KissMeData/250930/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	201900	24984603	975	975	975	975	542
3	20230721	201800	24984603	975	975	975	975	0
4	20230721	201700	24984603	975	975	975	975	0
5	20230721	201600	24984603	975	975	975	975	0
6	20230721	201500	24984603	975	975	975	975	0
7	20230721	201400	24984603	975	975	975	975	0
8	20230721	201300	24984603	975	975	975	975	0
9	20230721	201200	24984603	975	975	975	975	0
10	20230721	201100	24984603	975	975	975	975	0
11	20230721	201000	24984603	975	975	975	975	0
12	20230721	200900	24984603	975	975	975	975	0
13	20230721	200800	24984603	975	975	975	975	0
14	20230721	200700	24984603	975	975	975	975	0
15	20230721	200600	24984603	975	975	975	975	0
16	20230721	200500	24984603	975	975	975	975	0
17	20230721	200400	24984603	975	975	975	975	0
18	20230721	200300	24984603	975	975	975	975	0
19	20230721	200200	24984603	975	975	975	975	0
20	20230721	200100	24984603	975	975	975	975	0
21	20230721	200000	24984603	975	975	975	975	0
22	20230721	195900	24984603	975	975	975	975	0
23	20230721	195800	24984603	975	975	975	975	0
24	20230721	195700	24984603	975	975	975	975	0
25	20230721	195600	24984603	975	975	975	975	0
26	20230721	195500	24984603	975	975	975	975	0
27	20230721	195400	24984603	975	975	975	975	0
28	20230721	195300	24984603	975	975	975	975	0
29	20230721	195200	24984603	975	975	975	975	0
30	20230721	195100	24984603	975	975	975	975	0
31	20230721	195000	24984603	975	975	975	975	0
32	20230721	194900	24984603	975	975	975	975	542
33	20230721	194800	24984603	975	975	975	975	0
34	20230721	194700	24984603	975	975	975	975	0
35	20230721	194600	24984603	975	975	975	975	0
36	20230721	194500	24984603	975	975	975	975	0
37	20230721	194400	24984603	975	975	975	975	0
38	20230721	194300	24984603	975	975	975	975	0
39	20230721	194200	24984603	975	975	975	975	0
40	20230721	194100	24984603	975	975	975	975	0
41	20230721	194000	24984603	975	975	975	975	0
42	20230721	193900	24984603	975	975	975	975	0
43	20230721	193800	24984603	975	975	975	975	0
44	20230721	193700	24984603	975	975	975	975	0
45	20230721	193600	24984603	975	975	975	975	0
46	20230721	193500	24984603	975	975	975	975	0
47	20230721	193400	24984603	975	975	975	975	0
48	20230721	193300	24984603	975	975	975	975	0
49	20230721	193200	24984603	975	975	975	975	0
50	20230721	193100	24984603	975	975	975	975	0
51	20230721	193000	24984603	975	975	975	975	0
52	20230721	192900	24984603	975	975	975	975	0
53	20230721	192800	24984603	975	975	975	975	0
54	20230721	192700	24984603	975	975	975	975	0
55	20230721	192600	24984603	975	975	975	975	0
56	20230721	192500	24984603	975	975	975	975	0
57	20230721	192400	24984603	975	975	975	975	0
58	20230721	192300	24984603	975	975	975	975	0
59	20230721	192200	24984603	975	975	975	975	0
60	20230721	192100	24984603	975	975	975	975	0
61	20230721	192000	24984603	975	975	975	975	0
62	20230721	191900	24984603	975	975	975	975	542
63	20230721	191800	24984603	975	975	975	975	0
64	20230721	191700	24984603	975	975	975	975	0
65	20230721	191600	24984603	975	975	975	975	0
66	20230721	191500	24984603	975	975	975	975	0
67	20230721	191400	24984603	975	975	975	975	0
68	20230721	191300	24984603	975	975	975	975	0
69	20230721	191200	24984603	975	975	975	975	0
70	20230721	191100	24984603	975	975	975	975	0
71	20230721	191000	24984603	975	975	975	975	0
72	20230721	190900	24984603	975	975	975	975	0
73	20230721	190800	24984603	975	975	975	975	0
74	20230721	190700	24984603	975	975	975	975	0
75	20230721	190600	24984603	975	975	975	975	0
76	20230721	190500	24984603	975	975	975	975	0
77	20230721	190400	24984603	975	975	975	975	0
78	20230721	190300	24984603	975	975	975	975	0
79	20230721	190200	24984603	975	975	975	975	0
80	20230721	190100	24984603	975	975	975	975	0
81	20230721	190000	24984603	975	975	975	975	0
82	20230721	185900	24984603	975	975	975	975	0
83	20230721	185800	24984603	975	975	975	975	0
84	20230721	185700	24984603	975	975	975	975	0
85	20230721	185600	24984603	975	975	975	975	0
86	20230721	185500	24984603	975	975	975	975	0
