KissMeData/038620/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	191100	175756394	916	916	916	916	5654
3	20230721	191000	175756394	916	916	916	916	0
4	20230721	190900	175756394	916	916	916	916	0
5	20230721	190800	175756394	916	916	916	916	0
6	20230721	190700	175756394	916	916	916	916	0
7	20230721	190600	175756394	916	916	916	916	0
8	20230721	190500	175756394	916	916	916	916	0
9	20230721	190400	175756394	916	916	916	916	0
10	20230721	190300	175756394	916	916	916	916	0
11	20230721	190200	175756394	916	916	916	916	0
12	20230721	190100	175756394	916	916	916	916	0
13	20230721	190000	175756394	916	916	916	916	0
14	20230721	185900	175756394	916	916	916	916	0
15	20230721	185800	175756394	916	916	916	916	0
16	20230721	185700	175756394	916	916	916	916	0
17	20230721	185600	175756394	916	916	916	916	0
18	20230721	185500	175756394	916	916	916	916	0
19	20230721	185400	175756394	916	916	916	916	0
20	20230721	185300	175756394	916	916	916	916	0
21	20230721	185200	175756394	916	916	916	916	0
22	20230721	185100	175756394	916	916	916	916	0
23	20230721	185000	175756394	916	916	916	916	0
24	20230721	184900	175756394	916	916	916	916	0
25	20230721	184800	175756394	916	916	916	916	0
26	20230721	184700	175756394	916	916	916	916	0
27	20230721	184600	175756394	916	916	916	916	0
28	20230721	184500	175756394	916	916	916	916	0
29	20230721	184400	175756394	916	916	916	916	0
30	20230721	184300	175756394	916	916	916	916	0
31	20230721	184200	175756394	916	916	916	916	0
32	20230721	184100	175756394	916	916	916	916	5654
33	20230721	184000	175756394	916	916	916	916	0
34	20230721	183900	175756394	916	916	916	916	0
35	20230721	183800	175756394	916	916	916	916	0
36	20230721	183700	175756394	916	916	916	916	0
37	20230721	183600	175756394	916	916	916	916	0
38	20230721	183500	175756394	916	916	916	916	0
39	20230721	183400	175756394	916	916	916	916	0
40	20230721	183300	175756394	916	916	916	916	0
41	20230721	183200	175756394	916	916	916	916	0
42	20230721	183100	175756394	916	916	916	916	0
43	20230721	183000	175756394	916	916	916	916	0
44	20230721	182900	175756394	916	916	916	916	0
45	20230721	182800	175756394	916	916	916	916	0
46	20230721	182700	175756394	916	916	916	916	0
47	20230721	182600	175756394	916	916	916	916	0
48	20230721	182500	175756394	916	916	916	916	0
49	20230721	182400	175756394	916	916	916	916	0
50	20230721	182300	175756394	916	916	916	916	0
51	20230721	182200	175756394	916	916	916	916	0
52	20230721	182100	175756394	916	916	916	916	0
53	20230721	182000	175756394	916	916	916	916	0
54	20230721	181900	175756394	916	916	916	916	0
55	20230721	181800	175756394	916	916	916	916	0
56	20230721	181700	175756394	916	916	916	916	0
57	20230721	181600	175756394	916	916	916	916	0
58	20230721	181500	175756394	916	916	916	916	0
59	20230721	181400	175756394	916	916	916	916	0
60	20230721	181300	175756394	916	916	916	916	0
61	20230721	181200	175756394	916	916	916	916	0
62	20230721	181100	175756394	916	916	916	916	5654
63	20230721	181000	175756394	916	916	916	916	0
64	20230721	180900	175756394	916	916	916	916	0
65	20230721	180800	175756394	916	916	916	916	0
66	20230721	180700	175756394	916	916	916	916	0
67	20230721	180600	175756394	916	916	916	916	0
68	20230721	180500	175756394	916	916	916	916	0
69	20230721	180400	175756394	916	916	916	916	0
70	20230721	180300	175756394	916	916	916	916	0
71	20230721	180200	175756394	916	916	916	916	0
72	20230721	180100	175756394	916	916	916	916	0
73	20230721	180000	175756394	916	916	916	916	0
74	20230721	175900	175756394	916	916	916	916	0
75	20230721	175800	175756394	916	916	916	916	0
76	20230721	175700	175756394	916	916	916	916	0
77	20230721	175600	175756394	916	916	916	916	0
78	20230721	175500	175756394	916	916	916	916	0
