KissMeData/019550/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185700	352384841	973	973	973	973	2347
3	20230721	185600	352384841	973	973	973	973	0
4	20230721	185500	352384841	973	973	973	973	0
5	20230721	185400	352384841	973	973	973	973	0
6	20230721	185300	352384841	973	973	973	973	0
7	20230721	185200	352384841	973	973	973	973	0
8	20230721	185100	352384841	973	973	973	973	0
9	20230721	185000	352384841	973	973	973	973	0
10	20230721	184900	352384841	973	973	973	973	0
11	20230721	184800	352384841	973	973	973	973	0
12	20230721	184700	352384841	973	973	973	973	0
13	20230721	184600	352384841	973	973	973	973	0
14	20230721	184500	352384841	973	973	973	973	0
15	20230721	184400	352384841	973	973	973	973	0
16	20230721	184300	352384841	973	973	973	973	0
17	20230721	184200	352384841	973	973	973	973	0
18	20230721	184100	352384841	973	973	973	973	0
19	20230721	184000	352384841	973	973	973	973	0
20	20230721	183900	352384841	973	973	973	973	0
21	20230721	183800	352384841	973	973	973	973	0
22	20230721	183700	352384841	973	973	973	973	0
23	20230721	183600	352384841	973	973	973	973	0
24	20230721	183500	352384841	973	973	973	973	0
25	20230721	183400	352384841	973	973	973	973	0
26	20230721	183300	352384841	973	973	973	973	0
27	20230721	183200	352384841	973	973	973	973	0
28	20230721	183100	352384841	973	973	973	973	0
29	20230721	183000	352384841	973	973	973	973	0
30	20230721	182900	352384841	973	973	973	973	0
31	20230721	182800	352384841	973	973	973	973	0
32	20230721	182700	352384841	973	973	973	973	2347
33	20230721	182600	352384841	973	973	973	973	0
34	20230721	182500	352384841	973	973	973	973	0
35	20230721	182400	352384841	973	973	973	973	0
36	20230721	182300	352384841	973	973	973	973	0
37	20230721	182200	352384841	973	973	973	973	0
38	20230721	182100	352384841	973	973	973	973	0
39	20230721	182000	352384841	973	973	973	973	0
40	20230721	181900	352384841	973	973	973	973	0
41	20230721	181800	352384841	973	973	973	973	0
42	20230721	181700	352384841	973	973	973	973	0
43	20230721	181600	352384841	973	973	973	973	0
44	20230721	181500	352384841	973	973	973	973	0
45	20230721	181400	352384841	973	973	973	973	0
46	20230721	181300	352384841	973	973	973	973	0
47	20230721	181200	352384841	973	973	973	973	0
48	20230721	181100	352384841	973	973	973	973	0
49	20230721	181000	352384841	973	973	973	973	0
50	20230721	180900	352384841	973	973	973	973	0
51	20230721	180800	352384841	973	973	973	973	0
52	20230721	180700	352384841	973	973	973	973	0
53	20230721	180600	352384841	973	973	973	973	0
54	20230721	180500	352384841	973	973	973	973	0
55	20230721	180400	352384841	973	973	973	973	0
56	20230721	180300	352384841	973	973	973	973	0
57	20230721	180200	352384841	973	973	973	973	0
58	20230721	180100	352384841	973	973	973	973	0
59	20230721	180000	352384841	973	973	973	973	0
60	20230721	175900	352384841	973	973	973	973	0
61	20230721	175800	352384841	973	973	973	973	0
62	20230721	175700	352384841	973	973	973	973	2347
63	20230721	175600	352384841	973	973	973	973	0
64	20230721	175500	352384841	973	973	973	973	0
65	20230721	175400	352384841	973	973	973	973	0
66	20230721	175300	352384841	973	973	973	973	0
67	20230721	175200	352384841	973	973	973	973	0
68	20230721	175100	352384841	973	973	973	973	0
69	20230721	175000	352384841	973	973	973	973	0
70	20230721	174900	352384841	973	973	973	973	0
71	20230721	174800	352384841	973	973	973	973	0
72	20230721	174700	352384841	973	973	973	973	0
73	20230721	174600	352384841	973	973	973	973	0
74	20230721	174500	352384841	973	973	973	973	0
75	20230721	174400	352384841	973	973	973	973	0
76	20230721	174300	352384841	973	973	973	973	0
77	20230721	174200	352384841	973	973	973	973	0
