KissMeData/043340/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	191400	27016135	799	799	799	799	265
3	20230721	191300	27016135	799	799	799	799	0
4	20230721	191200	27016135	799	799	799	799	0
5	20230721	191100	27016135	799	799	799	799	0
6	20230721	191000	27016135	799	799	799	799	0
7	20230721	190900	27016135	799	799	799	799	0
8	20230721	190800	27016135	799	799	799	799	0
9	20230721	190700	27016135	799	799	799	799	0
10	20230721	190600	27016135	799	799	799	799	0
11	20230721	190500	27016135	799	799	799	799	0
12	20230721	190400	27016135	799	799	799	799	0
13	20230721	190300	27016135	799	799	799	799	0
14	20230721	190200	27016135	799	799	799	799	0
15	20230721	190100	27016135	799	799	799	799	0
16	20230721	190000	27016135	799	799	799	799	0
17	20230721	185900	27016135	799	799	799	799	0
18	20230721	185800	27016135	799	799	799	799	0
19	20230721	185700	27016135	799	799	799	799	0
20	20230721	185600	27016135	799	799	799	799	0
21	20230721	185500	27016135	799	799	799	799	0
22	20230721	185400	27016135	799	799	799	799	0
23	20230721	185300	27016135	799	799	799	799	0
24	20230721	185200	27016135	799	799	799	799	0
25	20230721	185100	27016135	799	799	799	799	0
26	20230721	185000	27016135	799	799	799	799	0
27	20230721	184900	27016135	799	799	799	799	0
28	20230721	184800	27016135	799	799	799	799	0
29	20230721	184700	27016135	799	799	799	799	0
30	20230721	184600	27016135	799	799	799	799	0
31	20230721	184500	27016135	799	799	799	799	0
32	20230721	184400	27016135	799	799	799	799	265
33	20230721	184300	27016135	799	799	799	799	0
34	20230721	184200	27016135	799	799	799	799	0
35	20230721	184100	27016135	799	799	799	799	0
36	20230721	184000	27016135	799	799	799	799	0
37	20230721	183900	27016135	799	799	799	799	0
38	20230721	183800	27016135	799	799	799	799	0
39	20230721	183700	27016135	799	799	799	799	0
40	20230721	183600	27016135	799	799	799	799	0
41	20230721	183500	27016135	799	799	799	799	0
42	20230721	183400	27016135	799	799	799	799	0
43	20230721	183300	27016135	799	799	799	799	0
44	20230721	183200	27016135	799	799	799	799	0
45	20230721	183100	27016135	799	799	799	799	0
46	20230721	183000	27016135	799	799	799	799	0
47	20230721	182900	27016135	799	799	799	799	0
48	20230721	182800	27016135	799	799	799	799	0
49	20230721	182700	27016135	799	799	799	799	0
50	20230721	182600	27016135	799	799	799	799	0
51	20230721	182500	27016135	799	799	799	799	0
52	20230721	182400	27016135	799	799	799	799	0
53	20230721	182300	27016135	799	799	799	799	0
54	20230721	182200	27016135	799	799	799	799	0
55	20230721	182100	27016135	799	799	799	799	0
56	20230721	182000	27016135	799	799	799	799	0
57	20230721	181900	27016135	799	799	799	799	0
58	20230721	181800	27016135	799	799	799	799	0
59	20230721	181700	27016135	799	799	799	799	0
60	20230721	181600	27016135	799	799	799	799	0
61	20230721	181500	27016135	799	799	799	799	0
62	20230721	181400	27016135	799	799	799	799	265
63	20230721	181300	27016135	799	799	799	799	0
64	20230721	181200	27016135	799	799	799	799	0
65	20230721	181100	27016135	799	799	799	799	0
66	20230721	181000	27016135	799	799	799	799	0
67	20230721	180900	27016135	799	799	799	799	0
68	20230721	180800	27016135	799	799	799	799	0
69	20230721	180700	27016135	799	799	799	799	0
70	20230721	180600	27016135	799	799	799	799	0
71	20230721	180500	27016135	799	799	799	799	0
72	20230721	180400	27016135	799	799	799	799	0
73	20230721	180300	27016135	799	799	799	799	0
74	20230721	180200	27016135	799	799	799	799	0
75	20230721	180100	27016135	799	799	799	799	0
76	20230721	180000	27016135	799	799	799	799	0
77	20230721	175900	27016135	799	799	799	799	0
78	20230721	175800	27016135	799	799	799	799	0