79	20230721	175400	175756394	916	916	916	916	0
80	20230721	175300	175756394	916	916	916	916	0
81	20230721	175200	175756394	916	916	916	916	0
82	20230721	175100	175756394	916	916	916	916	0
83	20230721	175000	175756394	916	916	916	916	0
84	20230721	174900	175756394	916	916	916	916	0
85	20230721	174800	175756394	916	916	916	916	0
86	20230721	174700	175756394	916	916	916	916	0
87	20230721	174600	175756394	916	916	916	916	0
88	20230721	174500	175756394	916	916	916	916	0
89	20230721	174400	175756394	916	916	916	916	0
90	20230721	174300	175756394	916	916	916	916	0
91	20230721	174200	175756394	916	916	916	916	0
92	20230721	174100	175756394	916	916	916	916	5654
93	20230721	174000	175756394	916	916	916	916	0
94	20230721	173900	175756394	916	916	916	916	0
95	20230721	173800	175756394	916	916	916	916	0
96	20230721	173700	175756394	916	916	916	916	0
97	20230721	173600	175756394	916	916	916	916	0
98	20230721	173500	175756394	916	916	916	916	0
99	20230721	173400	175756394	916	916	916	916	0
100	20230721	173300	175756394	916	916	916	916	0
101	20230721	173200	175756394	916	916	916	916	0
102	20230721	173100	175756394	916	916	916	916	0
103	20230721	173000	175756394	916	916	916	916	0
104	20230721	172900	175756394	916	916	916	916	0
105	20230721	172800	175756394	916	916	916	916	0
106	20230721	172700	175756394	916	916	916	916	0
107	20230721	172600	175756394	916	916	916	916	0
108	20230721	172500	175756394	916	916	916	916	0
109	20230721	172400	175756394	916	916	916	916	0
110	20230721	172300	175756394	916	916	916	916	0
111	20230721	172200	175756394	916	916	916	916	0
112	20230721	172100	175756394	916	916	916	916	0
113	20230721	172000	175756394	916	916	916	916	0
114	20230721	171900	175756394	916	916	916	916	0
115	20230721	171800	175756394	916	916	916	916	0
116	20230721	171700	175756394	916	916	916	916	0
117	20230721	171600	175756394	916	916	916	916	0
118	20230721	171500	175756394	916	916	916	916	0
119	20230721	171400	175756394	916	916	916	916	0
120	20230721	171300	175756394	916	916	916	916	0
121	20230721	171200	175756394	916	916	916	916	0
122	20230721	171100	175756394	916	916	916	916	5654
123	20230721	171000	175756394	916	916	916	916	0
124	20230721	170900	175756394	916	916	916	916	0
125	20230721	170800	175756394	916	916	916	916	0
126	20230721	170700	175756394	916	916	916	916	0
127	20230721	170600	175756394	916	916	916	916	0
128	20230721	170500	175756394	916	916	916	916	0
129	20230721	170400	175756394	916	916	916	916	0
130	20230721	170300	175756394	916	916	916	916	0
131	20230721	170200	175756394	916	916	916	916	0
132	20230721	170100	175756394	916	916	916	916	0
133	20230721	170000	175756394	916	916	916	916	0
134	20230721	165900	175756394	916	916	916	916	0
135	20230721	165800	175756394	916	916	916	916	0
136	20230721	165700	175756394	916	916	916	916	0
137	20230721	165600	175756394	916	916	916	916	0
138	20230721	165500	175756394	916	916	916	916	0
139	20230721	165400	175756394	916	916	916	916	0
140	20230721	165300	175756394	916	916	916	916	0
141	20230721	165200	175756394	916	916	916	916	0
142	20230721	165100	175756394	916	916	916	916	0
143	20230721	165000	175756394	916	916	916	916	0
144	20230721	164900	175756394	916	916	916	916	0
145	20230721	164800	175756394	916	916	916	916	0
146	20230721	164700	175756394	916	916	916	916	0
147	20230721	164600	175756394	916	916	916	916	0
148	20230721	164500	175756394	916	916	916	916	0
149	20230721	164400	175756394	916	916	916	916	0
150	20230721	164300	175756394	916	916	916	916	0
151	20230721	164200	175756394	916	916	916	916	0
152	20230721	164100	175756394	916	916	916	916	5654
153	20230721	164000	175756394	916	916	916	916	0
154	20230721	163900	175756394	916	916	916	916	0
155	20230721	163800	175756394	916	916	916	916	0