78	20230721	174100	352384841	973	973	973	973	0
79	20230721	174000	352384841	973	973	973	973	0
80	20230721	173900	352384841	973	973	973	973	0
81	20230721	173800	352384841	973	973	973	973	0
82	20230721	173700	352384841	973	973	973	973	0
83	20230721	173600	352384841	973	973	973	973	0
84	20230721	173500	352384841	973	973	973	973	0
85	20230721	173400	352384841	973	973	973	973	0
86	20230721	173300	352384841	973	973	973	973	0
87	20230721	173200	352384841	973	973	973	973	0
88	20230721	173100	352384841	973	973	973	973	0
89	20230721	173000	352384841	973	973	973	973	0
90	20230721	172900	352384841	973	973	973	973	0
91	20230721	172800	352384841	973	973	973	973	0
92	20230721	172700	352384841	973	973	973	973	2347
93	20230721	172600	352384841	973	973	973	973	0
94	20230721	172500	352384841	973	973	973	973	0
95	20230721	172400	352384841	973	973	973	973	0
96	20230721	172300	352384841	973	973	973	973	0
97	20230721	172200	352384841	973	973	973	973	0
98	20230721	172100	352384841	973	973	973	973	0
99	20230721	172000	352384841	973	973	973	973	0
100	20230721	171900	352384841	973	973	973	973	0
101	20230721	171800	352384841	973	973	973	973	0
102	20230721	171700	352384841	973	973	973	973	0
103	20230721	171600	352384841	973	973	973	973	0
104	20230721	171500	352384841	973	973	973	973	0
105	20230721	171400	352384841	973	973	973	973	0
106	20230721	171300	352384841	973	973	973	973	0
107	20230721	171200	352384841	973	973	973	973	0
108	20230721	171100	352384841	973	973	973	973	0
109	20230721	171000	352384841	973	973	973	973	0
110	20230721	170900	352384841	973	973	973	973	0
111	20230721	170800	352384841	973	973	973	973	0
112	20230721	170700	352384841	973	973	973	973	0
113	20230721	170600	352384841	973	973	973	973	0
114	20230721	170500	352384841	973	973	973	973	0
115	20230721	170400	352384841	973	973	973	973	0
116	20230721	170300	352384841	973	973	973	973	0
117	20230721	170200	352384841	973	973	973	973	0
118	20230721	170100	352384841	973	973	973	973	0
119	20230721	170000	352384841	973	973	973	973	0
120	20230721	165900	352384841	973	973	973	973	0
121	20230721	165800	352384841	973	973	973	973	0
122	20230721	165700	352384841	973	973	973	973	2347
123	20230721	165600	352384841	973	973	973	973	0
124	20230721	165500	352384841	973	973	973	973	0
125	20230721	165400	352384841	973	973	973	973	0
126	20230721	165300	352384841	973	973	973	973	0
127	20230721	165200	352384841	973	973	973	973	0
128	20230721	165100	352384841	973	973	973	973	0
129	20230721	165000	352384841	973	973	973	973	0
130	20230721	164900	352384841	973	973	973	973	0
131	20230721	164800	352384841	973	973	973	973	0
132	20230721	164700	352384841	973	973	973	973	0
133	20230721	164600	352384841	973	973	973	973	0
134	20230721	164500	352384841	973	973	973	973	0
135	20230721	164400	352384841	973	973	973	973	0
136	20230721	164300	352384841	973	973	973	973	0
137	20230721	164200	352384841	973	973	973	973	0
138	20230721	164100	352384841	973	973	973	973	0
139	20230721	164000	352384841	973	973	973	973	0
140	20230721	163900	352384841	973	973	973	973	0
141	20230721	163800	352384841	973	973	973	973	0
142	20230721	163700	352384841	973	973	973	973	0
143	20230721	163600	352384841	973	973	973	973	0
144	20230721	163500	352384841	973	973	973	973	0
145	20230721	163400	352384841	973	973	973	973	0
146	20230721	163300	352384841	973	973	973	973	0
147	20230721	163200	352384841	973	973	973	973	0
148	20230721	163100	352384841	973	973	973	973	0
149	20230721	163000	352384841	973	973	973	973	0
150	20230721	162900	352384841	973	973	973	973	0
151	20230721	162800	352384841	973	973	973	973	0
152	20230721	162700	352384841	973	973	973	973	2347
153	20230721	162600	352384841	973	973	973	973	0
