	180400	63491723	887	887	887	887	0
175	20230719	180300	63491723	887	887	887	887	0
176	20230719	180200	63491723	887	887	887	887	0
177	20230719	180100	63491723	887	887	887	887	0
178	20230719	180000	63491723	887	887	887	887	0
179	20230719	175900	63491723	887	887	887	887	0
180	20230719	175800	63491723	887	887	887	887	0
181	20230719	175700	63491723	887	887	887	887	0
182	20230719	175600	63491723	887	887	887	887	3577
183	20230719	175500	63491723	887	887	887	887	0
184	20230719	175400	63491723	887	887	887	887	0
185	20230719	175300	63491723	887	887	887	887	0
186	20230719	175200	63491723	887	887	887	887	0
187	20230719	175100	63491723	887	887	887	887	0
188	20230719	175000	63491723	887	887	887	887	0
189	20230719	174900	63491723	887	887	887	887	0
190	20230719	174800	63491723	887	887	887	887	0
191	20230719	174700	63491723	887	887	887	887	0
192	20230719	174600	63491723	887	887	887	887	0
193	20230719	174500	63491723	887	887	887	887	0
194	20230719	174400	63491723	887	887	887	887	0
195	20230719	174300	63491723	887	887	887	887	0
196	20230719	174200	63491723	887	887	887	887	0
197	20230719	174100	63491723	887	887	887	887	0
198	20230719	174000	63491723	887	887	887	887	0
199	20230719	173900	63491723	887	887	887	887	0
200	20230719	173800	63491723	887	887	887	887	0
201	20230719	173700	63491723	887	887	887	887	0
202	20230719	173600	63491723	887	887	887	887	0
203	20230719	173500	63491723	887	887	887	887	0
204	20230719	173400	63491723	887	887	887	887	0
205	20230719	173300	63491723	887	887	887	887	0
206	20230719	173200	63491723	887	887	887	887	0
207	20230719	173100	63491723	887	887	887	887	0
208	20230719	173000	63491723	887	887	887	887	0
209	20230719	172900	63491723	887	887	887	887	0
210	20230719	172800	63491723	887	887	887	887	0
211	20230719	172700	63491723	887	887	887	887	0
212	20230719	172600	63491723	887	887	887	887	3577
213	20230719	172500	63491723	887	887	887	887	0
214	20230719	172400	63491723	887	887	887	887	0
215	20230719	172300	63491723	887	887	887	887	0
216	20230719	172200	63491723	887	887	887	887	0
217	20230719	172100	63491723	887	887	887	887	0
218	20230719	172000	63491723	887	887	887	887	0
219	20230719	171900	63491723	887	887	887	887	0
220	20230719	171800	63491723	887	887	887	887	0
221	20230719	171700	63491723	887	887	887	887	0
222	20230719	171600	63491723	887	887	887	887	0
223	20230719	171500	63491723	887	887	887	887	0
224	20230719	171400	63491723	887	887	887	887	0
225	20230719	171300	63491723	887	887	887	887	0
226	20230719	171200	63491723	887	887	887	887	0
227	20230719	171100	63491723	887	887	887	887	0
228	20230719	171000	63491723	887	887	887	887	0
229	20230719	170900	63491723	887	887	887	887	0
230	20230719	170800	63491723	887	887	887	887	0
231	20230719	170700	63491723	887	887	887	887	0
232	20230719	170600	63491723	887	887	887	887	0
233	20230719	170500	63491723	887	887	887	887	0
234	20230719	170400	63491723	887	887	887	887	0
235	20230719	170300	63491723	887	887	887	887	0
236	20230719	170200	63491723	887	887	887	887	0
237	20230719	170100	63491723	887	887	887	887	0
238	20230719	170000	63491723	887	887	887	887	0
239	20230719	165900	63491723	887	887	887	887	0
240	20230719	165800	63491723	887	887	887	887	0
241	20230719	165700	63491723	887	887	887	887	0
242	20230719	165600	63491723	887	887	887	887	3577