156	20230721	163700	175756394	916	916	916	916	0
157	20230721	163600	175756394	916	916	916	916	0
158	20230721	163500	175756394	916	916	916	916	0
159	20230721	163400	175756394	916	916	916	916	0
160	20230721	163300	175756394	916	916	916	916	0
161	20230721	163200	175756394	916	916	916	916	0
162	20230721	163100	175756394	916	916	916	916	0
163	20230721	163000	175756394	916	916	916	916	0
164	20230721	162900	175756394	916	916	916	916	0
165	20230721	162800	175756394	916	916	916	916	0
166	20230721	162700	175756394	916	916	916	916	0
167	20230721	162600	175756394	916	916	916	916	0
168	20230721	162500	175756394	916	916	916	916	0
169	20230721	162400	175756394	916	916	916	916	0
170	20230721	162300	175756394	916	916	916	916	0
171	20230721	162200	175756394	916	916	916	916	0
172	20230721	162100	175756394	916	916	916	916	0
173	20230721	162000	175756394	916	916	916	916	0
174	20230721	161900	175756394	916	916	916	916	0
175	20230721	161800	175756394	916	916	916	916	0
176	20230721	161700	175756394	916	916	916	916	0
177	20230721	161600	175756394	916	916	916	916	0
178	20230721	161500	175756394	916	916	916	916	0
179	20230721	161400	175756394	916	916	916	916	0
180	20230721	161300	175756394	916	916	916	916	0
181	20230721	161200	175756394	916	916	916	916	0
182	20230721	161100	175756394	916	916	916	916	5654
183	20230721	161000	175756394	916	916	916	916	0
184	20230721	160900	175756394	916	916	916	916	0
185	20230721	160800	175756394	916	916	916	916	0
186	20230721	160700	175756394	916	916	916	916	0
187	20230721	160600	175756394	916	916	916	916	0
188	20230721	160500	175756394	916	916	916	916	0
189	20230721	160400	175756394	916	916	916	916	0
190	20230721	160300	175756394	916	916	916	916	0
191	20230721	160200	175756394	916	916	916	916	0
192	20230721	160100	175756394	916	916	916	916	0
193	20230721	160000	175756394	916	916	916	916	0
194	20230721	155900	175756394	916	916	916	916	0
195	20230721	155800	175756394	916	916	916	916	0
196	20230721	155700	175756394	916	916	916	916	0
197	20230721	155600	175756394	916	916	916	916	0
198	20230721	155500	175756394	916	916	916	916	0
199	20230721	155400	175756394	916	916	916	916	0
200	20230721	155300	175756394	916	916	916	916	0
201	20230721	155200	175756394	916	916	916	916	0
202	20230721	155100	175756394	916	916	916	916	0
203	20230721	155000	175756394	916	916	916	916	0
204	20230721	154900	175756394	916	916	916	916	0
205	20230721	154800	175756394	916	916	916	916	0
206	20230721	154700	175756394	916	916	916	916	0
207	20230721	154600	175756394	916	916	916	916	0
208	20230721	154500	175756394	916	916	916	916	0
209	20230721	154400	175756394	916	916	916	916	0
210	20230721	154300	175756394	916	916	916	916	0
211	20230721	154200	175756394	916	916	916	916	0
212	20230721	154100	175756394	916	916	916	916	5654
213	20230721	154000	175756394	916	916	916	916	0
214	20230721	153900	175756394	916	916	916	916	0
215	20230721	153800	175756394	916	916	916	916	0
216	20230721	153700	175756394	916	916	916	916	0
217	20230721	153600	175756394	916	916	916	916	0
218	20230721	153500	175756394	916	916	916	916	0
219	20230721	153400	175756394	916	916	916	916	0
220	20230721	153300	175756394	916	916	916	916	0
221	20230721	153200	175756394	916	916	916	916	0
222	20230721	153100	175756394	916	916	916	916	0
223	20230721	153000	175756394	916	916	916	916	5654
224	20230721	152900	170577330	920	920	920	920	0
225	20230721	152800	170577330	920	920	920	920	0
226	20230721	152700	170577330	920	920	920	920	0
227	20230721	152600	170577330	920	920	920	920	0
228	20230721	152500	170577330	920	920	920	920	0
229	20230721	152400	170577330	920	920	920	920	0
230	20230721	152300	170577330	920	920	920	920	0
231	20230721	152200	170577330	920	920	920	920	0
232	20230721	152100	170577330	920	920	920	920	0
