KissMeData/193250/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	200500	207825824	980	980	980	980	9465
3	20230721	200400	207825824	980	980	980	980	0
4	20230721	200300	207825824	980	980	980	980	0
5	20230721	200200	207825824	980	980	980	980	0
6	20230721	200100	207825824	980	980	980	980	0
7	20230721	200000	207825824	980	980	980	980	0
8	20230721	195900	207825824	980	980	980	980	0
9	20230721	195800	207825824	980	980	980	980	0
10	20230721	195700	207825824	980	980	980	980	0
11	20230721	195600	207825824	980	980	980	980	0
12	20230721	195500	207825824	980	980	980	980	0
13	20230721	195400	207825824	980	980	980	980	0
14	20230721	195300	207825824	980	980	980	980	0
15	20230721	195200	207825824	980	980	980	980	0
16	20230721	195100	207825824	980	980	980	980	0
17	20230721	195000	207825824	980	980	980	980	0
18	20230721	194900	207825824	980	980	980	980	0
19	20230721	194800	207825824	980	980	980	980	0
20	20230721	194700	207825824	980	980	980	980	0
21	20230721	194600	207825824	980	980	980	980	0
22	20230721	194500	207825824	980	980	980	980	0
23	20230721	194400	207825824	980	980	980	980	0
24	20230721	194300	207825824	980	980	980	980	0
25	20230721	194200	207825824	980	980	980	980	0
26	20230721	194100	207825824	980	980	980	980	0
27	20230721	194000	207825824	980	980	980	980	0
28	20230721	193900	207825824	980	980	980	980	0
29	20230721	193800	207825824	980	980	980	980	0
30	20230721	193700	207825824	980	980	980	980	0
31	20230721	193600	207825824	980	980	980	980	0
32	20230721	193500	207825824	980	980	980	980	9465
33	20230721	193400	207825824	980	980	980	980	0
34	20230721	193300	207825824	980	980	980	980	0
35	20230721	193200	207825824	980	980	980	980	0
36	20230721	193100	207825824	980	980	980	980	0
37	20230721	193000	207825824	980	980	980	980	0
38	20230721	192900	207825824	980	980	980	980	0
39	20230721	192800	207825824	980	980	980	980	0
40	20230721	192700	207825824	980	980	980	980	0
41	20230721	192600	207825824	980	980	980	980	0
42	20230721	192500	207825824	980	980	980	980	0
43	20230721	192400	207825824	980	980	980	980	0
44	20230721	192300	207825824	980	980	980	980	0
45	20230721	192200	207825824	980	980	980	980	0
46	20230721	192100	207825824	980	980	980	980	0
47	20230721	192000	207825824	980	980	980	980	0
48	20230721	191900	207825824	980	980	980	980	0
49	20230721	191800	207825824	980	980	980	980	0
50	20230721	191700	207825824	980	980	980	980	0
51	20230721	191600	207825824	980	980	980	980	0
52	20230721	191500	207825824	980	980	980	980	0
53	20230721	191400	207825824	980	980	980	980	0
54	20230721	191300	207825824	980	980	980	980	0
55	20230721	191200	207825824	980	980	980	980	0
56	20230721	191100	207825824	980	980	980	980	0
57	20230721	191000	207825824	980	980	980	980	0
58	20230721	190900	207825824	980	980	980	980	0
59	20230721	190800	207825824	980	980	980	980	0
60	20230721	190700	207825824	980	980	980	980	0
61	20230721	190600	207825824	980	980	980	980	0
62	20230721	190500	207825824	980	980	980	980	9465
63	20230721	190400	207825824	980	980	980	980	0
64	20230721	190300	207825824	980	980	980	980	0
65	20230721	190200	207825824	980	980	980	980	0
66	20230721	190100	207825824	980	980	980	980	0
67	20230721	190000	207825824	980	980	980	980	0
68	20230721	185900	207825824	980	980	980	980	0
69	20230721	185800	207825824	980	980	980	980	0
70	20230721	185700	207825824	980	980	980	980	0
71	20230721	185600	207825824	980	980	980	980	0
72	20230721	185500	207825824	980	980	980	980	0
73	20230721	185400	207825824	980	980	980	980	0
74	20230721	185300	207825824	980	980	980	980	0
75	20230721	185200	207825824	980	980	980	980	0
76	20230721	185100	207825824	980	980	980	980	0
77	20230721	185000	207825824	980	980	980	980	0
78	20230721	184900	207825824	980	980	980	980	0
79	20230721	184800	207825824	980	980	980	980	0
80	20230721	184700	207825824	980	980	980	980	0
81	20230721	184600	207825824	980	980	980	980	0
82	20230721	184500	207825824	980	980	980	980	0
83	20230721	184400	207825824	980	980	980	980	0
84	20230721	184300	207825824	980	980	980	980	0
85	20230721	184200	207825824	980	980	980	980	0
