KissMeData/008970/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184700	565578103	963	963	963	963	10833
3	20230721	184600	565578103	963	963	963	963	0
4	20230721	184500	565578103	963	963	963	963	0
5	20230721	184400	565578103	963	963	963	963	0
6	20230721	184300	565578103	963	963	963	963	0
7	20230721	184200	565578103	963	963	963	963	0
8	20230721	184100	565578103	963	963	963	963	0
9	20230721	184000	565578103	963	963	963	963	0
10	20230721	183900	565578103	963	963	963	963	0
11	20230721	183800	565578103	963	963	963	963	0
12	20230721	183700	565578103	963	963	963	963	0
13	20230721	183600	565578103	963	963	963	963	0
14	20230721	183500	565578103	963	963	963	963	0
15	20230721	183400	565578103	963	963	963	963	0
16	20230721	183300	565578103	963	963	963	963	0
17	20230721	183200	565578103	963	963	963	963	0
18	20230721	183100	565578103	963	963	963	963	0
19	20230721	183000	565578103	963	963	963	963	0
20	20230721	182900	565578103	963	963	963	963	0
21	20230721	182800	565578103	963	963	963	963	0
22	20230721	182700	565578103	963	963	963	963	0
23	20230721	182600	565578103	963	963	963	963	0
24	20230721	182500	565578103	963	963	963	963	0
25	20230721	182400	565578103	963	963	963	963	0
26	20230721	182300	565578103	963	963	963	963	0
27	20230721	182200	565578103	963	963	963	963	0
28	20230721	182100	565578103	963	963	963	963	0
29	20230721	182000	565578103	963	963	963	963	0
30	20230721	181900	565578103	963	963	963	963	0
31	20230721	181800	565578103	963	963	963	963	0
32	20230721	181700	565578103	963	963	963	963	10833
33	20230721	181600	565578103	963	963	963	963	0
34	20230721	181500	565578103	963	963	963	963	0
35	20230721	181400	565578103	963	963	963	963	0
36	20230721	181300	565578103	963	963	963	963	0
37	20230721	181200	565578103	963	963	963	963	0
38	20230721	181100	565578103	963	963	963	963	0
39	20230721	181000	565578103	963	963	963	963	0
40	20230721	180900	565578103	963	963	963	963	0
41	20230721	180800	565578103	963	963	963	963	0
42	20230721	180700	565578103	963	963	963	963	0
43	20230721	180600	565578103	963	963	963	963	0
44	20230721	180500	565578103	963	963	963	963	0
45	20230721	180400	565578103	963	963	963	963	0
46	20230721	180300	565578103	963	963	963	963	0
47	20230721	180200	565578103	963	963	963	963	0
48	20230721	180100	565578103	963	963	963	963	0
49	20230721	180000	565578103	963	963	963	963	0
50	20230721	175900	565578103	963	963	963	963	0
51	20230721	175800	565578103	963	963	963	963	0
52	20230721	175700	565578103	963	963	963	963	0
53	20230721	175600	565578103	963	963	963	963	0
54	20230721	175500	565578103	963	963	963	963	0
55	20230721	175400	565578103	963	963	963	963	0
56	20230721	175300	565578103	963	963	963	963	0
57	20230721	175200	565578103	963	963	963	963	0
58	20230721	175100	565578103	963	963	963	963	0
59	20230721	175000	565578103	963	963	963	963	0
60	20230721	174900	565578103	963	963	963	963	0
61	20230721	174800	565578103	963	963	963	963	0
62	20230721	174700	565578103	963	963	963	963	10833
63	20230721	174600	565578103	963	963	963	963	0
64	20230721	174500	565578103	963	963	963	963	0
65	20230721	174400	565578103	963	963	963	963	0
66	20230721	174300	565578103	963	963	963	963	0
67	20230721	174200	565578103	963	963	963	963	0
68	20230721	174100	565578103	963	963	963	963	0
69	20230721	174000	565578103	963	963	963	963	0
70	20230721	173900	565578103	963	963	963	963	0
71	20230721	173800	565578103	963	963	963	963	0
72	20230721	173700	565578103	963	963	963	963	0
73	20230721	173600	565578103	963	963	963	963	0
74	20230721	173500	565578103	963	963	963	963	0
75	20230721	173400	565578103	963	963	963	963	0
76	20230721	173300	565578103	963	963	963	963	0