233	20230721	152000	170577330	920	920	920	920	0
234	20230721	151900	170577330	920	920	920	920	0
235	20230721	151800	170577330	920	920	920	920	1
236	20230721	151700	170576410	916	919	919	916	300
237	20230721	151600	170301604	916	920	920	916	1003
238	20230721	151500	169382308	917	917	917	917	264
239	20230721	151400	169140220	920	920	920	920	0
240	20230721	151300	169140220	920	920	920	920	0
241	20230721	151200	169140220	920	920	920	920	6500
242	20230721	151100	163160220	923	923	923	923	0
243	20230721	151000	163160220	923	923	923	923	0
244	20230721	150900	163160220	923	923	923	923	1200
245	20230721	150800	162052620	923	923	923	923	0
246	20230721	150700	162052620	923	918	923	918	91
247	20230721	150600	161969077	918	918	918	918	0
248	20230721	150500	161969077	918	917	918	917	3029
249	20230721	150400	159191483	917	917	917	917	700
250	20230721	150300	158549583	918	918	918	918	0
251	20230721	150200	158549583	918	918	918	918	0
252	20230721	150100	158549583	918	918	918	918	0
253	20230721	150000	158549583	918	918	918	918	100
254	20230721	145900	158457783	918	918	918	918	1
255	20230721	145800	158456865	917	918	918	917	11
256	20230721	145700	158446777	917	917	917	917	169
257	20230721	145600	158291804	919	919	919	919	0
258	20230721	145500	158291804	919	919	919	919	0
259	20230721	145400	158291804	919	920	920	919	1987
260	20230721	145300	156463991	919	919	919	919	1118
261	20230721	145200	155436549	919	919	919	919	0
262	20230721	145100	155436549	919	919	919	919	0
263	20230721	145000	155436549	919	919	919	919	0
264	20230721	144900	155436549	919	919	919	919	0
265	20230721	144800	155436549	919	919	919	919	2
266	20230721	144700	155434711	917	917	917	917	761
267	20230721	144600	154736874	918	918	919	918	1240
268	20230721	144500	153598374	918	918	918	918	2130
269	20230721	144400	151643034	919	919	919	919	0
270	20230721	144300	151643034	919	919	919	919	0
271	20230721	144200	151643034	919	919	919	919	0
272	20230721	144100	151643034	919	919	919	919	2
273	20230721	144000	151641196	919	919	919	919	0
274	20230721	143900	151641196	919	919	919	919	10
275	20230721	143800	151632006	919	919	919	919	10
276	20230721	143700	151622816	920	920	920	920	0
277	20230721	143600	151622816	920	920	920	920	0
278	20230721	143500	151622816	920	920	920	920	0
279	20230721	143400	151622816	920	920	920	920	0
280	20230721	143300	151622816	920	920	920	920	1
281	20230721	143200	151621896	916	920	920	916	1078
282	20230721	143100	150633407	920	919	920	919	1088
283	20230721	143000	149632457	920	919	920	919	11
284	20230721	142900	149622347	920	920	920	920	1
285	20230721	142800	149621427	917	917	917	917	199
286	20230721	142700	149438944	918	918	918	918	0
287	20230721	142600	149438944	918	918	918	918	1
288	20230721	142500	149438026	916	917	917	916	1078
289	20230721	142400	148449578	917	918	918	917	2100
290	20230721	142300	146523776	920	920	920	920	0
291	20230721	142200	146523776	920	920	920	920	100
292	20230721	142100	146431776	920	920	920	920	600
293	20230721	142000	145879776	921	921	921	921	0
294	20230721	141900	145879776	921	921	921	921	20
295	20230721	141800	145861356	922	922	922	922	0
296	20230721	141700	145861356	922	921	922	921	3173
297	20230721	141600	142936850	921	921	921	921	0
298	20230721	141500	142936850	921	919	921	917	1473
299	20230721	141400	141584892	921	921	921	921	0
300	20230721	141300	141584892	921	921	921	921	100
301	20230721	141200	141492792	921	921	921	921	0
302	20230721	141100	141492792	921	921	921	921	420
303	20230721	141000	141105972	918	921	921	918	2
304	20230721	140900	141104133	920	920	920	920	100
305	20230721	140800	141012133	921	921	921	921	0
306	20230721	140700	141012133	921	921	921	921	133
307	20230721	140600	140889640	921	921	921	921	138
