KissMeData/250930/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	202200	26828283	992	992	992	992	940
3	20230720	202100	26828283	992	992	992	992	0
4	20230720	202000	26828283	992	992	992	992	0
5	20230720	201900	26828283	992	992	992	992	0
6	20230720	201800	26828283	992	992	992	992	0
7	20230720	201700	26828283	992	992	992	992	0
8	20230720	201600	26828283	992	992	992	992	0
9	20230720	201500	26828283	992	992	992	992	0
10	20230720	201400	26828283	992	992	992	992	0
11	20230720	201300	26828283	992	992	992	992	0
12	20230720	201200	26828283	992	992	992	992	0
13	20230720	201100	26828283	992	992	992	992	0
14	20230720	201000	26828283	992	992	992	992	0
15	20230720	200900	26828283	992	992	992	992	0
16	20230720	200800	26828283	992	992	992	992	0
17	20230720	200700	26828283	992	992	992	992	0
18	20230720	200600	26828283	992	992	992	992	0
19	20230720	200500	26828283	992	992	992	992	0
20	20230720	200400	26828283	992	992	992	992	0
21	20230720	200300	26828283	992	992	992	992	0
22	20230720	200200	26828283	992	992	992	992	0
23	20230720	200100	26828283	992	992	992	992	0
24	20230720	200000	26828283	992	992	992	992	0
25	20230720	195900	26828283	992	992	992	992	0
26	20230720	195800	26828283	992	992	992	992	0
27	20230720	195700	26828283	992	992	992	992	0
28	20230720	195600	26828283	992	992	992	992	0
29	20230720	195500	26828283	992	992	992	992	0
30	20230720	195400	26828283	992	992	992	992	0
31	20230720	195300	26828283	992	992	992	992	0
32	20230720	195200	26828283	992	992	992	992	940
33	20230720	195100	26828283	992	992	992	992	0
34	20230720	195000	26828283	992	992	992	992	0
35	20230720	194900	26828283	992	992	992	992	0
36	20230720	194800	26828283	992	992	992	992	0
37	20230720	194700	26828283	992	992	992	992	0
38	20230720	194600	26828283	992	992	992	992	0
39	20230720	194500	26828283	992	992	992	992	0
40	20230720	194400	26828283	992	992	992	992	0
41	20230720	194300	26828283	992	992	992	992	0
42	20230720	194200	26828283	992	992	992	992	0
43	20230720	194100	26828283	992	992	992	992	0
44	20230720	194000	26828283	992	992	992	992	0
45	20230720	193900	26828283	992	992	992	992	0
46	20230720	193800	26828283	992	992	992	992	0
47	20230720	193700	26828283	992	992	992	992	0
48	20230720	193600	26828283	992	992	992	992	0
49	20230720	193500	26828283	992	992	992	992	0
50	20230720	193400	26828283	992	992	992	992	0
51	20230720	193300	26828283	992	992	992	992	0
52	20230720	193200	26828283	992	992	992	992	0
53	20230720	193100	26828283	992	992	992	992	0
54	20230720	193000	26828283	992	992	992	992	0
55	20230720	192900	26828283	992	992	992	992	0
56	20230720	192800	26828283	992	992	992	992	0
57	20230720	192700	26828283	992	992	992	992	0
58	20230720	192600	26828283	992	992	992	992	0
59	20230720	192500	26828283	992	992	992	992	0
60	20230720	192400	26828283	992	992	992	992	0
61	20230720	192300	26828283	992	992	992	992	0
62	20230720	192200	26828283	992	992	992	992	940
63	20230720	192100	26828283	992	992	992	992	0
64	20230720	192000	26828283	992	992	992	992	0
65	20230720	191900	26828283	992	992	992	992	0
66	20230720	191800	26828283	992	992	992	992	0
67	20230720	191700	26828283	992	992	992	992	0
68	20230720	191600	26828283	992	992	992	992	0
69	20230720	191500	26828283	992	992	992	992	0
70	20230720	191400	26828283	992	992	992	992	0
71	20230720	191300	26828283	992	992	992	992	0
72	20230720	191200	26828283	992	992	992	992	0
73	20230720	191100	26828283	992	992	992	992	0
74	20230720	191000	26828283	992	992	992	992	0
75	20230720	190900	26828283	992	992	992	992	0
76	20230720	190800	26828283	992	992	992	992	0
77	20230720	190700	26828283	992	992	992	992	0
78	20230720	190600	26828283	992	992	992	992	0
79	20230720	190500	26828283	992	992	992	992	0
80	20230720	190400	26828283	992	992	992	992	0
81	20230720	190300	26828283	992	992	992	992	0
82	20230720	190200	26828283	992	992	992	992	0
83	20230720	190100	26828283	992	992	992	992	0
84	20230720	190000	26828283	992	992	992	992	0
85	20230720	185900	26828283	992	992	992	992	0
86	20230720	185800	26828283	992	992	992	992	0
87	20230720	185700	26828283	992	992	992	992	0