77	20230721	173200	565578103	963	963	963	963	0
78	20230721	173100	565578103	963	963	963	963	0
79	20230721	173000	565578103	963	963	963	963	0
80	20230721	172900	565578103	963	963	963	963	0
81	20230721	172800	565578103	963	963	963	963	0
82	20230721	172700	565578103	963	963	963	963	0
83	20230721	172600	565578103	963	963	963	963	0
84	20230721	172500	565578103	963	963	963	963	0
85	20230721	172400	565578103	963	963	963	963	0
86	20230721	172300	565578103	963	963	963	963	0
87	20230721	172200	565578103	963	963	963	963	0
88	20230721	172100	565578103	963	963	963	963	0
89	20230721	172000	565578103	963	963	963	963	0
90	20230721	171900	565578103	963	963	963	963	0
91	20230721	171800	565578103	963	963	963	963	0
92	20230721	171700	565578103	963	963	963	963	10833
93	20230721	171600	565578103	963	963	963	963	0
94	20230721	171500	565578103	963	963	963	963	0
95	20230721	171400	565578103	963	963	963	963	0
96	20230721	171300	565578103	963	963	963	963	0
97	20230721	171200	565578103	963	963	963	963	0
98	20230721	171100	565578103	963	963	963	963	0
99	20230721	171000	565578103	963	963	963	963	0
100	20230721	170900	565578103	963	963	963	963	0
101	20230721	170800	565578103	963	963	963	963	0
102	20230721	170700	565578103	963	963	963	963	0
103	20230721	170600	565578103	963	963	963	963	0
104	20230721	170500	565578103	963	963	963	963	0
105	20230721	170400	565578103	963	963	963	963	0
106	20230721	170300	565578103	963	963	963	963	0
107	20230721	170200	565578103	963	963	963	963	0
108	20230721	170100	565578103	963	963	963	963	0
109	20230721	170000	565578103	963	963	963	963	0
110	20230721	165900	565578103	963	963	963	963	0
111	20230721	165800	565578103	963	963	963	963	0
112	20230721	165700	565578103	963	963	963	963	0
113	20230721	165600	565578103	963	963	963	963	0
114	20230721	165500	565578103	963	963	963	963	0
115	20230721	165400	565578103	963	963	963	963	0
116	20230721	165300	565578103	963	963	963	963	0
117	20230721	165200	565578103	963	963	963	963	0
118	20230721	165100	565578103	963	963	963	963	0
119	20230721	165000	565578103	963	963	963	963	0
120	20230721	164900	565578103	963	963	963	963	0
121	20230721	164800	565578103	963	963	963	963	0
122	20230721	164700	565578103	963	963	963	963	10833
123	20230721	164600	565578103	963	963	963	963	0
124	20230721	164500	565578103	963	963	963	963	0
125	20230721	164400	565578103	963	963	963	963	0
126	20230721	164300	565578103	963	963	963	963	0
127	20230721	164200	565578103	963	963	963	963	0
128	20230721	164100	565578103	963	963	963	963	0
129	20230721	164000	565578103	963	963	963	963	0
130	20230721	163900	565578103	963	963	963	963	0
131	20230721	163800	565578103	963	963	963	963	0
132	20230721	163700	565578103	963	963	963	963	0
133	20230721	163600	565578103	963	963	963	963	0
134	20230721	163500	565578103	963	963	963	963	0
135	20230721	163400	565578103	963	963	963	963	0
136	20230721	163300	565578103	963	963	963	963	0
137	20230721	163200	565578103	963	963	963	963	0
138	20230721	163100	565578103	963	963	963	963	0
139	20230721	163000	565578103	963	963	963	963	0
140	20230721	162900	565578103	963	963	963	963	0
141	20230721	162800	565578103	963	963	963	963	0
142	20230721	162700	565578103	963	963	963	963	0
143	20230721	162600	565578103	963	963	963	963	0
144	20230721	162500	565578103	963	963	963	963	0
145	20230721	162400	565578103	963	963	963	963	0
146	20230721	162300	565578103	963	963	963	963	0
147	20230721	162200	565578103	963	963	963	963	0
148	20230721	162100	565578103	963	963	963	963	0
149	20230721	162000	565578103	963	963	963	963	0
150	20230721	161900	565578103	963	963	963	963	0
151	20230721	161800	565578103	963	963	963	963	0
152	20230721	161700	565578103	963	963	963	963	10833