86	20230721	184100	207825824	980	980	980	980	0
87	20230721	184000	207825824	980	980	980	980	0
88	20230721	183900	207825824	980	980	980	980	0
89	20230721	183800	207825824	980	980	980	980	0
90	20230721	183700	207825824	980	980	980	980	0
91	20230721	183600	207825824	980	980	980	980	0
92	20230721	183500	207825824	980	980	980	980	9465
93	20230721	183400	207825824	980	980	980	980	0
94	20230721	183300	207825824	980	980	980	980	0
95	20230721	183200	207825824	980	980	980	980	0
96	20230721	183100	207825824	980	980	980	980	0
97	20230721	183000	207825824	980	980	980	980	0
98	20230721	182900	207825824	980	980	980	980	0
99	20230721	182800	207825824	980	980	980	980	0
100	20230721	182700	207825824	980	980	980	980	0
101	20230721	182600	207825824	980	980	980	980	0
102	20230721	182500	207825824	980	980	980	980	0
103	20230721	182400	207825824	980	980	980	980	0
104	20230721	182300	207825824	980	980	980	980	0
105	20230721	182200	207825824	980	980	980	980	0
106	20230721	182100	207825824	980	980	980	980	0
107	20230721	182000	207825824	980	980	980	980	0
108	20230721	181900	207825824	980	980	980	980	0
109	20230721	181800	207825824	980	980	980	980	0
110	20230721	181700	207825824	980	980	980	980	0
111	20230721	181600	207825824	980	980	980	980	0
112	20230721	181500	207825824	980	980	980	980	0
113	20230721	181400	207825824	980	980	980	980	0
114	20230721	181300	207825824	980	980	980	980	0
115	20230721	181200	207825824	980	980	980	980	0
116	20230721	181100	207825824	980	980	980	980	0
117	20230721	181000	207825824	980	980	980	980	0
118	20230721	180900	207825824	980	980	980	980	0
119	20230721	180800	207825824	980	980	980	980	0
120	20230721	180700	207825824	980	980	980	980	0
121	20230721	180600	207825824	980	980	980	980	0
122	20230721	180500	207825824	980	980	980	980	9465
123	20230721	180400	207825824	980	980	980	980	0
124	20230721	180300	207825824	980	980	980	980	0
125	20230721	180200	207825824	980	980	980	980	0
126	20230721	180100	207825824	980	980	980	980	0
127	20230721	180000	207825824	980	980	980	980	0
128	20230721	175900	207825824	980	980	980	980	0
129	20230721	175800	207825824	980	980	980	980	0
130	20230721	175700	207825824	980	980	980	980	0
131	20230721	175600	207825824	980	980	980	980	0
132	20230721	175500	207825824	980	980	980	980	0
133	20230721	175400	207825824	980	980	980	980	0
134	20230721	175300	207825824	980	980	980	980	0
135	20230721	175200	207825824	980	980	980	980	0
136	20230721	175100	207825824	980	980	980	980	0
137	20230721	175000	207825824	980	980	980	980	0
138	20230721	174900	207825824	980	980	980	980	0
139	20230721	174800	207825824	980	980	980	980	0
140	20230721	174700	207825824	980	980	980	980	0
141	20230721	174600	207825824	980	980	980	980	0
142	20230721	174500	207825824	980	980	980	980	0
143	20230721	174400	207825824	980	980	980	980	0
144	20230721	174300	207825824	980	980	980	980	0
145	20230721	174200	207825824	980	980	980	980	0
146	20230721	174100	207825824	980	980	980	980	0
147	20230721	174000	207825824	980	980	980	980	0
148	20230721	173900	207825824	980	980	980	980	0
149	20230721	173800	207825824	980	980	980	980	0
150	20230721	173700	207825824	980	980	980	980	0
151	20230721	173600	207825824	980	980	980	980	0
152	20230721	173500	207825824	980	980	980	980	9465
153	20230721	173400	207825824	980	980	980	980	0
154	20230721	173300	207825824	980	980	980	980	0
155	20230721	173200	207825824	980	980	980	980	0
156	20230721	173100	207825824	980	980	980	980	0
157	20230721	173000	207825824	980	980	980	980	0
158	20230721	172900	207825824	980	980	980	980	0
159	20230721	172800	207825824	980	980	980	980	0
160	20230721	172700	207825824	980	980	980	980	0
161	20230721	172600	207825824	980	980	980	980	0
162	20230721	172500	207825824	980	980	980	980	0
163	20230721	172400	207825824	980	980	980	980	0
164	20230721	172300	207825824	980	980	980	980	0
165	20230721	172200	207825824	980	980	980	980	0
166	20230721	172100	207825824	980	980	980	980	0
167	20230721	172000	207825824	980	980	980	980	0
168	20230721	171900	207825824	980	980	980	980	0
169	20230721	171800	207825824	980	980	980	980	0