88	20230720	185600	26828283	992	992	992	992	0
89	20230720	185500	26828283	992	992	992	992	0
90	20230720	185400	26828283	992	992	992	992	0
91	20230720	185300	26828283	992	992	992	992	0
92	20230720	185200	26828283	992	992	992	992	940
93	20230720	185100	26828283	992	992	992	992	0
94	20230720	185000	26828283	992	992	992	992	0
95	20230720	184900	26828283	992	992	992	992	0
96	20230720	184800	26828283	992	992	992	992	0
97	20230720	184700	26828283	992	992	992	992	0
98	20230720	184600	26828283	992	992	992	992	0
99	20230720	184500	26828283	992	992	992	992	0
100	20230720	184400	26828283	992	992	992	992	0
101	20230720	184300	26828283	992	992	992	992	0
102	20230720	184200	26828283	992	992	992	992	0
103	20230720	184100	26828283	992	992	992	992	0
104	20230720	184000	26828283	992	992	992	992	0
105	20230720	183900	26828283	992	992	992	992	0
106	20230720	183800	26828283	992	992	992	992	0
107	20230720	183700	26828283	992	992	992	992	0
108	20230720	183600	26828283	992	992	992	992	0
109	20230720	183500	26828283	992	992	992	992	0
110	20230720	183400	26828283	992	992	992	992	0
111	20230720	183300	26828283	992	992	992	992	0
112	20230720	183200	26828283	992	992	992	992	0
113	20230720	183100	26828283	992	992	992	992	0
114	20230720	183000	26828283	992	992	992	992	0
115	20230720	182900	26828283	992	992	992	992	0
116	20230720	182800	26828283	992	992	992	992	0
117	20230720	182700	26828283	992	992	992	992	0
118	20230720	182600	26828283	992	992	992	992	0
119	20230720	182500	26828283	992	992	992	992	0
120	20230720	182400	26828283	992	992	992	992	0
121	20230720	182300	26828283	992	992	992	992	0
122	20230720	182200	26828283	992	992	992	992	940
123	20230720	182100	26828283	992	992	992	992	0
124	20230720	182000	26828283	992	992	992	992	0
125	20230720	181900	26828283	992	992	992	992	0
126	20230720	181800	26828283	992	992	992	992	0
127	20230720	181700	26828283	992	992	992	992	0
128	20230720	181600	26828283	992	992	992	992	0
129	20230720	181500	26828283	992	992	992	992	0
130	20230720	181400	26828283	992	992	992	992	0
131	20230720	181300	26828283	992	992	992	992	0
132	20230720	181200	26828283	992	992	992	992	0
133	20230720	181100	26828283	992	992	992	992	0
134	20230720	181000	26828283	992	992	992	992	0
135	20230720	180900	26828283	992	992	992	992	0
136	20230720	180800	26828283	992	992	992	992	0
137	20230720	180700	26828283	992	992	992	992	0
138	20230720	180600	26828283	992	992	992	992	0
139	20230720	180500	26828283	992	992	992	992	0
140	20230720	180400	26828283	992	992	992	992	0
141	20230720	180300	26828283	992	992	992	992	0
142	20230720	180200	26828283	992	992	992	992	0
143	20230720	180100	26828283	992	992	992	992	0
144	20230720	180000	26828283	992	992	992	992	0
145	20230720	175900	26828283	992	992	992	992	0
146	20230720	175800	26828283	992	992	992	992	0
147	20230720	175700	26828283	992	992	992	992	0
148	20230720	175600	26828283	992	992	992	992	0
149	20230720	175500	26828283	992	992	992	992	0
150	20230720	175400	26828283	992	992	992	992	0
151	20230720	175300	26828283	992	992	992	992	0
152	20230720	175200	26828283	992	992	992	992	940
153	20230720	175100	26828283	992	992	992	992	0
154	20230720	175000	26828283	992	992	992	992	0
155	20230720	174900	26828283	992	992	992	992	0
156	20230720	174800	26828283	992	992	992	992	0
157	20230720	174700	26828283	992	992	992	992	0
158	20230720	174600	26828283	992	992	992	992	0
159	20230720	174500	26828283	992	992	992	992	0
160	20230720	174400	26828283	992	992	992	992	0
161	20230720	174300	26828283	992	992	992	992	0
162	20230720	174200	26828283	992	992	992	992	0
163	20230720	174100	26828283	992	992	992	992	0
164	20230720	174000	26828283	992	992	992	992	0
165	20230720	173900	26828283	992	992	992	992	0
166	20230720	173800	26828283	992	992	992	992	0
167	20230720	173700	26828283	992	992	992	992	0
168	20230720	173600	26828283	992	992	992	992	0
169	20230720	173500	26828283	992	992	992	992	0
170	20230720	173400	26828283	992	992	992	992	0
171	20230720	173300	26828283	992	992	992	992	0
172	20230720	173200	26828283	992	992	992	992	0
