KissMeData/012280/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185100	166881541	922	922	922	922	3510
3	20230721	185000	166881541	922	922	922	922	0
4	20230721	184900	166881541	922	922	922	922	0
5	20230721	184800	166881541	922	922	922	922	0
6	20230721	184700	166881541	922	922	922	922	0
7	20230721	184600	166881541	922	922	922	922	0
8	20230721	184500	166881541	922	922	922	922	0
9	20230721	184400	166881541	922	922	922	922	0
10	20230721	184300	166881541	922	922	922	922	0
11	20230721	184200	166881541	922	922	922	922	0
12	20230721	184100	166881541	922	922	922	922	0
13	20230721	184000	166881541	922	922	922	922	0
14	20230721	183900	166881541	922	922	922	922	0
15	20230721	183800	166881541	922	922	922	922	0
16	20230721	183700	166881541	922	922	922	922	0
17	20230721	183600	166881541	922	922	922	922	0
18	20230721	183500	166881541	922	922	922	922	0
19	20230721	183400	166881541	922	922	922	922	0
20	20230721	183300	166881541	922	922	922	922	0
21	20230721	183200	166881541	922	922	922	922	0
22	20230721	183100	166881541	922	922	922	922	0
23	20230721	183000	166881541	922	922	922	922	0
24	20230721	182900	166881541	922	922	922	922	0
25	20230721	182800	166881541	922	922	922	922	0
26	20230721	182700	166881541	922	922	922	922	0
27	20230721	182600	166881541	922	922	922	922	0
28	20230721	182500	166881541	922	922	922	922	0
29	20230721	182400	166881541	922	922	922	922	0
30	20230721	182300	166881541	922	922	922	922	0
31	20230721	182200	166881541	922	922	922	922	0
32	20230721	182100	166881541	922	922	922	922	3510
33	20230721	182000	166881541	922	922	922	922	0
34	20230721	181900	166881541	922	922	922	922	0
35	20230721	181800	166881541	922	922	922	922	0
36	20230721	181700	166881541	922	922	922	922	0
37	20230721	181600	166881541	922	922	922	922	0
38	20230721	181500	166881541	922	922	922	922	0
39	20230721	181400	166881541	922	922	922	922	0
40	20230721	181300	166881541	922	922	922	922	0
41	20230721	181200	166881541	922	922	922	922	0
42	20230721	181100	166881541	922	922	922	922	0
43	20230721	181000	166881541	922	922	922	922	0
44	20230721	180900	166881541	922	922	922	922	0
45	20230721	180800	166881541	922	922	922	922	0
46	20230721	180700	166881541	922	922	922	922	0
47	20230721	180600	166881541	922	922	922	922	0
48	20230721	180500	166881541	922	922	922	922	0
49	20230721	180400	166881541	922	922	922	922	0
50	20230721	180300	166881541	922	922	922	922	0
51	20230721	180200	166881541	922	922	922	922	0
52	20230721	180100	166881541	922	922	922	922	0
53	20230721	180000	166881541	922	922	922	922	0
54	20230721	175900	166881541	922	922	922	922	0
55	20230721	175800	166881541	922	922	922	922	0
56	20230721	175700	166881541	922	922	922	922	0
57	20230721	175600	166881541	922	922	922	922	0
58	20230721	175500	166881541	922	922	922	922	0
59	20230721	175400	166881541	922	922	922	922	0
60	20230721	175300	166881541	922	922	922	922	0
61	20230721	175200	166881541	922	922	922	922	0
62	20230721	175100	166881541	922	922	922	922	3510
63	20230721	175000	166881541	922	922	922	922	0
64	20230721	174900	166881541	922	922	922	922	0
65	20230721	174800	166881541	922	922	922	922	0
66	20230721	174700	166881541	922	922	922	922	0
67	20230721	174600	166881541	922	922	922	922	0
68	20230721	174500	166881541	922	922	922	922	0
69	20230721	174400	166881541	922	922	922	922	0
70	20230721	174300	166881541	922	922	922	922	0
71	20230721	174200	166881541	922	922	922	922	0
72	20230721	174100	166881541	922	922	922	922	0
73	20230721	174000	166881541	922	922	922	922	0
74	20230721	173900	166881541	922	922	922	922	0
75	20230721	173800	166881541	922	922	922	922	0
76	20230721	173700	166881541	922	922	922	922	0
