KissMeData/033830/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190600	93917190	975	975	975	975	820
3	20230721	190500	93917190	975	975	975	975	0
4	20230721	190400	93917190	975	975	975	975	0
5	20230721	190300	93917190	975	975	975	975	0
6	20230721	190200	93917190	975	975	975	975	0
7	20230721	190100	93917190	975	975	975	975	0
8	20230721	190000	93917190	975	975	975	975	0
9	20230721	185900	93917190	975	975	975	975	0
10	20230721	185800	93917190	975	975	975	975	0
11	20230721	185700	93917190	975	975	975	975	0
12	20230721	185600	93917190	975	975	975	975	0
13	20230721	185500	93917190	975	975	975	975	0
14	20230721	185400	93917190	975	975	975	975	0
15	20230721	185300	93917190	975	975	975	975	0
16	20230721	185200	93917190	975	975	975	975	0
17	20230721	185100	93917190	975	975	975	975	0
18	20230721	185000	93917190	975	975	975	975	0
19	20230721	184900	93917190	975	975	975	975	0
20	20230721	184800	93917190	975	975	975	975	0
21	20230721	184700	93917190	975	975	975	975	0
22	20230721	184600	93917190	975	975	975	975	0
23	20230721	184500	93917190	975	975	975	975	0
24	20230721	184400	93917190	975	975	975	975	0
25	20230721	184300	93917190	975	975	975	975	0
26	20230721	184200	93917190	975	975	975	975	0
27	20230721	184100	93917190	975	975	975	975	0
28	20230721	184000	93917190	975	975	975	975	0
29	20230721	183900	93917190	975	975	975	975	0
30	20230721	183800	93917190	975	975	975	975	0
31	20230721	183700	93917190	975	975	975	975	0
32	20230721	183600	93917190	975	975	975	975	820
33	20230721	183500	93917190	975	975	975	975	0
34	20230721	183400	93917190	975	975	975	975	0
35	20230721	183300	93917190	975	975	975	975	0
36	20230721	183200	93917190	975	975	975	975	0
37	20230721	183100	93917190	975	975	975	975	0
38	20230721	183000	93917190	975	975	975	975	0
39	20230721	182900	93917190	975	975	975	975	0
40	20230721	182800	93917190	975	975	975	975	0
41	20230721	182700	93917190	975	975	975	975	0
42	20230721	182600	93917190	975	975	975	975	0
43	20230721	182500	93917190	975	975	975	975	0
44	20230721	182400	93917190	975	975	975	975	0
45	20230721	182300	93917190	975	975	975	975	0
46	20230721	182200	93917190	975	975	975	975	0
47	20230721	182100	93917190	975	975	975	975	0
48	20230721	182000	93917190	975	975	975	975	0
49	20230721	181900	93917190	975	975	975	975	0
50	20230721	181800	93917190	975	975	975	975	0
51	20230721	181700	93917190	975	975	975	975	0
52	20230721	181600	93917190	975	975	975	975	0
53	20230721	181500	93917190	975	975	975	975	0
54	20230721	181400	93917190	975	975	975	975	0
55	20230721	181300	93917190	975	975	975	975	0
56	20230721	181200	93917190	975	975	975	975	0
57	20230721	181100	93917190	975	975	975	975	0
58	20230721	181000	93917190	975	975	975	975	0
59	20230721	180900	93917190	975	975	975	975	0
60	20230721	180800	93917190	975	975	975	975	0
61	20230721	180700	93917190	975	975	975	975	0
62	20230721	180600	93917190	975	975	975	975	820
63	20230721	180500	93917190	975	975	975	975	0
64	20230721	180400	93917190	975	975	975	975	0
65	20230721	180300	93917190	975	975	975	975	0
66	20230721	180200	93917190	975	975	975	975	0
67	20230721	180100	93917190	975	975	975	975	0
68	20230721	180000	93917190	975	975	975	975	0
69	20230721	175900	93917190	975	975	975	975	0
70	20230721	175800	93917190	975	975	975	975	0
71	20230721	175700	93917190	975	975	975	975	0
72	20230721	175600	93917190	975	975	975	975	0
73	20230721	175500	93917190	975	975	975	975	0
74	20230721	175400	93917190	975	975	975	975	0
75	20230721	175300	93917190	975	975	975	975	0
76	20230721	175200	93917190	975	975	975	975	0
77	20230721	175100	93917190	975	975	975	975	0
78	20230721	175000	93917190	975	975	975	975	0