173	20230720	173100	26828283	992	992	992	992	0
174	20230720	173000	26828283	992	992	992	992	0
175	20230720	172900	26828283	992	992	992	992	0
176	20230720	172800	26828283	992	992	992	992	0
177	20230720	172700	26828283	992	992	992	992	0
178	20230720	172600	26828283	992	992	992	992	0
179	20230720	172500	26828283	992	992	992	992	0
180	20230720	172400	26828283	992	992	992	992	0
181	20230720	172300	26828283	992	992	992	992	0
182	20230720	172200	26828283	992	992	992	992	940
183	20230720	172100	26828283	992	992	992	992	0
184	20230720	172000	26828283	992	992	992	992	0
185	20230720	171900	26828283	992	992	992	992	0
186	20230720	171800	26828283	992	992	992	992	0
187	20230720	171700	26828283	992	992	992	992	0
188	20230720	171600	26828283	992	992	992	992	0
189	20230720	171500	26828283	992	992	992	992	0
190	20230720	171400	26828283	992	992	992	992	0
191	20230720	171300	26828283	992	992	992	992	0
192	20230720	171200	26828283	992	992	992	992	0
193	20230720	171100	26828283	992	992	992	992	0
194	20230720	171000	26828283	992	992	992	992	0
195	20230720	170900	26828283	992	992	992	992	0
196	20230720	170800	26828283	992	992	992	992	0
197	20230720	170700	26828283	992	992	992	992	0
198	20230720	170600	26828283	992	992	992	992	0
199	20230720	170500	26828283	992	992	992	992	0
200	20230720	170400	26828283	992	992	992	992	0
201	20230720	170300	26828283	992	992	992	992	0
202	20230720	170200	26828283	992	992	992	992	0
203	20230720	170100	26828283	992	992	992	992	0
204	20230720	170000	26828283	992	992	992	992	0
205	20230720	165900	26828283	992	992	992	992	0
206	20230720	165800	26828283	992	992	992	992	0
207	20230720	165700	26828283	992	992	992	992	0
208	20230720	165600	26828283	992	992	992	992	0
209	20230720	165500	26828283	992	992	992	992	0
210	20230720	165400	26828283	992	992	992	992	0
211	20230720	165300	26828283	992	992	992	992	0
212	20230720	165200	26828283	992	992	992	992	940
213	20230720	165100	26828283	992	992	992	992	0
214	20230720	165000	26828283	992	992	992	992	0
215	20230720	164900	26828283	992	992	992	992	0
216	20230720	164800	26828283	992	992	992	992	0
217	20230720	164700	26828283	992	992	992	992	0
218	20230720	164600	26828283	992	992	992	992	0
219	20230720	164500	26828283	992	992	992	992	0
220	20230720	164400	26828283	992	992	992	992	0
221	20230720	164300	26828283	992	992	992	992	0
222	20230720	164200	26828283	992	992	992	992	0
223	20230720	164100	26828283	992	992	992	992	0
224	20230720	164000	26828283	992	992	992	992	0
225	20230720	163900	26828283	992	992	992	992	0
226	20230720	163800	26828283	992	992	992	992	0
227	20230720	163700	26828283	992	992	992	992	0
228	20230720	163600	26828283	992	992	992	992	0
229	20230720	163500	26828283	992	992	992	992	0
230	20230720	163400	26828283	992	992	992	992	0
231	20230720	163300	26828283	992	992	992	992	0
232	20230720	163200	26828283	992	992	992	992	0
233	20230720	163100	26828283	992	992	992	992	0
234	20230720	163000	26828283	992	992	992	992	0
235	20230720	162900	26828283	992	992	992	992	0
236	20230720	162800	26828283	992	992	992	992	0
237	20230720	162700	26828283	992	992	992	992	0
238	20230720	162600	26828283	992	992	992	992	0
239	20230720	162500	26828283	992	992	992	992	0
240	20230720	162400	26828283	992	992	992	992	0
241	20230720	162300	26828283	992	992	992	992	0
242	20230720	162200	26828283	992	992	992	992	940
243	20230720	162100	26828283	992	992	992	992	0
244	20230720	162000	26828283	992	992	992	992	0
245	20230720	161900	26828283	992	992	992	992	0
246	20230720	161800	26828283	992	992	992	992	0
247	20230720	161700	26828283	992	992	992	992	0
248	20230720	161600	26828283	992	992	992	992	0
249	20230720	161500	26828283	992	992	992	992	0
250	20230720	161400	26828283	992	992	992	992	0
251	20230720	161300	26828283	992	992	992	992	0
252	20230720	161200	26828283	992	992	992	992	0
253	20230720	161100	26828283	992	992	992	992	0
254	20230720	161000	26828283	992	992	992	992	0
255	20230720	160900	26828283	992	992	992	992	0
256	20230720	160800	26828283	992	992	992	992	0
257	20230720	160700	26828283	992	992	992	992	0