243	20230719	165500	63491723	887	887	887	887	0
244	20230719	165400	63491723	887	887	887	887	0
245	20230719	165300	63491723	887	887	887	887	0
246	20230719	165200	63491723	887	887	887	887	0
247	20230719	165100	63491723	887	887	887	887	0
248	20230719	165000	63491723	887	887	887	887	0
249	20230719	164900	63491723	887	887	887	887	0
250	20230719	164800	63491723	887	887	887	887	0
251	20230719	164700	63491723	887	887	887	887	0
252	20230719	164600	63491723	887	887	887	887	0
253	20230719	164500	63491723	887	887	887	887	0
254	20230719	164400	63491723	887	887	887	887	0
255	20230719	164300	63491723	887	887	887	887	0
256	20230719	164200	63491723	887	887	887	887	0
257	20230719	164100	63491723	887	887	887	887	0
258	20230719	164000	63491723	887	887	887	887	0
259	20230719	163900	63491723	887	887	887	887	0
260	20230719	163800	63491723	887	887	887	887	0
261	20230719	163700	63491723	887	887	887	887	0
262	20230719	163600	63491723	887	887	887	887	0
263	20230719	163500	63491723	887	887	887	887	0
264	20230719	163400	63491723	887	887	887	887	0
265	20230719	163300	63491723	887	887	887	887	0
266	20230719	163200	63491723	887	887	887	887	0
267	20230719	163100	63491723	887	887	887	887	0
268	20230719	163000	63491723	887	887	887	887	0
269	20230719	162900	63491723	887	887	887	887	0
270	20230719	162800	63491723	887	887	887	887	0
271	20230719	162700	63491723	887	887	887	887	0
272	20230719	162600	63491723	887	887	887	887	3577
273	20230719	162500	63491723	887	887	887	887	0
274	20230719	162400	63491723	887	887	887	887	0
275	20230719	162300	63491723	887	887	887	887	0
276	20230719	162200	63491723	887	887	887	887	0
277	20230719	162100	63491723	887	887	887	887	0
278	20230719	162000	63491723	887	887	887	887	0
279	20230719	161900	63491723	887	887	887	887	0
280	20230719	161800	63491723	887	887	887	887	0
281	20230719	161700	63491723	887	887	887	887	0
282	20230719	161600	63491723	887	887	887	887	0
283	20230719	161500	63491723	887	887	887	887	0
284	20230719	161400	63491723	887	887	887	887	0
285	20230719	161300	63491723	887	887	887	887	0
286	20230719	161200	63491723	887	887	887	887	0
287	20230719	161100	63491723	887	887	887	887	0
288	20230719	161000	63491723	887	887	887	887	0
289	20230719	160900	63491723	887	887	887	887	0
290	20230719	160800	63491723	887	887	887	887	0
291	20230719	160700	63491723	887	887	887	887	0
292	20230719	160600	63491723	887	887	887	887	0
293	20230719	160500	63491723	887	887	887	887	0
294	20230719	160400	63491723	887	887	887	887	0
295	20230719	160300	63491723	887	887	887	887	0
296	20230719	160200	63491723	887	887	887	887	0
297	20230719	160100	63491723	887	887	887	887	0
298	20230719	160000	63491723	887	887	887	887	0
299	20230719	155900	63491723	887	887	887	887	0
300	20230719	155800	63491723	887	887	887	887	0
301	20230719	155700	63491723	887	887	887	887	0
302	20230719	155600	63491723	887	887	887	887	3577
303	20230719	155500	63491723	887	887	887	887	0
304	20230719	155400	63491723	887	887	887	887	0
305	20230719	155300	63491723	887	887	887	887	0
306	20230719	155200	63491723	887	887	887	887	0
307	20230719	155100	63491723	887	887	887	887	0
308	20230719	155000	63491723	887	887	887	887	0
309	20230719	154900	63491723	887	887	887	887	0
310	20230719	154800	63491723	887	887	887	887	0