87	20230721	185400	24984603	975	975	975	975	0
88	20230721	185300	24984603	975	975	975	975	0
89	20230721	185200	24984603	975	975	975	975	0
90	20230721	185100	24984603	975	975	975	975	0
91	20230721	185000	24984603	975	975	975	975	0
92	20230721	184900	24984603	975	975	975	975	542
93	20230721	184800	24984603	975	975	975	975	0
94	20230721	184700	24984603	975	975	975	975	0
95	20230721	184600	24984603	975	975	975	975	0
96	20230721	184500	24984603	975	975	975	975	0
97	20230721	184400	24984603	975	975	975	975	0
98	20230721	184300	24984603	975	975	975	975	0
99	20230721	184200	24984603	975	975	975	975	0
100	20230721	184100	24984603	975	975	975	975	0
101	20230721	184000	24984603	975	975	975	975	0
102	20230721	183900	24984603	975	975	975	975	0
103	20230721	183800	24984603	975	975	975	975	0
104	20230721	183700	24984603	975	975	975	975	0
105	20230721	183600	24984603	975	975	975	975	0
106	20230721	183500	24984603	975	975	975	975	0
107	20230721	183400	24984603	975	975	975	975	0
108	20230721	183300	24984603	975	975	975	975	0
109	20230721	183200	24984603	975	975	975	975	0
110	20230721	183100	24984603	975	975	975	975	0
111	20230721	183000	24984603	975	975	975	975	0
112	20230721	182900	24984603	975	975	975	975	0
113	20230721	182800	24984603	975	975	975	975	0
114	20230721	182700	24984603	975	975	975	975	0
115	20230721	182600	24984603	975	975	975	975	0
116	20230721	182500	24984603	975	975	975	975	0
117	20230721	182400	24984603	975	975	975	975	0
118	20230721	182300	24984603	975	975	975	975	0
119	20230721	182200	24984603	975	975	975	975	0
120	20230721	182100	24984603	975	975	975	975	0
121	20230721	182000	24984603	975	975	975	975	0
122	20230721	181900	24984603	975	975	975	975	542
123	20230721	181800	24984603	975	975	975	975	0
124	20230721	181700	24984603	975	975	975	975	0
125	20230721	181600	24984603	975	975	975	975	0
126	20230721	181500	24984603	975	975	975	975	0
127	20230721	181400	24984603	975	975	975	975	0
128	20230721	181300	24984603	975	975	975	975	0
129	20230721	181200	24984603	975	975	975	975	0
130	20230721	181100	24984603	975	975	975	975	0
131	20230721	181000	24984603	975	975	975	975	0
132	20230721	180900	24984603	975	975	975	975	0
133	20230721	180800	24984603	975	975	975	975	0
134	20230721	180700	24984603	975	975	975	975	0
135	20230721	180600	24984603	975	975	975	975	0
136	20230721	180500	24984603	975	975	975	975	0
137	20230721	180400	24984603	975	975	975	975	0
138	20230721	180300	24984603	975	975	975	975	0
139	20230721	180200	24984603	975	975	975	975	0
140	20230721	180100	24984603	975	975	975	975	0
141	20230721	180000	24984603	975	975	975	975	0
142	20230721	175900	24984603	975	975	975	975	0
143	20230721	175800	24984603	975	975	975	975	0
144	20230721	175700	24984603	975	975	975	975	0
145	20230721	175600	24984603	975	975	975	975	0
146	20230721	175500	24984603	975	975	975	975	0
147	20230721	175400	24984603	975	975	975	975	0
148	20230721	175300	24984603	975	975	975	975	0
149	20230721	175200	24984603	975	975	975	975	0
150	20230721	175100	24984603	975	975	975	975	0
151	20230721	175000	24984603	975	975	975	975	0
152	20230721	174900	24984603	975	975	975	975	542
153	20230721	174800	24984603	975	975	975	975	0
154	20230721	174700	24984603	975	975	975	975	0
155	20230721	174600	24984603	975	975	975	975	0
156	20230721	174500	24984603	975	975	975	975	0
157	20230721	174400	24984603	975	975	975	975	0
158	20230721	174300	24984603	975	975	975	975	0
159	20230721	174200	24984603	975	975	975	975	0
160	20230721	174100	24984603	975	975	975	975	0
161	20230721	174000	24984603	975	975	975	975	0
162	20230721	173900	24984603	975	975	975	975	0
163	20230721	173800	24984603	975	975	975	975	0
164	20230721	173700	24984603	975	975	975	975	0
165	20230721	173600	24984603	975	975	975	975	0
166	20230721	173500	24984603	975	975	975	975	0
167	20230721	173400	24984603	975	975	975	975	0
168	20230721	173300	24984603	975	975	975	975	0
169	20230721	173200	24984603	975	975	975	975	0
170	20230721	173100	24984603	975	975	975	975	0
171	20230721	173000	24984603	975	975	975	975	0