79	20230721	174900	93917190	975	975	975	975	0
80	20230721	174800	93917190	975	975	975	975	0
81	20230721	174700	93917190	975	975	975	975	0
82	20230721	174600	93917190	975	975	975	975	0
83	20230721	174500	93917190	975	975	975	975	0
84	20230721	174400	93917190	975	975	975	975	0
85	20230721	174300	93917190	975	975	975	975	0
86	20230721	174200	93917190	975	975	975	975	0
87	20230721	174100	93917190	975	975	975	975	0
88	20230721	174000	93917190	975	975	975	975	0
89	20230721	173900	93917190	975	975	975	975	0
90	20230721	173800	93917190	975	975	975	975	0
91	20230721	173700	93917190	975	975	975	975	0
92	20230721	173600	93917190	975	975	975	975	820
93	20230721	173500	93917190	975	975	975	975	0
94	20230721	173400	93917190	975	975	975	975	0
95	20230721	173300	93917190	975	975	975	975	0
96	20230721	173200	93917190	975	975	975	975	0
97	20230721	173100	93917190	975	975	975	975	0
98	20230721	173000	93917190	975	975	975	975	0
99	20230721	172900	93917190	975	975	975	975	0
100	20230721	172800	93917190	975	975	975	975	0
101	20230721	172700	93917190	975	975	975	975	0
102	20230721	172600	93917190	975	975	975	975	0
103	20230721	172500	93917190	975	975	975	975	0
104	20230721	172400	93917190	975	975	975	975	0
105	20230721	172300	93917190	975	975	975	975	0
106	20230721	172200	93917190	975	975	975	975	0
107	20230721	172100	93917190	975	975	975	975	0
108	20230721	172000	93917190	975	975	975	975	0
109	20230721	171900	93917190	975	975	975	975	0
110	20230721	171800	93917190	975	975	975	975	0
111	20230721	171700	93917190	975	975	975	975	0
112	20230721	171600	93917190	975	975	975	975	0
113	20230721	171500	93917190	975	975	975	975	0
114	20230721	171400	93917190	975	975	975	975	0
115	20230721	171300	93917190	975	975	975	975	0
116	20230721	171200	93917190	975	975	975	975	0
117	20230721	171100	93917190	975	975	975	975	0
118	20230721	171000	93917190	975	975	975	975	0
119	20230721	170900	93917190	975	975	975	975	0
120	20230721	170800	93917190	975	975	975	975	0
121	20230721	170700	93917190	975	975	975	975	0
122	20230721	170600	93917190	975	975	975	975	820
123	20230721	170500	93917190	975	975	975	975	0
124	20230721	170400	93917190	975	975	975	975	0
125	20230721	170300	93917190	975	975	975	975	0
126	20230721	170200	93917190	975	975	975	975	0
127	20230721	170100	93917190	975	975	975	975	0
128	20230721	170000	93917190	975	975	975	975	0
129	20230721	165900	93917190	975	975	975	975	0
130	20230721	165800	93917190	975	975	975	975	0
131	20230721	165700	93917190	975	975	975	975	0
132	20230721	165600	93917190	975	975	975	975	0
133	20230721	165500	93917190	975	975	975	975	0
134	20230721	165400	93917190	975	975	975	975	0
135	20230721	165300	93917190	975	975	975	975	0
136	20230721	165200	93917190	975	975	975	975	0
137	20230721	165100	93917190	975	975	975	975	0
138	20230721	165000	93917190	975	975	975	975	0
139	20230721	164900	93917190	975	975	975	975	0
140	20230721	164800	93917190	975	975	975	975	0
141	20230721	164700	93917190	975	975	975	975	0
142	20230721	164600	93917190	975	975	975	975	0
143	20230721	164500	93917190	975	975	975	975	0
144	20230721	164400	93917190	975	975	975	975	0
145	20230721	164300	93917190	975	975	975	975	0
146	20230721	164200	93917190	975	975	975	975	0
147	20230721	164100	93917190	975	975	975	975	0
148	20230721	164000	93917190	975	975	975	975	0
149	20230721	163900	93917190	975	975	975	975	0
150	20230721	163800	93917190	975	975	975	975	0
151	20230721	163700	93917190	975	975	975	975	0
152	20230721	163600	93917190	975	975	975	975	820
153	20230721	163500	93917190	975	975	975	975	0
154	20230721	163400	93917190	975	975	975	975	0