170	20230721	171700	207825824	980	980	980	980	0
171	20230721	171600	207825824	980	980	980	980	0
172	20230721	171500	207825824	980	980	980	980	0
173	20230721	171400	207825824	980	980	980	980	0
174	20230721	171300	207825824	980	980	980	980	0
175	20230721	171200	207825824	980	980	980	980	0
176	20230721	171100	207825824	980	980	980	980	0
177	20230721	171000	207825824	980	980	980	980	0
178	20230721	170900	207825824	980	980	980	980	0
179	20230721	170800	207825824	980	980	980	980	0
180	20230721	170700	207825824	980	980	980	980	0
181	20230721	170600	207825824	980	980	980	980	0
182	20230721	170500	207825824	980	980	980	980	9465
183	20230721	170400	207825824	980	980	980	980	0
184	20230721	170300	207825824	980	980	980	980	0
185	20230721	170200	207825824	980	980	980	980	0
186	20230721	170100	207825824	980	980	980	980	0
187	20230721	170000	207825824	980	980	980	980	0
188	20230721	165900	207825824	980	980	980	980	0
189	20230721	165800	207825824	980	980	980	980	0
190	20230721	165700	207825824	980	980	980	980	0
191	20230721	165600	207825824	980	980	980	980	0
192	20230721	165500	207825824	980	980	980	980	0
193	20230721	165400	207825824	980	980	980	980	0
194	20230721	165300	207825824	980	980	980	980	0
195	20230721	165200	207825824	980	980	980	980	0
196	20230721	165100	207825824	980	980	980	980	0
197	20230721	165000	207825824	980	980	980	980	0
198	20230721	164900	207825824	980	980	980	980	0
199	20230721	164800	207825824	980	980	980	980	0
200	20230721	164700	207825824	980	980	980	980	0
201	20230721	164600	207825824	980	980	980	980	0
202	20230721	164500	207825824	980	980	980	980	0
203	20230721	164400	207825824	980	980	980	980	0
204	20230721	164300	207825824	980	980	980	980	0
205	20230721	164200	207825824	980	980	980	980	0
206	20230721	164100	207825824	980	980	980	980	0
207	20230721	164000	207825824	980	980	980	980	0
208	20230721	163900	207825824	980	980	980	980	0
209	20230721	163800	207825824	980	980	980	980	0
210	20230721	163700	207825824	980	980	980	980	0
211	20230721	163600	207825824	980	980	980	980	0
212	20230721	163500	207825824	980	980	980	980	9465
213	20230721	163400	207825824	980	980	980	980	0
214	20230721	163300	207825824	980	980	980	980	0
215	20230721	163200	207825824	980	980	980	980	0
216	20230721	163100	207825824	980	980	980	980	0
217	20230721	163000	207825824	980	980	980	980	0
218	20230721	162900	207825824	980	980	980	980	0
219	20230721	162800	207825824	980	980	980	980	0
220	20230721	162700	207825824	980	980	980	980	0
221	20230721	162600	207825824	980	980	980	980	0
222	20230721	162500	207825824	980	980	980	980	0
223	20230721	162400	207825824	980	980	980	980	0
224	20230721	162300	207825824	980	980	980	980	0
225	20230721	162200	207825824	980	980	980	980	0
226	20230721	162100	207825824	980	980	980	980	0
227	20230721	162000	207825824	980	980	980	980	0
228	20230721	161900	207825824	980	980	980	980	0
229	20230721	161800	207825824	980	980	980	980	0
230	20230721	161700	207825824	980	980	980	980	0
231	20230721	161600	207825824	980	980	980	980	0
232	20230721	161500	207825824	980	980	980	980	0
233	20230721	161400	207825824	980	980	980	980	0
234	20230721	161300	207825824	980	980	980	980	0
235	20230721	161200	207825824	980	980	980	980	0
236	20230721	161100	207825824	980	980	980	980	0
237	20230721	161000	207825824	980	980	980	980	0
238	20230721	160900	207825824	980	980	980	980	0
239	20230721	160800	207825824	980	980	980	980	0
240	20230721	160700	207825824	980	980	980	980	0
241	20230721	160600	207825824	980	980	980	980	0
242	20230721	160500	207825824	980	980	980	980	9465
243	20230721	160400	207825824	980	980	980	980	0
244	20230721	160300	207825824	980	980	980	980	0
245	20230721	160200	207825824	980	980	980	980	0
246	20230721	160100	207825824	980	980	980	980	0
247	20230721	160000	207825824	980	980	980	980	0
248	20230721	155900	207825824	980	980	980	980	0
249	20230721	155800	207825824	980	980	980	980	0
250	20230721	155700	207825824	980	980	980	980	0
251	20230721	155600	207825824	980	980	980	980	0
252	20230721	155500	207825824	980	980	980	980	0
253	20230721	155400	207825824	980	980	980	980	0