77	20230721	173600	166881541	922	922	922	922	0
78	20230721	173500	166881541	922	922	922	922	0
79	20230721	173400	166881541	922	922	922	922	0
80	20230721	173300	166881541	922	922	922	922	0
81	20230721	173200	166881541	922	922	922	922	0
82	20230721	173100	166881541	922	922	922	922	0
83	20230721	173000	166881541	922	922	922	922	0
84	20230721	172900	166881541	922	922	922	922	0
85	20230721	172800	166881541	922	922	922	922	0
86	20230721	172700	166881541	922	922	922	922	0
87	20230721	172600	166881541	922	922	922	922	0
88	20230721	172500	166881541	922	922	922	922	0
89	20230721	172400	166881541	922	922	922	922	0
90	20230721	172300	166881541	922	922	922	922	0
91	20230721	172200	166881541	922	922	922	922	0
92	20230721	172100	166881541	922	922	922	922	3510
93	20230721	172000	166881541	922	922	922	922	0
94	20230721	171900	166881541	922	922	922	922	0
95	20230721	171800	166881541	922	922	922	922	0
96	20230721	171700	166881541	922	922	922	922	0
97	20230721	171600	166881541	922	922	922	922	0
98	20230721	171500	166881541	922	922	922	922	0
99	20230721	171400	166881541	922	922	922	922	0
100	20230721	171300	166881541	922	922	922	922	0
101	20230721	171200	166881541	922	922	922	922	0
102	20230721	171100	166881541	922	922	922	922	0
103	20230721	171000	166881541	922	922	922	922	0
104	20230721	170900	166881541	922	922	922	922	0
105	20230721	170800	166881541	922	922	922	922	0
106	20230721	170700	166881541	922	922	922	922	0
107	20230721	170600	166881541	922	922	922	922	0
108	20230721	170500	166881541	922	922	922	922	0
109	20230721	170400	166881541	922	922	922	922	0
110	20230721	170300	166881541	922	922	922	922	0
111	20230721	170200	166881541	922	922	922	922	0
112	20230721	170100	166881541	922	922	922	922	0
113	20230721	170000	166881541	922	922	922	922	0
114	20230721	165900	166881541	922	922	922	922	0
115	20230721	165800	166881541	922	922	922	922	0
116	20230721	165700	166881541	922	922	922	922	0
117	20230721	165600	166881541	922	922	922	922	0
118	20230721	165500	166881541	922	922	922	922	0
119	20230721	165400	166881541	922	922	922	922	0
120	20230721	165300	166881541	922	922	922	922	0
121	20230721	165200	166881541	922	922	922	922	0
122	20230721	165100	166881541	922	922	922	922	3510
123	20230721	165000	166881541	922	922	922	922	0
124	20230721	164900	166881541	922	922	922	922	0
125	20230721	164800	166881541	922	922	922	922	0
126	20230721	164700	166881541	922	922	922	922	0
127	20230721	164600	166881541	922	922	922	922	0
128	20230721	164500	166881541	922	922	922	922	0
129	20230721	164400	166881541	922	922	922	922	0
130	20230721	164300	166881541	922	922	922	922	0
131	20230721	164200	166881541	922	922	922	922	0
132	20230721	164100	166881541	922	922	922	922	0
133	20230721	164000	166881541	922	922	922	922	0
134	20230721	163900	166881541	922	922	922	922	0
135	20230721	163800	166881541	922	922	922	922	0
136	20230721	163700	166881541	922	922	922	922	0
137	20230721	163600	166881541	922	922	922	922	0
138	20230721	163500	166881541	922	922	922	922	0
139	20230721	163400	166881541	922	922	922	922	0
140	20230721	163300	166881541	922	922	922	922	0
141	20230721	163200	166881541	922	922	922	922	0
142	20230721	163100	166881541	922	922	922	922	0
143	20230721	163000	166881541	922	922	922	922	0
144	20230721	162900	166881541	922	922	922	922	0
145	20230721	162800	166881541	922	922	922	922	0
146	20230721	162700	166881541	922	922	922	922	0
147	20230721	162600	166881541	922	922	922	922	0
148	20230721	162500	166881541	922	922	922	922	0
149	20230721	162400	166881541	922	922	922	922	0
150	20230721	162300	166881541	922	922	922	922	0