308	20230721	140500	140762542	921	921	921	921	0
309	20230721	140400	140762542	921	921	921	921	0
310	20230721	140300	140762542	921	921	921	921	0
311	20230721	140200	140762542	921	921	921	921	0
312	20230721	140100	140762542	921	921	921	921	0
313	20230721	140000	140762542	921	921	921	921	0
314	20230721	135900	140762542	921	920	921	920	14
315	20230721	135800	140749661	917	917	917	917	0
316	20230721	135700	140749661	917	917	917	917	815
317	20230721	135600	140002306	918	919	919	918	3413
318	20230721	135500	136868619	920	920	920	920	0
319	20230721	135400	136868619	920	920	920	920	0
320	20230721	135300	136868619	920	919	920	919	72
321	20230721	135200	136802380	920	918	920	918	5431
322	20230721	135100	131806320	920	920	920	920	0
323	20230721	135000	131806320	920	920	920	920	500
324	20230721	134900	131346320	920	920	920	920	936
325	20230721	134800	130485200	920	920	920	920	0
326	20230721	134700	130485200	920	920	920	920	0
327	20230721	134600	130485200	920	920	920	920	21
328	20230721	134500	130465880	918	918	918	918	0
329	20230721	134400	130465880	918	918	918	918	0
330	20230721	134300	130465880	918	918	918	918	0
331	20230721	134200	130465880	918	918	918	918	223
332	20230721	134100	130261166	918	918	918	918	0
333	20230721	134000	130261166	918	918	918	918	0
334	20230721	133900	130261166	918	917	918	917	1032
335	20230721	133800	129313822	918	917	918	917	33
336	20230721	133700	129283560	917	917	917	917	1163
337	20230721	133600	128217089	918	918	918	918	0
338	20230721	133500	128217089	918	918	918	918	2
339	20230721	133400	128215253	918	918	918	918	0
340	20230721	133300	128215253	918	918	918	918	0
341	20230721	133200	128215253	918	918	918	918	0
342	20230721	133100	128215253	918	918	918	918	0
343	20230721	133000	128215253	918	918	918	918	800
344	20230721	132900	127480853	918	918	918	918	2272
345	20230721	132800	125395157	920	920	920	920	0
346	20230721	132700	125395157	920	920	920	920	0
347	20230721	132600	125395157	920	920	920	920	0
348	20230721	132500	125395157	920	920	920	920	0
349	20230721	132400	125395157	920	920	920	920	0
350	20230721	132300	125395157	920	920	920	920	0
351	20230721	132200	125395157	920	920	920	920	0
352	20230721	132100	125395157	920	920	920	920	0
353	20230721	132000	125395157	920	920	920	920	0
354	20230721	131900	125395157	920	920	920	920	1
355	20230721	131800	125394237	920	920	920	920	0
356	20230721	131700	125394237	920	920	920	920	0
357	20230721	131600	125394237	920	920	920	920	1
358	20230721	131500	125393317	918	920	920	918	33
359	20230721	131400	125362963	918	918	918	918	0
360	20230721	131300	125362963	918	918	918	918	227
361	20230721	131200	125154577	920	920	920	920	0
362	20230721	131100	125154577	920	920	920	919	1617
363	20230721	131000	123668542	921	921	921	921	252
364	20230721	130900	123436450	924	924	924	924	0
365	20230721	130800	123436450	924	924	924	924	0
366	20230721	130700	123436450	924	924	924	924	0
367	20230721	130600	123436450	924	924	924	924	0
368	20230721	130500	123436450	924	924	924	924	0
369	20230721	130400	123436450	924	924	924	924	0
370	20230721	130300	123436450	924	924	924	924	0
371	20230721	130200	123436450	924	924	924	924	0
372	20230721	130100	123436450	924	924	924	924	0
373	20230721	130000	123436450	924	925	925	924	914
374	20230721	125900	122591264	924	921	924	921	6350
375	20230721	125800	116724014	921	921	921	921	1
376	20230721	125700	116723093	921	921	921	921	201
377	20230721	125600	116537972	921	919	921	919	6244
378	20230721	125500	110789736	921	921	921	921	0
379	20230721	125400	110789736	921	921	921	921	0
380	20230721	125300	110789736	921	919	921	919	8
381	20230721	125200	110782376	919	919	919	919	18
382	20230721	125100	110765834	920	919	920	919	16
383	20230721	125000	110751129	919	920	920	919	393