258	20230720	160600	26828283	992	992	992	992	0
259	20230720	160500	26828283	992	992	992	992	0
260	20230720	160400	26828283	992	992	992	992	0
261	20230720	160300	26828283	992	992	992	992	0
262	20230720	160200	26828283	992	992	992	992	0
263	20230720	160100	26828283	992	992	992	992	0
264	20230720	160000	26828283	992	992	992	992	0
265	20230720	155900	26828283	992	992	992	992	0
266	20230720	155800	26828283	992	992	992	992	0
267	20230720	155700	26828283	992	992	992	992	0
268	20230720	155600	26828283	992	992	992	992	0
269	20230720	155500	26828283	992	992	992	992	0
270	20230720	155400	26828283	992	992	992	992	0
271	20230720	155300	26828283	992	992	992	992	0
272	20230720	155200	26828283	992	992	992	992	940
273	20230720	155100	26828283	992	992	992	992	0
274	20230720	155000	26828283	992	992	992	992	0
275	20230720	154900	26828283	992	992	992	992	0
276	20230720	154800	26828283	992	992	992	992	0
277	20230720	154700	26828283	992	992	992	992	0
278	20230720	154600	26828283	992	992	992	992	0
279	20230720	154500	26828283	992	992	992	992	0
280	20230720	154400	26828283	992	992	992	992	0
281	20230720	154300	26828283	992	992	992	992	0
282	20230720	154200	26828283	992	992	992	992	0
283	20230720	154100	26828283	992	992	992	992	0
284	20230720	154000	26828283	992	992	992	992	0
285	20230720	153900	26828283	992	992	992	992	0
286	20230720	153800	26828283	992	992	992	992	0
287	20230720	153700	26828283	992	992	992	992	0
288	20230720	153600	26828283	992	992	992	992	0
289	20230720	153500	26828283	992	992	992	992	0
290	20230720	153400	26828283	992	992	992	992	0
291	20230720	153300	26828283	992	992	992	992	0
292	20230720	153200	26828283	992	992	992	992	0
293	20230720	153100	26828283	992	992	992	992	0
294	20230720	153000	26828283	992	992	992	992	940
295	20230720	152900	25895803	992	992	992	992	0
296	20230720	152800	25895803	992	992	992	992	0
297	20230720	152700	25895803	992	992	992	992	0
298	20230720	152600	25895803	992	992	992	992	0
299	20230720	152500	25895803	992	992	992	992	0
300	20230720	152400	25895803	992	992	992	992	0
301	20230720	152300	25895803	992	992	992	992	0
302	20230720	152200	25895803	992	992	992	992	0
303	20230720	152100	25895803	992	992	992	992	0
304	20230720	152000	25895803	992	992	992	992	0
305	20230720	151900	25895803	992	992	992	992	4
306	20230720	151800	25891835	992	992	992	992	1
307	20230720	151700	25890843	988	987	988	987	638
308	20230720	151600	25260685	987	987	987	987	111
309	20230720	151500	25151128	983	983	983	983	1
310	20230720	151400	25150145	983	983	983	983	0
311	20230720	151300	25150145	983	983	983	983	387
312	20230720	151200	24769724	983	988	988	983	623
313	20230720	151100	24157265	988	983	988	983	392
314	20230720	151000	23771904	983	983	983	983	1
315	20230720	150900	23770921	983	983	983	983	0
316	20230720	150800	23770921	983	983	983	983	0
317	20230720	150700	23770921	983	983	983	983	1
318	20230720	150600	23769938	983	983	983	983	4
319	20230720	150500	23766006	983	983	983	983	1
320	20230720	150400	23765023	982	982	982	982	212
321	20230720	150300	23556839	982	982	982	982	66
322	20230720	150200	23492027	982	982	982	982	4
323	20230720	150100	23488099	982	982	982	982	14
324	20230720	150000	23474351	980	980	980	980	0
325	20230720	145900	23474351	980	982	982	980	27
326	20230720	145800	23447883	980	979	982	979	120
327	20230720	145700	23330378	979	980	980	979	404
328	20230720	145600	22934861	979	979	979	979	79
329	20230720	145500	22857520	979	979	979	979	21
330	20230720	145400	22836961	979	981	981	979	7
331	20230720	145300	22830102	980	980	980	978	94
332	20230720	145200	22737985	978	977	978	977	2
333	20230720	145100	22736030	980	978	980	978	10
334	20230720	145000	22726232	978	978	978	978	0
335	20230720	144900	22726232	978	978	978	978	2
336	20230720	144800	22724276	978	978	978	978	66
337	20230720	144700	22659728	977	976	977	976	1472
338	20230720	144600	21222037	975	976	976	975	300
339	20230720	144500	20929437	975	976	976	975	2
340	20230720	144400	20927486	974	974	974	974	1001
341	20230720	144300	19952512	974	974	974	974	193
342	20230720	144200	19764530	974	974	974	974	4