79	20230721	175700	27016135	799	799	799	799	0
80	20230721	175600	27016135	799	799	799	799	0
81	20230721	175500	27016135	799	799	799	799	0
82	20230721	175400	27016135	799	799	799	799	0
83	20230721	175300	27016135	799	799	799	799	0
84	20230721	175200	27016135	799	799	799	799	0
85	20230721	175100	27016135	799	799	799	799	0
86	20230721	175000	27016135	799	799	799	799	0
87	20230721	174900	27016135	799	799	799	799	0
88	20230721	174800	27016135	799	799	799	799	0
89	20230721	174700	27016135	799	799	799	799	0
90	20230721	174600	27016135	799	799	799	799	0
91	20230721	174500	27016135	799	799	799	799	0
92	20230721	174400	27016135	799	799	799	799	265
93	20230721	174300	27016135	799	799	799	799	0
94	20230721	174200	27016135	799	799	799	799	0
95	20230721	174100	27016135	799	799	799	799	0
96	20230721	174000	27016135	799	799	799	799	0
97	20230721	173900	27016135	799	799	799	799	0
98	20230721	173800	27016135	799	799	799	799	0
99	20230721	173700	27016135	799	799	799	799	0
100	20230721	173600	27016135	799	799	799	799	0
101	20230721	173500	27016135	799	799	799	799	0
102	20230721	173400	27016135	799	799	799	799	0
103	20230721	173300	27016135	799	799	799	799	0
104	20230721	173200	27016135	799	799	799	799	0
105	20230721	173100	27016135	799	799	799	799	0
106	20230721	173000	27016135	799	799	799	799	0
107	20230721	172900	27016135	799	799	799	799	0
108	20230721	172800	27016135	799	799	799	799	0
109	20230721	172700	27016135	799	799	799	799	0
110	20230721	172600	27016135	799	799	799	799	0
111	20230721	172500	27016135	799	799	799	799	0
112	20230721	172400	27016135	799	799	799	799	0
113	20230721	172300	27016135	799	799	799	799	0
114	20230721	172200	27016135	799	799	799	799	0
115	20230721	172100	27016135	799	799	799	799	0
116	20230721	172000	27016135	799	799	799	799	0
117	20230721	171900	27016135	799	799	799	799	0
118	20230721	171800	27016135	799	799	799	799	0
119	20230721	171700	27016135	799	799	799	799	0
120	20230721	171600	27016135	799	799	799	799	0
121	20230721	171500	27016135	799	799	799	799	0
122	20230721	171400	27016135	799	799	799	799	265
123	20230721	171300	27016135	799	799	799	799	0
124	20230721	171200	27016135	799	799	799	799	0
125	20230721	171100	27016135	799	799	799	799	0
126	20230721	171000	27016135	799	799	799	799	0
127	20230721	170900	27016135	799	799	799	799	0
128	20230721	170800	27016135	799	799	799	799	0
129	20230721	170700	27016135	799	799	799	799	0
130	20230721	170600	27016135	799	799	799	799	0
131	20230721	170500	27016135	799	799	799	799	0
132	20230721	170400	27016135	799	799	799	799	0
133	20230721	170300	27016135	799	799	799	799	0
134	20230721	170200	27016135	799	799	799	799	0
135	20230721	170100	27016135	799	799	799	799	0
136	20230721	170000	27016135	799	799	799	799	0
137	20230721	165900	27016135	799	799	799	799	0
138	20230721	165800	27016135	799	799	799	799	0
139	20230721	165700	27016135	799	799	799	799	0
140	20230721	165600	27016135	799	799	799	799	0
141	20230721	165500	27016135	799	799	799	799	0
142	20230721	165400	27016135	799	799	799	799	0
143	20230721	165300	27016135	799	799	799	799	0
144	20230721	165200	27016135	799	799	799	799	0
145	20230721	165100	27016135	799	799	799	799	0
146	20230721	165000	27016135	799	799	799	799	0
147	20230721	164900	27016135	799	799	799	799	0
148	20230721	164800	27016135	799	799	799	799	0
149	20230721	164700	27016135	799	799	799	799	0
150	20230721	164600	27016135	799	799	799	799	0
151	20230721	164500	27016135	799	799	799	799	0
152	20230721	164400	27016135	799	799	799	799	265
153	20230721	164300	27016135	799	799	799	799	0
154	20230721	164200	27016135	799	799	799	799	0
155	20230721	164100	27016135	799	799	799	799	0