172	20230721	172900	24984603	975	975	975	975	0
173	20230721	172800	24984603	975	975	975	975	0
174	20230721	172700	24984603	975	975	975	975	0
175	20230721	172600	24984603	975	975	975	975	0
176	20230721	172500	24984603	975	975	975	975	0
177	20230721	172400	24984603	975	975	975	975	0
178	20230721	172300	24984603	975	975	975	975	0
179	20230721	172200	24984603	975	975	975	975	0
180	20230721	172100	24984603	975	975	975	975	0
181	20230721	172000	24984603	975	975	975	975	0
182	20230721	171900	24984603	975	975	975	975	542
183	20230721	171800	24984603	975	975	975	975	0
184	20230721	171700	24984603	975	975	975	975	0
185	20230721	171600	24984603	975	975	975	975	0
186	20230721	171500	24984603	975	975	975	975	0
187	20230721	171400	24984603	975	975	975	975	0
188	20230721	171300	24984603	975	975	975	975	0
189	20230721	171200	24984603	975	975	975	975	0
190	20230721	171100	24984603	975	975	975	975	0
191	20230721	171000	24984603	975	975	975	975	0
192	20230721	170900	24984603	975	975	975	975	0
193	20230721	170800	24984603	975	975	975	975	0
194	20230721	170700	24984603	975	975	975	975	0
195	20230721	170600	24984603	975	975	975	975	0
196	20230721	170500	24984603	975	975	975	975	0
197	20230721	170400	24984603	975	975	975	975	0
198	20230721	170300	24984603	975	975	975	975	0
199	20230721	170200	24984603	975	975	975	975	0
200	20230721	170100	24984603	975	975	975	975	0
201	20230721	170000	24984603	975	975	975	975	0
202	20230721	165900	24984603	975	975	975	975	0
203	20230721	165800	24984603	975	975	975	975	0
204	20230721	165700	24984603	975	975	975	975	0
205	20230721	165600	24984603	975	975	975	975	0
206	20230721	165500	24984603	975	975	975	975	0
207	20230721	165400	24984603	975	975	975	975	0
208	20230721	165300	24984603	975	975	975	975	0
209	20230721	165200	24984603	975	975	975	975	0
210	20230721	165100	24984603	975	975	975	975	0
211	20230721	165000	24984603	975	975	975	975	0
212	20230721	164900	24984603	975	975	975	975	542
213	20230721	164800	24984603	975	975	975	975	0
214	20230721	164700	24984603	975	975	975	975	0
215	20230721	164600	24984603	975	975	975	975	0
216	20230721	164500	24984603	975	975	975	975	0
217	20230721	164400	24984603	975	975	975	975	0
218	20230721	164300	24984603	975	975	975	975	0
219	20230721	164200	24984603	975	975	975	975	0
220	20230721	164100	24984603	975	975	975	975	0
221	20230721	164000	24984603	975	975	975	975	0
222	20230721	163900	24984603	975	975	975	975	0
223	20230721	163800	24984603	975	975	975	975	0
224	20230721	163700	24984603	975	975	975	975	0
225	20230721	163600	24984603	975	975	975	975	0
226	20230721	163500	24984603	975	975	975	975	0
227	20230721	163400	24984603	975	975	975	975	0
228	20230721	163300	24984603	975	975	975	975	0
229	20230721	163200	24984603	975	975	975	975	0
230	20230721	163100	24984603	975	975	975	975	0
231	20230721	163000	24984603	975	975	975	975	0
232	20230721	162900	24984603	975	975	975	975	0
233	20230721	162800	24984603	975	975	975	975	0
234	20230721	162700	24984603	975	975	975	975	0
235	20230721	162600	24984603	975	975	975	975	0
236	20230721	162500	24984603	975	975	975	975	0
237	20230721	162400	24984603	975	975	975	975	0
238	20230721	162300	24984603	975	975	975	975	0
239	20230721	162200	24984603	975	975	975	975	0
240	20230721	162100	24984603	975	975	975	975	0
241	20230721	162000	24984603	975	975	975	975	0
242	20230721	161900	24984603	975	975	975	975	542
243	20230721	161800	24984603	975	975	975	975	0
244	20230721	161700	24984603	975	975	975	975	0
245	20230721	161600	24984603	975	975	975	975	0
246	20230721	161500	24984603	975	975	975	975	0
247	20230721	161400	24984603	975	975	975	975	0
248	20230721	161300	24984603	975	975	975	975	0
249	20230721	161200	24984603	975	975	975	975	0
250	20230721	161100	24984603	975	975	975	975	0
251	20230721	161000	24984603	975	975	975	975	0
252	20230721	160900	24984603	975	975	975	975	0
253	20230721	160800	24984603	975	975	975	975	0
254	20230721	160700	24984603	975	975	975	975	0
255	20230721	160600	24984603	975	975	975	975	0
256	20230721	160500	24984603	975	975	975	975	0