151	20230721	162200	166881541	922	922	922	922	0
152	20230721	162100	166881541	922	922	922	922	3510
153	20230721	162000	166881541	922	922	922	922	0
154	20230721	161900	166881541	922	922	922	922	0
155	20230721	161800	166881541	922	922	922	922	0
156	20230721	161700	166881541	922	922	922	922	0
157	20230721	161600	166881541	922	922	922	922	0
158	20230721	161500	166881541	922	922	922	922	0
159	20230721	161400	166881541	922	922	922	922	0
160	20230721	161300	166881541	922	922	922	922	0
161	20230721	161200	166881541	922	922	922	922	0
162	20230721	161100	166881541	922	922	922	922	0
163	20230721	161000	166881541	922	922	922	922	0
164	20230721	160900	166881541	922	922	922	922	0
165	20230721	160800	166881541	922	922	922	922	0
166	20230721	160700	166881541	922	922	922	922	0
167	20230721	160600	166881541	922	922	922	922	0
168	20230721	160500	166881541	922	922	922	922	0
169	20230721	160400	166881541	922	922	922	922	0
170	20230721	160300	166881541	922	922	922	922	0
171	20230721	160200	166881541	922	922	922	922	0
172	20230721	160100	166881541	922	922	922	922	0
173	20230721	160000	166881541	922	922	922	922	0
174	20230721	155900	166881541	922	922	922	922	0
175	20230721	155800	166881541	922	922	922	922	0
176	20230721	155700	166881541	922	922	922	922	0
177	20230721	155600	166881541	922	922	922	922	0
178	20230721	155500	166881541	922	922	922	922	0
179	20230721	155400	166881541	922	922	922	922	0
180	20230721	155300	166881541	922	922	922	922	0
181	20230721	155200	166881541	922	922	922	922	0
182	20230721	155100	166881541	922	922	922	922	3510
183	20230721	155000	166881541	922	922	922	922	0
184	20230721	154900	166881541	922	922	922	922	0
185	20230721	154800	166881541	922	922	922	922	0
186	20230721	154700	166881541	922	922	922	922	0
187	20230721	154600	166881541	922	922	922	922	0
188	20230721	154500	166881541	922	922	922	922	0
189	20230721	154400	166881541	922	922	922	922	0
190	20230721	154300	166881541	922	922	922	922	0
191	20230721	154200	166881541	922	922	922	922	0
192	20230721	154100	166881541	922	922	922	922	0
193	20230721	154000	166881541	922	922	922	922	0
194	20230721	153900	166881541	922	922	922	922	0
195	20230721	153800	166881541	922	922	922	922	0
196	20230721	153700	166881541	922	922	922	922	0
197	20230721	153600	166881541	922	922	922	922	0
198	20230721	153500	166881541	922	922	922	922	0
199	20230721	153400	166881541	922	922	922	922	0
200	20230721	153300	166881541	922	922	922	922	0
201	20230721	153200	166881541	922	922	922	922	0
202	20230721	153100	166881541	922	922	922	922	0
203	20230721	153000	166881541	922	922	922	922	3510
204	20230721	152900	163645321	911	911	911	911	0
205	20230721	152800	163645321	911	911	911	911	0
206	20230721	152700	163645321	911	911	911	911	0
207	20230721	152600	163645321	911	911	911	911	0
208	20230721	152500	163645321	911	911	911	911	0
209	20230721	152400	163645321	911	911	911	911	0
210	20230721	152300	163645321	911	911	911	911	0
211	20230721	152200	163645321	911	911	911	911	0
212	20230721	152100	163645321	911	911	911	911	0
213	20230721	152000	163645321	911	911	911	911	0
214	20230721	151900	163645321	911	914	914	911	355
215	20230721	151800	163321644	914	914	914	914	0
216	20230721	151700	163321644	914	913	914	912	1524
217	20230721	151600	161931471	914	913	914	913	31
218	20230721	151500	161903166	914	914	914	914	30
219	20230721	151400	161875746	914	914	914	914	138
220	20230721	151300	161749614	913	913	913	913	30
221	20230721	151200	161722224	913	913	913	913	30
222	20230721	151100	161694834	913	914	914	913	473
223	20230721	151000	161262899	914	914	914	914	30
224	20230721	150900	161235479	915	915	915	915	0