343	20230720	144100	19760634	974	974	974	974	3
344	20230720	144000	19757712	974	974	974	974	0
345	20230720	143900	19757712	974	974	974	974	0
346	20230720	143800	19757712	974	974	974	974	1
347	20230720	143700	19756738	974	974	974	974	4
348	20230720	143600	19752842	974	974	974	974	2
349	20230720	143500	19750894	974	974	974	974	0
350	20230720	143400	19750894	974	974	974	974	0
351	20230720	143300	19750894	974	974	974	974	2
352	20230720	143200	19748946	974	974	974	974	0
353	20230720	143100	19748946	974	974	974	974	0
354	20230720	143000	19748946	974	974	974	974	0
355	20230720	142900	19748946	974	974	974	974	0
356	20230720	142800	19748946	974	974	974	974	85
357	20230720	142700	19666156	974	974	974	974	2
358	20230720	142600	19664208	974	974	974	974	0
359	20230720	142500	19664208	974	974	974	974	0
360	20230720	142400	19664208	974	974	974	974	0
361	20230720	142300	19664208	974	974	974	974	0
362	20230720	142200	19664208	974	974	974	974	0
363	20230720	142100	19664208	974	974	974	974	0
364	20230720	142000	19664208	974	974	974	974	2
365	20230720	141900	19662260	974	974	974	974	2
366	20230720	141800	19660312	974	974	974	974	1
367	20230720	141700	19659338	974	974	974	974	0
368	20230720	141600	19659338	974	975	975	974	227
369	20230720	141500	19438239	976	976	976	976	1
370	20230720	141400	19437263	975	975	975	975	0
371	20230720	141300	19437263	975	975	975	975	0
372	20230720	141200	19437263	975	975	975	975	1
373	20230720	141100	19436288	975	975	975	975	1
374	20230720	141000	19435313	975	975	975	975	1
375	20230720	140900	19434338	975	975	975	975	0
376	20230720	140800	19434338	975	975	975	975	0
377	20230720	140700	19434338	975	975	975	975	0
378	20230720	140600	19434338	975	975	975	975	0
379	20230720	140500	19434338	975	975	975	975	0
380	20230720	140400	19434338	975	975	975	975	0
381	20230720	140300	19434338	975	975	975	975	0
382	20230720	140200	19434338	975	975	975	975	0
383	20230720	140100	19434338	975	975	975	975	0
384	20230720	140000	19434338	975	975	975	975	0
385	20230720	135900	19434338	975	975	975	975	0
386	20230720	135800	19434338	975	976	976	975	1882
387	20230720	135700	17599386	976	976	976	976	0
388	20230720	135600	17599386	976	976	976	976	0
389	20230720	135500	17599386	976	976	976	976	1
390	20230720	135400	17598410	975	975	975	975	0
391	20230720	135300	17598410	975	975	975	975	47
392	20230720	135200	17552585	976	976	976	976	0
393	20230720	135100	17552585	976	976	976	976	0
394	20230720	135000	17552585	976	976	976	976	0
395	20230720	134900	17552585	976	976	976	976	0
396	20230720	134800	17552585	976	976	976	976	0
397	20230720	134700	17552585	976	976	976	976	0
398	20230720	134600	17552585	976	976	976	976	0
399	20230720	134500	17552585	976	976	976	976	0
400	20230720	134400	17552585	976	976	976	976	0
401	20230720	134300	17552585	976	976	976	976	1
402	20230720	134200	17551609	975	975	975	975	0
403	20230720	134100	17551609	975	975	975	975	0
404	20230720	134000	17551609	975	975	975	975	0
405	20230720	133900	17551609	975	975	975	975	0
406	20230720	133800	17551609	975	975	975	975	0
407	20230720	133700	17551609	975	975	975	975	0
408	20230720	133600	17551609	975	975	975	975	0
409	20230720	133500	17551609	975	975	975	975	0
410	20230720	133400	17551609	975	975	975	975	0
411	20230720	133300	17551609	975	975	975	975	0
412	20230720	133200	17551609	975	975	975	975	0
413	20230720	133100	17551609	975	975	975	975	0
414	20230720	133000	17551609	975	975	975	975	0
415	20230720	132900	17551609	975	975	975	975	84
416	20230720	132800	17469709	975	975	975	975	0
417	20230720	132700	17469709	975	975	975	975	1
418	20230720	132600	17468734	974	974	974	974	3
419	20230720	132500	17465812	975	974	975	974	5
420	20230720	132400	17460941	974	974	974	974	1
421	20230720	132300	17459967	974	974	974	974	0
422	20230720	132200	17459967	974	974	974	974	0
423	20230720	132100	17459967	974	974	974	974	0
424	20230720	132000	17459967	974	974	974	974	1
425	20230720	131900	17458993	975	975	975	975	0
426	20230720	131800	17458993	975	975	975	975	0
427	20230720	131700	17458993	975	975	975	975	1