257	20230721	160400	24984603	975	975	975	975	0
258	20230721	160300	24984603	975	975	975	975	0
259	20230721	160200	24984603	975	975	975	975	0
260	20230721	160100	24984603	975	975	975	975	0
261	20230721	160000	24984603	975	975	975	975	0
262	20230721	155900	24984603	975	975	975	975	0
263	20230721	155800	24984603	975	975	975	975	0
264	20230721	155700	24984603	975	975	975	975	0
265	20230721	155600	24984603	975	975	975	975	0
266	20230721	155500	24984603	975	975	975	975	0
267	20230721	155400	24984603	975	975	975	975	0
268	20230721	155300	24984603	975	975	975	975	0
269	20230721	155200	24984603	975	975	975	975	0
270	20230721	155100	24984603	975	975	975	975	0
271	20230721	155000	24984603	975	975	975	975	0
272	20230721	154900	24984603	975	975	975	975	542
273	20230721	154800	24984603	975	975	975	975	0
274	20230721	154700	24984603	975	975	975	975	0
275	20230721	154600	24984603	975	975	975	975	0
276	20230721	154500	24984603	975	975	975	975	0
277	20230721	154400	24984603	975	975	975	975	0
278	20230721	154300	24984603	975	975	975	975	0
279	20230721	154200	24984603	975	975	975	975	0
280	20230721	154100	24984603	975	975	975	975	0
281	20230721	154000	24984603	975	975	975	975	0
282	20230721	153900	24984603	975	975	975	975	0
283	20230721	153800	24984603	975	975	975	975	0
284	20230721	153700	24984603	975	975	975	975	0
285	20230721	153600	24984603	975	975	975	975	0
286	20230721	153500	24984603	975	975	975	975	0
287	20230721	153400	24984603	975	975	975	975	0
288	20230721	153300	24984603	975	975	975	975	0
289	20230721	153200	24984603	975	975	975	975	0
290	20230721	153100	24984603	975	975	975	975	0
291	20230721	153000	24984603	975	975	975	975	542
292	20230721	152900	24456153	980	980	980	980	0
293	20230721	152800	24456153	980	980	980	980	0
294	20230721	152700	24456153	980	980	980	980	0
295	20230721	152600	24456153	980	980	980	980	0
296	20230721	152500	24456153	980	980	980	980	0
297	20230721	152400	24456153	980	980	980	980	0
298	20230721	152300	24456153	980	980	980	980	0
299	20230721	152200	24456153	980	980	980	980	0
300	20230721	152100	24456153	980	980	980	980	0
301	20230721	152000	24456153	980	980	980	980	0
302	20230721	151900	24456153	980	980	980	980	0
303	20230721	151800	24456153	980	980	980	980	0
304	20230721	151700	24456153	980	980	980	980	0
305	20230721	151600	24456153	980	980	980	980	0
306	20230721	151500	24456153	980	980	980	980	0
307	20230721	151400	24456153	980	980	980	980	0
308	20230721	151300	24456153	980	980	980	980	0
309	20230721	151200	24456153	980	980	980	980	0
310	20230721	151100	24456153	980	980	980	980	0
311	20230721	151000	24456153	980	980	980	980	1
312	20230721	150900	24455173	980	980	980	980	0
313	20230721	150800	24455173	980	980	980	980	0
314	20230721	150700	24455173	980	980	980	980	0
315	20230721	150600	24455173	980	980	980	980	0
316	20230721	150500	24455173	980	980	980	980	0
317	20230721	150400	24455173	980	980	980	980	0
318	20230721	150300	24455173	980	980	980	980	0
319	20230721	150200	24455173	980	980	980	980	3
320	20230721	150100	24452233	979	979	979	979	0
321	20230721	150000	24452233	979	979	979	979	0
322	20230721	145900	24452233	979	979	979	979	0
323	20230721	145800	24452233	979	979	979	979	85
324	20230721	145700	24369018	979	979	979	979	0
325	20230721	145600	24369018	979	979	979	979	0
326	20230721	145500	24369018	979	979	979	979	0
327	20230721	145400	24369018	979	979	979	979	0
328	20230721	145300	24369018	979	979	979	979	0
329	20230721	145200	24369018	979	979	979	979	0
330	20230721	145100	24369018	979	975	979	975	2
331	20230721	145000	24367064	975	976	976	975	71
332	20230721	144900	24297838	975	976	976	975	3000
333	20230721	144800	21372056	976	976	976	976	0
334	20230721	144700	21372056	976	976	976	976	0
335	20230721	144600	21372056	976	976	976	976	0
336	20230721	144500	21372056	976	976	976	976	1000
337	20230721	144400	20396056	976	976	976	976	0
338	20230721	144300	20396056	976	976	976	976	0
339	20230721	144200	20396056	976	976	976	976	0
340	20230721	144100	20396056	976	977	977	976	4
341	20230721	144000	20392150	979	979	979	979	60