154	20230721	162500	352384841	973	973	973	973	0
155	20230721	162400	352384841	973	973	973	973	0
156	20230721	162300	352384841	973	973	973	973	0
157	20230721	162200	352384841	973	973	973	973	0
158	20230721	162100	352384841	973	973	973	973	0
159	20230721	162000	352384841	973	973	973	973	0
160	20230721	161900	352384841	973	973	973	973	0
161	20230721	161800	352384841	973	973	973	973	0
162	20230721	161700	352384841	973	973	973	973	0
163	20230721	161600	352384841	973	973	973	973	0
164	20230721	161500	352384841	973	973	973	973	0
165	20230721	161400	352384841	973	973	973	973	0
166	20230721	161300	352384841	973	973	973	973	0
167	20230721	161200	352384841	973	973	973	973	0
168	20230721	161100	352384841	973	973	973	973	0
169	20230721	161000	352384841	973	973	973	973	0
170	20230721	160900	352384841	973	973	973	973	0
171	20230721	160800	352384841	973	973	973	973	0
172	20230721	160700	352384841	973	973	973	973	0
173	20230721	160600	352384841	973	973	973	973	0
174	20230721	160500	352384841	973	973	973	973	0
175	20230721	160400	352384841	973	973	973	973	0
176	20230721	160300	352384841	973	973	973	973	0
177	20230721	160200	352384841	973	973	973	973	0
178	20230721	160100	352384841	973	973	973	973	0
179	20230721	160000	352384841	973	973	973	973	0
180	20230721	155900	352384841	973	973	973	973	0
181	20230721	155800	352384841	973	973	973	973	0
182	20230721	155700	352384841	973	973	973	973	2347
183	20230721	155600	352384841	973	973	973	973	0
184	20230721	155500	352384841	973	973	973	973	0
185	20230721	155400	352384841	973	973	973	973	0
186	20230721	155300	352384841	973	973	973	973	0
187	20230721	155200	352384841	973	973	973	973	0
188	20230721	155100	352384841	973	973	973	973	0
189	20230721	155000	352384841	973	973	973	973	0
190	20230721	154900	352384841	973	973	973	973	0
191	20230721	154800	352384841	973	973	973	973	0
192	20230721	154700	352384841	973	973	973	973	0
193	20230721	154600	352384841	973	973	973	973	0
194	20230721	154500	352384841	973	973	973	973	0
195	20230721	154400	352384841	973	973	973	973	0
196	20230721	154300	352384841	973	973	973	973	0
197	20230721	154200	352384841	973	973	973	973	0
198	20230721	154100	352384841	973	973	973	973	0
199	20230721	154000	352384841	973	973	973	973	0
200	20230721	153900	352384841	973	973	973	973	0
201	20230721	153800	352384841	973	973	973	973	0
202	20230721	153700	352384841	973	973	973	973	0
203	20230721	153600	352384841	973	973	973	973	0
204	20230721	153500	352384841	973	973	973	973	0
205	20230721	153400	352384841	973	973	973	973	0
206	20230721	153300	352384841	973	973	973	973	0
207	20230721	153200	352384841	973	973	973	973	0
208	20230721	153100	352384841	973	973	973	973	0
209	20230721	153000	352384841	973	973	973	973	2347
210	20230721	152900	350101210	973	973	973	973	0
211	20230721	152800	350101210	973	973	973	973	0
212	20230721	152700	350101210	973	973	973	973	0
213	20230721	152600	350101210	973	973	973	973	0
214	20230721	152500	350101210	973	973	973	973	0
215	20230721	152400	350101210	973	973	973	973	0
216	20230721	152300	350101210	973	973	973	973	0
217	20230721	152200	350101210	973	973	973	973	0
218	20230721	152100	350101210	973	973	973	973	0
219	20230721	152000	350101210	973	973	973	973	0
220	20230721	151900	350101210	973	970	973	970	7979
221	20230721	151800	342349326	970	970	970	970	1
222	20230721	151700	342348356	966	969	969	966	3600
223	20230721	151600	338869454	969	969	969	969	30
224	20230721	151500	338840384	970	970	970	970	23
225	20230721	151400	338818074	971	971	971	971	0
226	20230721	151300	338818074	971	971	973	971	4893
227	20230721	151200	334061095	971	970	971	970	919
228	20230721	151100	333169656	970	970	970	970	90