153	20230721	161600	565578103	963	963	963	963	0
154	20230721	161500	565578103	963	963	963	963	0
155	20230721	161400	565578103	963	963	963	963	0
156	20230721	161300	565578103	963	963	963	963	0
157	20230721	161200	565578103	963	963	963	963	0
158	20230721	161100	565578103	963	963	963	963	0
159	20230721	161000	565578103	963	963	963	963	0
160	20230721	160900	565578103	963	963	963	963	0
161	20230721	160800	565578103	963	963	963	963	0
162	20230721	160700	565578103	963	963	963	963	0
163	20230721	160600	565578103	963	963	963	963	0
164	20230721	160500	565578103	963	963	963	963	0
165	20230721	160400	565578103	963	963	963	963	0
166	20230721	160300	565578103	963	963	963	963	0
167	20230721	160200	565578103	963	963	963	963	0
168	20230721	160100	565578103	963	963	963	963	0
169	20230721	160000	565578103	963	963	963	963	0
170	20230721	155900	565578103	963	963	963	963	0
171	20230721	155800	565578103	963	963	963	963	0
172	20230721	155700	565578103	963	963	963	963	0
173	20230721	155600	565578103	963	963	963	963	0
174	20230721	155500	565578103	963	963	963	963	0
175	20230721	155400	565578103	963	963	963	963	0
176	20230721	155300	565578103	963	963	963	963	0
177	20230721	155200	565578103	963	963	963	963	0
178	20230721	155100	565578103	963	963	963	963	0
179	20230721	155000	565578103	963	963	963	963	0
180	20230721	154900	565578103	963	963	963	963	0
181	20230721	154800	565578103	963	963	963	963	0
182	20230721	154700	565578103	963	963	963	963	10833
183	20230721	154600	565578103	963	963	963	963	0
184	20230721	154500	565578103	963	963	963	963	0
185	20230721	154400	565578103	963	963	963	963	0
186	20230721	154300	565578103	963	963	963	963	0
187	20230721	154200	565578103	963	963	963	963	0
188	20230721	154100	565578103	963	963	963	963	0
189	20230721	154000	565578103	963	963	963	963	0
190	20230721	153900	565578103	963	963	963	963	0
191	20230721	153800	565578103	963	963	963	963	0
192	20230721	153700	565578103	963	963	963	963	0
193	20230721	153600	565578103	963	963	963	963	0
194	20230721	153500	565578103	963	963	963	963	0
195	20230721	153400	565578103	963	963	963	963	0
196	20230721	153300	565578103	963	963	963	963	0
197	20230721	153200	565578103	963	963	963	963	0
198	20230721	153100	565578103	963	963	963	963	0
199	20230721	153000	565578103	963	963	963	963	10833
200	20230721	152900	555145924	965	965	965	965	0
201	20230721	152800	555145924	965	965	965	965	0
202	20230721	152700	555145924	965	965	965	965	0
203	20230721	152600	555145924	965	965	965	965	0
204	20230721	152500	555145924	965	965	965	965	0
205	20230721	152400	555145924	965	965	965	965	0
206	20230721	152300	555145924	965	965	965	965	0
207	20230721	152200	555145924	965	965	965	965	0
208	20230721	152100	555145924	965	965	965	965	0
209	20230721	152000	555145924	965	965	965	965	0
210	20230721	151900	555145924	965	965	967	965	2775
211	20230721	151800	552466889	966	963	966	963	3301
212	20230721	151700	549286137	963	963	966	962	12720
213	20230721	151600	537016199	963	964	964	963	1531
214	20230721	151500	535541446	962	964	964	962	3101
215	20230721	151400	532555300	965	964	965	963	12
216	20230721	151300	532543741	965	967	967	963	5329
217	20230721	151200	527399489	967	967	967	966	1769
218	20230721	151100	525690330	966	966	966	966	2614
219	20230721	151000	523165206	965	965	965	965	1117
220	20230721	150900	522087301	966	966	966	966	1
221	20230721	150800	522086335	965	966	966	965	1227
222	20230721	150700	520901412	966	966	966	966	729
223	20230721	150600	520197198	966	966	966	966	362
224	20230721	150500	519847506	966	968	968	966	531
225	20230721	150400	519334248	967	967	968	967	1070
