KissMeData/323230/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203400	364665636	974	974	974	974	3243
3	20230721	203300	364665636	974	974	974	974	0
4	20230721	203200	364665636	974	974	974	974	0
5	20230721	203100	364665636	974	974	974	974	0
6	20230721	203000	364665636	974	974	974	974	0
7	20230721	202900	364665636	974	974	974	974	0
8	20230721	202800	364665636	974	974	974	974	0
9	20230721	202700	364665636	974	974	974	974	0
10	20230721	202600	364665636	974	974	974	974	0
11	20230721	202500	364665636	974	974	974	974	0
12	20230721	202400	364665636	974	974	974	974	0
13	20230721	202300	364665636	974	974	974	974	0
14	20230721	202200	364665636	974	974	974	974	0
15	20230721	202100	364665636	974	974	974	974	0
16	20230721	202000	364665636	974	974	974	974	0
17	20230721	201900	364665636	974	974	974	974	0
18	20230721	201800	364665636	974	974	974	974	0
19	20230721	201700	364665636	974	974	974	974	0
20	20230721	201600	364665636	974	974	974	974	0
21	20230721	201500	364665636	974	974	974	974	0
22	20230721	201400	364665636	974	974	974	974	0
23	20230721	201300	364665636	974	974	974	974	0
24	20230721	201200	364665636	974	974	974	974	0
25	20230721	201100	364665636	974	974	974	974	0
26	20230721	201000	364665636	974	974	974	974	0
27	20230721	200900	364665636	974	974	974	974	0
28	20230721	200800	364665636	974	974	974	974	0
29	20230721	200700	364665636	974	974	974	974	0
30	20230721	200600	364665636	974	974	974	974	0
31	20230721	200500	364665636	974	974	974	974	0
32	20230721	200400	364665636	974	974	974	974	3243
33	20230721	200300	364665636	974	974	974	974	0
34	20230721	200200	364665636	974	974	974	974	0
35	20230721	200100	364665636	974	974	974	974	0
36	20230721	200000	364665636	974	974	974	974	0
37	20230721	195900	364665636	974	974	974	974	0
38	20230721	195800	364665636	974	974	974	974	0
39	20230721	195700	364665636	974	974	974	974	0
40	20230721	195600	364665636	974	974	974	974	0
41	20230721	195500	364665636	974	974	974	974	0
42	20230721	195400	364665636	974	974	974	974	0
43	20230721	195300	364665636	974	974	974	974	0
44	20230721	195200	364665636	974	974	974	974	0
45	20230721	195100	364665636	974	974	974	974	0
46	20230721	195000	364665636	974	974	974	974	0
47	20230721	194900	364665636	974	974	974	974	0
48	20230721	194800	364665636	974	974	974	974	0
49	20230721	194700	364665636	974	974	974	974	0
50	20230721	194600	364665636	974	974	974	974	0
51	20230721	194500	364665636	974	974	974	974	0
52	20230721	194400	364665636	974	974	974	974	0
53	20230721	194300	364665636	974	974	974	974	0
54	20230721	194200	364665636	974	974	974	974	0
55	20230721	194100	364665636	974	974	974	974	0
56	20230721	194000	364665636	974	974	974	974	0
57	20230721	193900	364665636	974	974	974	974	0
58	20230721	193800	364665636	974	974	974	974	0
59	20230721	193700	364665636	974	974	974	974	0
60	20230721	193600	364665636	974	974	974	974	0
61	20230721	193500	364665636	974	974	974	974	0
62	20230721	193400	364665636	974	974	974	974	3243
63	20230721	193300	364665636	974	974	974	974	0
64	20230721	193200	364665636	974	974	974	974	0
65	20230721	193100	364665636	974	974	974	974	0
66	20230721	193000	364665636	974	974	974	974	0
67	20230721	192900	364665636	974	974	974	974	0
68	20230721	192800	364665636	974	974	974	974	0
69	20230721	192700	364665636	974	974	974	974	0
70	20230721	192600	364665636	974	974	974	974	0
71	20230721	192500	364665636	974	974	974	974	0
72	20230721	192400	364665636	974	974	974	974	0
73	20230721	192300	364665636	974	974	974	974	0
74	20230721	192200	364665636	974	974	974	974	0
75	20230721	192100	364665636	974	974	974	974	0
76	20230721	192000	364665636	974	974	974	974	0
77	20230721	191900	364665636	974	974	974	974	0
78	20230721	191800	364665636	974	974	974	974	0