384	20230721	124900	110389960	919	919	919	919	17
385	20230721	124800	110374337	921	920	921	919	116
386	20230721	124700	110267617	920	919	920	919	127
387	20230721	124600	110150779	919	919	919	919	29
388	20230721	124500	110124128	919	919	919	919	31
389	20230721	124400	110095639	919	919	919	919	765
390	20230721	124300	109392604	920	920	920	919	104
391	20230721	124200	109296928	920	920	920	919	48
392	20230721	124100	109252805	920	920	920	920	1010
393	20230721	124000	108323605	921	921	921	921	0
394	20230721	123900	108323605	921	921	921	921	5
395	20230721	123800	108319000	921	921	921	921	0
396	20230721	123700	108319000	921	921	921	921	0
397	20230721	123600	108319000	921	921	921	921	0
398	20230721	123500	108319000	921	921	921	921	86
399	20230721	123400	108239794	921	921	921	921	0
400	20230721	123300	108239794	921	921	921	921	0
401	20230721	123200	108239794	921	921	921	921	0
402	20230721	123100	108239794	921	921	921	921	0
403	20230721	123000	108239794	921	921	921	921	1
404	20230721	122900	108238873	920	920	920	920	0
405	20230721	122800	108238873	920	920	920	920	0
406	20230721	122700	108238873	920	921	921	920	544
407	20230721	122600	107738388	921	921	921	921	1
408	20230721	122500	107737467	920	920	920	920	0
409	20230721	122400	107737467	920	920	920	920	2
410	20230721	122300	107735627	920	920	920	920	1
411	20230721	122200	107734707	921	921	921	920	104
412	20230721	122100	107638926	921	921	921	921	0
413	20230721	122000	107638926	921	921	921	921	0
414	20230721	121900	107638926	921	921	921	921	1
415	20230721	121800	107638005	921	921	921	921	0
416	20230721	121700	107638005	921	921	921	921	1
417	20230721	121600	107637084	920	920	920	920	0
418	20230721	121500	107637084	920	920	920	920	1166
419	20230721	121400	106564364	921	921	921	921	0
420	20230721	121300	106564364	921	921	921	921	1
421	20230721	121200	106563443	920	920	920	920	735
422	20230721	121100	105887243	920	920	920	920	0
423	20230721	121000	105887243	920	920	920	920	0
424	20230721	120900	105887243	920	920	920	920	0
425	20230721	120800	105887243	920	920	920	920	56
426	20230721	120700	105835723	920	920	920	920	0
427	20230721	120600	105835723	920	920	920	920	0
428	20230721	120500	105835723	920	920	920	920	500
429	20230721	120400	105375723	921	921	921	921	0
430	20230721	120300	105375723	921	921	921	921	0
431	20230721	120200	105375723	921	921	921	921	0
432	20230721	120100	105375723	921	921	921	921	0
433	20230721	120000	105375723	921	921	921	921	0
434	20230721	115900	105375723	921	921	921	921	0
435	20230721	115800	105375723	921	921	921	921	2000
436	20230721	115700	103533723	920	920	920	920	162
437	20230721	115600	103384683	921	921	921	921	197
438	20230721	115500	103203246	921	921	921	921	0
439	20230721	115400	103203246	921	921	921	921	1
440	20230721	115300	103202325	924	923	924	923	20
441	20230721	115200	103183846	924	923	924	923	30
442	20230721	115100	103156133	924	924	924	924	0
443	20230721	115000	103156133	924	924	924	924	0
444	20230721	114900	103156133	924	924	924	924	0
445	20230721	114800	103156133	924	924	924	924	216
446	20230721	114700	102956549	924	924	924	924	0
447	20230721	114600	102956549	924	924	924	924	0
448	20230721	114500	102956549	924	924	924	924	1
449	20230721	114400	102955625	920	920	920	920	0
450	20230721	114300	102955625	920	924	924	920	710
451	20230721	114200	102301886	924	924	924	924	0
452	20230721	114100	102301886	924	924	924	924	10
453	20230721	114000	102292646	921	921	921	921	100
454	20230721	113900	102200546	924	924	924	924	1
455	20230721	113800	102199622	921	922	922	920	3299
456	20230721	113700	99163684	922	922	922	922	0
457	20230721	113600	99163684	922	922	922	922	0
458	20230721	113500	99163684	922	922	922	922	400
459	20230721	113400	98794884	922	922	922	922	100