311	20230719	154700	63491723	887	887	887	887	0
312	20230719	154600	63491723	887	887	887	887	0
313	20230719	154500	63491723	887	887	887	887	0
314	20230719	154400	63491723	887	887	887	887	0
315	20230719	154300	63491723	887	887	887	887	0
316	20230719	154200	63491723	887	887	887	887	0
317	20230719	154100	63491723	887	887	887	887	0
318	20230719	154000	63491723	887	887	887	887	0
319	20230719	153900	63491723	887	887	887	887	0
320	20230719	153800	63491723	887	887	887	887	0
321	20230719	153700	63491723	887	887	887	887	0
322	20230719	153600	63491723	887	887	887	887	0
323	20230719	153500	63491723	887	887	887	887	0
324	20230719	153400	63491723	887	887	887	887	0
325	20230719	153300	63491723	887	887	887	887	0
326	20230719	153200	63491723	887	887	887	887	0
327	20230719	153100	63491723	887	887	887	887	0
328	20230719	153000	63491723	887	887	887	887	3577
329	20230719	152900	60318924	891	891	891	891	0
330	20230719	152800	60318924	891	891	891	891	0
331	20230719	152700	60318924	891	891	891	891	0
332	20230719	152600	60318924	891	891	891	891	0
333	20230719	152500	60318924	891	891	891	891	0
334	20230719	152400	60318924	891	891	891	891	0
335	20230719	152300	60318924	891	891	891	891	0
336	20230719	152200	60318924	891	891	891	891	0
337	20230719	152100	60318924	891	891	891	891	0
338	20230719	152000	60318924	891	891	891	891	0
339	20230719	151900	60318924	891	888	891	888	101
340	20230719	151800	60228936	887	887	887	887	572
341	20230719	151700	59721572	887	887	887	887	0
342	20230719	151600	59721572	887	887	887	887	0
343	20230719	151500	59721572	887	887	887	887	200
344	20230719	151400	59544172	887	887	887	887	0
345	20230719	151300	59544172	887	887	887	887	122
346	20230719	151200	59435958	887	887	887	887	201
347	20230719	151100	59257671	887	886	887	886	100
348	20230719	151000	59169037	887	887	887	887	5
349	20230719	150900	59164602	883	883	883	883	0
350	20230719	150800	59164602	883	883	883	883	0
351	20230719	150700	59164602	883	883	883	883	700
352	20230719	150600	58546502	883	883	883	883	0
353	20230719	150500	58546502	883	883	883	883	0
354	20230719	150400	58546502	883	883	883	883	0
355	20230719	150300	58546502	883	883	883	883	0
356	20230719	150200	58546502	883	883	883	883	0
357	20230719	150100	58546502	883	883	883	883	0
358	20230719	150000	58546502	883	883	883	883	0
359	20230719	145900	58546502	883	883	883	882	1532
360	20230719	145800	57194571	883	883	883	883	10
361	20230719	145700	57185741	885	885	885	885	1
362	20230719	145600	57184856	882	882	882	882	0
363	20230719	145500	57184856	882	882	882	882	0
364	20230719	145400	57184856	882	882	882	882	0
365	20230719	145300	57184856	882	887	887	882	1118
366	20230719	145200	56198565	887	887	887	887	25
367	20230719	145100	56176390	887	887	887	887	0
368	20230719	145000	56176390	887	887	887	887	1
369	20230719	144900	56175503	888	888	888	888	0
370	20230719	144800	56175503	888	888	888	888	0
371	20230719	144700	56175503	888	888	888	888	0
372	20230719	144600	56175503	888	888	888	888	0
373	20230719	144500	56175503	888	888	888	888	0
374	20230719	144400	56175503	888	888	888	888	0
375	20230719	144300	56175503	888	888	888	888	1
376	20230719	144200	56174615	882	882	882	882	0
377	20230719	144100	56174615	882	888	888	882	103
378	20230719	144000	56083707	883	883	883	883	0