225	20230721	150800	161235479	915	915	915	915	0
226	20230721	150700	161235479	915	915	915	915	81
227	20230721	150600	161161364	916	915	916	915	36
228	20230721	150500	161128418	915	915	915	915	69
229	20230721	150400	161065283	916	916	916	913	1497
230	20230721	150300	159696887	916	916	916	915	330
231	20230721	150200	159394637	916	916	916	916	3
232	20230721	150100	159391889	915	915	915	915	5
233	20230721	150000	159387314	917	917	917	917	0
234	20230721	145900	159387314	917	917	917	917	3
235	20230721	145800	159384563	917	917	917	917	0
236	20230721	145700	159384563	917	917	917	917	0
237	20230721	145600	159384563	917	917	917	917	0
238	20230721	145500	159384563	917	917	917	917	0
239	20230721	145400	159384563	917	917	917	917	34
240	20230721	145300	159353385	917	917	917	917	59
241	20230721	145200	159299282	918	918	918	918	0
242	20230721	145100	159299282	918	918	918	918	0
243	20230721	145000	159299282	918	918	918	918	0
244	20230721	144900	159299282	918	918	918	918	0
245	20230721	144800	159299282	918	918	918	918	22
246	20230721	144700	159279086	918	918	918	918	40
247	20230721	144600	159242366	918	918	918	918	3
248	20230721	144500	159239612	918	918	918	918	10
249	20230721	144400	159230432	917	917	917	917	0
250	20230721	144300	159230432	917	918	918	917	358
251	20230721	144200	158901820	922	922	922	922	0
252	20230721	144100	158901820	922	922	922	922	0
253	20230721	144000	158901820	922	922	922	922	3
254	20230721	143900	158899054	919	919	919	919	606
255	20230721	143800	158342140	922	922	922	922	1000
256	20230721	143700	157420140	919	919	919	919	0
257	20230721	143600	157420140	919	919	919	919	0
258	20230721	143500	157420140	919	919	919	919	0
259	20230721	143400	157420140	919	919	919	919	0
260	20230721	143300	157420140	919	919	919	919	64
261	20230721	143200	157361324	919	919	919	919	30
262	20230721	143100	157333754	918	918	918	918	475
263	20230721	143000	156897704	922	922	922	922	0
264	20230721	142900	156897704	922	922	922	922	0
265	20230721	142800	156897704	922	922	922	922	0
266	20230721	142700	156897704	922	922	922	922	0
267	20230721	142600	156897704	922	922	922	922	2
268	20230721	142500	156895860	922	922	922	922	0
269	20230721	142400	156895860	922	922	922	922	0
270	20230721	142300	156895860	922	922	922	922	2
271	20230721	142200	156894016	917	917	917	917	0
272	20230721	142100	156894016	917	919	919	917	50
273	20230721	142000	156848116	920	920	920	920	1076
274	20230721	141900	155858196	922	922	922	922	2
275	20230721	141800	155856352	919	919	919	919	0
276	20230721	141700	155856352	919	919	919	919	4
277	20230721	141600	155852676	922	922	922	922	0
278	20230721	141500	155852676	922	922	922	922	4643
279	20230721	141400	151571830	922	922	922	922	0
280	20230721	141300	151571830	922	922	922	922	0
281	20230721	141200	151571830	922	922	922	922	1
282	20230721	141100	151570908	920	920	920	920	500
283	20230721	141000	151110908	923	923	923	923	0
284	20230721	140900	151110908	923	923	923	923	0
285	20230721	140800	151110908	923	923	923	923	4
286	20230721	140700	151107216	924	923	924	923	38
287	20230721	140600	151072140	923	923	924	923	677
288	20230721	140500	150447267	924	921	924	921	1815
289	20230721	140400	148772848	922	922	922	921	728
290	20230721	140300	148101665	922	920	922	920	1419
291	20230721	140200	146794766	919	915	919	915	1087
292	20230721	140100	145796941	919	919	919	919	0
293	20230721	140000	145796941	919	919	919	919	4
294	20230721	135900	145793265	919	916	919	916	7
295	20230721	135800	145786836	915	915	915	915	2662
296	20230721	135700	143351106	914	914	914	914	265
297	20230721	135600	143108896	915	914	915	914	3
298	20230721	135500	143106153	914	915	915	914	34