254	20230721	155300	207825824	980	980	980	980	0
255	20230721	155200	207825824	980	980	980	980	0
256	20230721	155100	207825824	980	980	980	980	0
257	20230721	155000	207825824	980	980	980	980	0
258	20230721	154900	207825824	980	980	980	980	0
259	20230721	154800	207825824	980	980	980	980	0
260	20230721	154700	207825824	980	980	980	980	0
261	20230721	154600	207825824	980	980	980	980	0
262	20230721	154500	207825824	980	980	980	980	0
263	20230721	154400	207825824	980	980	980	980	0
264	20230721	154300	207825824	980	980	980	980	0
265	20230721	154200	207825824	980	980	980	980	0
266	20230721	154100	207825824	980	980	980	980	0
267	20230721	154000	207825824	980	980	980	980	0
268	20230721	153900	207825824	980	980	980	980	0
269	20230721	153800	207825824	980	980	980	980	0
270	20230721	153700	207825824	980	980	980	980	0
271	20230721	153600	207825824	980	980	980	980	0
272	20230721	153500	207825824	980	980	980	980	9465
273	20230721	153400	207825824	980	980	980	980	0
274	20230721	153300	207825824	980	980	980	980	0
275	20230721	153200	207825824	980	980	980	980	0
276	20230721	153100	207825824	980	980	980	980	0
277	20230721	153000	207825824	980	980	980	980	9465
278	20230721	152900	198550124	980	980	980	980	0
279	20230721	152800	198550124	980	980	980	980	0
280	20230721	152700	198550124	980	980	980	980	0
281	20230721	152600	198550124	980	980	980	980	0
282	20230721	152500	198550124	980	980	980	980	0
283	20230721	152400	198550124	980	980	980	980	0
284	20230721	152300	198550124	980	980	980	980	0
285	20230721	152200	198550124	980	980	980	980	0
286	20230721	152100	198550124	980	980	980	980	0
287	20230721	152000	198550124	980	980	980	980	0
288	20230721	151900	198550124	980	980	980	980	550
289	20230721	151800	198011124	980	978	980	978	537
290	20230721	151700	197484872	975	975	975	975	46
291	20230721	151600	197440022	975	973	975	973	1542
292	20230721	151500	195937302	973	973	973	973	1539
293	20230721	151400	194439855	973	973	973	973	908
294	20230721	151300	193556371	975	975	975	975	0
295	20230721	151200	193556371	975	973	975	973	4726
296	20230721	151100	188950586	973	973	973	973	0
297	20230721	151000	188950586	973	973	973	973	102
298	20230721	150900	188851340	974	974	974	974	0
299	20230721	150800	188851340	974	974	974	974	0
300	20230721	150700	188851340	974	974	974	974	0
301	20230721	150600	188851340	974	973	974	973	220
302	20230721	150500	188637256	970	970	970	970	9
303	20230721	150400	188628526	970	970	970	970	1
304	20230721	150300	188627556	974	974	974	974	0
305	20230721	150200	188627556	974	974	974	974	0
306	20230721	150100	188627556	974	974	974	974	0
307	20230721	150000	188627556	974	974	974	974	0
308	20230721	145900	188627556	974	974	974	974	1
309	20230721	145800	188626582	969	974	974	969	392
310	20230721	145700	188246434	974	974	974	974	0
311	20230721	145600	188246434	974	974	974	974	0
312	20230721	145500	188246434	974	969	974	969	360
313	20230721	145400	187897544	974	974	974	974	0
314	20230721	145300	187897544	974	974	974	974	0
315	20230721	145200	187897544	974	970	974	970	308
316	20230721	145100	187598300	970	970	970	970	0
317	20230721	145000	187598300	970	971	971	970	1193
318	20230721	144900	186441058	970	971	971	970	7080
319	20230721	144800	179573396	974	974	974	974	0
320	20230721	144700	179573396	974	974	974	974	52
321	20230721	144600	179522748	974	974	974	974	0
322	20230721	144500	179522748	974	970	974	970	492
323	20230721	144400	179045496	970	973	973	970	2000
324	20230721	144300	177105472	974	974	974	974	0
325	20230721	144200	177105472	974	974	974	974	1
326	20230721	144100	177104498	973	973	973	973	13
327	20230721	144000	177091849	970	970	970	970	10
328	20230721	143900	177082149	975	975	975	975	0
329	20230721	143800	177082149	975	975	975	975	0
330	20230721	143700	177082149	975	975	975	975	2
331	20230721	143600	177080199	970	970	970	970	0
332	20230721	143500	177080199	970	971	971	970	1805
333	20230721	143400	175327558	971	971	971	971	0
334	20230721	143300	175327558	971	972	972	971	2679
335	20230721	143200	172725146	975	975	975	975	100