229	20230721	151000	333082356	970	970	970	970	0
230	20230721	150900	333082356	970	970	970	970	266
231	20230721	150800	332824336	970	970	970	970	544
232	20230721	150700	332296656	970	970	970	970	1210
233	20230721	150600	331122956	970	970	970	970	90
234	20230721	150500	331035656	970	970	970	970	0
235	20230721	150400	331035656	970	967	970	967	139
236	20230721	150300	330901213	967	970	970	967	2965
237	20230721	150200	328025643	970	970	970	970	195
238	20230721	150100	327836493	972	971	972	971	261
239	20230721	150000	327583061	971	971	971	971	0
240	20230721	145900	327583061	971	967	971	967	528
241	20230721	145800	327072473	967	967	967	967	13392
242	20230721	145700	314122409	968	967	968	967	2221
243	20230721	145600	311972950	967	970	970	967	12817
244	20230721	145500	299566369	971	971	971	971	0
245	20230721	145400	299566369	971	971	971	971	10
246	20230721	145300	299556659	971	971	971	971	1
247	20230721	145200	299555688	967	967	967	967	0
248	20230721	145100	299555688	967	967	967	967	0
249	20230721	145000	299555688	967	967	967	967	0
250	20230721	144900	299555688	967	970	970	967	15073
251	20230721	144800	284952903	971	971	971	971	1
252	20230721	144700	284951932	970	970	970	970	0
253	20230721	144600	284951932	970	970	970	970	0
254	20230721	144500	284951932	970	970	970	970	0
255	20230721	144400	284951932	970	970	970	970	0
256	20230721	144300	284951932	970	970	970	970	0
257	20230721	144200	284951932	970	970	970	970	0
258	20230721	144100	284951932	970	970	970	970	940
259	20230721	144000	284040132	971	971	971	971	7
260	20230721	143900	284033335	971	971	971	971	8
261	20230721	143800	284025567	970	972	972	969	4076
262	20230721	143700	280072959	971	971	971	971	1000
263	20230721	143600	279101959	972	972	972	972	181
264	20230721	143500	278926027	971	971	971	971	0
265	20230721	143400	278926027	971	971	971	971	0
266	20230721	143300	278926027	971	971	971	970	1127
267	20230721	143200	277832591	971	971	971	970	1204
268	20230721	143100	276664608	971	971	971	971	1
269	20230721	143000	276663637	970	971	971	970	110
270	20230721	142900	276556917	970	972	972	970	6850
271	20230721	142800	269911046	971	971	971	971	1036
272	20230721	142700	268905090	972	972	972	972	0
273	20230721	142600	268905090	972	972	972	972	0
274	20230721	142500	268905090	972	972	972	972	0
275	20230721	142400	268905090	972	972	972	972	0
276	20230721	142300	268905090	972	972	972	972	1
277	20230721	142200	268904118	971	971	971	971	0
278	20230721	142100	268904118	971	971	971	971	500
279	20230721	142000	268418618	971	971	971	971	100
280	20230721	141900	268321518	972	971	972	971	201
281	20230721	141800	268126147	972	972	972	972	0
282	20230721	141700	268126147	972	972	972	972	0
283	20230721	141600	268126147	972	972	972	972	0
284	20230721	141500	268126147	972	972	972	972	582
285	20230721	141400	267560443	972	972	972	972	0
286	20230721	141300	267560443	972	972	972	972	1
287	20230721	141200	267559471	972	972	972	972	49
288	20230721	141100	267511843	972	972	972	972	0
289	20230721	141000	267511843	972	972	972	972	0
290	20230721	140900	267511843	972	972	972	972	0
291	20230721	140800	267511843	972	972	972	972	0
292	20230721	140700	267511843	972	971	972	971	8
293	20230721	140600	267504074	971	971	971	971	7
294	20230721	140500	267497277	971	971	971	971	188
295	20230721	140400	267314729	971	971	971	971	11
296	20230721	140300	267304048	971	971	971	970	3
297	20230721	140200	267301136	971	971	971	971	0
298	20230721	140100	267301136	971	971	971	971	1
299	20230721	140000	267300165	971	971	971	971	0
300	20230721	135900	267300165	971	971	971	971	2
301	20230721	135800	267298223	970	970	970	970	0
302	20230721	135700	267298223	970	970	970	970	10