342	20230721	143900	20333410	979	979	979	979	40
343	20230721	143800	20294250	979	979	979	979	0
344	20230721	143700	20294250	979	979	979	979	0
345	20230721	143600	20294250	979	979	979	979	0
346	20230721	143500	20294250	979	979	979	979	0
347	20230721	143400	20294250	979	979	979	979	0
348	20230721	143300	20294250	979	979	979	979	0
349	20230721	143200	20294250	979	979	979	979	0
350	20230721	143100	20294250	979	979	979	979	57
351	20230721	143000	20238447	979	979	979	979	0
352	20230721	142900	20238447	979	979	979	979	0
353	20230721	142800	20238447	979	977	979	976	1132
354	20230721	142700	19132708	977	977	977	977	0
355	20230721	142600	19132708	977	977	977	977	1
356	20230721	142500	19131731	977	977	977	977	0
357	20230721	142400	19131731	977	977	977	977	0
358	20230721	142300	19131731	977	977	977	977	18
359	20230721	142200	19114145	977	978	978	977	518
360	20230721	142100	18607559	979	979	979	979	0
361	20230721	142000	18607559	979	979	979	979	0
362	20230721	141900	18607559	979	979	979	979	0
363	20230721	141800	18607559	979	979	979	979	1
364	20230721	141700	18606580	978	978	978	978	0
365	20230721	141600	18606580	978	978	978	978	0
366	20230721	141500	18606580	978	978	978	978	2
367	20230721	141400	18604624	979	980	980	979	5
368	20230721	141300	18599728	977	977	977	977	0
369	20230721	141200	18599728	977	977	977	977	0
370	20230721	141100	18599728	977	977	977	977	0
371	20230721	141000	18599728	977	977	977	977	10
372	20230721	140900	18589958	977	977	977	977	0
373	20230721	140800	18589958	977	977	977	977	0
374	20230721	140700	18589958	977	977	977	977	0
375	20230721	140600	18589958	977	977	977	977	0
376	20230721	140500	18589958	977	977	977	977	0
377	20230721	140400	18589958	977	977	977	977	0
378	20230721	140300	18589958	977	977	977	977	18
379	20230721	140200	18572372	979	979	979	979	2
380	20230721	140100	18570414	980	980	980	980	0
381	20230721	140000	18570414	980	980	980	980	0
382	20230721	135900	18570414	980	980	980	980	0
383	20230721	135800	18570414	980	980	980	980	85
384	20230721	135700	18487114	978	978	978	978	0
385	20230721	135600	18487114	978	978	978	978	0
386	20230721	135500	18487114	978	978	978	978	0
387	20230721	135400	18487114	978	978	978	978	0
388	20230721	135300	18487114	978	978	978	978	0
389	20230721	135200	18487114	978	978	978	978	0
390	20230721	135100	18487114	978	978	978	978	0
391	20230721	135000	18487114	978	978	978	978	0
392	20230721	134900	18487114	978	978	978	978	0
393	20230721	134800	18487114	978	978	978	978	0
394	20230721	134700	18487114	978	978	978	977	4
395	20230721	134600	18483203	978	978	978	978	0
396	20230721	134500	18483203	978	978	978	978	0
397	20230721	134400	18483203	978	978	978	978	0
398	20230721	134300	18483203	978	978	978	978	0
399	20230721	134200	18483203	978	978	978	978	0
400	20230721	134100	18483203	978	978	978	978	0
401	20230721	134000	18483203	978	978	978	978	0
402	20230721	133900	18483203	978	978	978	978	0
403	20230721	133800	18483203	978	978	978	978	1
404	20230721	133700	18482225	980	980	980	980	0
405	20230721	133600	18482225	980	980	980	980	0
406	20230721	133500	18482225	980	980	980	980	0
407	20230721	133400	18482225	980	980	980	980	0
408	20230721	133300	18482225	980	980	980	980	0
409	20230721	133200	18482225	980	980	980	980	0
410	20230721	133100	18482225	980	980	980	980	0
411	20230721	133000	18482225	980	980	980	980	0
412	20230721	132900	18482225	980	980	980	980	0
413	20230721	132800	18482225	980	980	980	980	1
414	20230721	132700	18481245	979	979	979	979	0
415	20230721	132600	18481245	979	979	979	979	0
416	20230721	132500	18481245	979	979	979	979	0
417	20230721	132400	18481245	979	979	979	979	1
418	20230721	132300	18480266	976	976	976	976	0
419	20230721	132200	18480266	976	977	977	976	572
420	20230721	132100	17921429	977	977	977	977	32
421	20230721	132000	17890165	978	978	978	978	0
422	20230721	131900	17890165	978	978	978	978	0
423	20230721	131800	17890165	978	978	978	978	0
424	20230721	131700	17890165	978	978	978	978	0
425	20230721	131600	17890165	978	978	978	978	0