379	20230719	143900	56083707	883	888	888	883	8404
380	20230719	143800	48658326	887	887	887	887	0
381	20230719	143700	48658326	887	890	890	887	198
382	20230719	143600	48482199	894	894	894	894	0
383	20230719	143500	48482199	894	894	894	894	0
384	20230719	143400	48482199	894	894	894	894	1
385	20230719	143300	48481305	892	892	892	892	0
386	20230719	143200	48481305	892	892	892	892	0
387	20230719	143100	48481305	892	892	892	892	0
388	20230719	143000	48481305	892	892	892	892	118
389	20230719	142900	48376049	890	890	890	890	842
390	20230719	142800	47626669	892	892	892	892	0
391	20230719	142700	47626669	892	892	892	892	0
392	20230719	142600	47626669	892	892	892	892	0
393	20230719	142500	47626669	892	892	892	892	0
394	20230719	142400	47626669	892	892	892	892	0
395	20230719	142300	47626669	892	892	892	892	0
396	20230719	142200	47626669	892	892	892	892	0
397	20230719	142100	47626669	892	892	892	892	0
398	20230719	142000	47626669	892	892	892	892	0
399	20230719	141900	47626669	892	892	892	892	0
400	20230719	141800	47626669	892	892	892	892	0
401	20230719	141700	47626669	892	892	892	892	0
402	20230719	141600	47626669	892	892	892	892	0
403	20230719	141500	47626669	892	892	892	892	0
404	20230719	141400	47626669	892	892	892	892	0
405	20230719	141300	47626669	892	892	892	892	0
406	20230719	141200	47626669	892	892	892	892	0
407	20230719	141100	47626669	892	892	892	892	0
408	20230719	141000	47626669	892	892	892	892	0
409	20230719	140900	47626669	892	892	892	892	0
410	20230719	140800	47626669	892	892	892	892	0
411	20230719	140700	47626669	892	892	892	892	0
412	20230719	140600	47626669	892	892	892	892	0
413	20230719	140500	47626669	892	892	892	892	0
414	20230719	140400	47626669	892	892	892	892	0
415	20230719	140300	47626669	892	891	892	891	1781
416	20230719	140200	46038141	892	892	892	892	0
417	20230719	140100	46038141	892	892	892	892	0
418	20230719	140000	46038141	892	892	892	892	0
419	20230719	135900	46038141	892	892	892	892	0
420	20230719	135800	46038141	892	892	892	892	0
421	20230719	135700	46038141	892	892	892	892	0
422	20230719	135600	46038141	892	892	892	892	0
423	20230719	135500	46038141	892	892	892	892	1400
424	20230719	135400	44789341	892	892	892	892	0
425	20230719	135300	44789341	892	892	892	892	0
426	20230719	135200	44789341	892	892	892	892	0
427	20230719	135100	44789341	892	892	892	892	0
428	20230719	135000	44789341	892	892	892	892	0
429	20230719	134900	44789341	892	892	892	892	213
430	20230719	134800	44599345	892	892	892	892	0
431	20230719	134700	44599345	892	892	892	892	0
432	20230719	134600	44599345	892	892	892	892	0
433	20230719	134500	44599345	892	892	892	892	0
434	20230719	134400	44599345	892	892	892	892	0
435	20230719	134300	44599345	892	892	892	892	0
436	20230719	134200	44599345	892	892	892	892	0
437	20230719	134100	44599345	892	892	892	892	0
438	20230719	134000	44599345	892	892	892	892	0
439	20230719	133900	44599345	892	892	892	892	0
440	20230719	133800	44599345	892	892	892	892	0
441	20230719	133700	44599345	892	892	892	892	0
442	20230719	133600	44599345	892	892	892	892	0
443	20230719	133500	44599345	892	892	892	892	2
444	20230719	133400	44597561	886	886	886	886	0
445	20230719	133300	44597561	886	886	886	886	0
446	20230719	133200	44597561	886	886	886	886	0