303	20230721	135600	267288523	970	970	970	970	0
304	20230721	135500	267288523	970	970	970	970	100
305	20230721	135400	267191523	972	972	972	972	0
306	20230721	135300	267191523	972	972	972	972	1
307	20230721	135200	267190551	970	970	970	970	188
308	20230721	135100	267008191	970	970	970	970	3166
309	20230721	135000	263937171	972	973	973	972	145
310	20230721	134900	263796230	973	973	973	973	0
311	20230721	134800	263796230	973	973	973	973	1
312	20230721	134700	263795257	972	972	972	972	7
313	20230721	134600	263788453	972	972	972	972	1
314	20230721	134500	263787481	973	973	973	973	300
315	20230721	134400	263495581	973	972	973	972	3
316	20230721	134300	263492664	970	972	972	970	1621
317	20230721	134200	261920125	972	972	972	972	2
318	20230721	134100	261918181	973	973	973	973	100
319	20230721	134000	261820881	973	973	973	973	10
320	20230721	133900	261811151	974	974	974	974	0
321	20230721	133800	261811151	974	974	974	974	0
322	20230721	133700	261811151	974	974	974	974	0
323	20230721	133600	261811151	974	974	974	974	4
324	20230721	133500	261807255	974	972	974	972	36
325	20230721	133400	261772224	974	972	974	972	71
326	20230721	133300	261703209	973	972	973	972	233
327	20230721	133200	261476632	972	972	972	972	1646
328	20230721	133100	259876720	972	971	972	971	1972
329	20230721	133000	257961907	971	971	971	971	0
330	20230721	132900	257961907	971	971	971	971	0
331	20230721	132800	257961907	971	971	971	971	1
332	20230721	132700	257960936	971	971	971	971	5
333	20230721	132600	257956081	971	971	971	971	0
334	20230721	132500	257956081	971	971	971	971	0
335	20230721	132400	257956081	971	971	971	971	0
336	20230721	132300	257956081	971	971	971	971	1
337	20230721	132200	257955110	970	971	971	970	827
338	20230721	132100	257152094	971	971	971	971	3
339	20230721	132000	257149181	971	971	971	971	21
340	20230721	131900	257128790	971	971	971	971	10
341	20230721	131800	257119080	971	971	971	971	0
342	20230721	131700	257119080	971	971	971	969	1260
343	20230721	131600	255898122	969	969	969	969	0
344	20230721	131500	255898122	969	969	969	969	0
345	20230721	131400	255898122	969	969	969	969	0
346	20230721	131300	255898122	969	969	969	969	0
347	20230721	131200	255898122	969	969	969	969	2800
348	20230721	131100	253184922	969	970	970	969	4308
349	20230721	131000	249008049	970	970	970	970	698
350	20230721	130900	248330989	971	971	971	971	0
351	20230721	130800	248330989	971	970	971	970	4
352	20230721	130700	248327107	970	971	971	970	76
353	20230721	130600	248253314	971	971	971	971	0
354	20230721	130500	248253314	971	971	971	971	11
355	20230721	130400	248242633	972	972	972	972	16
356	20230721	130300	248227081	972	972	972	972	300
357	20230721	130200	247935481	973	973	973	973	0
358	20230721	130100	247935481	973	973	973	973	0
359	20230721	130000	247935481	973	973	973	973	0
360	20230721	125900	247935481	973	972	973	972	153
361	20230721	125800	247786614	971	971	971	971	1
362	20230721	125700	247785643	970	970	970	970	2
363	20230721	125600	247783703	970	970	970	970	44
364	20230721	125500	247741023	970	970	970	970	28
365	20230721	125400	247713863	970	970	970	970	3
366	20230721	125300	247710953	970	970	970	970	1
367	20230721	125200	247709983	970	970	970	970	0
368	20230721	125100	247709983	970	970	970	970	12
369	20230721	125000	247698343	969	969	969	969	17
370	20230721	124900	247681870	970	970	970	970	0
371	20230721	124800	247681870	970	969	970	969	1688
372	20230721	124700	246044526	969	970	970	969	1583
373	20230721	124600	244509019	970	970	970	970	0
374	20230721	124500	244509019	970	970	970	970	898
375	20230721	124400	243637959	970	971	971	970	665
376	20230721	124300	242992267	973	973	973	973	1