156	20230721	164000	27016135	799	799	799	799	0
157	20230721	163900	27016135	799	799	799	799	0
158	20230721	163800	27016135	799	799	799	799	0
159	20230721	163700	27016135	799	799	799	799	0
160	20230721	163600	27016135	799	799	799	799	0
161	20230721	163500	27016135	799	799	799	799	0
162	20230721	163400	27016135	799	799	799	799	0
163	20230721	163300	27016135	799	799	799	799	0
164	20230721	163200	27016135	799	799	799	799	0
165	20230721	163100	27016135	799	799	799	799	0
166	20230721	163000	27016135	799	799	799	799	0
167	20230721	162900	27016135	799	799	799	799	0
168	20230721	162800	27016135	799	799	799	799	0
169	20230721	162700	27016135	799	799	799	799	0
170	20230721	162600	27016135	799	799	799	799	0
171	20230721	162500	27016135	799	799	799	799	0
172	20230721	162400	27016135	799	799	799	799	0
173	20230721	162300	27016135	799	799	799	799	0
174	20230721	162200	27016135	799	799	799	799	0
175	20230721	162100	27016135	799	799	799	799	0
176	20230721	162000	27016135	799	799	799	799	0
177	20230721	161900	27016135	799	799	799	799	0
178	20230721	161800	27016135	799	799	799	799	0
179	20230721	161700	27016135	799	799	799	799	0
180	20230721	161600	27016135	799	799	799	799	0
181	20230721	161500	27016135	799	799	799	799	0
182	20230721	161400	27016135	799	799	799	799	265
183	20230721	161300	27016135	799	799	799	799	0
184	20230721	161200	27016135	799	799	799	799	0
185	20230721	161100	27016135	799	799	799	799	0
186	20230721	161000	27016135	799	799	799	799	0
187	20230721	160900	27016135	799	799	799	799	0
188	20230721	160800	27016135	799	799	799	799	0
189	20230721	160700	27016135	799	799	799	799	0
190	20230721	160600	27016135	799	799	799	799	0
191	20230721	160500	27016135	799	799	799	799	0
192	20230721	160400	27016135	799	799	799	799	0
193	20230721	160300	27016135	799	799	799	799	0
194	20230721	160200	27016135	799	799	799	799	0
195	20230721	160100	27016135	799	799	799	799	0
196	20230721	160000	27016135	799	799	799	799	0
197	20230721	155900	27016135	799	799	799	799	0
198	20230721	155800	27016135	799	799	799	799	0
199	20230721	155700	27016135	799	799	799	799	0
200	20230721	155600	27016135	799	799	799	799	0
201	20230721	155500	27016135	799	799	799	799	0
202	20230721	155400	27016135	799	799	799	799	0
203	20230721	155300	27016135	799	799	799	799	0
204	20230721	155200	27016135	799	799	799	799	0
205	20230721	155100	27016135	799	799	799	799	0
206	20230721	155000	27016135	799	799	799	799	0
207	20230721	154900	27016135	799	799	799	799	0
208	20230721	154800	27016135	799	799	799	799	0
209	20230721	154700	27016135	799	799	799	799	0
210	20230721	154600	27016135	799	799	799	799	0
211	20230721	154500	27016135	799	799	799	799	0
212	20230721	154400	27016135	799	799	799	799	265
213	20230721	154300	27016135	799	799	799	799	0
214	20230721	154200	27016135	799	799	799	799	0
215	20230721	154100	27016135	799	799	799	799	0
216	20230721	154000	27016135	799	799	799	799	0
217	20230721	153900	27016135	799	799	799	799	0
218	20230721	153800	27016135	799	799	799	799	0
219	20230721	153700	27016135	799	799	799	799	0
220	20230721	153600	27016135	799	799	799	799	0
221	20230721	153500	27016135	799	799	799	799	0
222	20230721	153400	27016135	799	799	799	799	0
223	20230721	153300	27016135	799	799	799	799	0
224	20230721	153200	27016135	799	799	799	799	0
225	20230721	153100	27016135	799	799	799	799	0
226	20230721	153000	27016135	799	799	799	799	265
227	20230721	152900	26804400	799	799	799	799	0
228	20230721	152800	26804400	799	799	799	799	0
229	20230721	152700	26804400	799	799	799	799	0
230	20230721	152600	26804400	799	799	799	799	0
231	20230721	152500	26804400	799	799	799	799	0
232	20230721	152400	26804400	799	799	799	799	0