226	20230721	150300	518299556	967	967	967	967	454
227	20230721	150200	517860538	966	966	966	966	0
228	20230721	150100	517860538	966	967	967	966	820
229	20230721	150000	517068318	967	966	967	965	1411
230	20230721	145900	515705897	967	967	967	967	20
231	20230721	145800	515686557	967	967	967	966	651
232	20230721	145700	515057091	967	967	967	967	1
233	20230721	145600	515056124	966	966	966	966	200
234	20230721	145500	514862924	966	966	966	966	7
235	20230721	145400	514856162	967	967	967	967	0
236	20230721	145300	514856162	967	967	967	967	1270
237	20230721	145200	513628072	968	968	968	968	6
238	20230721	145100	513622264	965	965	965	965	0
239	20230721	145000	513622264	965	967	967	964	16340
240	20230721	144900	497853744	967	968	968	967	110
241	20230721	144800	497747265	968	968	968	968	1605
242	20230721	144700	496193625	968	968	968	968	0
243	20230721	144600	496193625	968	968	968	968	3
244	20230721	144500	496190721	966	967	967	966	15
245	20230721	144400	496176223	967	969	969	967	102
246	20230721	144300	496077387	966	966	966	966	2
247	20230721	144200	496075455	970	971	971	970	93
248	20230721	144100	495985172	970	970	970	970	1854
249	20230721	144000	494186792	970	968	970	968	3002
250	20230721	143900	491278240	967	967	967	967	362
251	20230721	143800	490928186	964	964	964	964	0
252	20230721	143700	490928186	964	964	964	964	7
253	20230721	143600	490921438	966	966	966	966	1
254	20230721	143500	490920472	969	969	969	969	2010
255	20230721	143400	488972782	969	969	969	969	0
256	20230721	143300	488972782	969	964	970	964	1212
257	20230721	143200	487798354	969	969	970	969	2080
258	20230721	143100	485781690	970	971	971	970	700
259	20230721	143000	485102190	971	968	971	968	10258
260	20230721	142900	475155070	969	969	969	969	1000
261	20230721	142800	474186070	970	967	970	967	20000
262	20230721	142700	454812192	968	968	968	968	0
263	20230721	142600	454812192	968	963	968	963	20000
264	20230721	142500	435497869	961	961	961	961	0
265	20230721	142400	435497869	961	961	961	961	7
266	20230721	142300	435491142	961	961	961	961	0
267	20230721	142200	435491142	961	961	961	961	720
268	20230721	142100	434799222	962	962	962	962	71
269	20230721	142000	434730920	962	963	964	962	738
270	20230721	141900	434020268	963	963	963	963	402
271	20230721	141800	433633142	963	963	963	963	5500
272	20230721	141700	428336642	963	962	963	962	3031
273	20230721	141600	425420658	963	963	963	963	50
274	20230721	141500	425372508	963	963	963	963	92
275	20230721	141400	425283912	962	962	962	962	7
276	20230721	141300	425277178	962	962	962	962	5122
277	20230721	141200	420349814	962	962	962	962	33
278	20230721	141100	420318068	962	962	962	962	250
279	20230721	141000	420077568	962	962	962	962	34
280	20230721	140900	420044860	962	962	962	962	105
281	20230721	140800	419943850	962	961	962	961	7571
282	20230721	140700	412668117	961	961	961	961	2000
283	20230721	140600	410746117	962	962	962	962	880
284	20230721	140500	409899557	961	961	962	961	1353
285	20230721	140400	408599252	962	962	962	962	501
286	20230721	140300	408117290	962	962	962	962	20
287	20230721	140200	408098050	962	962	962	962	110
288	20230721	140100	407992230	962	962	962	962	10
289	20230721	140000	407982610	964	964	964	962	104
290	20230721	135900	407882550	962	962	962	962	10990
291	20230721	135800	397310170	962	962	962	961	966
292	20230721	135700	396381228	962	962	962	962	9
293	20230721	135600	396372570	961	962	962	961	415
294	20230721	135500	395973347	962	962	962	962	53
295	20230721	135400	395922361	962	962	962	961	2139
296	20230721	135300	393866643	961	962	962	961	2020
297	20230721	135200	391925403	961	961	961	961	7
298	20230721	135100	391918676	962	961	962	961	35