377	20230721	124200	242991294	971	971	971	971	0
378	20230721	124100	242991294	971	973	973	971	11
379	20230721	124000	242980593	973	973	973	973	2
380	20230721	123900	242978647	974	973	974	973	18
381	20230721	123800	242961131	970	970	970	970	0
382	20230721	123700	242961131	970	970	970	970	0
383	20230721	123600	242961131	970	970	970	970	0
384	20230721	123500	242961131	970	970	970	970	750
385	20230721	123400	242233631	970	970	970	970	0
386	20230721	123300	242233631	970	970	970	970	0
387	20230721	123200	242233631	970	970	970	970	0
388	20230721	123100	242233631	970	970	970	970	0
389	20230721	123000	242233631	970	970	970	970	5
390	20230721	122900	242228781	970	970	970	970	0
391	20230721	122800	242228781	970	970	970	970	0
392	20230721	122700	242228781	970	970	970	970	343
393	20230721	122600	241896071	970	970	970	970	0
394	20230721	122500	241896071	970	970	970	970	81
395	20230721	122400	241817501	974	974	974	974	0
396	20230721	122300	241817501	974	974	974	974	0
397	20230721	122200	241817501	974	974	974	974	0
398	20230721	122100	241817501	974	974	974	974	0
399	20230721	122000	241817501	974	974	974	974	48
400	20230721	121900	241770749	970	970	970	970	0
401	20230721	121800	241770749	970	970	970	970	0
402	20230721	121700	241770749	970	970	970	970	2804
403	20230721	121600	239050869	970	970	970	970	2192
404	20230721	121500	236924629	974	974	974	974	4
405	20230721	121400	236920733	974	974	974	974	6
406	20230721	121300	236914889	975	975	975	975	0
407	20230721	121200	236914889	975	975	975	975	0
408	20230721	121100	236914889	975	975	975	975	0
409	20230721	121000	236914889	975	975	975	975	0
410	20230721	120900	236914889	975	969	975	969	5
411	20230721	120800	236910038	975	975	975	975	0
412	20230721	120700	236910038	975	975	975	975	0
413	20230721	120600	236910038	975	975	975	975	0
414	20230721	120500	236910038	975	975	975	975	0
415	20230721	120400	236910038	975	975	975	975	10
416	20230721	120300	236900288	975	975	975	975	0
417	20230721	120200	236900288	975	975	975	975	0
418	20230721	120100	236900288	975	975	975	975	0
419	20230721	120000	236900288	975	975	975	975	0
420	20230721	115900	236900288	975	975	975	975	0
421	20230721	115800	236900288	975	975	975	975	4
422	20230721	115700	236896388	969	969	969	969	0
423	20230721	115600	236896388	969	969	969	969	0
424	20230721	115500	236896388	969	975	975	969	6801
425	20230721	115400	230303361	970	970	970	970	572
426	20230721	115300	229748521	970	970	970	970	200
427	20230721	115200	229554521	974	974	974	974	100
428	20230721	115100	229457121	974	974	975	974	2464
429	20230721	115000	227055876	970	970	970	970	0
430	20230721	114900	227055876	970	970	970	970	3754
431	20230721	114800	223414496	970	970	970	970	0
432	20230721	114700	223414496	970	970	970	970	0
433	20230721	114600	223414496	970	970	970	970	0
434	20230721	114500	223414496	970	971	971	970	8600
435	20230721	114400	215072494	970	970	970	970	100
436	20230721	114300	214975494	977	977	977	977	0
437	20230721	114200	214975494	977	977	977	977	0
438	20230721	114100	214975494	977	976	977	976	10
439	20230721	114000	214965730	975	975	975	975	468
440	20230721	113900	214509430	975	975	975	975	1
441	20230721	113800	214508455	970	970	970	970	0
442	20230721	113700	214508455	970	970	970	970	0
443	20230721	113600	214508455	970	973	973	970	15000
444	20230721	113500	199948387	977	977	977	977	0
445	20230721	113400	199948387	977	977	977	977	11
446	20230721	113300	199937640	977	977	977	977	0
447	20230721	113200	199937640	977	977	977	977	1
448	20230721	113100	199936663	973	976	976	973	2695
449	20230721	113000	197310093	977	977	977	977	2720
450	20230721	112900	194652653	976	976	976	976	141
451	20230721	112800	194515037	976	976	976	976	0