233	20230721	152300	26804400	799	799	799	799	0
234	20230721	152200	26804400	799	799	799	799	0
235	20230721	152100	26804400	799	799	799	799	0
236	20230721	152000	26804400	799	799	799	799	0
237	20230721	151900	26804400	799	799	799	799	17
238	20230721	151800	26790817	800	800	800	800	1
239	20230721	151700	26790017	796	796	796	796	107
240	20230721	151600	26704845	800	797	800	797	3
241	20230721	151500	26702449	797	797	797	797	704
242	20230721	151400	26141361	798	798	798	798	5
243	20230721	151300	26137371	798	798	798	798	1
244	20230721	151200	26136573	797	797	797	797	3
245	20230721	151100	26134182	797	797	797	797	3
246	20230721	151000	26131791	797	797	797	797	103
247	20230721	150900	26049700	797	797	797	797	0
248	20230721	150800	26049700	797	797	797	797	0
249	20230721	150700	26049700	797	797	797	797	10
250	20230721	150600	26041730	798	798	798	798	0
251	20230721	150500	26041730	798	797	798	797	1460
252	20230721	150400	24878109	797	797	797	797	17
253	20230721	150300	24864560	797	799	799	797	216
254	20230721	150200	24692008	797	797	797	797	257
255	20230721	150100	24487179	797	797	797	797	41
256	20230721	150000	24454502	798	798	798	798	0
257	20230721	145900	24454502	798	798	798	798	0
258	20230721	145800	24454502	798	798	798	798	0
259	20230721	145700	24454502	798	798	798	798	0
260	20230721	145600	24454502	798	798	798	798	0
261	20230721	145500	24454502	798	798	798	798	0
262	20230721	145400	24454502	798	797	798	797	405
263	20230721	145300	24131540	796	796	796	796	13
264	20230721	145200	24121192	796	796	796	796	0
265	20230721	145100	24121192	796	796	796	796	0
266	20230721	145000	24121192	796	796	796	796	0
267	20230721	144900	24121192	796	796	796	796	0
268	20230721	144800	24121192	796	796	796	796	0
269	20230721	144700	24121192	796	796	796	796	0
270	20230721	144600	24121192	796	796	796	796	0
271	20230721	144500	24121192	796	796	796	796	0
272	20230721	144400	24121192	796	796	796	796	0
273	20230721	144300	24121192	796	796	796	796	0
274	20230721	144200	24121192	796	796	796	796	0
275	20230721	144100	24121192	796	796	796	796	0
276	20230721	144000	24121192	796	796	796	796	0
277	20230721	143900	24121192	796	796	796	796	0
278	20230721	143800	24121192	796	796	796	796	0
279	20230721	143700	24121192	796	796	796	796	0
280	20230721	143600	24121192	796	796	796	796	0
281	20230721	143500	24121192	796	796	796	796	0
282	20230721	143400	24121192	796	796	796	796	0
283	20230721	143300	24121192	796	796	796	796	0
284	20230721	143200	24121192	796	796	796	796	0
285	20230721	143100	24121192	796	796	796	796	0
286	20230721	143000	24121192	796	796	796	796	0
287	20230721	142900	24121192	796	796	796	796	0
288	20230721	142800	24121192	796	796	796	796	0
289	20230721	142700	24121192	796	796	796	796	0
290	20230721	142600	24121192	796	796	796	796	0
291	20230721	142500	24121192	796	796	796	796	0
292	20230721	142400	24121192	796	796	796	796	0
293	20230721	142300	24121192	796	796	796	796	0
294	20230721	142200	24121192	796	796	796	796	0
295	20230721	142100	24121192	796	796	796	796	0
296	20230721	142000	24121192	796	796	796	796	0
297	20230721	141900	24121192	796	796	796	796	0
298	20230721	141800	24121192	796	796	796	796	1
299	20230721	141700	24120396	796	796	796	796	1
300	20230721	141600	24119600	796	797	797	796	29
301	20230721	141500	24096488	796	796	796	796	0
302	20230721	141400	24096488	796	796	796	796	0
303	20230721	141300	24096488	796	796	796	796	11
304	20230721	141200	24087732	796	796	796	796	10
305	20230721	141100	24079772	796	796	796	796	286
306	20230721	141000	23852116	795	795	795	795	0
307	20230721	140900	23852116	795	795	795	795	0
308	20230721	140800	23852116	795	795	795	795	0