336	20230721	143100	172627646	975	975	975	975	1
337	20230721	143000	172626671	971	971	971	971	0
338	20230721	142900	172626671	971	971	971	971	17
339	20230721	142800	172610164	975	975	975	971	13
340	20230721	142700	172597529	971	975	975	971	61
341	20230721	142600	172538244	973	973	973	973	0
342	20230721	142500	172538244	973	972	973	972	33
343	20230721	142400	172506165	973	973	973	973	0
344	20230721	142300	172506165	973	973	973	973	56
345	20230721	142200	172451677	973	973	973	973	35
346	20230721	142100	172417622	974	974	974	974	20
347	20230721	142000	172398142	974	974	974	974	25
348	20230721	141900	172373792	976	976	976	976	0
349	20230721	141800	172373792	976	976	976	976	0
350	20230721	141700	172373792	976	975	976	975	8
351	20230721	141600	172365990	975	976	978	975	36
352	20230721	141500	172330851	978	978	978	978	1
353	20230721	141400	172329873	971	972	972	971	1687
354	20230721	141300	170691785	972	972	972	972	500
355	20230721	141200	170205785	971	971	971	971	0
356	20230721	141100	170205785	971	971	971	971	0
357	20230721	141000	170205785	971	971	971	971	0
358	20230721	140900	170205785	971	971	971	971	0
359	20230721	140800	170205785	971	980	980	971	15
360	20230721	140700	170191202	980	980	980	980	0
361	20230721	140600	170191202	980	980	980	980	0
362	20230721	140500	170191202	980	973	980	973	10001
363	20230721	140400	160416733	973	973	973	973	10
364	20230721	140300	160407003	973	973	973	973	1
365	20230721	140200	160406030	973	973	973	973	1
366	20230721	140100	160405057	968	968	968	968	0
367	20230721	140000	160405057	968	968	968	968	0
368	20230721	135900	160405057	968	970	970	968	100
369	20230721	135800	160308234	972	971	972	971	1806
370	20230721	135700	158552890	971	970	971	970	208
371	20230721	135600	158351118	970	970	970	970	0
372	20230721	135500	158351118	970	970	970	970	0
373	20230721	135400	158351118	970	970	970	970	4
374	20230721	135300	158347238	970	970	970	970	0
375	20230721	135200	158347238	970	970	970	970	5001
376	20230721	135100	153496268	970	970	970	970	18
377	20230721	135000	153478808	970	970	970	970	0
378	20230721	134900	153478808	970	970	970	970	0
379	20230721	134800	153478808	970	970	970	970	5000
380	20230721	134700	148628808	967	967	967	967	0
381	20230721	134600	148628808	967	967	967	967	944
382	20230721	134500	147715960	967	968	968	967	3900
383	20230721	134400	143944560	970	970	970	970	8
384	20230721	134300	143936800	967	967	967	967	0
385	20230721	134200	143936800	967	967	967	967	500
386	20230721	134100	143453300	970	967	970	967	10130
387	20230721	134000	133630495	968	968	968	968	57
388	20230721	133900	133575319	969	969	969	969	0
389	20230721	133800	133575319	969	967	969	967	2904
390	20230721	133700	130767147	967	968	968	967	3601
391	20230721	133600	127283779	968	967	968	967	8787
392	20230721	133500	118786702	968	968	969	968	1599
393	20230721	133400	117238867	968	968	968	968	43
394	20230721	133300	117197243	969	969	969	969	0
395	20230721	133200	117197243	969	968	969	968	1518
396	20230721	133100	115727671	969	969	969	968	51
397	20230721	133000	115678270	969	970	970	969	2016
398	20230721	132900	113724764	970	970	970	970	30
399	20230721	132800	113695664	970	970	970	970	31
400	20230721	132700	113665594	970	970	970	970	1
401	20230721	132600	113664624	970	970	970	970	2
402	20230721	132500	113662684	970	970	970	970	2
403	20230721	132400	113660744	970	970	970	970	11
404	20230721	132300	113650074	970	969	971	969	45
405	20230721	132200	113606442	971	971	971	971	14
406	20230721	132100	113592848	972	972	972	972	2
407	20230721	132000	113590904	969	969	969	969	495
408	20230721	131900	113111249	970	971	971	970	52
409	20230721	131800	113060807	972	972	972	972	20
410	20230721	131700	113041367	972	970	972	970	148
411	20230721	131600	112897803	971	971	971	971	145
412	20230721	131500	112757008	972	972	972	972	18
413	20230721	131400	112739512	972	972	972	972	0
414	20230721	131300	112739512	972	972	972	972	2
415	20230721	131200	112737568	971	971	971	971	1
416	20230721	131100	112736597	972	972	972	972	2
417	20230721	131000	112734653	972	972	972	972	1