428	20230720	131600	17458018	975	975	975	975	1
429	20230720	131500	17457043	973	973	973	973	0
430	20230720	131400	17457043	973	973	973	973	0
431	20230720	131300	17457043	973	973	973	973	0
432	20230720	131200	17457043	973	973	973	973	0
433	20230720	131100	17457043	973	973	973	973	49
434	20230720	131000	17409366	975	975	975	975	50
435	20230720	130900	17360616	975	975	975	975	0
436	20230720	130800	17360616	975	975	975	975	0
437	20230720	130700	17360616	975	975	975	975	0
438	20230720	130600	17360616	975	975	975	975	0
439	20230720	130500	17360616	975	975	975	975	0
440	20230720	130400	17360616	975	975	975	975	0
441	20230720	130300	17360616	975	975	975	975	0
442	20230720	130200	17360616	975	975	975	975	0
443	20230720	130100	17360616	975	975	975	975	0
444	20230720	130000	17360616	975	975	975	975	0
445	20230720	125900	17360616	975	974	975	974	3
446	20230720	125800	17357693	973	973	973	973	0
447	20230720	125700	17357693	973	973	973	973	0
448	20230720	125600	17357693	973	973	973	973	0
449	20230720	125500	17357693	973	973	973	973	0
450	20230720	125400	17357693	973	973	973	973	0
451	20230720	125300	17357693	973	973	973	973	1
452	20230720	125200	17356720	973	973	973	973	0
453	20230720	125100	17356720	973	973	973	973	6
454	20230720	125000	17350882	973	973	973	973	0
455	20230720	124900	17350882	973	973	973	973	0
456	20230720	124800	17350882	973	973	973	973	0
457	20230720	124700	17350882	973	973	973	973	1
458	20230720	124600	17349909	974	974	974	974	0
459	20230720	124500	17349909	974	974	974	974	0
460	20230720	124400	17349909	974	974	974	974	0
461	20230720	124300	17349909	974	974	974	974	0
462	20230720	124200	17349909	974	974	974	974	0
463	20230720	124100	17349909	974	974	974	974	0
464	20230720	124000	17349909	974	974	974	974	0
465	20230720	123900	17349909	974	974	974	974	0
466	20230720	123800	17349909	974	974	974	974	1
467	20230720	123700	17348935	970	970	970	970	0
468	20230720	123600	17348935	970	970	970	970	0
469	20230720	123500	17348935	970	970	970	970	0
470	20230720	123400	17348935	970	970	970	970	0
471	20230720	123300	17348935	970	970	970	970	0
472	20230720	123200	17348935	970	970	970	970	0
473	20230720	123100	17348935	970	972	972	970	40
474	20230720	123000	17310125	976	976	976	976	0
475	20230720	122900	17310125	976	976	976	976	0
476	20230720	122800	17310125	976	976	976	976	0
477	20230720	122700	17310125	976	976	976	976	0
478	20230720	122600	17310125	976	976	976	976	0
479	20230720	122500	17310125	976	976	976	976	0
480	20230720	122400	17310125	976	976	976	976	0
481	20230720	122300	17310125	976	976	976	976	0
482	20230720	122200	17310125	976	976	976	976	0
483	20230720	122100	17310125	976	976	976	976	0
484	20230720	122000	17310125	976	976	976	976	1
485	20230720	121900	17309149	971	971	971	971	123
486	20230720	121800	17189716	972	973	973	972	71
487	20230720	121700	17120703	973	973	973	973	0
488	20230720	121600	17120703	973	973	973	973	0
489	20230720	121500	17120703	973	973	973	973	51
490	20230720	121400	17071080	975	975	975	975	0
491	20230720	121300	17071080	975	975	975	975	0
492	20230720	121200	17071080	975	975	975	975	0
493	20230720	121100	17071080	975	975	975	975	0
494	20230720	121000	17071080	975	975	975	975	0
495	20230720	120900	17071080	975	973	975	973	2
496	20230720	120800	17069132	974	974	974	974	3
497	20230720	120700	17066210	974	974	974	974	4
498	20230720	120600	17062314	974	974	974	974	0
499	20230720	120500	17062314	974	974	974	974	1
500	20230720	120400	17061340	974	974	974	974	3
501	20230720	120300	17058418	974	974	974	974	1
502	20230720	120200	17057444	974	974	974	974	2
503	20230720	120100	17055496	974	974	974	974	1
504	20230720	120000	17054522	977	977	977	977	0
505	20230720	115900	17054522	977	977	977	977	0
506	20230720	115800	17054522	977	977	977	977	0
507	20230720	115700	17054522	977	977	977	977	0
508	20230720	115600	17054522	977	977	977	977	0
509	20230720	115500	17054522	977	977	977	977	0
510	20230720	115400	17054522	977	977	977	977	0
511	20230720	115300	17054522	977	973	977	972	501
512	20230720	115200	16567444	974	974	974	974	0