309	20230721	140700	23852116	795	797	797	795	345
310	20230721	140600	23577741	797	797	797	797	0
311	20230721	140500	23577741	797	797	797	797	0
312	20230721	140400	23577741	797	797	797	797	0
313	20230721	140300	23577741	797	797	797	797	0
314	20230721	140200	23577741	797	797	797	797	0
315	20230721	140100	23577741	797	797	797	797	0
316	20230721	140000	23577741	797	797	797	797	0
317	20230721	135900	23577741	797	797	797	797	0
318	20230721	135800	23577741	797	797	797	797	0
319	20230721	135700	23577741	797	797	797	797	0
320	20230721	135600	23577741	797	797	797	797	0
321	20230721	135500	23577741	797	797	797	797	0
322	20230721	135400	23577741	797	797	797	797	0
323	20230721	135300	23577741	797	797	797	797	0
324	20230721	135200	23577741	797	797	797	797	0
325	20230721	135100	23577741	797	797	797	797	323
326	20230721	135000	23320310	796	796	796	796	19
327	20230721	134900	23305186	796	796	796	796	10
328	20230721	134800	23297226	796	796	796	796	526
329	20230721	134700	22878530	796	796	796	796	213
330	20230721	134600	22708982	795	795	795	795	0
331	20230721	134500	22708982	795	795	795	795	0
332	20230721	134400	22708982	795	795	795	795	3
333	20230721	134300	22706597	795	795	795	795	3
334	20230721	134200	22704212	795	795	795	795	81
335	20230721	134100	22639817	795	795	795	795	0
336	20230721	134000	22639817	795	795	795	795	8
337	20230721	133900	22633457	795	795	795	795	7
338	20230721	133800	22627892	795	795	795	795	206
339	20230721	133700	22464122	794	794	794	794	1
340	20230721	133600	22463328	794	794	794	794	0
341	20230721	133500	22463328	794	794	794	794	0
342	20230721	133400	22463328	794	794	794	794	0
343	20230721	133300	22463328	794	794	794	794	1
344	20230721	133200	22462534	794	794	794	794	1
345	20230721	133100	22461740	796	796	796	796	40
346	20230721	133000	22429900	794	794	794	794	0
347	20230721	132900	22429900	794	794	794	794	0
348	20230721	132800	22429900	794	794	794	794	177
349	20230721	132700	22289362	793	793	793	793	0
350	20230721	132600	22289362	793	793	793	793	0
351	20230721	132500	22289362	793	793	793	793	0
352	20230721	132400	22289362	793	793	793	793	1
353	20230721	132300	22288569	793	793	793	793	0
354	20230721	132200	22288569	793	793	793	793	120
355	20230721	132100	22193409	793	793	793	793	0
356	20230721	132000	22193409	793	793	793	793	0
357	20230721	131900	22193409	793	793	793	793	1
358	20230721	131800	22192616	793	793	793	793	7
359	20230721	131700	22187065	793	794	794	793	197
360	20230721	131600	22030651	794	794	794	794	0
361	20230721	131500	22030651	794	794	794	794	1
362	20230721	131400	22029857	798	798	798	798	0
363	20230721	131300	22029857	798	798	798	798	0
364	20230721	131200	22029857	798	798	798	798	0
365	20230721	131100	22029857	798	798	798	798	0
366	20230721	131000	22029857	798	798	798	798	2
367	20230721	130900	22028261	798	798	798	798	0
368	20230721	130800	22028261	798	798	798	798	12
369	20230721	130700	22018685	800	800	800	800	0
370	20230721	130600	22018685	800	800	800	800	0
371	20230721	130500	22018685	800	800	800	800	0
372	20230721	130400	22018685	800	800	800	800	0
373	20230721	130300	22018685	800	800	800	800	0
374	20230721	130200	22018685	800	800	800	800	0
375	20230721	130100	22018685	800	800	800	800	0
376	20230721	130000	22018685	800	800	800	800	0
377	20230721	125900	22018685	800	800	800	800	0
378	20230721	125800	22018685	800	800	800	800	0
379	20230721	125700	22018685	800	800	800	800	0
380	20230721	125600	22018685	800	800	800	800	0
381	20230721	125500	22018685	800	800	800	800	1
382	20230721	125400	22017885	800	800	800	800	0
383	20230721	125300	22017885	800	800	800	800	0
384	20230721	125200	22017885	800	800	800	800	0
385	20230721	125100	22017885	800	800	800	800	0