452	20230721	112700	194515037	976	976	976	976	0
453	20230721	112600	194515037	976	976	976	976	100
454	20230721	112500	194417437	975	975	975	975	1
455	20230721	112400	194416462	975	975	975	975	280
456	20230721	112300	194143462	975	975	975	975	1
457	20230721	112200	194142487	975	975	975	975	0
458	20230721	112100	194142487	975	974	975	974	125
459	20230721	112000	194020736	974	974	974	974	809
460	20230721	111900	193232770	974	973	974	973	486
461	20230721	111800	192759881	973	973	973	973	1
462	20230721	111700	192758908	972	972	972	972	1372
463	20230721	111600	191425324	972	972	972	972	202
464	20230721	111500	191228980	970	971	971	970	700
465	20230721	111400	190549826	972	972	972	972	0
466	20230721	111300	190549826	972	972	972	972	0
467	20230721	111200	190549826	972	972	972	972	0
468	20230721	111100	190549826	972	971	972	971	351
469	20230721	111000	190209004	972	972	972	972	0
470	20230721	110900	190209004	972	972	972	972	500
471	20230721	110800	189723004	972	972	972	972	25
472	20230721	110700	189698704	972	971	972	971	3
473	20230721	110600	189695790	970	970	970	970	9154
474	20230721	110500	180816410	966	967	967	966	1800
475	20230721	110400	179077331	967	967	967	967	400
476	20230721	110300	178690531	967	969	969	967	12933
477	20230721	110200	166181379	970	968	970	968	1240
478	20230721	110100	164980446	969	969	969	969	87
479	20230721	110000	164896143	969	969	969	969	2
480	20230721	105900	164894205	970	970	970	970	0
481	20230721	105800	164894205	970	970	970	970	27
482	20230721	105700	164868015	970	970	970	970	0
483	20230721	105600	164868015	970	970	970	970	0
484	20230721	105500	164868015	970	970	970	970	10
485	20230721	105400	164858315	970	970	970	970	0
486	20230721	105300	164858315	970	970	970	970	10
487	20230721	105200	164848615	970	970	970	970	0
488	20230721	105100	164848615	970	970	970	970	0
489	20230721	105000	164848615	970	970	970	970	4
490	20230721	104900	164844735	970	970	970	970	1
491	20230721	104800	164843765	970	970	970	970	0
492	20230721	104700	164843765	970	970	970	970	5567
493	20230721	104600	159443775	970	970	970	970	0
494	20230721	104500	159443775	970	970	970	970	0
495	20230721	104400	159443775	970	970	970	970	1200
496	20230721	104300	158279775	970	970	970	970	0
497	20230721	104200	158279775	970	970	970	970	131
498	20230721	104100	158152705	970	970	970	970	0
499	20230721	104000	158152705	970	970	970	970	0
500	20230721	103900	158152705	970	971	971	970	503
501	20230721	103800	157664493	972	972	972	972	2
502	20230721	103700	157662549	971	971	972	971	348
503	20230721	103600	157324568	972	972	972	972	10
504	20230721	103500	157314848	971	971	971	971	866
505	20230721	103400	156473962	970	970	970	970	0
506	20230721	103300	156473962	970	970	970	970	0
507	20230721	103200	156473962	970	967	970	967	3054
508	20230721	103100	153511732	970	970	970	970	5
509	20230721	103000	153506882	970	970	970	970	30
510	20230721	102900	153477782	970	968	970	968	765
511	20230721	102800	152737259	968	968	968	968	70
512	20230721	102700	152669499	966	966	966	966	222
513	20230721	102600	152455047	967	968	968	967	523
514	20230721	102500	151949099	968	968	968	968	121
515	20230721	102400	151831971	968	968	968	968	549
516	20230721	102300	151300539	968	968	968	968	45
517	20230721	102200	151256979	968	967	968	967	2092
518	20230721	102100	149232284	967	967	967	967	3
519	20230721	102000	149229383	967	967	967	967	30
520	20230721	101900	149200373	965	965	965	965	0
521	20230721	101800	149200373	965	965	965	965	1000
522	20230721	101700	148235373	965	965	965	965	300
523	20230721	101600	147945873	968	968	968	968	1
524	20230721	101500	147944905	965	965	965	965	1193
525	20230721	101400	146793660	965	965	965	965	2267