299	20230721	135000	391885036	962	962	962	962	2404
300	20230721	134900	389572388	963	963	963	963	520
301	20230721	134800	389071628	963	962	963	962	669
302	20230721	134700	388428049	962	962	962	962	7
303	20230721	134600	388421315	962	962	962	962	0
304	20230721	134500	388421315	962	962	962	962	515
305	20230721	134400	387925885	962	962	962	962	0
306	20230721	134300	387925885	962	962	962	962	221
307	20230721	134200	387713283	963	963	963	963	102
308	20230721	134100	387615057	963	963	963	963	0
309	20230721	134000	387615057	963	962	963	962	1002
310	20230721	133900	386651132	962	962	962	962	1012
311	20230721	133800	385677588	962	962	962	962	0
312	20230721	133700	385677588	962	961	962	961	500
313	20230721	133600	385196798	961	961	961	961	1500
314	20230721	133500	383755298	962	964	964	962	10
315	20230721	133400	383745662	964	962	964	962	6
316	20230721	133300	383739888	961	962	962	961	1032
317	20230721	133200	382747202	962	962	962	962	57
318	20230721	133100	382692368	962	962	962	962	100
319	20230721	133000	382596168	962	962	962	962	109
320	20230721	132900	382491310	962	962	962	962	212
321	20230721	132800	382287366	962	962	962	962	2440
322	20230721	132700	379940086	962	962	962	962	70
323	20230721	132600	379872746	962	962	962	961	2740
324	20230721	132500	377239549	962	962	962	962	352
325	20230721	132400	376900925	962	962	962	961	375
326	20230721	132300	376540325	962	963	963	962	2216
327	20230721	132200	374408513	963	963	963	963	21
328	20230721	132100	374388290	963	963	963	963	30
329	20230721	132000	374359400	963	963	963	963	51
330	20230721	131900	374310287	963	963	963	963	1202
331	20230721	131800	373152761	963	963	963	963	408
332	20230721	131700	372759857	964	964	964	964	0
333	20230721	131600	372759857	964	964	964	964	2
334	20230721	131500	372757929	964	964	964	964	14
335	20230721	131400	372744433	963	963	965	963	2109
336	20230721	131300	370713448	964	963	964	963	1530
337	20230721	131200	369238529	963	963	963	963	19
338	20230721	131100	369220232	963	963	963	963	1001
339	20230721	131000	368256269	963	966	966	961	79801
340	20230721	130900	291392847	966	966	966	966	0
341	20230721	130800	291392847	966	967	967	966	1100
342	20230721	130700	290330147	967	967	967	967	0
343	20230721	130600	290330147	967	967	967	967	0
344	20230721	130500	290330147	967	967	967	967	10
345	20230721	130400	290320477	967	967	967	967	16
346	20230721	130300	290305005	967	967	967	967	0
347	20230721	130200	290305005	967	967	967	967	20
348	20230721	130100	290285665	967	968	968	967	1019
349	20230721	130000	289300274	967	967	967	967	258
350	20230721	125900	289050788	968	968	968	968	0
351	20230721	125800	289050788	968	968	968	968	377
352	20230721	125700	288685852	968	968	968	968	202
353	20230721	125600	288490316	966	968	968	966	1001
354	20230721	125500	287523348	968	968	968	968	0
355	20230721	125400	287523348	968	968	968	968	50
356	20230721	125300	287474948	968	968	968	968	0
357	20230721	125200	287474948	968	968	968	968	1
358	20230721	125100	287473980	967	967	967	967	50
359	20230721	125000	287425630	968	968	968	968	0
360	20230721	124900	287425630	968	968	968	968	0
361	20230721	124800	287425630	968	968	968	968	0
362	20230721	124700	287425630	968	968	968	968	1
363	20230721	124600	287424662	966	966	966	966	0
364	20230721	124500	287424662	966	966	966	966	90
365	20230721	124400	287337722	969	969	969	969	1
366	20230721	124300	287336753	966	966	966	966	0
367	20230721	124200	287336753	966	966	966	966	207
368	20230721	124100	287136791	969	969	969	969	1
369	20230721	124000	287135822	967	967	967	967	1118
370	20230721	123900	286054716	967	969	969	967	12
371	20230721	123800	286043100	969	968	969	968	1000