386	20230721	125000	22017885	800	800	800	800	0
387	20230721	124900	22017885	800	800	800	800	0
388	20230721	124800	22017885	800	800	800	800	0
389	20230721	124700	22017885	800	800	800	800	0
390	20230721	124600	22017885	800	800	800	800	1
391	20230721	124500	22017085	800	800	800	800	0
392	20230721	124400	22017085	800	800	800	800	0
393	20230721	124300	22017085	800	800	800	800	0
394	20230721	124200	22017085	800	800	800	800	0
395	20230721	124100	22017085	800	800	800	800	0
396	20230721	124000	22017085	800	800	800	800	0
397	20230721	123900	22017085	800	800	800	800	0
398	20230721	123800	22017085	800	800	800	800	0
399	20230721	123700	22017085	800	800	800	800	0
400	20230721	123600	22017085	800	800	800	800	0
401	20230721	123500	22017085	800	794	809	794	757
402	20230721	123400	21413084	792	792	792	792	0
403	20230721	123300	21413084	792	792	792	792	10
404	20230721	123200	21405164	791	791	791	791	0
405	20230721	123100	21405164	791	791	791	791	0
406	20230721	123000	21405164	791	791	791	791	0
407	20230721	122900	21405164	791	791	791	791	0
408	20230721	122800	21405164	791	791	791	791	112
409	20230721	122700	21316572	792	792	792	792	0
410	20230721	122600	21316572	792	792	792	792	0
411	20230721	122500	21316572	792	792	792	792	0
412	20230721	122400	21316572	792	792	792	792	0
413	20230721	122300	21316572	792	792	792	792	0
414	20230721	122200	21316572	792	792	792	792	0
415	20230721	122100	21316572	792	792	792	792	300
416	20230721	122000	21078972	792	792	792	792	0
417	20230721	121900	21078972	792	792	792	792	0
418	20230721	121800	21078972	792	792	792	792	0
419	20230721	121700	21078972	792	792	792	792	0
420	20230721	121600	21078972	792	792	792	792	0
421	20230721	121500	21078972	792	792	792	792	3
422	20230721	121400	21076596	793	793	793	793	0
423	20230721	121300	21076596	793	793	793	793	0
424	20230721	121200	21076596	793	793	793	793	0
425	20230721	121100	21076596	793	793	793	793	0
426	20230721	121000	21076596	793	793	793	793	0
427	20230721	120900	21076596	793	793	793	793	0
428	20230721	120800	21076596	793	793	793	793	0
429	20230721	120700	21076596	793	793	793	793	0
430	20230721	120600	21076596	793	793	793	793	11
431	20230721	120500	21067873	793	793	793	793	0
432	20230721	120400	21067873	793	793	793	793	0
433	20230721	120300	21067873	793	793	793	793	0
434	20230721	120200	21067873	793	793	793	793	0
435	20230721	120100	21067873	793	793	793	793	0
436	20230721	120000	21067873	793	793	793	793	1
437	20230721	115900	21067080	789	789	789	789	0
438	20230721	115800	21067080	789	789	789	789	0
439	20230721	115700	21067080	789	789	789	789	0
440	20230721	115600	21067080	789	789	789	789	0
441	20230721	115500	21067080	789	789	789	789	0
442	20230721	115400	21067080	789	789	789	789	70
443	20230721	115300	21011850	789	789	789	789	0
444	20230721	115200	21011850	789	789	789	789	0
445	20230721	115100	21011850	789	789	789	789	0
446	20230721	115000	21011850	789	789	789	789	0
447	20230721	114900	21011850	789	789	789	789	0
448	20230721	114800	21011850	789	789	789	789	0
449	20230721	114700	21011850	789	789	789	789	0
450	20230721	114600	21011850	789	789	789	789	0
451	20230721	114500	21011850	789	789	789	789	0
452	20230721	114400	21011850	789	789	789	789	0
453	20230721	114300	21011850	789	789	789	789	0
454	20230721	114200	21011850	789	789	789	789	0
455	20230721	114100	21011850	789	789	789	789	400
456	20230721	114000	20696250	789	789	789	789	0
457	20230721	113900	20696250	789	789	789	789	0
458	20230721	113800	20696250	789	789	789	789	0
459	20230721	113700	20696250	789	789	789	789	0
460	20230721	113600	20696250	789	789	789	789	0
461	20230721	113500	20696250	789	789	789	789	0
462	20230721	113400	20696250	789	789	789	789	0