299	20230721	135400	143075076	914	914	914	914	33
300	20230721	135300	143044914	914	914	914	914	907
301	20230721	135200	142215916	915	915	915	915	50
302	20230721	135100	142170166	915	915	915	915	700
303	20230721	135000	141529666	914	914	914	914	58
304	20230721	134900	141476654	914	914	914	914	300
305	20230721	134800	141202454	914	914	914	914	4
306	20230721	134700	141198798	913	913	913	913	0
307	20230721	134600	141198798	913	913	913	913	0
308	20230721	134500	141198798	913	913	913	913	0
309	20230721	134400	141198798	913	913	913	913	0
310	20230721	134300	141198798	913	913	913	913	781
311	20230721	134200	140485745	913	913	913	913	100
312	20230721	134100	140394445	914	914	914	914	0
313	20230721	134000	140394445	914	914	914	914	5
314	20230721	133900	140389875	914	914	914	914	200
315	20230721	133800	140207075	914	914	914	914	473
316	20230721	133700	139774753	914	915	915	914	317
317	20230721	133600	139484732	915	915	915	915	0
318	20230721	133500	139484732	915	915	915	915	0
319	20230721	133400	139484732	915	915	915	915	4
320	20230721	133300	139481072	914	914	914	914	0
321	20230721	133200	139481072	914	914	914	914	0
322	20230721	133100	139481072	914	914	914	914	0
323	20230721	133000	139481072	914	914	914	914	23
324	20230721	132900	139460050	915	915	915	915	0
325	20230721	132800	139460050	915	915	915	915	0
326	20230721	132700	139460050	915	915	915	915	61
327	20230721	132600	139404235	915	915	915	915	0
328	20230721	132500	139404235	915	915	915	915	50
329	20230721	132400	139358485	915	915	915	915	2
330	20230721	132300	139356655	913	913	913	913	15
331	20230721	132200	139342960	915	915	915	915	0
332	20230721	132100	139342960	915	915	915	915	0
333	20230721	132000	139342960	915	915	915	915	7
334	20230721	131900	139336555	915	915	915	915	0
335	20230721	131800	139336555	915	915	915	915	20
336	20230721	131700	139318255	915	915	915	915	20
337	20230721	131600	139299955	915	915	915	915	0
338	20230721	131500	139299955	915	915	915	915	0
339	20230721	131400	139299955	915	912	915	906	14150
340	20230721	131300	126452672	915	915	915	915	10
341	20230721	131200	126443522	915	913	915	912	2001
342	20230721	131100	124617619	915	915	915	915	2
343	20230721	131000	124615789	913	914	914	913	1000
344	20230721	130900	123701917	915	915	915	915	10
345	20230721	130800	123692767	915	915	915	915	0
346	20230721	130700	123692767	915	915	915	915	105
347	20230721	130600	123596692	915	915	915	915	0
348	20230721	130500	123596692	915	915	915	915	20
349	20230721	130400	123578392	915	915	915	915	0
350	20230721	130300	123578392	915	915	915	915	27
351	20230721	130200	123553687	915	915	915	915	42
352	20230721	130100	123515257	915	914	915	914	177
353	20230721	130000	123353337	915	915	915	915	873
354	20230721	125900	122554542	916	916	916	916	326
355	20230721	125800	122255926	915	915	915	915	185
356	20230721	125700	122086651	916	916	916	916	0
357	20230721	125600	122086651	916	916	916	916	2
358	20230721	125500	122084819	916	916	916	916	0
359	20230721	125400	122084819	916	916	916	916	2
360	20230721	125300	122082987	915	915	915	915	0
361	20230721	125200	122082987	915	915	915	915	39
362	20230721	125100	122047302	916	916	916	916	0
363	20230721	125000	122047302	916	916	916	916	0
364	20230721	124900	122047302	916	916	916	916	77
365	20230721	124800	121976770	915	915	915	915	37
366	20230721	124700	121942915	915	915	915	915	0
367	20230721	124600	121942915	915	915	915	915	212
368	20230721	124500	121748935	915	916	916	915	47
369	20230721	124400	121705929	916	916	916	916	0
370	20230721	124300	121705929	916	916	916	916	253
371	20230721	124200	121474181	917	919	919	917	22