372	20230721	123700	285074360	968	967	968	967	17
373	20230721	123600	285057920	968	968	968	968	0
374	20230721	123500	285057920	968	968	968	968	0
375	20230721	123400	285057920	968	968	968	968	1
376	20230721	123300	285056952	967	967	967	967	7
377	20230721	123200	285050183	968	968	968	968	81
378	20230721	123100	284971775	968	968	968	968	1100
379	20230721	123000	283906975	969	969	969	969	0
380	20230721	122900	283906975	969	969	969	969	50
381	20230721	122800	283858525	968	968	968	968	0
382	20230721	122700	283858525	968	968	968	968	2830
383	20230721	122600	281119085	968	966	968	966	2177
384	20230721	122500	279011763	966	966	966	966	0
385	20230721	122400	279011763	966	966	966	966	3258
386	20230721	122300	275864535	966	966	966	966	400
387	20230721	122200	275478135	966	969	969	966	8
388	20230721	122100	275470404	969	967	969	967	409
389	20230721	122000	275074097	967	967	967	967	2
390	20230721	121900	275072163	966	966	966	966	0
391	20230721	121800	275072163	966	966	966	966	0
392	20230721	121700	275072163	966	967	967	966	1221
393	20230721	121600	273892652	966	967	967	966	4707
394	20230721	121500	269340990	966	966	966	966	273
395	20230721	121400	269077272	965	966	966	965	517
396	20230721	121300	268578365	966	966	966	966	290
397	20230721	121200	268298225	965	965	965	965	7
398	20230721	121100	268291470	966	966	966	966	0
399	20230721	121000	268291470	966	966	966	966	1091
400	20230721	120900	267237564	965	965	965	965	0
401	20230721	120800	267237564	965	965	965	965	0
402	20230721	120700	267237564	965	965	965	965	0
403	20230721	120600	267237564	965	965	966	965	3170
404	20230721	120500	264178294	965	965	965	965	0
405	20230721	120400	264178294	965	965	965	965	0
406	20230721	120300	264178294	965	965	965	965	0
407	20230721	120200	264178294	965	965	965	965	9
408	20230721	120100	264169609	966	966	966	966	0
409	20230721	120000	264169609	966	966	966	966	14
410	20230721	115900	264156085	965	965	965	965	0
411	20230721	115800	264156085	965	965	965	965	7
412	20230721	115700	264149330	965	965	965	965	0
413	20230721	115600	264149330	965	965	965	965	0
414	20230721	115500	264149330	965	965	965	965	0
415	20230721	115400	264149330	965	965	965	965	1290
416	20230721	115300	262904480	965	965	965	965	15
417	20230721	115200	262890005	965	965	965	965	53
418	20230721	115100	262838860	965	965	965	965	14
419	20230721	115000	262825350	965	965	965	965	1
420	20230721	114900	262824385	965	965	965	965	200
421	20230721	114800	262631385	964	966	966	964	502
422	20230721	114700	262147238	966	966	966	966	2
423	20230721	114600	262145306	966	966	966	966	0
424	20230721	114500	262145306	966	966	966	966	0
425	20230721	114400	262145306	966	966	966	966	49
426	20230721	114300	262097972	966	966	966	966	10
427	20230721	114200	262088312	966	965	966	965	162
428	20230721	114100	261931981	965	965	965	965	1074
429	20230721	114000	260895571	965	965	965	965	1120
430	20230721	113900	259814771	965	965	965	965	212
431	20230721	113800	259610191	965	965	965	965	0
432	20230721	113700	259610191	965	965	965	965	300
433	20230721	113600	259320691	966	966	966	966	0
434	20230721	113500	259320691	966	966	966	966	1
435	20230721	113400	259319725	965	966	966	965	3210
436	20230721	113300	256221867	965	966	966	965	400
437	20230721	113200	255835667	966	966	966	966	0
438	20230721	113100	255835667	966	966	966	966	1001
439	20230721	113000	254868701	966	966	966	966	6
440	20230721	112900	254862905	966	966	966	966	558
441	20230721	112800	254323877	966	966	966	966	79
442	20230721	112700	254247563	966	966	966	966	0
443	20230721	112600	254247563	966	966	966	966	100
444	20230721	112500	254150963	966	966	966	966	1