155	20230721	163300	93917190	975	975	975	975	0
156	20230721	163200	93917190	975	975	975	975	0
157	20230721	163100	93917190	975	975	975	975	0
158	20230721	163000	93917190	975	975	975	975	0
159	20230721	162900	93917190	975	975	975	975	0
160	20230721	162800	93917190	975	975	975	975	0
161	20230721	162700	93917190	975	975	975	975	0
162	20230721	162600	93917190	975	975	975	975	0
163	20230721	162500	93917190	975	975	975	975	0
164	20230721	162400	93917190	975	975	975	975	0
165	20230721	162300	93917190	975	975	975	975	0
166	20230721	162200	93917190	975	975	975	975	0
167	20230721	162100	93917190	975	975	975	975	0
168	20230721	162000	93917190	975	975	975	975	0
169	20230721	161900	93917190	975	975	975	975	0
170	20230721	161800	93917190	975	975	975	975	0
171	20230721	161700	93917190	975	975	975	975	0
172	20230721	161600	93917190	975	975	975	975	0
173	20230721	161500	93917190	975	975	975	975	0
174	20230721	161400	93917190	975	975	975	975	0
175	20230721	161300	93917190	975	975	975	975	0
176	20230721	161200	93917190	975	975	975	975	0
177	20230721	161100	93917190	975	975	975	975	0
178	20230721	161000	93917190	975	975	975	975	0
179	20230721	160900	93917190	975	975	975	975	0
180	20230721	160800	93917190	975	975	975	975	0
181	20230721	160700	93917190	975	975	975	975	0
182	20230721	160600	93917190	975	975	975	975	820
183	20230721	160500	93917190	975	975	975	975	0
184	20230721	160400	93917190	975	975	975	975	0
185	20230721	160300	93917190	975	975	975	975	0
186	20230721	160200	93917190	975	975	975	975	0
187	20230721	160100	93917190	975	975	975	975	0
188	20230721	160000	93917190	975	975	975	975	0
189	20230721	155900	93917190	975	975	975	975	0
190	20230721	155800	93917190	975	975	975	975	0
191	20230721	155700	93917190	975	975	975	975	0
192	20230721	155600	93917190	975	975	975	975	0
193	20230721	155500	93917190	975	975	975	975	0
194	20230721	155400	93917190	975	975	975	975	0
195	20230721	155300	93917190	975	975	975	975	0
196	20230721	155200	93917190	975	975	975	975	0
197	20230721	155100	93917190	975	975	975	975	0
198	20230721	155000	93917190	975	975	975	975	0
199	20230721	154900	93917190	975	975	975	975	0
200	20230721	154800	93917190	975	975	975	975	0
201	20230721	154700	93917190	975	975	975	975	0
202	20230721	154600	93917190	975	975	975	975	0
203	20230721	154500	93917190	975	975	975	975	0
204	20230721	154400	93917190	975	975	975	975	0
205	20230721	154300	93917190	975	975	975	975	0
206	20230721	154200	93917190	975	975	975	975	0
207	20230721	154100	93917190	975	975	975	975	0
208	20230721	154000	93917190	975	975	975	975	0
209	20230721	153900	93917190	975	975	975	975	0
210	20230721	153800	93917190	975	975	975	975	0
211	20230721	153700	93917190	975	975	975	975	0
212	20230721	153600	93917190	975	975	975	975	820
213	20230721	153500	93917190	975	975	975	975	0
214	20230721	153400	93917190	975	975	975	975	0
215	20230721	153300	93917190	975	975	975	975	0
216	20230721	153200	93917190	975	975	975	975	0
217	20230721	153100	93917190	975	975	975	975	0
218	20230721	153000	93917190	975	975	975	975	820
219	20230721	152900	93117690	975	975	975	975	0
220	20230721	152800	93117690	975	975	975	975	0
221	20230721	152700	93117690	975	975	975	975	0
222	20230721	152600	93117690	975	975	975	975	0
223	20230721	152500	93117690	975	975	975	975	0
224	20230721	152400	93117690	975	975	975	975	0
225	20230721	152300	93117690	975	975	975	975	0
226	20230721	152200	93117690	975	975	975	975	0
227	20230721	152100	93117690	975	975	975	975	0
228	20230721	152000	93117690	975	975	975	975	0
229	20230721	151900	93117690	975	975	975	975	0
230	20230721	151800	93117690	975	975	975	975	0