513	20230720	115100	16567444	974	974	974	974	101
514	20230720	115000	16469070	975	975	975	975	0
515	20230720	114900	16469070	975	975	975	975	100
516	20230720	114800	16371570	976	976	976	976	0
517	20230720	114700	16371570	976	976	976	976	100
518	20230720	114600	16273970	977	977	977	977	1
519	20230720	114500	16272993	975	975	975	975	353
520	20230720	114400	15928818	975	975	975	975	0
521	20230720	114300	15928818	975	973	975	973	2
522	20230720	114200	15926870	973	973	973	973	4
523	20230720	114100	15922978	973	973	973	973	1
524	20230720	114000	15922005	975	975	975	975	0
525	20230720	113900	15922005	975	975	975	975	0
526	20230720	113800	15922005	975	974	975	974	10
527	20230720	113700	15912257	975	975	975	975	0
528	20230720	113600	15912257	975	975	975	975	0
529	20230720	113500	15912257	975	975	975	975	50
530	20230720	113400	15863507	971	971	971	971	0
531	20230720	113300	15863507	971	971	971	971	0
532	20230720	113200	15863507	971	971	971	971	0
533	20230720	113100	15863507	971	971	971	971	0
534	20230720	113000	15863507	971	971	971	971	0
535	20230720	112900	15863507	971	971	971	971	0
536	20230720	112800	15863507	971	971	971	971	0
537	20230720	112700	15863507	971	971	971	971	0
538	20230720	112600	15863507	971	971	971	971	251
539	20230720	112500	15619786	972	973	973	972	1171
540	20230720	112400	14481484	973	973	973	973	0
541	20230720	112300	14481484	973	973	973	973	0
542	20230720	112200	14481484	973	973	973	973	100
543	20230720	112100	14384184	974	974	974	974	250
544	20230720	112000	14140684	975	975	975	975	300
545	20230720	111900	13848184	974	974	974	974	0
546	20230720	111800	13848184	974	974	974	974	0
547	20230720	111700	13848184	974	974	974	974	3
548	20230720	111600	13845262	971	971	971	971	19
549	20230720	111500	13826813	975	975	975	975	0
550	20230720	111400	13826813	975	975	975	975	0
551	20230720	111300	13826813	975	975	975	975	0
552	20230720	111200	13826813	975	975	975	975	0
553	20230720	111100	13826813	975	975	975	975	0
554	20230720	111000	13826813	975	975	975	975	0
555	20230720	110900	13826813	975	975	975	975	513
556	20230720	110800	13326638	966	966	966	966	1
557	20230720	110700	13325672	963	975	975	963	5196
558	20230720	110600	8307838	973	973	973	973	0
559	20230720	110500	8307838	973	973	973	973	0
560	20230720	110400	8307838	973	973	973	973	0
561	20230720	110300	8307838	973	973	973	973	174
562	20230720	110200	8138536	973	973	973	973	0
563	20230720	110100	8138536	973	973	973	973	1
564	20230720	110000	8137563	967	967	967	967	0
565	20230720	105900	8137563	967	968	968	967	100
566	20230720	105800	8040822	968	968	968	968	1
567	20230720	105700	8039854	968	968	968	968	0
568	20230720	105600	8039854	968	968	968	968	0
569	20230720	105500	8039854	968	969	969	968	40
570	20230720	105400	8001133	974	974	974	974	0
571	20230720	105300	8001133	974	974	974	974	0
572	20230720	105200	8001133	974	974	974	974	0
573	20230720	105100	8001133	974	974	974	974	0
574	20230720	105000	8001133	974	974	974	974	0
575	20230720	104900	8001133	974	974	974	974	0
576	20230720	104800	8001133	974	974	974	974	0
577	20230720	104700	8001133	974	974	974	974	0
578	20230720	104600	8001133	974	974	974	974	0
579	20230720	104500	8001133	974	974	974	974	0
580	20230720	104400	8001133	974	969	974	967	1202
581	20230720	104300	6837537	969	969	969	969	0
582	20230720	104200	6837537	969	969	969	969	0
583	20230720	104100	6837537	969	969	969	969	0
584	20230720	104000	6837537	969	969	969	969	0
585	20230720	103900	6837537	969	969	969	969	0
586	20230720	103800	6837537	969	969	969	969	10
587	20230720	103700	6827847	970	970	970	970	0
588	20230720	103600	6827847	970	970	970	970	0
589	20230720	103500	6827847	970	970	970	970	0
590	20230720	103400	6827847	970	970	970	970	0
591	20230720	103300	6827847	970	970	970	970	0
592	20230720	103200	6827847	970	970	970	970	0
593	20230720	103100	6827847	970	970	970	970	0
594	20230720	103000	6827847	970	970	970	970	0
595	20230720	102900	6827847	970	970	970	970	0
596	20230720	102800	6827847	970	970	970	970	0
597	20230720	102700	6827847	970	970	970	970	87