445	20230721	112400	254149997	966	966	966	966	201
446	20230721	112300	253955831	966	965	966	965	10002
447	20230721	112200	244303899	966	966	966	966	10
448	20230721	112100	244294239	966	966	966	966	1
449	20230721	112000	244293273	966	966	966	966	11
450	20230721	111900	244282647	966	967	967	966	1496
451	20230721	111800	242837509	966	966	966	966	0
452	20230721	111700	242837509	966	966	966	966	2051
453	20230721	111600	240856243	966	965	966	965	99
454	20230721	111500	240760698	966	966	966	966	0
455	20230721	111400	240760698	966	966	966	966	100
456	20230721	111300	240664098	966	966	966	966	0
457	20230721	111200	240664098	966	966	966	966	0
458	20230721	111100	240664098	966	966	966	966	0
459	20230721	111000	240664098	966	966	966	966	30
460	20230721	110900	240635118	966	966	966	966	2
461	20230721	110800	240633186	966	966	966	966	1
462	20230721	110700	240632220	965	965	965	965	4373
463	20230721	110600	236412275	966	966	966	966	0
464	20230721	110500	236412275	966	966	966	966	612
465	20230721	110400	235821083	967	967	967	967	0
466	20230721	110300	235821083	967	966	967	966	8
467	20230721	110200	235813354	967	967	967	967	11
468	20230721	110100	235802717	967	967	967	967	1
469	20230721	110000	235801750	967	967	967	967	1
470	20230721	105900	235800783	965	965	965	965	0
471	20230721	105800	235800783	965	966	966	965	1057
472	20230721	105700	234780751	966	966	966	966	985
473	20230721	105600	233829241	966	966	966	966	100
474	20230721	105500	233732641	966	966	966	966	100
475	20230721	105400	233636041	966	966	966	966	1
476	20230721	105300	233635075	966	965	966	965	9
477	20230721	105200	233626388	966	966	966	966	4
478	20230721	105100	233622524	966	966	966	966	0
479	20230721	105000	233622524	966	966	966	966	1
480	20230721	104900	233621558	966	966	966	966	0
481	20230721	104800	233621558	966	966	966	966	82
482	20230721	104700	233542346	965	965	965	965	3366
483	20230721	104600	230294156	965	965	965	965	0
484	20230721	104500	230294156	965	966	966	965	838
485	20230721	104400	229485433	965	965	965	965	1
486	20230721	104300	229484468	966	966	966	966	3278
487	20230721	104200	226317920	966	966	966	966	2
488	20230721	104100	226315988	965	965	965	965	2822
489	20230721	104000	223592758	965	965	965	965	101
490	20230721	103900	223495293	965	965	965	965	581
491	20230721	103800	222934628	965	965	965	965	0
492	20230721	103700	222934628	965	964	965	964	1628
493	20230721	103600	221365226	965	965	965	965	5
494	20230721	103500	221360401	965	965	965	965	92
495	20230721	103400	221271621	965	965	965	965	1635
496	20230721	103300	219693846	965	965	965	965	1011
497	20230721	103200	218718231	965	965	965	965	111
498	20230721	103100	218611116	965	965	965	964	816
499	20230721	103000	217824377	965	965	965	965	5
500	20230721	102900	217819552	965	965	965	965	12
501	20230721	102800	217807972	965	965	965	965	3
502	20230721	102700	217805077	964	965	965	964	544
503	20230721	102600	217280646	965	965	965	965	106
504	20230721	102500	217178356	965	965	965	965	10
505	20230721	102400	217168706	965	965	965	965	200
506	20230721	102300	216975706	965	964	965	963	1002
507	20230721	102200	216010765	964	965	965	964	1678
508	20230721	102100	214393171	964	965	965	964	3002
509	20230721	102000	211499241	965	965	965	965	1060
510	20230721	101900	210476341	965	964	965	964	4258
511	20230721	101800	206370827	964	965	965	964	17
512	20230721	101700	206354429	965	965	965	965	100
513	20230721	101600	206257929	965	965	965	965	604
514	20230721	101500	205675069	965	965	965	965	1001
515	20230721	101400	204709104	964	965	965	964	1638
516	20230721	101300	203130039	965	965	965	964	1008
517	20230721	101200	202157927	964	964	964	964	2839