372	20230721	124100	121454005	919	919	919	919	0
373	20230721	124000	121454005	919	919	919	919	0
374	20230721	123900	121454005	919	919	919	919	0
375	20230721	123800	121454005	919	919	919	919	0
376	20230721	123700	121454005	919	919	919	919	6
377	20230721	123600	121448491	919	919	919	919	640
378	20230721	123500	120860331	919	919	919	919	0
379	20230721	123400	120860331	919	919	919	919	1
380	20230721	123300	120859412	916	917	917	916	631
381	20230721	123200	120280925	916	916	916	916	0
382	20230721	123100	120280925	916	916	916	916	0
383	20230721	123000	120280925	916	916	916	916	0
384	20230721	122900	120280925	916	916	916	916	0
385	20230721	122800	120280925	916	916	916	916	0
386	20230721	122700	120280925	916	916	916	916	0
387	20230721	122600	120280925	916	916	916	916	1051
388	20230721	122500	119318209	916	918	918	916	981
389	20230721	122400	118418416	919	919	919	919	0
390	20230721	122300	118418416	919	919	919	919	2
391	20230721	122200	118416578	919	919	919	919	52
392	20230721	122100	118368790	919	919	919	919	4
393	20230721	122000	118365114	919	919	919	919	0
394	20230721	121900	118365114	919	919	919	919	0
395	20230721	121800	118365114	919	919	919	919	10
396	20230721	121700	118355924	919	919	919	919	0
397	20230721	121600	118355924	919	919	919	919	5
398	20230721	121500	118351329	919	919	919	919	366
399	20230721	121400	118014975	919	919	919	919	0
400	20230721	121300	118014975	919	919	919	919	5
401	20230721	121200	118010380	919	919	919	919	0
402	20230721	121100	118010380	919	919	919	919	0
403	20230721	121000	118010380	919	919	919	919	0
404	20230721	120900	118010380	919	919	919	919	11
405	20230721	120800	118000271	919	919	919	919	15
406	20230721	120700	117986486	919	919	919	919	10
407	20230721	120600	117977296	919	919	919	919	10
408	20230721	120500	117968106	918	918	918	918	6
409	20230721	120400	117962598	917	918	918	917	14
410	20230721	120300	117949748	918	923	924	918	3273
411	20230721	120200	114938745	924	923	924	923	259
412	20230721	120100	114699681	924	924	924	924	2
413	20230721	120000	114697833	923	923	923	923	10
414	20230721	115900	114688603	924	924	924	924	3
415	20230721	115800	114685831	924	924	924	924	0
416	20230721	115700	114685831	924	924	924	924	0
417	20230721	115600	114685831	924	924	924	924	10
418	20230721	115500	114676591	924	924	924	924	0
419	20230721	115400	114676591	924	924	924	924	0
420	20230721	115300	114676591	924	924	924	924	10
421	20230721	115200	114667351	924	924	924	924	20
422	20230721	115100	114648871	925	925	925	925	40
423	20230721	115000	114611871	925	925	925	925	10
424	20230721	114900	114602621	925	925	925	925	0
425	20230721	114800	114602621	925	925	925	925	0
426	20230721	114700	114602621	925	923	925	923	4596
427	20230721	114600	110352117	923	923	923	923	2
428	20230721	114500	110350271	923	920	923	920	644
429	20230721	114400	109757782	921	922	922	921	2303
430	20230721	114300	107635806	924	924	924	924	0
431	20230721	114200	107635806	924	924	924	924	0
432	20230721	114100	107635806	924	924	924	924	0
433	20230721	114000	107635806	924	924	924	924	0
434	20230721	113900	107635806	924	924	924	924	0
435	20230721	113800	107635806	924	924	924	924	2
436	20230721	113700	107633958	924	924	924	924	10
437	20230721	113600	107624718	923	924	924	923	50
438	20230721	113500	107578543	925	925	925	925	25
439	20230721	113400	107555418	925	925	925	925	0
440	20230721	113300	107555418	925	925	925	925	0
441	20230721	113200	107555418	925	925	925	925	0
442	20230721	113100	107555418	925	925	925	925	1
443	20230721	113000	107554493	925	925	925	925	0
444	20230721	112900	107554493	925	925	925	925	0