426	20230721	131500	17890165	978	978	978	978	0
427	20230721	131400	17890165	978	978	978	978	0
428	20230721	131300	17890165	978	978	978	978	0
429	20230721	131200	17890165	978	978	978	978	0
430	20230721	131100	17890165	978	978	978	978	0
431	20230721	131000	17890165	978	978	978	978	1
432	20230721	130900	17889187	978	978	978	978	0
433	20230721	130800	17889187	978	978	978	978	0
434	20230721	130700	17889187	978	978	978	978	0
435	20230721	130600	17889187	978	980	980	978	2
436	20230721	130500	17887229	977	977	977	977	0
437	20230721	130400	17887229	977	977	977	977	0
438	20230721	130300	17887229	977	977	977	977	0
439	20230721	130200	17887229	977	978	978	977	500
440	20230721	130100	17398487	978	978	978	978	0
441	20230721	130000	17398487	978	978	978	978	0
442	20230721	125900	17398487	978	978	978	978	0
443	20230721	125800	17398487	978	978	978	978	0
444	20230721	125700	17398487	978	978	978	978	0
445	20230721	125600	17398487	978	978	978	978	0
446	20230721	125500	17398487	978	978	978	978	0
447	20230721	125400	17398487	978	978	978	978	0
448	20230721	125300	17398487	978	978	978	978	0
449	20230721	125200	17398487	978	978	978	978	104
450	20230721	125100	17296775	977	977	977	977	1
451	20230721	125000	17295798	977	977	977	977	0
452	20230721	124900	17295798	977	977	977	977	31
453	20230721	124800	17265511	978	978	978	978	1
454	20230721	124700	17264533	977	977	977	977	0
455	20230721	124600	17264533	977	977	978	977	52
456	20230721	124500	17213728	978	978	978	978	109
457	20230721	124400	17107126	978	978	978	978	0
458	20230721	124300	17107126	978	978	978	978	0
459	20230721	124200	17107126	978	978	978	978	1529
460	20230721	124100	15611764	978	978	978	978	0
461	20230721	124000	15611764	978	978	978	978	0
462	20230721	123900	15611764	978	978	978	978	0
463	20230721	123800	15611764	978	978	978	978	0
464	20230721	123700	15611764	978	978	978	978	0
465	20230721	123600	15611764	978	978	978	978	0
466	20230721	123500	15611764	978	978	978	978	0
467	20230721	123400	15611764	978	978	978	978	0
468	20230721	123300	15611764	978	981	981	978	770
469	20230721	123200	14858247	982	982	982	982	1
470	20230721	123100	14857265	982	982	982	982	0
471	20230721	123000	14857265	982	982	982	982	0
472	20230721	122900	14857265	982	982	982	982	0
473	20230721	122800	14857265	982	982	982	982	0
474	20230721	122700	14857265	982	982	982	982	0
475	20230721	122600	14857265	982	982	982	982	33
476	20230721	122500	14824859	982	982	982	982	0
477	20230721	122400	14824859	982	982	982	982	30
478	20230721	122300	14795399	982	982	982	982	0
479	20230721	122200	14795399	982	982	982	982	0
480	20230721	122100	14795399	982	982	982	982	104
481	20230721	122000	14693271	984	984	984	984	0
482	20230721	121900	14693271	984	984	984	984	0
483	20230721	121800	14693271	984	983	984	983	141
484	20230721	121700	14554617	982	982	982	982	0
485	20230721	121600	14554617	982	982	982	982	0
486	20230721	121500	14554617	982	982	982	982	0
487	20230721	121400	14554617	982	982	982	982	0
488	20230721	121300	14554617	982	982	982	982	0
489	20230721	121200	14554617	982	982	982	982	0
490	20230721	121100	14554617	982	982	982	982	0
491	20230721	121000	14554617	982	982	982	982	0
492	20230721	120900	14554617	982	982	982	982	1
493	20230721	120800	14553635	982	982	982	982	0
494	20230721	120700	14553635	982	982	982	982	0
495	20230721	120600	14553635	982	982	982	982	1
496	20230721	120500	14552653	983	983	983	983	0
497	20230721	120400	14552653	983	983	983	983	0
498	20230721	120300	14552653	983	983	983	983	5
499	20230721	120200	14547738	983	983	983	983	1
500	20230721	120100	14546755	979	979	979	979	0
501	20230721	120000	14546755	979	979	979	979	0
502	20230721	115900	14546755	979	979	979	979	0
503	20230721	115800	14546755	979	979	979	979	0
504	20230721	115700	14546755	979	979	979	979	0
505	20230721	115600	14546755	979	979	979	979	0
506	20230721	115500	14546755	979	979	979	979	0
507	20230721	115400	14546755	979	979	979	979	0
508	20230721	115300	14546755	979	979	979	979	0
509	20230721	115200	14546755	979	979	979	979	94
510	20230721	115100	14454729	979	979	979	979	0