447	20230719	133100	44597561	886	886	886	886	0
448	20230719	133000	44597561	886	886	886	886	0
449	20230719	132900	44597561	886	886	886	886	0
450	20230719	132800	44597561	886	886	886	886	0
451	20230719	132700	44597561	886	886	886	886	0
452	20230719	132600	44597561	886	886	886	886	0
453	20230719	132500	44597561	886	886	886	886	1
454	20230719	132400	44596675	887	887	887	887	0
455	20230719	132300	44596675	887	887	887	887	0
456	20230719	132200	44596675	887	887	887	887	0
457	20230719	132100	44596675	887	887	887	887	0
458	20230719	132000	44596675	887	887	887	887	34
459	20230719	131900	44566517	887	887	887	887	0
460	20230719	131800	44566517	887	887	887	887	0
461	20230719	131700	44566517	887	887	887	887	0
462	20230719	131600	44566517	887	887	887	887	0
463	20230719	131500	44566517	887	887	887	887	100
464	20230719	131400	44477817	887	887	887	887	11
465	20230719	131300	44468060	887	887	887	887	0
466	20230719	131200	44468060	887	887	887	886	2060
467	20230719	131100	42640868	887	887	887	887	0
468	20230719	131000	42640868	887	887	887	887	0
469	20230719	130900	42640868	887	887	887	887	1
470	20230719	130800	42639981	888	888	888	888	0
471	20230719	130700	42639981	888	888	888	888	201
472	20230719	130600	42461493	888	888	888	888	0
473	20230719	130500	42461493	888	888	888	888	0
474	20230719	130400	42461493	888	888	888	888	0
475	20230719	130300	42461493	888	888	888	888	0
476	20230719	130200	42461493	888	888	888	888	0
477	20230719	130100	42461493	888	888	888	888	0
478	20230719	130000	42461493	888	893	893	888	5002
479	20230719	125900	38000247	896	896	896	896	0
480	20230719	125800	38000247	896	896	896	896	0
481	20230719	125700	38000247	896	896	896	896	0
482	20230719	125600	38000247	896	896	896	896	0
483	20230719	125500	38000247	896	896	896	896	0
484	20230719	125400	38000247	896	896	896	896	0
485	20230719	125300	38000247	896	896	896	896	0
486	20230719	125200	38000247	896	896	896	896	0
487	20230719	125100	38000247	896	896	896	896	0
488	20230719	125000	38000247	896	896	896	896	22
489	20230719	124900	37980535	897	897	897	897	0
490	20230719	124800	37980535	897	897	897	897	0
491	20230719	124700	37980535	897	897	897	897	0
492	20230719	124600	37980535	897	897	897	897	0
493	20230719	124500	37980535	897	897	897	897	0
494	20230719	124400	37980535	897	897	897	897	0
495	20230719	124300	37980535	897	897	897	897	0
496	20230719	124200	37980535	897	897	897	897	0
497	20230719	124100	37980535	897	897	897	897	1
498	20230719	124000	37979638	893	893	893	893	0
499	20230719	123900	37979638	893	893	893	893	0
500	20230719	123800	37979638	893	893	893	893	0
501	20230719	123700	37979638	893	893	893	893	0
502	20230719	123600	37979638	893	893	893	893	0
503	20230719	123500	37979638	893	893	893	893	0
504	20230719	123400	37979638	893	893	893	893	0
505	20230719	123300	37979638	893	893	893	893	0
506	20230719	123200	37979638	893	893	893	893	837
507	20230719	123100	37232197	893	893	893	893	0
508	20230719	123000	37232197	893	894	894	893	412
509	20230719	122900	36863878	894	894	894	894	108
510	20230719	122800	36767326	894	895	895	894	368
511	20230719	122700	36437967	895	895	895	895	3
512	20230719	122600	36435282	895	895	895	895	103
513	20230719	122500	36343097	897	897	897	897	0
514	20230719	122400	36343097	897	897	897	897	0