445	20230721	112800	107554493	925	925	925	925	0
446	20230721	112700	107554493	925	925	925	925	2
447	20230721	112600	107552643	925	925	925	925	0
448	20230721	112500	107552643	925	921	925	921	104
449	20230721	112400	107456843	921	923	923	921	6238
450	20230721	112300	101710817	923	925	925	923	1763
451	20230721	112200	100082666	925	925	925	925	2
452	20230721	112100	100080816	924	924	924	924	0
453	20230721	112000	100080816	924	924	924	924	0
454	20230721	111900	100080816	924	924	924	924	0
455	20230721	111800	100080816	924	924	924	924	0
456	20230721	111700	100080816	924	924	924	924	0
457	20230721	111600	100080816	924	924	924	924	1
458	20230721	111500	100079892	925	925	925	925	3
459	20230721	111400	100077117	924	924	924	924	650
460	20230721	111300	99476517	925	925	925	925	0
461	20230721	111200	99476517	925	925	925	925	0
462	20230721	111100	99476517	925	925	925	925	0
463	20230721	111000	99476517	925	925	925	925	50
464	20230721	110900	99430267	924	924	924	924	0
465	20230721	110800	99430267	924	924	924	924	0
466	20230721	110700	99430267	924	924	924	924	0
467	20230721	110600	99430267	924	924	924	924	500
468	20230721	110500	98968267	925	924	925	924	552
469	20230721	110400	98458214	924	924	924	924	0
470	20230721	110300	98458214	924	924	924	924	0
471	20230721	110200	98458214	924	924	924	924	0
472	20230721	110100	98458214	924	924	924	924	0
473	20230721	110000	98458214	924	924	924	924	0
474	20230721	105900	98458214	924	925	925	924	908
475	20230721	105800	97619167	925	925	925	925	2
476	20230721	105700	97617317	926	926	926	926	0
477	20230721	105600	97617317	926	926	926	926	0
478	20230721	105500	97617317	926	926	926	926	100
479	20230721	105400	97524717	926	926	926	926	2
480	20230721	105300	97522865	924	924	924	924	0
481	20230721	105200	97522865	924	924	924	924	0
482	20230721	105100	97522865	924	924	924	924	0
483	20230721	105000	97522865	924	924	924	924	0
484	20230721	104900	97522865	924	924	924	924	5081
485	20230721	104800	92828021	926	926	926	926	60
486	20230721	104700	92772461	926	926	926	926	0
487	20230721	104600	92772461	926	926	926	926	20
488	20230721	104500	92753941	926	926	926	926	0
489	20230721	104400	92753941	926	926	926	926	3
490	20230721	104300	92751163	926	926	926	926	41
491	20230721	104200	92713197	926	926	926	926	11
492	20230721	104100	92703011	925	925	925	925	6278
493	20230721	104000	86895861	925	925	925	925	1
494	20230721	103900	86894936	925	925	925	925	300
495	20230721	103800	86617436	925	924	925	924	1004
496	20230721	103700	85689736	924	924	924	924	0
497	20230721	103600	85689736	924	924	924	924	0
498	20230721	103500	85689736	924	924	924	924	870
499	20230721	103400	84885856	925	925	925	925	6
500	20230721	103300	84880306	925	925	925	925	0
501	20230721	103200	84880306	925	925	925	925	1000
502	20230721	103100	83955306	924	924	924	924	2
503	20230721	103000	83953458	924	924	924	924	2150
504	20230721	102900	81966858	924	925	925	924	3452
505	20230721	102800	78776034	925	925	925	925	0
506	20230721	102700	78776034	925	925	925	925	853
507	20230721	102600	77987009	926	926	926	926	0
508	20230721	102500	77987009	926	926	926	926	2
509	20230721	102400	77985157	925	925	925	925	8
510	20230721	102300	77977757	925	925	925	925	100
511	20230721	102200	77885257	925	925	925	925	0
512	20230721	102100	77885257	925	925	925	925	0
513	20230721	102000	77885257	925	925	925	925	3
514	20230721	101900	77882482	925	925	925	925	10
515	20230721	101800	77873232	925	925	925	925	500
516	20230721	101700	77410732	925	924	925	924	45
517	20230721	101600	77369147	924	924	924	924	0
518	20230721	101500	77369147	924	923	924	923	1144
519	20230721	101400	76312315	924	924	924	924	0