418	20230721	130900	112733681	972	972	972	972	10
419	20230721	130800	112723961	971	971	971	971	0
420	20230721	130700	112723961	971	971	971	971	0
421	20230721	130600	112723961	971	971	971	971	0
422	20230721	130500	112723961	971	972	972	971	1341
423	20230721	130400	111421670	973	973	973	973	2
424	20230721	130300	111419724	974	974	974	974	100
425	20230721	130200	111322324	971	971	971	971	199
426	20230721	130100	111129095	971	971	971	971	0
427	20230721	130000	111129095	971	971	971	971	0
428	20230721	125900	111129095	971	971	971	971	0
429	20230721	125800	111129095	971	971	971	971	5
430	20230721	125700	111124240	971	971	971	971	391
431	20230721	125600	110744579	971	971	971	971	0
432	20230721	125500	110744579	971	971	971	971	0
433	20230721	125400	110744579	971	971	971	971	0
434	20230721	125300	110744579	971	971	971	971	0
435	20230721	125200	110744579	971	971	971	971	0
436	20230721	125100	110744579	971	971	971	971	897
437	20230721	125000	109873592	970	970	970	970	0
438	20230721	124900	109873592	970	970	970	970	0
439	20230721	124800	109873592	970	971	971	970	418
440	20230721	124700	109468014	975	975	975	975	0
441	20230721	124600	109468014	975	975	975	975	0
442	20230721	124500	109468014	975	975	975	975	0
443	20230721	124400	109468014	975	975	975	975	0
444	20230721	124300	109468014	975	975	975	975	0
445	20230721	124200	109468014	975	975	975	975	0
446	20230721	124100	109468014	975	975	975	975	0
447	20230721	124000	109468014	975	975	975	975	0
448	20230721	123900	109468014	975	975	975	975	0
449	20230721	123800	109468014	975	975	975	975	0
450	20230721	123700	109468014	975	975	975	975	0
451	20230721	123600	109468014	975	975	975	975	4
452	20230721	123500	109464114	975	975	975	975	0
453	20230721	123400	109464114	975	975	975	975	10
454	20230721	123300	109454364	975	975	975	975	32
455	20230721	123200	109423164	975	975	975	975	0
456	20230721	123100	109423164	975	975	975	975	0
457	20230721	123000	109423164	975	975	975	975	0
458	20230721	122900	109423164	975	975	975	975	1
459	20230721	122800	109422189	976	976	976	976	5
460	20230721	122700	109417309	969	973	973	969	1600
461	20230721	122600	107865896	976	976	976	976	0
462	20230721	122500	107865896	976	976	976	976	0
463	20230721	122400	107865896	976	976	976	976	0
464	20230721	122300	107865896	976	976	976	976	0
465	20230721	122200	107865896	976	976	976	976	1
466	20230721	122100	107864920	976	976	976	976	0
467	20230721	122000	107864920	976	976	976	976	0
468	20230721	121900	107864920	976	976	976	976	200
469	20230721	121800	107669720	976	976	976	976	300
470	20230721	121700	107376920	976	976	976	976	33
471	20230721	121600	107344712	977	977	977	977	977
472	20230721	121500	106390183	977	977	977	977	0
473	20230721	121400	106390183	977	977	977	977	2
474	20230721	121300	106388229	977	977	977	977	0
475	20230721	121200	106388229	977	977	977	977	0
476	20230721	121100	106388229	977	977	977	977	0
477	20230721	121000	106388229	977	977	977	977	2
478	20230721	120900	106386275	977	977	977	977	0
479	20230721	120800	106386275	977	977	977	977	0
480	20230721	120700	106386275	977	977	977	977	0
481	20230721	120600	106386275	977	977	977	977	0
482	20230721	120500	106386275	977	979	979	977	81
483	20230721	120400	106306978	982	974	982	974	664
484	20230721	120300	105658585	974	974	974	974	0
485	20230721	120200	105658585	974	974	974	974	0
486	20230721	120100	105658585	974	974	974	974	0
487	20230721	120000	105658585	974	974	974	974	1
488	20230721	115900	105657611	968	968	968	968	0
489	20230721	115800	105657611	968	973	973	967	4302
490	20230721	115700	101484504	973	973	973	973	500
491	20230721	115600	100998004	973	973	973	973	125
492	20230721	115500	100876379	973	975	975	973	101
493	20230721	115400	100778096	973	973	973	973	0
494	20230721	115300	100778096	973	973	973	973	100
495	20230721	115200	100680796	975	975	975	975	0
496	20230721	115100	100680796	975	973	975	973	55
497	20230721	115000	100627241	975	975	975	975	207
498	20230721	114900	100425416	975	975	975	975	1
499	20230721	114800	100424441	975	975	975	975	0
500	20230721	114700	100424441	975	975	975	975	0