231	20230721	151700	93117690	975	972	975	972	2
232	20230721	151600	93115743	973	973	973	973	264
233	20230721	151500	92858871	975	975	975	975	0
234	20230721	151400	92858871	975	975	975	975	720
235	20230721	151300	92156871	973	973	973	973	1
236	20230721	151200	92155898	975	975	975	975	0
237	20230721	151100	92155898	975	975	975	975	0
238	20230721	151000	92155898	975	975	975	975	500
239	20230721	150900	91668398	975	975	975	975	0
240	20230721	150800	91668398	975	975	975	975	0
241	20230721	150700	91668398	975	975	975	975	0
242	20230721	150600	91668398	975	975	975	975	0
243	20230721	150500	91668398	975	975	975	975	0
244	20230721	150400	91668398	975	975	975	975	0
245	20230721	150300	91668398	975	975	975	975	1
246	20230721	150200	91667423	973	973	973	973	0
247	20230721	150100	91667423	973	973	973	973	0
248	20230721	150000	91667423	973	973	973	973	0
249	20230721	145900	91667423	973	973	973	973	0
250	20230721	145800	91667423	973	973	973	973	0
251	20230721	145700	91667423	973	973	973	973	0
252	20230721	145600	91667423	973	973	973	973	0
253	20230721	145500	91667423	973	973	973	973	237
254	20230721	145400	91436822	973	973	973	973	0
255	20230721	145300	91436822	973	973	973	973	0
256	20230721	145200	91436822	973	973	973	973	0
257	20230721	145100	91436822	973	973	973	973	1
258	20230721	145000	91435849	974	974	974	974	1
259	20230721	144900	91434875	972	972	972	972	0
260	20230721	144800	91434875	972	972	972	972	0
261	20230721	144700	91434875	972	972	972	972	0
262	20230721	144600	91434875	972	972	972	972	0
263	20230721	144500	91434875	972	972	972	972	0
264	20230721	144400	91434875	972	972	972	972	0
265	20230721	144300	91434875	972	972	972	972	0
266	20230721	144200	91434875	972	972	972	972	380
267	20230721	144100	91065515	972	972	972	972	0
268	20230721	144000	91065515	972	972	972	972	10
269	20230721	143900	91055795	972	972	972	972	0
270	20230721	143800	91055795	972	972	972	972	0
271	20230721	143700	91055795	972	972	972	972	0
272	20230721	143600	91055795	972	972	972	972	0
273	20230721	143500	91055795	972	972	972	972	0
274	20230721	143400	91055795	972	972	972	972	0
275	20230721	143300	91055795	972	972	972	972	0
276	20230721	143200	91055795	972	972	972	972	0
277	20230721	143100	91055795	972	972	972	972	0
278	20230721	143000	91055795	972	972	972	972	49
279	20230721	142900	91008167	972	972	972	972	0
280	20230721	142800	91008167	972	972	972	972	0
281	20230721	142700	91008167	972	972	972	972	171
282	20230721	142600	90841955	972	972	972	972	724
283	20230721	142500	90138227	974	974	974	974	0
284	20230721	142400	90138227	974	974	974	974	0
285	20230721	142300	90138227	974	974	974	974	105
286	20230721	142200	90035957	975	975	975	975	0
287	20230721	142100	90035957	975	975	975	975	0
288	20230721	142000	90035957	975	975	975	975	0
289	20230721	141900	90035957	975	975	975	975	0
290	20230721	141800	90035957	975	974	975	974	4200
291	20230721	141700	85944396	972	972	972	972	0
292	20230721	141600	85944396	972	972	972	972	0
293	20230721	141500	85944396	972	972	972	972	0
294	20230721	141400	85944396	972	972	972	972	0
295	20230721	141300	85944396	972	972	972	972	0
296	20230721	141200	85944396	972	972	972	972	0
297	20230721	141100	85944396	972	972	972	972	0
298	20230721	141000	85944396	972	972	972	972	1
299	20230721	140900	85943424	971	971	971	971	0
300	20230721	140800	85943424	971	971	971	971	0
301	20230721	140700	85943424	971	971	971	971	0
302	20230721	140600	85943424	971	971	971	971	0
303	20230721	140500	85943424	971	971	971	971	0
304	20230721	140400	85943424	971	971	971	971	0
305	20230721	140300	85943424	971	971	971	971	0
306	20230721	140200	85943424	971	971	971	971	0