520	20230721	101300	76312315	924	916	924	916	6009
521	20230721	101200	70808011	916	913	916	913	2
522	20230721	101100	70806182	910	917	917	905	9642
523	20230721	101000	62029548	923	923	923	923	1
524	20230721	100900	62028625	924	924	924	924	0
525	20230721	100800	62028625	924	924	924	924	43
526	20230721	100700	61988893	924	927	927	923	970
527	20230721	100600	61091346	927	927	927	927	0
528	20230721	100500	61091346	927	927	927	927	0
529	20230721	100400	61091346	927	927	927	927	0
530	20230721	100300	61091346	927	927	927	927	0
531	20230721	100200	61091346	927	927	927	927	0
532	20230721	100100	61091346	927	927	927	927	0
533	20230721	100000	61091346	927	924	927	924	3
534	20230721	095900	61088569	914	924	924	914	3759
535	20230721	095800	57625507	927	927	927	927	50
536	20230721	095700	57579157	927	927	927	927	0
537	20230721	095600	57579157	927	925	927	925	102
538	20230721	095500	57484803	927	926	927	925	643
539	20230721	095400	56889842	927	927	927	927	52
540	20230721	095300	56841638	928	928	928	928	4
541	20230721	095200	56837926	925	925	925	925	0
542	20230721	095100	56837926	925	925	925	925	0
543	20230721	095000	56837926	925	927	927	925	511
544	20230721	094900	56364241	928	922	928	922	5382
545	20230721	094800	51379070	922	920	922	919	1570
546	20230721	094700	49932739	920	921	921	920	2877
547	20230721	094600	47285510	922	922	922	922	0
548	20230721	094500	47285510	922	922	922	922	1
549	20230721	094400	47284588	922	922	922	922	517
550	20230721	094300	46807914	922	923	923	922	83
551	20230721	094200	46731378	923	922	923	922	272
552	20230721	094100	46480383	922	923	923	922	493
553	20230721	094000	46025350	927	927	927	927	0
554	20230721	093900	46025350	927	927	927	927	200
555	20230721	093800	45839950	927	927	927	927	0
556	20230721	093700	45839950	927	922	927	922	571
557	20230721	093600	45313455	922	928	928	922	1578
558	20230721	093500	43852424	929	926	929	926	2702
559	20230721	093400	41345389	925	925	925	925	10
560	20230721	093300	41336139	926	923	926	923	228
561	20230721	093200	41125692	922	923	923	922	1274
562	20230721	093100	39949791	926	926	926	926	0
563	20230721	093000	39949791	926	926	926	926	1
564	20230721	092900	39948865	926	924	926	922	1777
565	20230721	092800	38310220	923	923	923	923	100
566	20230721	092700	38217920	922	920	922	920	829
567	20230721	092600	37455088	920	920	920	920	95
568	20230721	092500	37367688	920	920	920	920	3
569	20230721	092400	37364928	920	918	920	911	8123
570	20230721	092300	29948743	918	920	920	918	361
571	20230721	092200	29616791	920	920	920	920	0
572	20230721	092100	29616791	920	920	922	920	936
573	20230721	092000	28754271	922	920	922	920	60
574	20230721	091900	28699067	922	923	923	915	1305
575	20230721	091800	27503135	924	919	924	915	5032
576	20230721	091700	22894548	919	920	920	919	719
577	20230721	091600	22233782	920	921	924	920	5697
578	20230721	091500	16988809	922	925	925	922	158
579	20230721	091400	16842989	925	922	925	922	1043
580	20230721	091300	15878247	921	925	925	921	8812
581	20230721	091200	7752576	925	925	925	925	0
582	20230721	091100	7752576	925	925	925	925	184
583	20230721	091000	7582376	925	927	927	925	1360
584	20230721	090900	6324070	927	928	928	927	105
585	20230721	090800	6226730	928	928	928	928	60
586	20230721	090700	6171050	928	928	928	928	0
587	20230721	090600	6171050	928	928	928	928	4
588	20230721	090500	6167338	925	927	927	925	501
589	20230721	090400	5703911	927	928	928	927	433
590	20230721	090300	5302170	929	929	929	926	2192
591	20230721	090200	3266384	929	929	929	929	0
592	20230721	090100	3266384	929	942	942	929	2010
593	20230721	090000	1389036	943	943	943	938	1474