526	20230721	101300	144606005	964	967	967	964	30000
527	20230721	101200	115652609	969	969	969	969	0
528	20230721	101100	115652609	969	969	969	969	8
529	20230721	101000	115644857	967	967	967	967	212
530	20230721	100900	115439853	969	969	969	969	0
531	20230721	100800	115439853	969	970	970	969	48
532	20230721	100700	115393333	970	970	970	970	2299
533	20230721	100600	113163303	970	970	970	970	20
534	20230721	100500	113143903	971	970	971	970	502
535	20230721	100400	112656961	970	971	971	970	110
536	20230721	100300	112550161	971	971	971	971	0
537	20230721	100200	112550161	971	971	971	971	201
538	20230721	100100	112354990	971	971	971	971	20
539	20230721	100000	112335570	971	970	971	970	1001
540	20230721	095900	111364599	970	970	970	970	5
541	20230721	095800	111359749	970	969	970	969	7079
542	20230721	095700	104494399	969	966	969	965	923
543	20230721	095600	103603618	965	970	970	965	2603
544	20230721	095500	101091718	965	970	970	965	8
545	20230721	095400	101083993	966	966	966	966	895
546	20230721	095300	100219423	966	966	966	966	0
547	20230721	095200	100219423	966	966	966	966	499
548	20230721	095100	99737389	969	969	969	969	1
549	20230721	095000	99736420	966	967	967	966	500
550	20230721	094900	99253298	970	970	970	970	0
551	20230721	094800	99253298	970	970	970	970	23
552	20230721	094700	99230988	970	970	970	970	5
553	20230721	094600	99226138	970	970	970	970	1
554	20230721	094500	99225168	970	965	970	965	7571
555	20230721	094400	91892393	965	966	966	965	1000
556	20230721	094300	90927273	970	970	970	970	0
557	20230721	094200	90927273	970	970	970	970	10
558	20230721	094100	90917573	970	970	970	964	15045
559	20230721	094000	76398263	970	970	970	970	11
560	20230721	093900	76387593	970	969	970	969	3648
561	20230721	093800	72849533	970	970	970	969	3059
562	20230721	093700	69882313	970	970	970	970	5
563	20230721	093600	69877463	970	970	970	970	1
564	20230721	093500	69876493	970	968	970	968	3201
565	20230721	093400	66773933	968	968	968	968	103
566	20230721	093300	66674229	968	968	968	968	1
567	20230721	093200	66673261	968	969	969	968	2265
568	20230721	093100	64480641	970	970	970	970	10
569	20230721	093000	64470941	970	970	970	970	30
570	20230721	092900	64441841	967	970	970	967	30
571	20230721	092800	64412811	970	970	970	970	0
572	20230721	092700	64412811	970	970	970	970	0
573	20230721	092600	64412811	970	969	970	969	85
574	20230721	092500	64330425	969	969	969	969	27
575	20230721	092400	64304262	969	968	969	968	51
576	20230721	092300	64254893	969	969	969	969	70
577	20230721	092200	64187063	969	969	969	969	0
578	20230721	092100	64187063	969	969	969	969	0
579	20230721	092000	64187063	969	969	969	966	3073
580	20230721	091900	61218307	969	969	969	969	98
581	20230721	091800	61123345	969	966	969	966	607
582	20230721	091700	60536662	966	966	966	966	520
583	20230721	091600	60034342	966	966	966	966	609
584	20230721	091500	59446048	970	970	970	970	0
585	20230721	091400	59446048	970	970	970	970	21
586	20230721	091300	59425678	971	971	971	964	32418
587	20230721	091200	28104729	971	972	972	971	140
588	20230721	091100	27968699	972	972	972	972	0
589	20230721	091000	27968699	972	972	972	972	55
590	20230721	090900	27915239	972	966	972	966	3801
591	20230721	090800	24243467	966	969	973	966	5060
592	20230721	090700	19353486	966	970	970	966	4045
593	20230721	090600	15436508	970	970	970	970	6173
594	20230721	090500	9448698	970	970	970	970	310
595	20230721	090400	9147998	970	970	970	970	10
596	20230721	090300	9138298	970	969	970	969	307
597	20230721	090200	8840814	970	973	973	970	4498
598	20230721	090100	4472415	974	976	976	974	1176
599	20230721	090000	3326685	977	977	977	977	3405