501	20230721	114600	100424441	975	975	975	975	101
502	20230721	114500	100325966	973	974	974	973	183
503	20230721	114400	100147815	975	975	975	975	54
504	20230721	114300	100095165	975	975	975	975	144
505	20230721	114200	99954765	975	978	978	975	1230
506	20230721	114100	98755498	980	980	980	980	10
507	20230721	114000	98745698	979	979	979	979	0
508	20230721	113900	98745698	979	979	979	979	0
509	20230721	113800	98745698	979	979	981	979	21
510	20230721	113700	98725137	979	980	980	979	21
511	20230721	113600	98704568	981	981	981	981	0
512	20230721	113500	98704568	981	981	981	981	0
513	20230721	113400	98704568	981	981	981	981	10
514	20230721	113300	98694758	981	981	981	981	0
515	20230721	113200	98694758	981	981	981	981	0
516	20230721	113100	98694758	981	981	981	981	101
517	20230721	113000	98595677	980	979	980	979	2554
518	20230721	112900	96092900	979	979	979	979	151
519	20230721	112800	95945071	979	978	979	978	2595
520	20230721	112700	93406160	978	978	978	978	0
521	20230721	112600	93406160	978	978	978	978	1
522	20230721	112500	93405182	975	975	975	975	21
523	20230721	112400	93384707	975	975	975	975	0
524	20230721	112300	93384707	975	975	975	975	99
525	20230721	112200	93288182	979	979	979	979	0
526	20230721	112100	93288182	979	979	979	979	0
527	20230721	112000	93288182	979	979	979	979	0
528	20230721	111900	93288182	979	979	979	979	0
529	20230721	111800	93288182	979	979	979	979	0
530	20230721	111700	93288182	979	979	979	979	0
531	20230721	111600	93288182	979	979	979	979	1
532	20230721	111500	93287203	976	979	979	976	2
533	20230721	111400	93285248	979	979	979	979	3
534	20230721	111300	93282311	978	978	978	978	0
535	20230721	111200	93282311	978	978	978	978	0
536	20230721	111100	93282311	978	981	981	978	16
537	20230721	111000	93266632	978	978	978	978	0
538	20230721	110900	93266632	978	978	978	978	40
539	20230721	110800	93227512	981	978	981	978	95
540	20230721	110700	93134578	978	978	978	978	33
541	20230721	110600	93102304	978	975	978	975	893
542	20230721	110500	92231626	975	975	975	975	30
543	20230721	110400	92202376	975	975	975	975	200
544	20230721	110300	92007376	975	971	975	970	1012
545	20230721	110200	91025382	969	970	970	969	501
546	20230721	110100	90539582	970	973	973	970	1050
547	20230721	110000	89520350	973	974	975	973	2331
548	20230721	105900	87249648	975	976	976	975	40
549	20230721	105800	87210638	976	976	976	976	0
550	20230721	105700	87210638	976	976	976	976	0
551	20230721	105600	87210638	976	976	976	976	37
552	20230721	105500	87174526	976	976	976	976	2
553	20230721	105400	87172574	976	976	976	976	0
554	20230721	105300	87172574	976	976	976	976	1499
555	20230721	105200	85709550	975	976	976	975	469
556	20230721	105100	85251824	977	977	977	977	542
557	20230721	105000	84722290	978	978	978	978	448
558	20230721	104900	84284146	978	980	980	978	693
559	20230721	104800	83605750	980	983	983	980	754
560	20230721	104700	82865828	983	983	983	983	651
561	20230721	104600	82225895	984	984	984	984	0
562	20230721	104500	82225895	984	984	984	984	0
563	20230721	104400	82225895	984	985	985	984	50
564	20230721	104300	82176694	985	985	985	985	278
565	20230721	104200	81902864	988	990	990	985	119
566	20230721	104100	81785265	990	990	990	990	60
567	20230721	104000	81725865	993	993	993	993	1
568	20230721	103900	81724872	992	993	994	992	1297
569	20230721	103800	80436951	993	992	993	992	20
570	20230721	103700	80417101	994	987	994	986	1027
571	20230721	103600	79400563	987	992	992	987	164
572	20230721	103500	79238670	993	993	993	987	107
573	20230721	103400	79132930	989	994	994	989	104
574	20230721	103300	79030003	995	995	995	995	222
575	20230721	103200	78809113	995	994	995	994	2
576	20230721	103100	78807124	995	990	996	990	521
577	20230721	103000	78288736	989	988	995	987	812
578	20230721	102900	77486503	996	992	996	992	5
579	20230721	102800	77481533	991	990	991	987	2038
580	20230721	102700	75461925	991	986	991	986	9
581	20230721	102600	75453036	986	981	986	981	2668
582	20230721	102500	72833596	981	981	981	981	101
583	20230721	102400	72734515	981	981	981	981	90
584	20230721	102300	72646225	980	979	980	978	6873