515	20230719	122300	36343097	897	897	897	897	0
516	20230719	122200	36343097	897	897	897	897	0
517	20230719	122100	36343097	897	897	897	897	0
518	20230719	122000	36343097	897	897	897	897	0
519	20230719	121900	36343097	897	897	897	897	10
520	20230719	121800	36334127	898	898	898	898	1
521	20230719	121700	36333229	895	895	895	895	0
522	20230719	121600	36333229	895	895	895	895	0
523	20230719	121500	36333229	895	895	895	895	0
524	20230719	121400	36333229	895	896	896	895	130
525	20230719	121300	36216788	896	896	896	896	3
526	20230719	121200	36214100	896	896	896	896	3
527	20230719	121100	36211412	896	897	897	896	103
528	20230719	121000	36119024	898	898	898	898	2
529	20230719	120900	36117228	899	899	899	899	0
530	20230719	120800	36117228	899	899	899	899	0
531	20230719	120700	36117228	899	899	899	899	0
532	20230719	120600	36117228	899	899	899	899	0
533	20230719	120500	36117228	899	899	899	899	0
534	20230719	120400	36117228	899	899	899	899	0
535	20230719	120300	36117228	899	899	899	899	556
536	20230719	120200	35617384	899	899	899	899	0
537	20230719	120100	35617384	899	899	899	899	0
538	20230719	120000	35617384	899	899	899	899	0
539	20230719	115900	35617384	899	899	899	899	1
540	20230719	115800	35616485	893	893	893	893	0
541	20230719	115700	35616485	893	893	893	893	0
542	20230719	115600	35616485	893	893	893	893	0
543	20230719	115500	35616485	893	893	893	893	0
544	20230719	115400	35616485	893	893	893	893	0
545	20230719	115300	35616485	893	893	893	893	0
546	20230719	115200	35616485	893	893	893	893	0
547	20230719	115100	35616485	893	893	893	893	2
548	20230719	115000	35614699	899	899	899	899	0
549	20230719	114900	35614699	899	899	899	899	0
550	20230719	114800	35614699	899	899	899	899	1
551	20230719	114700	35613800	893	893	893	893	223
552	20230719	114600	35414661	899	893	899	893	223
553	20230719	114500	35215516	893	893	893	893	1
554	20230719	114400	35214623	892	892	892	892	0
555	20230719	114300	35214623	892	892	892	892	0
556	20230719	114200	35214623	892	892	892	892	197
557	20230719	114100	35038899	892	892	892	892	0
558	20230719	114000	35038899	892	892	892	892	0
559	20230719	113900	35038899	892	892	892	892	0
560	20230719	113800	35038899	892	892	892	892	0
561	20230719	113700	35038899	892	892	892	892	0
562	20230719	113600	35038899	892	892	892	892	0
563	20230719	113500	35038899	892	892	892	892	4
564	20230719	113400	35035331	892	892	892	892	0
565	20230719	113300	35035331	892	892	892	892	1
566	20230719	113200	35034439	887	887	887	887	0
567	20230719	113100	35034439	887	887	887	887	0
568	20230719	113000	35034439	887	887	887	887	0
569	20230719	112900	35034439	887	887	887	887	0
570	20230719	112800	35034439	887	887	887	887	58
571	20230719	112700	34982993	887	887	887	887	11
572	20230719	112600	34973236	888	888	888	888	257
573	20230719	112500	34745020	887	887	887	887	0
574	20230719	112400	34745020	887	887	887	887	0
575	20230719	112300	34745020	887	887	887	887	1
576	20230719	112200	34744133	887	887	887	887	10
577	20230719	112100	34735263	892	892	892	892	0
578	20230719	112000	34735263	892	892	892	892	0
579	20230719	111900	34735263	892	892	892	892	0
580	20230719	111800	34735263	892	892	892	892	0
581	20230719	111700	34735263	892	892	892	892	2
582	20230719	111600	34733479	887	891	893	887	717