307	20230721	140100	85943424	971	971	971	971	0
308	20230721	140000	85943424	971	971	971	971	0
309	20230721	135900	85943424	971	971	971	971	0
310	20230721	135800	85943424	971	971	971	971	0
311	20230721	135700	85943424	971	971	971	971	0
312	20230721	135600	85943424	971	971	971	971	0
313	20230721	135500	85943424	971	971	971	971	0
314	20230721	135400	85943424	971	971	971	971	0
315	20230721	135300	85943424	971	972	972	971	280
316	20230721	135200	85671504	971	973	973	971	5000
317	20230721	135100	80813317	974	974	974	974	0
318	20230721	135000	80813317	974	974	974	974	0
319	20230721	134900	80813317	974	974	974	974	0
320	20230721	134800	80813317	974	974	974	974	0
321	20230721	134700	80813317	974	974	974	974	0
322	20230721	134600	80813317	974	974	974	974	0
323	20230721	134500	80813317	974	974	974	974	0
324	20230721	134400	80813317	974	974	974	974	0
325	20230721	134300	80813317	974	974	974	974	0
326	20230721	134200	80813317	974	974	974	974	0
327	20230721	134100	80813317	974	974	974	974	2
328	20230721	134000	80811369	974	974	974	974	20
329	20230721	133900	80791889	974	974	974	974	0
330	20230721	133800	80791889	974	974	974	974	4
331	20230721	133700	80787993	974	974	974	974	0
332	20230721	133600	80787993	974	974	974	974	0
333	20230721	133500	80787993	974	974	974	974	100
334	20230721	133400	80690593	974	974	974	974	5
335	20230721	133300	80685723	972	972	972	972	0
336	20230721	133200	80685723	972	972	972	972	0
337	20230721	133100	80685723	972	972	972	972	0
338	20230721	133000	80685723	972	972	972	972	768
339	20230721	132900	79939227	972	972	972	972	0
340	20230721	132800	79939227	972	972	972	972	0
341	20230721	132700	79939227	972	972	972	972	570
342	20230721	132600	79385187	972	972	972	972	0
343	20230721	132500	79385187	972	972	972	972	0
344	20230721	132400	79385187	972	972	972	972	0
345	20230721	132300	79385187	972	972	972	972	0
346	20230721	132200	79385187	972	972	972	972	0
347	20230721	132100	79385187	972	972	972	972	0
348	20230721	132000	79385187	972	972	972	972	0
349	20230721	131900	79385187	972	972	972	972	0
350	20230721	131800	79385187	972	972	972	972	0
351	20230721	131700	79385187	972	972	972	972	241
352	20230721	131600	79150935	972	972	972	972	0
353	20230721	131500	79150935	972	972	972	972	2
354	20230721	131400	79148991	972	972	972	972	48
355	20230721	131300	79102335	972	972	972	972	0
356	20230721	131200	79102335	972	972	972	972	0
357	20230721	131100	79102335	972	972	972	972	0
358	20230721	131000	79102335	972	972	972	972	0
359	20230721	130900	79102335	972	972	972	972	36
360	20230721	130800	79067343	972	972	972	972	804
361	20230721	130700	78285855	973	973	973	973	9
362	20230721	130600	78277098	973	973	973	973	300
363	20230721	130500	77985198	973	973	973	973	704
364	20230721	130400	77300206	974	974	974	974	0
365	20230721	130300	77300206	974	974	974	974	0
366	20230721	130200	77300206	974	974	974	974	0
367	20230721	130100	77300206	974	974	974	974	0
368	20230721	130000	77300206	974	974	974	974	0
369	20230721	125900	77300206	974	974	974	974	0
370	20230721	125800	77300206	974	974	974	974	0
371	20230721	125700	77300206	974	974	974	974	0
372	20230721	125600	77300206	974	974	974	974	0
373	20230721	125500	77300206	974	972	974	972	10002
374	20230721	125400	67578258	973	973	973	973	1434
375	20230721	125300	66182976	974	974	974	974	1
376	20230721	125200	66182002	974	974	974	974	0
377	20230721	125100	66182002	974	974	974	974	0
378	20230721	125000	66182002	974	974	974	974	1540
379	20230721	124900	64682042	974	974	974	974	0
380	20230721	124800	64682042	974	974	974	974	0
381	20230721	124700	64682042	974	974	974	974	0
382	20230721	124600	64682042	974	974	974	974	0