463	20230721	113300	20696250	789	789	789	789	0
464	20230721	113200	20696250	789	793	793	789	401
465	20230721	113100	20379857	789	789	789	789	0
466	20230721	113000	20379857	789	789	789	789	0
467	20230721	112900	20379857	789	789	789	789	0
468	20230721	112800	20379857	789	789	789	789	0
469	20230721	112700	20379857	789	789	789	789	0
470	20230721	112600	20379857	789	789	789	789	0
471	20230721	112500	20379857	789	789	789	789	0
472	20230721	112400	20379857	789	789	789	789	0
473	20230721	112300	20379857	789	789	789	789	0
474	20230721	112200	20379857	789	789	789	789	0
475	20230721	112100	20379857	789	789	789	789	0
476	20230721	112000	20379857	789	789	789	789	0
477	20230721	111900	20379857	789	789	789	789	0
478	20230721	111800	20379857	789	789	789	789	0
479	20230721	111700	20379857	789	790	790	789	86
480	20230721	111600	20311930	793	793	793	793	2000
481	20230721	111500	18725930	793	793	793	793	0
482	20230721	111400	18725930	793	793	793	793	0
483	20230721	111300	18725930	793	793	793	793	0
484	20230721	111200	18725930	793	793	793	793	0
485	20230721	111100	18725930	793	789	793	785	5010
486	20230721	111000	14782997	790	790	790	790	0
487	20230721	110900	14782997	790	790	790	790	0
488	20230721	110800	14782997	790	790	790	790	107
489	20230721	110700	14698467	790	790	790	790	3110
490	20230721	110600	12241567	789	789	789	789	5
491	20230721	110500	12237622	789	789	789	789	0
492	20230721	110400	12237622	789	789	789	789	40
493	20230721	110300	12206062	790	790	790	790	0
494	20230721	110200	12206062	790	790	790	790	0
495	20230721	110100	12206062	790	790	790	790	0
496	20230721	110000	12206062	790	790	790	790	0
497	20230721	105900	12206062	790	790	790	790	0
498	20230721	105800	12206062	790	790	790	790	0
499	20230721	105700	12206062	790	790	790	790	0
500	20230721	105600	12206062	790	790	790	790	0
501	20230721	105500	12206062	790	790	790	790	2
502	20230721	105400	12204482	790	790	790	790	10
503	20230721	105300	12196582	790	790	790	790	0
504	20230721	105200	12196582	790	790	790	790	100
505	20230721	105100	12117582	790	790	790	790	0
506	20230721	105000	12117582	790	790	790	790	0
507	20230721	104900	12117582	790	790	790	790	0
508	20230721	104800	12117582	790	790	790	790	0
509	20230721	104700	12117582	790	790	790	790	0
510	20230721	104600	12117582	790	790	790	790	0
511	20230721	104500	12117582	790	790	790	790	0
512	20230721	104400	12117582	790	790	790	790	0
513	20230721	104300	12117582	790	790	790	790	0
514	20230721	104200	12117582	790	790	790	790	0
515	20230721	104100	12117582	790	790	790	790	0
516	20230721	104000	12117582	790	790	790	790	0
517	20230721	103900	12117582	790	790	790	790	0
518	20230721	103800	12117582	790	790	790	790	0
519	20230721	103700	12117582	790	790	790	790	0
520	20230721	103600	12117582	790	790	790	790	7
521	20230721	103500	12112052	789	789	789	789	200
522	20230721	103400	11954252	789	789	789	789	0
523	20230721	103300	11954252	789	789	789	789	0
524	20230721	103200	11954252	789	789	789	789	0
525	20230721	103100	11954252	789	789	789	789	397
526	20230721	103000	11641019	789	789	789	789	39
527	20230721	102900	11610248	789	791	791	789	1065
528	20230721	102800	10769911	791	791	791	791	0
529	20230721	102700	10769911	791	791	791	791	55
530	20230721	102600	10726406	790	790	790	790	0
531	20230721	102500	10726406	790	791	791	790	1500
532	20230721	102400	9540859	793	793	793	793	2
533	20230721	102300	9539273	793	793	793	793	1
534	20230721	102200	9538480	791	792	792	791	115
535	20230721	102100	9447512	792	792	792	792	0
536	20230721	102000	9447512	792	792	792	792	0
537	20230721	101900	9447512	792	792	792	792	1
538	20230721	101800	9446720	791	791	791	791	0