583	20230719	111500	34097399	892	892	892	892	0
584	20230719	111400	34097399	892	892	892	892	0
585	20230719	111300	34097399	892	892	892	892	1
586	20230719	111200	34096507	888	889	889	888	333
587	20230719	111100	33800793	898	898	898	898	0
588	20230719	111000	33800793	898	898	898	898	0
589	20230719	110900	33800793	898	898	898	898	0
590	20230719	110800	33800793	898	898	898	898	0
591	20230719	110700	33800793	898	898	898	898	7
592	20230719	110600	33794507	898	898	898	898	0
593	20230719	110500	33794507	898	898	898	898	0
594	20230719	110400	33794507	898	898	898	898	3
595	20230719	110300	33791813	900	900	900	900	0
596	20230719	110200	33791813	900	900	900	900	0
597	20230719	110100	33791813	900	900	900	900	0
598	20230719	110000	33791813	900	899	900	899	105
599	20230719	105900	33697416	891	891	891	891	1
600	20230719	105800	33696525	900	900	900	900	100
601	20230719	105700	33606525	900	900	900	900	0
602	20230719	105600	33606525	900	900	900	900	0
603	20230719	105500	33606525	900	900	900	900	0
604	20230719	105400	33606525	900	900	900	900	0
605	20230719	105300	33606525	900	900	900	900	0
606	20230719	105200	33606525	900	900	900	900	0
607	20230719	105100	33606525	900	899	900	899	2
608	20230719	105000	33604726	891	891	891	891	0
609	20230719	104900	33604726	891	891	891	891	0
610	20230719	104800	33604726	891	891	891	891	0
611	20230719	104700	33604726	891	891	891	891	28
612	20230719	104600	33579778	901	901	901	901	0
613	20230719	104500	33579778	901	901	901	901	20
614	20230719	104400	33561758	902	902	902	902	0
615	20230719	104300	33561758	902	902	902	902	0
616	20230719	104200	33561758	902	902	902	902	0
617	20230719	104100	33561758	902	899	903	899	290
618	20230719	104000	33300078	903	903	903	903	0
619	20230719	103900	33300078	903	892	903	892	50
620	20230719	103800	33255118	889	889	889	889	0
621	20230719	103700	33255118	889	889	889	889	100
622	20230719	103600	33166218	890	890	890	890	59
623	20230719	103500	33113708	890	884	890	884	9509
624	20230719	103400	24685234	884	884	884	884	0
625	20230719	103300	24685234	884	884	884	884	40
626	20230719	103200	24649874	884	884	884	884	0
627	20230719	103100	24649874	884	884	884	884	0
628	20230719	103000	24649874	884	884	884	884	0
629	20230719	102900	24649874	884	885	885	884	1079
630	20230719	102800	23696022	886	886	886	886	0
631	20230719	102700	23696022	886	886	886	886	0
632	20230719	102600	23696022	886	886	886	886	0
633	20230719	102500	23696022	886	886	886	886	0
634	20230719	102400	23696022	886	886	886	886	0
635	20230719	102300	23696022	886	886	886	886	0
636	20230719	102200	23696022	886	886	886	886	0
637	20230719	102100	23696022	886	886	886	886	600
638	20230719	102000	23164422	886	886	886	886	0
639	20230719	101900	23164422	886	886	886	886	0
640	20230719	101800	23164422	886	886	886	886	0
641	20230719	101700	23164422	886	886	886	886	0
642	20230719	101600	23164422	886	886	886	886	0
643	20230719	101500	23164422	886	886	886	886	0
644	20230719	101400	23164422	886	886	886	886	0
645	20230719	101300	23164422	886	886	886	886	0
646	20230719	101200	23164422	886	886	886	886	0
647	20230719	101100	23164422	886	886	886	886	0
648	20230719	101000	23164422	886	886	886	886	0
649	20230719	100900	23164422	886	886	886	886	2
650	20230719	100800	23162650	886	886	886	886	0
651	20230719	100700	23162650	886	886	886	886	326