383	20230721	124500	64682042	974	974	974	974	0
384	20230721	124400	64682042	974	974	974	974	5
385	20230721	124300	64677172	974	974	974	974	14
386	20230721	124200	64663536	974	974	974	974	0
387	20230721	124100	64663536	974	974	974	974	3
388	20230721	124000	64660614	974	974	974	974	0
389	20230721	123900	64660614	974	974	974	974	0
390	20230721	123800	64660614	974	974	974	974	0
391	20230721	123700	64660614	974	974	974	974	0
392	20230721	123600	64660614	974	974	974	974	1
393	20230721	123500	64659640	974	974	974	974	16
394	20230721	123400	64644056	974	974	974	974	0
395	20230721	123300	64644056	974	974	974	974	0
396	20230721	123200	64644056	974	974	974	974	1334
397	20230721	123100	63344740	974	974	974	974	0
398	20230721	123000	63344740	974	974	974	974	80
399	20230721	122900	63266820	975	975	975	975	6413
400	20230721	122800	57014145	975	975	975	975	0
401	20230721	122700	57014145	975	975	975	975	27
402	20230721	122600	56987820	976	976	976	976	0
403	20230721	122500	56987820	976	976	976	976	0
404	20230721	122400	56987820	976	976	976	976	0
405	20230721	122300	56987820	976	976	976	976	0
406	20230721	122200	56987820	976	976	976	976	0
407	20230721	122100	56987820	976	976	976	976	2014
408	20230721	122000	55022156	977	977	977	977	21
409	20230721	121900	55001639	977	977	977	977	0
410	20230721	121800	55001639	977	977	977	977	0
411	20230721	121700	55001639	977	977	977	977	0
412	20230721	121600	55001639	977	977	977	977	0
413	20230721	121500	55001639	977	977	977	977	0
414	20230721	121400	55001639	977	977	977	977	0
415	20230721	121300	55001639	977	977	977	977	0
416	20230721	121200	55001639	977	977	977	977	0
417	20230721	121100	55001639	977	977	977	977	0
418	20230721	121000	55001639	977	977	977	977	0
419	20230721	120900	55001639	977	977	977	977	0
420	20230721	120800	55001639	977	977	977	977	0
421	20230721	120700	55001639	977	977	977	977	0
422	20230721	120600	55001639	977	977	977	977	0
423	20230721	120500	55001639	977	977	977	977	0
424	20230721	120400	55001639	977	977	977	977	0
425	20230721	120300	55001639	977	977	977	977	0
426	20230721	120200	55001639	977	977	977	977	0
427	20230721	120100	55001639	977	977	977	977	30
428	20230721	120000	54972329	975	975	975	975	300
429	20230721	115900	54679829	975	975	975	975	0
430	20230721	115800	54679829	975	975	975	975	0
431	20230721	115700	54679829	975	975	975	975	0
432	20230721	115600	54679829	975	975	975	975	0
433	20230721	115500	54679829	975	975	975	975	2934
434	20230721	115400	51819179	975	975	975	975	0
435	20230721	115300	51819179	975	975	975	975	0
436	20230721	115200	51819179	975	975	975	975	145
437	20230721	115100	51677804	975	975	975	975	0
438	20230721	115000	51677804	975	975	975	975	0
439	20230721	114900	51677804	975	975	975	975	0
440	20230721	114800	51677804	975	975	975	975	0
441	20230721	114700	51677804	975	975	975	975	0
442	20230721	114600	51677804	975	975	975	975	0
443	20230721	114500	51677804	975	975	975	975	0
444	20230721	114400	51677804	975	976	976	975	160
445	20230721	114300	51521799	976	976	976	976	0
446	20230721	114200	51521799	976	976	976	976	0
447	20230721	114100	51521799	976	976	976	976	0
448	20230721	114000	51521799	976	976	976	976	0
449	20230721	113900	51521799	976	976	976	976	0
450	20230721	113800	51521799	976	976	976	976	0
451	20230721	113700	51521799	976	976	976	976	40
452	20230721	113600	51482759	975	975	975	975	2588
453	20230721	113500	48959459	975	975	975	975	1
454	20230721	113400	48958484	975	975	975	975	5318
455	20230721	113300	43773434	975	975	975	975	100
456	20230721	113200	43675934	975	975	975	975	0
457	20230721	113100	43675934	975	975	975	975	6