511	20230721	115000	14454729	979	980	980	979	2000
512	20230721	114900	12496439	981	981	981	981	0
513	20230721	114800	12496439	981	981	981	981	0
514	20230721	114700	12496439	981	981	981	981	15
515	20230721	114600	12481724	981	981	981	981	0
516	20230721	114500	12481724	981	981	981	981	0
517	20230721	114400	12481724	981	981	981	981	4
518	20230721	114300	12477800	982	982	982	982	1
519	20230721	114200	12476818	983	983	983	983	0
520	20230721	114100	12476818	983	983	983	983	0
521	20230721	114000	12476818	983	983	983	983	0
522	20230721	113900	12476818	983	983	983	983	293
523	20230721	113800	12188799	984	984	984	984	0
524	20230721	113700	12188799	984	984	984	984	0
525	20230721	113600	12188799	984	984	984	984	0
526	20230721	113500	12188799	984	984	984	984	0
527	20230721	113400	12188799	984	984	984	984	0
528	20230721	113300	12188799	984	984	984	984	0
529	20230721	113200	12188799	984	984	984	984	0
530	20230721	113100	12188799	984	984	984	984	1000
531	20230721	113000	11204799	984	984	984	984	0
532	20230721	112900	11204799	984	984	984	984	0
533	20230721	112800	11204799	984	984	984	984	0
534	20230721	112700	11204799	984	984	984	984	0
535	20230721	112600	11204799	984	984	984	984	0
536	20230721	112500	11204799	984	984	984	984	0
537	20230721	112400	11204799	984	984	984	984	9
538	20230721	112300	11195943	984	984	984	984	0
539	20230721	112200	11195943	984	984	984	984	0
540	20230721	112100	11195943	984	984	984	984	0
541	20230721	112000	11195943	984	984	984	984	0
542	20230721	111900	11195943	984	984	984	984	0
543	20230721	111800	11195943	984	984	984	984	0
544	20230721	111700	11195943	984	984	984	984	0
545	20230721	111600	11195943	984	984	984	984	0
546	20230721	111500	11195943	984	984	984	984	0
547	20230721	111400	11195943	984	984	984	984	0
548	20230721	111300	11195943	984	984	984	984	0
549	20230721	111200	11195943	984	984	984	984	0
550	20230721	111100	11195943	984	981	984	981	31
551	20230721	111000	11165529	981	981	981	981	19
552	20230721	110900	11146890	980	980	980	980	0
553	20230721	110800	11146890	980	980	980	980	0
554	20230721	110700	11146890	980	980	980	980	1
555	20230721	110600	11145910	979	979	979	978	718
556	20230721	110500	10442989	984	984	984	984	0
557	20230721	110400	10442989	984	984	984	984	0
558	20230721	110300	10442989	984	984	984	984	100
559	20230721	110200	10344589	977	977	977	977	0
560	20230721	110100	10344589	977	977	977	977	0
561	20230721	110000	10344589	977	977	977	977	0
562	20230721	105900	10344589	977	977	977	977	0
563	20230721	105800	10344589	977	977	977	977	0
564	20230721	105700	10344589	977	977	977	977	0
565	20230721	105600	10344589	977	977	977	977	0
566	20230721	105500	10344589	977	979	979	977	3000
567	20230721	105400	7412690	979	979	979	979	0
568	20230721	105300	7412690	979	979	979	979	0
569	20230721	105200	7412690	979	979	979	979	190
570	20230721	105100	7226680	978	978	978	978	0
571	20230721	105000	7226680	978	978	978	978	0
572	20230721	104900	7226680	978	978	978	978	0
573	20230721	104800	7226680	978	978	978	978	0
574	20230721	104700	7226680	978	978	978	978	0
575	20230721	104600	7226680	978	978	978	978	0
576	20230721	104500	7226680	978	978	978	978	0
577	20230721	104400	7226680	978	978	978	978	0
578	20230721	104300	7226680	978	978	978	978	0
579	20230721	104200	7226680	978	978	978	978	140
580	20230721	104100	7089760	978	978	978	978	0
581	20230721	104000	7089760	978	978	978	978	0
582	20230721	103900	7089760	978	978	978	978	0
583	20230721	103800	7089760	978	978	978	978	0
584	20230721	103700	7089760	978	978	978	978	0
585	20230721	103600	7089760	978	978	978	978	0
586	20230721	103500	7089760	978	978	978	978	0
587	20230721	103400	7089760	978	978	978	978	0
588	20230721	103300	7089760	978	978	978	978	0
589	20230721	103200	7089760	978	978	978	978	0
590	20230721	103100	7089760	978	978	978	978	0
591	20230721	103000	7089760	978	978	978	978	0
592	20230721	102900	7089760	978	978	978	978	0
593	20230721	102800	7089760	978	978	978	978	300
594	20230721	102700	6796360	979	979	979	979	0
595	20230721	102600	6796360	979	979	979	979	0