585	20230721	102200	65911087	979	979	979	979	90
586	20230721	102100	65822977	979	975	979	975	256
587	20230721	102000	65573097	976	976	976	976	10
588	20230721	101900	65563337	975	975	975	975	0
589	20230721	101800	65563337	975	975	975	975	0
590	20230721	101700	65563337	975	975	975	975	2000
591	20230721	101600	63613337	975	975	975	975	0
592	20230721	101500	63613337	975	975	975	975	0
593	20230721	101400	63613337	975	975	975	975	100
594	20230721	101300	63515837	975	975	975	975	0
595	20230721	101200	63515837	975	975	975	975	0
596	20230721	101100	63515837	975	975	975	975	0
597	20230721	101000	63515837	975	976	976	975	53
598	20230721	100900	63464159	976	976	976	976	0
599	20230721	100800	63464159	976	976	976	976	0
600	20230721	100700	63464159	976	976	976	976	1
601	20230721	100600	63463183	970	970	970	970	0
602	20230721	100500	63463183	970	970	970	970	0
603	20230721	100400	63463183	970	975	975	970	158
604	20230721	100300	63309858	976	976	976	976	1
605	20230721	100200	63308882	975	979	979	975	122
606	20230721	100100	63189532	979	975	979	975	66
607	20230721	100000	63125178	979	979	979	979	0
608	20230721	095900	63125178	979	978	980	978	490
609	20230721	095800	62645162	976	976	976	976	0
610	20230721	095700	62645162	976	975	976	975	684
611	20230721	095600	61977828	976	976	976	976	0
612	20230721	095500	61977828	976	970	976	970	295
613	20230721	095400	61689994	968	968	968	968	0
614	20230721	095300	61689994	968	966	968	966	13461
615	20230721	095200	48661261	965	962	965	962	143
616	20230721	095100	48523269	964	964	964	964	1628
617	20230721	095000	46953877	962	962	962	962	0
618	20230721	094900	46953877	962	961	962	961	358
619	20230721	094800	46609831	961	962	962	961	99
620	20230721	094700	46514677	961	961	961	961	50
621	20230721	094600	46466627	961	964	964	961	919
622	20230721	094500	45582959	964	964	964	964	2
623	20230721	094400	45581031	964	964	964	964	255
624	20230721	094300	45335211	965	965	965	965	0
625	20230721	094200	45335211	965	965	965	965	808
626	20230721	094100	44555491	965	965	965	965	106
627	20230721	094000	44453201	965	965	965	965	1
628	20230721	093900	44452236	965	965	965	965	4
629	20230721	093800	44448376	965	965	965	965	207
630	20230721	093700	44248621	965	965	965	965	2
631	20230721	093600	44246691	965	965	965	965	2
632	20230721	093500	44244761	965	967	967	965	109
633	20230721	093400	44139573	967	967	967	967	305
634	20230721	093300	43844638	968	968	968	968	61
635	20230721	093200	43785590	968	968	968	968	56
636	20230721	093100	43731382	968	968	968	968	4
637	20230721	093000	43727510	968	968	968	968	0
638	20230721	092900	43727510	968	968	968	968	16
639	20230721	092800	43712022	968	966	968	966	50
640	20230721	092700	43663692	962	962	962	962	793
641	20230721	092600	42900826	962	963	963	962	812
642	20230721	092500	42119572	963	963	963	963	0
643	20230721	092400	42119572	963	962	963	962	1304
644	20230721	092300	40864716	962	962	963	962	1180
645	20230721	092200	39729157	956	962	962	956	11147
646	20230721	092100	29053331	963	963	963	963	10
647	20230721	092000	29043701	963	963	963	963	53
648	20230721	091900	28992662	963	963	963	963	15
649	20230721	091800	28978217	963	963	963	961	458
650	20230721	091700	28537880	963	962	963	962	208
651	20230721	091600	28337676	963	966	966	962	139
652	20230721	091500	28203716	966	967	968	965	505
653	20230721	091400	27715475	968	968	968	968	100
654	20230721	091300	27618675	968	966	968	966	282
655	20230721	091200	27345895	968	967	968	967	30
656	20230721	091100	27316865	968	965	968	965	5194
657	20230721	091000	22299018	965	965	965	965	557
658	20230721	090900	21761513	965	965	965	965	310
659	20230721	090800	21462363	959	959	959	958	3100
660	20230721	090700	18489764	958	967	967	958	6263
661	20230721	090600	12471809	968	967	968	967	15
662	20230721	090500	12457303	968	968	968	968	2088
663	20230721	090400	10436119	968	967	968	967	133
664	20230721	090300	10307478	962	962	962	962	1312
665	20230721	090200	9045334	962	964	964	962	4491
666	20230721	090100	4723162	962	974	974	962	1905
667	20230721	090000	2886324	974	965	974	965	2991