460	20230721	113300	98702684	922	922	922	922	7
461	20230721	113200	98696230	922	922	922	922	0
462	20230721	113100	98696230	922	922	922	922	60
463	20230721	113000	98640910	922	922	922	922	0
464	20230721	112900	98640910	922	922	922	922	100
465	20230721	112800	98548710	922	924	924	922	450
466	20230721	112700	98133371	923	923	923	923	161
467	20230721	112600	97984768	924	924	924	924	0
468	20230721	112500	97984768	924	924	924	924	0
469	20230721	112400	97984768	924	924	924	924	108
470	20230721	112300	97884976	925	925	925	925	0
471	20230721	112200	97884976	925	925	925	925	1
472	20230721	112100	97884051	922	922	922	922	0
473	20230721	112000	97884051	922	922	922	922	250
474	20230721	111900	97653551	922	922	922	922	0
475	20230721	111800	97653551	922	922	922	922	250
476	20230721	111700	97423051	925	925	925	925	0
477	20230721	111600	97423051	925	925	925	925	1
478	20230721	111500	97422126	923	923	923	923	0
479	20230721	111400	97422126	923	923	923	923	0
480	20230721	111300	97422126	923	923	923	923	0
481	20230721	111200	97422126	923	923	923	923	100
482	20230721	111100	97329826	925	925	926	925	169
483	20230721	111000	97173399	925	925	925	925	0
484	20230721	110900	97173399	925	925	925	925	0
485	20230721	110800	97173399	925	925	925	925	0
486	20230721	110700	97173399	925	925	925	925	40
487	20230721	110600	97136399	925	925	925	925	0
488	20230721	110500	97136399	925	925	925	925	0
489	20230721	110400	97136399	925	925	925	925	0
490	20230721	110300	97136399	925	925	925	925	0
491	20230721	110200	97136399	925	925	925	925	0
492	20230721	110100	97136399	925	925	925	925	0
493	20230721	110000	97136399	925	925	925	925	725
494	20230721	105900	96465774	925	925	925	925	2399
495	20230721	105800	94246699	925	925	925	925	0
496	20230721	105700	94246699	925	925	925	925	1000
497	20230721	105600	93321699	925	925	925	925	0
498	20230721	105500	93321699	925	925	925	925	0
499	20230721	105400	93321699	925	922	925	922	29
500	20230721	105300	93294958	922	922	922	922	0
501	20230721	105200	93294958	922	922	922	922	20
502	20230721	105100	93276518	922	922	922	922	10
503	20230721	105000	93267298	922	922	922	922	142
504	20230721	104900	93136374	925	925	925	925	0
505	20230721	104800	93136374	925	925	925	925	0
506	20230721	104700	93136374	925	925	925	925	0
507	20230721	104600	93136374	925	925	925	925	0
508	20230721	104500	93136374	925	925	925	925	0
509	20230721	104400	93136374	925	925	925	925	300
510	20230721	104300	92858874	926	926	926	926	10
511	20230721	104200	92849614	923	923	923	923	0
512	20230721	104100	92849614	923	923	923	923	0
513	20230721	104000	92849614	923	923	923	923	0
514	20230721	103900	92849614	923	924	924	923	1240
515	20230721	103800	91705093	926	926	926	926	10
516	20230721	103700	91695833	926	926	926	926	0
517	20230721	103600	91695833	926	926	926	926	0
518	20230721	103500	91695833	926	926	926	926	0
519	20230721	103400	91695833	926	926	926	926	0
520	20230721	103300	91695833	926	926	926	926	0
521	20230721	103200	91695833	926	926	926	926	0
522	20230721	103100	91695833	926	926	926	926	0
523	20230721	103000	91695833	926	926	926	926	1
524	20230721	102900	91694907	926	926	926	926	1
525	20230721	102800	91693981	920	920	920	920	0
526	20230721	102700	91693981	920	920	920	920	0
527	20230721	102600	91693981	920	920	920	920	0
528	20230721	102500	91693981	920	920	920	920	0
529	20230721	102400	91693981	920	920	920	920	935
530	20230721	102300	90833781	920	920	920	920	76
531	20230721	102200	90763861	920	920	920	920	1432
532	20230721	102100	89446421	920	926	926	920	653
533	20230721	102000	88844635	925	925	925	925	0
534	20230721	101900	88844635	925	925	925	925	0
535	20230721	101800	88844635	925	925	925	925	0
536	20230721	101700	88844635	925	925	925	925	0