596	20230721	102500	6796360	979	979	979	979	0
597	20230721	102400	6796360	979	979	979	979	816
598	20230721	102300	5997496	978	978	978	978	100
599	20230721	102200	5899696	978	978	978	978	0
600	20230721	102100	5899696	978	978	978	978	0
601	20230721	102000	5899696	978	978	978	978	0
602	20230721	101900	5899696	978	978	978	978	0
603	20230721	101800	5899696	978	978	978	978	2
604	20230721	101700	5897740	971	971	971	971	0
605	20230721	101600	5897740	971	971	971	971	0
606	20230721	101500	5897740	971	971	971	971	0
607	20230721	101400	5897740	971	975	975	971	399
608	20230721	101300	5510010	979	979	979	979	0
609	20230721	101200	5510010	979	979	979	979	2
610	20230721	101100	5508052	971	979	979	971	2001
611	20230721	101000	3556274	979	980	980	979	634
612	20230721	100900	2934987	980	980	980	980	0
613	20230721	100800	2934987	980	980	980	980	1
614	20230721	100700	2934007	980	980	980	980	0
615	20230721	100600	2934007	980	980	980	980	1
616	20230721	100500	2933027	980	980	980	980	62
617	20230721	100400	2872267	980	980	980	980	502
618	20230721	100300	2380307	980	980	980	980	0
619	20230721	100200	2380307	980	980	980	980	0
620	20230721	100100	2380307	980	980	980	980	1
621	20230721	100000	2379327	980	980	980	980	0
622	20230721	095900	2379327	980	980	980	980	1
623	20230721	095800	2378347	979	979	979	979	0
624	20230721	095700	2378347	979	979	979	979	1
625	20230721	095600	2377368	980	980	980	980	15
626	20230721	095500	2362668	980	980	980	980	0
627	20230721	095400	2362668	980	982	982	980	448
628	20230721	095300	1923428	983	983	983	983	0
629	20230721	095200	1923428	983	983	983	983	1
630	20230721	095100	1922445	985	985	985	985	0
631	20230721	095000	1922445	985	985	985	985	0
632	20230721	094900	1922445	985	985	985	985	0
633	20230721	094800	1922445	985	985	985	985	0
634	20230721	094700	1922445	985	985	985	985	0
635	20230721	094600	1922445	985	983	985	983	2
636	20230721	094500	1920477	984	984	984	984	1
637	20230721	094400	1919493	985	985	985	985	0
638	20230721	094300	1919493	985	985	985	985	0
639	20230721	094200	1919493	985	985	985	985	0
640	20230721	094100	1919493	985	985	985	985	0
641	20230721	094000	1919493	985	985	985	985	0
642	20230721	093900	1919493	985	985	985	985	0
643	20230721	093800	1919493	985	985	985	985	1
644	20230721	093700	1918508	985	985	985	985	2
645	20230721	093600	1916538	985	985	985	985	0
646	20230721	093500	1916538	985	985	985	985	1
647	20230721	093400	1915553	985	985	985	985	1
648	20230721	093300	1914568	985	985	985	985	0
649	20230721	093200	1914568	985	985	985	985	0
650	20230721	093100	1914568	985	985	985	985	0
651	20230721	093000	1914568	985	985	985	985	0
652	20230721	092900	1914568	985	985	985	985	0
653	20230721	092800	1914568	985	985	985	985	0
654	20230721	092700	1914568	985	985	985	985	0
655	20230721	092600	1914568	985	985	985	985	0
656	20230721	092500	1914568	985	985	985	985	0
657	20230721	092400	1914568	985	985	985	985	5
658	20230721	092300	1909643	986	986	986	986	0
659	20230721	092200	1909643	986	986	986	986	0
660	20230721	092100	1909643	986	986	986	986	0
661	20230721	092000	1909643	986	986	986	986	50
662	20230721	091900	1860343	986	986	986	986	1
663	20230721	091800	1859357	981	981	981	981	0
664	20230721	091700	1859357	981	981	981	981	0
665	20230721	091600	1859357	981	981	981	981	411
666	20230721	091500	1456166	982	982	982	982	5
667	20230721	091400	1451256	983	982	983	982	104
668	20230721	091300	1349028	983	983	983	983	224
669	20230721	091200	1128836	983	983	983	983	700
670	20230721	091100	440736	984	984	984	984	3
671	20230721	091000	437784	985	985	985	985	21
672	20230721	090900	417099	984	984	984	984	301
673	20230721	090800	120915	985	985	985	985	0
674	20230721	090700	120915	985	985	985	985	0
675	20230721	090600	120915	985	986	986	985	4
676	20230721	090500	116974	985	986	986	985	7
677	20230721	090400	110075	987	990	990	987	7
678	20230721	090300	103157	991	991	991	991	1
679	20230721	090200	102166	990	991	991	990	4
680	20230721	090100	98205	991	991	991	991	0
681	20230721	090000	98205	991	992	992	991	99