652	20230719	100600	22873814	886	886	886	886	0
653	20230719	100500	22873814	886	886	886	886	20
654	20230719	100400	22856094	885	885	885	885	0
655	20230719	100300	22856094	885	885	885	885	450
656	20230719	100200	22457844	885	885	885	885	0
657	20230719	100100	22457844	885	885	885	885	0
658	20230719	100000	22457844	885	885	885	885	0
659	20230719	095900	22457844	885	885	885	885	57
660	20230719	095800	22407399	885	885	885	885	100
661	20230719	095700	22318899	885	885	885	885	893
662	20230719	095600	21528594	885	885	885	885	0
663	20230719	095500	21528594	885	886	886	885	1928
664	20230719	095400	19821186	886	886	886	886	0
665	20230719	095300	19821186	886	886	886	886	0
666	20230719	095200	19821186	886	886	886	886	0
667	20230719	095100	19821186	886	886	886	886	331
668	20230719	095000	19527920	886	886	886	886	0
669	20230719	094900	19527920	886	886	886	886	0
670	20230719	094800	19527920	886	886	886	886	1
671	20230719	094700	19527034	884	884	884	884	1960
672	20230719	094600	17794394	884	884	884	884	0
673	20230719	094500	17794394	884	884	884	884	0
674	20230719	094400	17794394	884	884	884	884	0
675	20230719	094300	17794394	884	884	884	884	0
676	20230719	094200	17794394	884	884	884	884	0
677	20230719	094100	17794394	884	885	885	884	19
678	20230719	094000	17777585	884	884	884	884	0
679	20230719	093900	17777585	884	884	884	884	6
680	20230719	093800	17772281	884	884	884	884	0
681	20230719	093700	17772281	884	884	884	884	0
682	20230719	093600	17772281	884	884	884	884	911
683	20230719	093500	16966957	884	884	884	884	758
684	20230719	093400	16296885	884	884	884	884	1000
685	20230719	093300	15412885	884	884	884	884	0
686	20230719	093200	15412885	884	884	884	884	0
687	20230719	093100	15412885	884	884	884	884	316
688	20230719	093000	15133541	886	886	886	886	0
689	20230719	092900	15133541	886	886	886	886	443
690	20230719	092800	14741043	886	886	886	886	0
691	20230719	092700	14741043	886	886	886	886	0
692	20230719	092600	14741043	886	886	886	886	0
693	20230719	092500	14741043	886	886	886	886	0
694	20230719	092400	14741043	886	886	886	886	769
695	20230719	092300	14059709	887	887	887	887	600
696	20230719	092200	13527509	891	891	891	891	0
697	20230719	092100	13527509	891	891	891	891	0
698	20230719	092000	13527509	891	891	891	891	0
699	20230719	091900	13527509	891	891	891	891	0
700	20230719	091800	13527509	891	890	891	890	26
701	20230719	091700	13504346	890	890	890	890	0
702	20230719	091600	13504346	890	890	890	890	0
703	20230719	091500	13504346	890	890	890	890	0
704	20230719	091400	13504346	890	890	890	890	32
705	20230719	091300	13475866	890	890	890	890	68
706	20230719	091200	13415346	890	890	890	890	0
707	20230719	091100	13415346	890	893	893	890	1046
708	20230719	091000	12484106	894	894	894	894	0
709	20230719	090900	12484106	894	894	894	894	500
710	20230719	090800	12037106	894	894	894	894	1
711	20230719	090700	12036212	890	890	890	890	0
712	20230719	090600	12036212	890	890	890	890	538
713	20230719	090500	11557392	894	894	894	894	50
714	20230719	090400	11512692	894	894	894	894	1
715	20230719	090300	11511798	890	890	890	890	187
716	20230719	090200	11345368	890	889	890	889	936
717	20230719	090100	10512566	890	890	890	890	1
718	20230719	090000	10511676	882	882	882	882	11918