458	20230721	113000	43670084	975	975	975	975	0
459	20230721	112900	43670084	975	975	975	975	0
460	20230721	112800	43670084	975	975	975	975	100
461	20230721	112700	43572584	975	975	975	975	6233
462	20230721	112600	37495409	976	976	976	976	0
463	20230721	112500	37495409	976	976	976	976	1
464	20230721	112400	37494433	976	976	976	976	0
465	20230721	112300	37494433	976	976	976	976	55
466	20230721	112200	37440753	975	975	975	975	0
467	20230721	112100	37440753	975	975	975	975	0
468	20230721	112000	37440753	975	975	975	975	0
469	20230721	111900	37440753	975	975	975	975	0
470	20230721	111800	37440753	975	975	975	975	0
471	20230721	111700	37440753	975	975	975	975	6
472	20230721	111600	37434903	975	975	975	975	0
473	20230721	111500	37434903	975	975	975	975	0
474	20230721	111400	37434903	975	975	975	975	31
475	20230721	111300	37404678	976	976	976	976	0
476	20230721	111200	37404678	976	976	976	976	7385
477	20230721	111100	30196918	977	977	977	977	0
478	20230721	111000	30196918	977	977	977	977	20
479	20230721	110900	30177378	977	977	977	977	30
480	20230721	110800	30148068	977	977	977	977	0
481	20230721	110700	30148068	977	977	977	977	1
482	20230721	110600	30147091	977	977	977	977	0
483	20230721	110500	30147091	977	977	977	977	0
484	20230721	110400	30147091	977	977	977	977	0
485	20230721	110300	30147091	977	977	977	977	0
486	20230721	110200	30147091	977	977	977	977	2
487	20230721	110100	30145137	976	976	976	976	7
488	20230721	110000	30138305	977	977	977	977	0
489	20230721	105900	30138305	977	977	977	977	0
490	20230721	105800	30138305	977	977	977	977	0
491	20230721	105700	30138305	977	977	977	977	1000
492	20230721	105600	29161305	977	977	977	977	0
493	20230721	105500	29161305	977	977	977	977	0
494	20230721	105400	29161305	977	977	977	977	0
495	20230721	105300	29161305	977	977	977	977	0
496	20230721	105200	29161305	977	977	977	977	0
497	20230721	105100	29161305	977	977	977	977	0
498	20230721	105000	29161305	977	977	977	977	56
499	20230721	104900	29106593	976	976	976	976	313
500	20230721	104800	28801105	977	977	977	977	0
501	20230721	104700	28801105	977	977	977	977	0
502	20230721	104600	28801105	977	977	977	977	0
503	20230721	104500	28801105	977	977	977	977	2000
504	20230721	104400	26847105	977	977	977	977	100
505	20230721	104300	26749405	977	977	977	977	0
506	20230721	104200	26749405	977	977	977	977	371
507	20230721	104100	26386938	976	976	976	976	0
508	20230721	104000	26386938	976	976	976	976	200
509	20230721	103900	26191738	977	977	977	977	0
510	20230721	103800	26191738	977	977	977	977	110
511	20230721	103700	26084268	977	977	977	977	10
512	20230721	103600	26074498	977	977	977	977	0
513	20230721	103500	26074498	977	977	977	977	0
514	20230721	103400	26074498	977	977	977	977	0
515	20230721	103300	26074498	977	977	977	977	0
516	20230721	103200	26074498	977	977	977	977	0
517	20230721	103100	26074498	977	977	977	977	22
518	20230721	103000	26053004	977	977	977	977	0
519	20230721	102900	26053004	977	977	977	977	0
520	20230721	102800	26053004	977	977	977	977	0
521	20230721	102700	26053004	977	977	977	977	0
522	20230721	102600	26053004	977	977	977	977	0
523	20230721	102500	26053004	977	977	977	977	0
524	20230721	102400	26053004	977	977	977	977	0
525	20230721	102300	26053004	977	977	977	977	0
526	20230721	102200	26053004	977	977	977	977	0
527	20230721	102100	26053004	977	977	977	977	0
528	20230721	102000	26053004	977	977	977	977	0
529	20230721	101900	26053004	977	977	977	977	0
530	20230721	101800	26053004	977	977	977	977	0
531	20230721	101700	26053004	977	977	977	977	0
532	20230721	101600	26053004	977	977	977	977	1
533	20230721	101500	26052027	976	976	976	976	1163