518	20230721	101100	199421131	964	964	964	964	1225
519	20230721	101000	198240231	964	964	964	964	491
520	20230721	100900	197766907	964	965	965	964	5074
521	20230721	100800	192870571	964	965	965	964	115
522	20230721	100700	192759612	965	965	965	963	7948
523	20230721	100600	185095585	966	967	967	966	110
524	20230721	100500	184989315	967	965	967	965	2211
525	20230721	100400	182854523	965	964	965	964	18
526	20230721	100300	182837160	964	964	964	964	0
527	20230721	100200	182837160	964	964	964	964	34
528	20230721	100100	182804384	965	964	965	964	570
529	20230721	100000	182254404	965	965	965	964	1011
530	20230721	095900	181279380	965	965	965	964	5831
531	20230721	095800	175653036	966	966	966	966	30
532	20230721	095700	175624056	965	965	965	965	807
533	20230721	095600	174845301	966	966	966	966	40
534	20230721	095500	174806661	966	966	966	966	61
535	20230721	095400	174747735	966	966	966	966	402
536	20230721	095300	174359403	965	965	965	965	1582
537	20230721	095200	172832773	965	965	965	964	18
538	20230721	095100	172815410	965	965	965	965	290
539	20230721	095000	172535560	965	965	965	965	210
540	20230721	094900	172332910	965	965	965	965	10
541	20230721	094800	172323260	965	964	965	964	162
542	20230721	094700	172167082	964	964	965	964	4341
543	20230721	094600	167978740	964	966	966	964	2163
544	20230721	094500	165890162	966	967	967	966	4169
545	20230721	094400	161862050	967	965	967	965	5113
546	20230721	094300	156923657	964	964	964	964	696
547	20230721	094200	156252713	964	964	964	964	200
548	20230721	094100	156059913	963	963	963	963	0
549	20230721	094000	156059913	963	964	965	963	1939
550	20230721	093900	154191709	965	965	965	965	181
551	20230721	093800	154017044	965	965	966	965	24
552	20230721	093700	153993879	966	966	966	966	406
553	20230721	093600	153601683	966	965	966	965	2657
554	20230721	093500	151037605	965	963	965	963	709
555	20230721	093400	150354836	963	963	963	963	10123
556	20230721	093300	140606387	963	963	963	962	372
557	20230721	093200	140248158	963	963	963	963	1061
558	20230721	093100	139226415	963	963	963	962	956
559	20230721	093000	138306325	962	963	963	962	1050
560	20230721	092900	137296143	962	964	964	962	1462
561	20230721	092800	135887657	963	962	963	962	2178
562	20230721	092700	133792243	962	962	962	961	2063
563	20230721	092600	131808037	962	965	965	962	7015
564	20230721	092500	125057642	965	965	965	963	1715
565	20230721	092400	123403365	963	964	965	963	1192
566	20230721	092300	122254383	964	963	964	962	1243
567	20230721	092200	121057370	963	961	963	961	5492
568	20230721	092100	115779455	962	962	962	961	2331
569	20230721	092000	113537622	963	963	963	962	9585
570	20230721	091900	104316840	962	964	964	962	5891
571	20230721	091800	98646181	964	966	966	963	2150
572	20230721	091700	96574210	963	963	963	963	907
573	20230721	091600	95700769	963	963	963	963	4698
574	20230721	091500	91176595	963	964	964	963	7765
575	20230721	091400	83698870	962	962	964	962	7717
576	20230721	091300	76274103	963	966	966	963	13256
577	20230721	091200	63487783	967	967	970	966	1459
578	20230721	091100	62078110	967	967	967	967	8654
579	20230721	091000	53709692	967	967	967	965	1953
580	20230721	090900	51822621	967	966	967	966	10240
581	20230721	090800	41928237	967	972	972	967	8140
582	20230721	090700	34044742	972	973	973	971	2028
583	20230721	090600	32074718	972	971	972	971	4208
584	20230721	090500	27984544	971	973	973	971	7
585	20230721	090400	27977739	970	974	974	968	147
586	20230721	090300	27835228	973	971	973	968	78
587	20230721	090200	27759654	966	969	973	966	6381
588	20230721	090100	21578609	967	971	971	967	13370
589	20230721	090000	8630700	971	968	971	968	8916