537	20230721	101600	88844635	925	925	925	925	21
538	20230721	101500	88825210	925	925	925	925	0
539	20230721	101400	88825210	925	925	925	925	0
540	20230721	101300	88825210	925	925	925	925	400
541	20230721	101200	88455210	925	925	925	925	0
542	20230721	101100	88455210	925	925	925	925	0
543	20230721	101000	88455210	925	925	925	925	1
544	20230721	100900	88454285	925	925	925	925	0
545	20230721	100800	88454285	925	925	925	925	18
546	20230721	100700	88437635	925	925	925	925	1
547	20230721	100600	88436710	919	919	919	919	0
548	20230721	100500	88436710	919	919	919	919	0
549	20230721	100400	88436710	919	919	919	919	0
550	20230721	100300	88436710	919	921	921	919	1200
551	20230721	100200	87332885	925	925	925	925	0
552	20230721	100100	87332885	925	925	925	925	0
553	20230721	100000	87332885	925	925	925	925	0
554	20230721	095900	87332885	925	925	925	925	1
555	20230721	095800	87331960	919	919	919	919	0
556	20230721	095700	87331960	919	919	919	919	0
557	20230721	095600	87331960	919	919	919	919	0
558	20230721	095500	87331960	919	923	923	919	5000
559	20230721	095400	82731485	925	925	925	925	75
560	20230721	095300	82662110	922	922	922	922	0
561	20230721	095200	82662110	922	922	922	922	1182
562	20230721	095100	81572306	922	922	922	922	0
563	20230721	095000	81572306	922	922	922	922	1
564	20230721	094900	81571384	922	922	922	922	0
565	20230721	094800	81571384	922	922	922	922	1
566	20230721	094700	81570462	920	920	920	920	0
567	20230721	094600	81570462	920	920	920	920	534
568	20230721	094500	81079182	922	921	922	920	220
569	20230721	094400	80876734	922	922	922	922	0
570	20230721	094300	80876734	922	922	922	922	0
571	20230721	094200	80876734	922	922	922	922	0
572	20230721	094100	80876734	922	925	925	922	103
573	20230721	094000	80781762	922	922	922	922	0
574	20230721	093900	80781762	922	922	922	922	4200
575	20230721	093800	76909362	922	922	922	922	44
576	20230721	093700	76868794	922	925	925	922	764
577	20230721	093600	76164362	926	922	926	922	244
578	20230721	093500	75939382	922	919	922	919	6001
579	20230721	093400	70406760	915	916	917	915	9974
580	20230721	093300	61264697	916	916	916	916	0
581	20230721	093200	61264697	916	916	916	916	26
582	20230721	093100	61240881	916	916	916	916	5
583	20230721	093000	61236301	915	915	915	915	0
584	20230721	092900	61236301	915	916	916	915	11
585	20230721	092800	61226226	916	916	916	916	0
586	20230721	092700	61226226	916	916	916	916	57
587	20230721	092600	61174014	916	917	917	916	2682
588	20230721	092500	58716917	917	917	917	917	500
589	20230721	092400	58258417	917	917	917	917	0
590	20230721	092300	58258417	917	917	917	917	15
591	20230721	092200	58244662	917	917	917	917	155
592	20230721	092100	58102527	917	917	917	917	345
593	20230721	092000	57786162	917	917	917	917	0
594	20230721	091900	57786162	917	917	917	917	300
595	20230721	091800	57511062	917	919	919	917	111
596	20230721	091700	57409164	921	921	921	921	10
597	20230721	091600	57399954	924	920	924	920	1048
598	20230721	091500	56435722	920	920	920	920	144
599	20230721	091400	56303242	922	922	922	922	5
600	20230721	091300	56298632	922	922	922	922	414
601	20230721	091200	55916924	920	920	920	920	0
602	20230721	091100	55916924	920	920	920	920	11303
603	20230721	091000	45518164	920	920	920	920	120
604	20230721	090900	45407764	920	920	920	920	22
605	20230721	090800	45387524	916	916	916	912	6330
606	20230721	090700	39590239	916	916	916	916	0
607	20230721	090600	39590239	916	912	916	912	1698
608	20230721	090500	38039343	910	912	912	910	21486
609	20230721	090400	18450449	912	913	913	912	4963
610	20230721	090300	13923784	914	916	916	914	3220
611	20230721	090200	10980515	917	917	917	916	10365
612	20230721	090100	1475816	919	920	920	919	936
613	20230721	090000	614697	922	920	922	920	665