534	20230721	101400	24916939	976	976	976	976	0
535	20230721	101300	24916939	976	976	976	976	0
536	20230721	101200	24916939	976	976	976	976	0
537	20230721	101100	24916939	976	976	976	976	0
538	20230721	101000	24916939	976	976	976	976	0
539	20230721	100900	24916939	976	976	976	976	0
540	20230721	100800	24916939	976	976	976	976	0
541	20230721	100700	24916939	976	976	976	976	0
542	20230721	100600	24916939	976	976	976	976	700
543	20230721	100500	24233739	977	977	977	977	0
544	20230721	100400	24233739	977	977	977	977	0
545	20230721	100300	24233739	977	977	977	977	0
546	20230721	100200	24233739	977	977	977	977	0
547	20230721	100100	24233739	977	977	977	977	23
548	20230721	100000	24211268	977	977	977	977	300
549	20230721	095900	23918168	976	976	976	976	0
550	20230721	095800	23918168	976	976	976	976	1477
551	20230721	095700	22476616	976	976	976	976	449
552	20230721	095600	22038392	977	977	977	977	1
553	20230721	095500	22037415	977	977	977	977	0
554	20230721	095400	22037415	977	977	977	977	90
555	20230721	095300	21949485	977	977	977	977	113
556	20230721	095200	21839084	976	976	976	976	0
557	20230721	095100	21839084	976	976	976	976	0
558	20230721	095000	21839084	976	976	976	976	500
559	20230721	094900	21351084	976	976	976	976	0
560	20230721	094800	21351084	976	976	976	976	500
561	20230721	094700	20863084	976	976	976	976	970
562	20230721	094600	19916364	975	975	975	975	0
563	20230721	094500	19916364	975	975	975	975	0
564	20230721	094400	19916364	975	975	975	975	250
565	20230721	094300	19672614	976	976	976	976	0
566	20230721	094200	19672614	976	976	976	976	0
567	20230721	094100	19672614	976	976	976	976	0
568	20230721	094000	19672614	976	976	976	976	892
569	20230721	093900	18802022	976	976	976	976	21
570	20230721	093800	18781526	976	976	976	976	3
571	20230721	093700	18778598	976	976	976	976	0
572	20230721	093600	18778598	976	976	976	976	0
573	20230721	093500	18778598	976	976	976	976	15
574	20230721	093400	18763958	976	976	976	976	0
575	20230721	093300	18763958	976	976	976	976	7
576	20230721	093200	18757126	976	976	976	976	0
577	20230721	093100	18757126	976	976	976	976	5
578	20230721	093000	18752246	976	976	976	976	675
579	20230721	092900	18093446	976	976	976	976	0
580	20230721	092800	18093446	976	976	976	976	250
581	20230721	092700	17849446	976	976	976	976	520
582	20230721	092600	17341926	976	976	976	976	0
583	20230721	092500	17341926	976	976	976	976	1500
584	20230721	092400	15877926	976	977	977	976	609
585	20230721	092300	15283033	977	977	977	977	0
586	20230721	092200	15283033	977	977	977	977	1420
587	20230721	092100	13895693	978	978	978	978	10
588	20230721	092000	13885913	977	977	977	977	580
589	20230721	091900	13319253	977	976	977	976	1900
590	20230721	091800	11463853	976	977	977	976	1344
591	20230721	091700	10151765	976	977	977	976	153
592	20230721	091600	10002384	977	977	977	977	2180
593	20230721	091500	7872524	977	977	977	977	500
594	20230721	091400	7384024	978	978	978	978	5
595	20230721	091300	7379134	978	978	978	978	8
596	20230721	091200	7371310	978	977	978	977	303
597	20230721	091100	7075276	977	977	977	977	749
598	20230721	091000	6343503	977	977	977	977	70
599	20230721	090900	6275113	978	977	978	977	2001
600	20230721	090800	4320135	977	977	977	977	400
601	20230721	090700	3929335	978	977	978	977	1003
602	20230721	090600	2949402	977	977	977	977	1520
603	20230721	090500	1464362	977	977	977	977	500
604	20230721	090400	975862	978	978	978	978	0
605	20230721	090300	975862	978	978	978	978	0
606	20230721	090200	975862	978	978	978	978	0
607	20230721	090100	975862	978	978	978	978	1
608	20230721	090000	974884	971	971	971	971	1004