598	20230720	102600	6743457	970	970	970	970	0
599	20230720	102500	6743457	970	970	970	970	0
600	20230720	102400	6743457	970	970	970	970	56
601	20230720	102300	6689137	970	970	970	970	0
602	20230720	102200	6689137	970	970	970	970	0
603	20230720	102100	6689137	970	970	970	970	0
604	20230720	102000	6689137	970	970	970	970	0
605	20230720	101900	6689137	970	970	970	970	0
606	20230720	101800	6689137	970	970	970	970	0
607	20230720	101700	6689137	970	970	970	970	3
608	20230720	101600	6686227	970	970	970	970	1
609	20230720	101500	6685257	969	969	969	969	0
610	20230720	101400	6685257	969	969	969	969	0
611	20230720	101300	6685257	969	969	969	969	0
612	20230720	101200	6685257	969	969	969	969	0
613	20230720	101100	6685257	969	969	969	969	1
614	20230720	101000	6684288	969	969	969	969	0
615	20230720	100900	6684288	969	969	969	969	0
616	20230720	100800	6684288	969	969	969	969	0
617	20230720	100700	6684288	969	969	969	969	0
618	20230720	100600	6684288	969	969	969	969	0
619	20230720	100500	6684288	969	969	969	969	0
620	20230720	100400	6684288	969	969	969	969	0
621	20230720	100300	6684288	969	969	969	969	0
622	20230720	100200	6684288	969	969	969	969	0
623	20230720	100100	6684288	969	969	969	969	0
624	20230720	100000	6684288	969	969	969	969	0
625	20230720	095900	6684288	969	969	969	969	0
626	20230720	095800	6684288	969	969	969	969	260
627	20230720	095700	6432348	969	969	969	969	0
628	20230720	095600	6432348	969	969	969	969	0
629	20230720	095500	6432348	969	969	969	969	0
630	20230720	095400	6432348	969	969	969	969	992
631	20230720	095300	5471100	969	969	969	969	0
632	20230720	095200	5471100	969	969	969	969	1
633	20230720	095100	5470131	968	968	968	968	0
634	20230720	095000	5470131	968	968	968	968	0
635	20230720	094900	5470131	968	968	968	968	1
636	20230720	094800	5469163	969	969	969	969	0
637	20230720	094700	5469163	969	969	969	969	3
638	20230720	094600	5466256	969	969	969	969	0
639	20230720	094500	5466256	969	969	969	969	1
640	20230720	094400	5465287	968	968	968	968	0
641	20230720	094300	5465287	968	968	968	968	142
642	20230720	094200	5327831	968	968	968	968	20
643	20230720	094100	5308471	969	969	969	969	0
644	20230720	094000	5308471	969	969	969	969	0
645	20230720	093900	5308471	969	969	969	969	0
646	20230720	093800	5308471	969	969	969	969	0
647	20230720	093700	5308471	969	969	969	969	0
648	20230720	093600	5308471	969	969	969	969	1
649	20230720	093500	5307502	969	969	969	969	0
650	20230720	093400	5307502	969	969	969	969	1
651	20230720	093300	5306533	968	968	968	968	407
652	20230720	093200	4912557	969	969	969	969	0
653	20230720	093100	4912557	969	969	969	969	7
654	20230720	093000	4905774	969	969	969	969	0
655	20230720	092900	4905774	969	969	969	969	0
656	20230720	092800	4905774	969	974	974	969	218
657	20230720	092700	4694527	976	976	976	976	0
658	20230720	092600	4694527	976	976	976	976	0
659	20230720	092500	4694527	976	976	976	976	0
660	20230720	092400	4694527	976	976	976	976	21
661	20230720	092300	4674031	976	976	976	976	0
662	20230720	092200	4674031	976	976	976	976	0
663	20230720	092100	4674031	976	976	976	976	1
664	20230720	092000	4673055	970	970	970	970	0
665	20230720	091900	4673055	970	970	970	970	2
666	20230720	091800	4671115	968	968	968	968	0
667	20230720	091700	4671115	968	968	968	968	0
668	20230720	091600	4671115	968	969	969	968	395
669	20230720	091500	4288726	968	968	968	968	0
670	20230720	091400	4288726	968	968	968	968	0
671	20230720	091300	4288726	968	968	968	968	0
672	20230720	091200	4288726	968	968	968	968	0
673	20230720	091100	4288726	968	968	968	968	0
674	20230720	091000	4288726	968	968	968	968	1905
675	20230720	090900	2444686	969	969	969	969	15
676	20230720	090800	2430151	970	970	970	970	1
677	20230720	090700	2429181	970	970	970	970	0
678	20230720	090600	2429181	970	970	970	970	500
679	20230720	090500	1944181	975	975	975	975	0
680	20230720	090400	1944181	975	975	975	975	0
681	20230720	090300	1944181	975	975	975	975	0
682	20230720	090200	1944181	975	968	975	968	11
683	20230720	090100	1933526	968	973	973	968	312
684	20230720	090000	1631435	973	968	973	968	1685