539	20230721	101700	9446720	791	791	791	791	0
540	20230721	101600	9446720	791	791	791	791	0
541	20230721	101500	9446720	791	791	791	791	0
542	20230721	101400	9446720	791	791	791	791	0
543	20230721	101300	9446720	791	791	791	791	0
544	20230721	101200	9446720	791	791	791	791	2
545	20230721	101100	9445138	791	791	791	791	0
546	20230721	101000	9445138	791	791	791	791	0
547	20230721	100900	9445138	791	791	791	791	0
548	20230721	100800	9445138	791	791	791	791	1
549	20230721	100700	9444347	793	793	793	793	0
550	20230721	100600	9444347	793	793	793	793	0
551	20230721	100500	9444347	793	793	793	793	0
552	20230721	100400	9444347	793	793	793	793	0
553	20230721	100300	9444347	793	793	793	793	0
554	20230721	100200	9444347	793	793	793	793	10
555	20230721	100100	9436417	792	792	792	792	0
556	20230721	100000	9436417	792	792	792	792	11
557	20230721	095900	9427705	793	793	793	793	0
558	20230721	095800	9427705	793	793	793	793	0
559	20230721	095700	9427705	793	793	793	793	500
560	20230721	095600	9031205	793	793	793	793	0
561	20230721	095500	9031205	793	793	793	793	2233
562	20230721	095400	7260436	793	793	793	793	4302
563	20230721	095300	3848950	793	793	793	793	0
564	20230721	095200	3848950	793	793	793	793	0
565	20230721	095100	3848950	793	793	793	793	0
566	20230721	095000	3848950	793	793	793	793	0
567	20230721	094900	3848950	793	793	793	793	50
568	20230721	094800	3809300	793	793	793	793	100
569	20230721	094700	3730000	793	793	793	793	11
570	20230721	094600	3721277	792	792	792	792	200
571	20230721	094500	3562877	792	792	792	792	405
572	20230721	094400	3242117	792	792	792	792	0
573	20230721	094300	3242117	792	792	792	792	0
574	20230721	094200	3242117	792	792	792	792	0
575	20230721	094100	3242117	792	792	792	792	10
576	20230721	094000	3234197	788	788	788	788	0
577	20230721	093900	3234197	788	788	788	788	0
578	20230721	093800	3234197	788	788	788	788	0
579	20230721	093700	3234197	788	788	788	788	0
580	20230721	093600	3234197	788	788	788	788	0
581	20230721	093500	3234197	788	788	788	788	1122
582	20230721	093400	2350061	788	788	788	788	309
583	20230721	093300	2106569	788	788	788	788	1
584	20230721	093200	2105781	788	788	788	788	0
585	20230721	093100	2105781	788	788	788	788	1350
586	20230721	093000	1041981	788	788	788	788	0
587	20230721	092900	1041981	788	788	788	788	0
588	20230721	092800	1041981	788	788	788	788	0
589	20230721	092700	1041981	788	788	788	788	0
590	20230721	092600	1041981	788	788	788	788	0
591	20230721	092500	1041981	788	788	788	788	0
592	20230721	092400	1041981	788	788	788	788	0
593	20230721	092300	1041981	788	788	788	788	0
594	20230721	092200	1041981	788	788	788	788	0
595	20230721	092100	1041981	788	788	788	788	30
596	20230721	092000	1018341	792	792	792	792	0
597	20230721	091900	1018341	792	792	792	792	0
598	20230721	091800	1018341	792	792	792	792	0
599	20230721	091700	1018341	792	792	792	792	96
600	20230721	091600	942309	792	792	792	792	0
601	20230721	091500	942309	792	792	792	792	20
602	20230721	091400	926469	792	792	792	792	0
603	20230721	091300	926469	792	792	792	792	0
604	20230721	091200	926469	792	792	792	792	0
605	20230721	091100	926469	792	792	792	792	0
606	20230721	091000	926469	792	792	792	792	0
607	20230721	090900	926469	792	792	792	792	26
608	20230721	090800	905877	792	792	792	792	0
609	20230721	090700	905877	792	792	792	792	0
610	20230721	090600	905877	792	792	792	792	111
611	20230721	090500	817965	785	785	785	785	0
612	20230721	090400	817965	785	785	785	785	0
613	20230721	090300	817965	785	785	785	785	0
614	20230721	090200	817965	785	792	792	785	11
615	20230721	090100	809260	790	790	790	790	680
616	20230721	090000	272060	790	793	793	790	274