79	20230721	191700	364665636	974	974	974	974	0
80	20230721	191600	364665636	974	974	974	974	0
81	20230721	191500	364665636	974	974	974	974	0
82	20230721	191400	364665636	974	974	974	974	0
83	20230721	191300	364665636	974	974	974	974	0
84	20230721	191200	364665636	974	974	974	974	0
85	20230721	191100	364665636	974	974	974	974	0
86	20230721	191000	364665636	974	974	974	974	0
87	20230721	190900	364665636	974	974	974	974	0
88	20230721	190800	364665636	974	974	974	974	0
89	20230721	190700	364665636	974	974	974	974	0
90	20230721	190600	364665636	974	974	974	974	0
91	20230721	190500	364665636	974	974	974	974	0
92	20230721	190400	364665636	974	974	974	974	3243
93	20230721	190300	364665636	974	974	974	974	0
94	20230721	190200	364665636	974	974	974	974	0
95	20230721	190100	364665636	974	974	974	974	0
96	20230721	190000	364665636	974	974	974	974	0
97	20230721	185900	364665636	974	974	974	974	0
98	20230721	185800	364665636	974	974	974	974	0
99	20230721	185700	364665636	974	974	974	974	0
100	20230721	185600	364665636	974	974	974	974	0
101	20230721	185500	364665636	974	974	974	974	0
102	20230721	185400	364665636	974	974	974	974	0
103	20230721	185300	364665636	974	974	974	974	0
104	20230721	185200	364665636	974	974	974	974	0
105	20230721	185100	364665636	974	974	974	974	0
106	20230721	185000	364665636	974	974	974	974	0
107	20230721	184900	364665636	974	974	974	974	0
108	20230721	184800	364665636	974	974	974	974	0
109	20230721	184700	364665636	974	974	974	974	0
110	20230721	184600	364665636	974	974	974	974	0
111	20230721	184500	364665636	974	974	974	974	0
112	20230721	184400	364665636	974	974	974	974	0
113	20230721	184300	364665636	974	974	974	974	0
114	20230721	184200	364665636	974	974	974	974	0
115	20230721	184100	364665636	974	974	974	974	0
116	20230721	184000	364665636	974	974	974	974	0
117	20230721	183900	364665636	974	974	974	974	0
118	20230721	183800	364665636	974	974	974	974	0
119	20230721	183700	364665636	974	974	974	974	0
120	20230721	183600	364665636	974	974	974	974	0
121	20230721	183500	364665636	974	974	974	974	0
122	20230721	183400	364665636	974	974	974	974	3243
123	20230721	183300	364665636	974	974	974	974	0
124	20230721	183200	364665636	974	974	974	974	0
125	20230721	183100	364665636	974	974	974	974	0
126	20230721	183000	364665636	974	974	974	974	0
127	20230721	182900	364665636	974	974	974	974	0
128	20230721	182800	364665636	974	974	974	974	0
129	20230721	182700	364665636	974	974	974	974	0
130	20230721	182600	364665636	974	974	974	974	0
131	20230721	182500	364665636	974	974	974	974	0
132	20230721	182400	364665636	974	974	974	974	0
133	20230721	182300	364665636	974	974	974	974	0
134	20230721	182200	364665636	974	974	974	974	0
135	20230721	182100	364665636	974	974	974	974	0
136	20230721	182000	364665636	974	974	974	974	0
137	20230721	181900	364665636	974	974	974	974	0
138	20230721	181800	364665636	974	974	974	974	0
139	20230721	181700	364665636	974	974	974	974	0
140	20230721	181600	364665636	974	974	974	974	0
141	20230721	181500	364665636	974	974	974	974	0
142	20230721	181400	364665636	974	974	974	974	0
143	20230721	181300	364665636	974	974	974	974	0
144	20230721	181200	364665636	974	974	974	974	0
145	20230721	181100	364665636	974	974	974	974	0
146	20230721	181000	364665636	974	974	974	974	0
147	20230721	180900	364665636	974	974	974	974	0
148	20230721	180800	364665636	974	974	974	974	0
149	20230721	180700	364665636	974	974	974	974	0
150	20230721	180600	364665636	974	974	974	974	0
151	20230721	180500	364665636	974	974	974	974	0
152	20230721	180400	364665636	974	974	974	974	3243
153	20230721	180300	364665636	974	974	974	974	0
154	20230721	180200	364665636	974	974	974	974	0
155	20230721	180100	364665636	974	974	974	974	0
156	20230721	180000	364665636	974	974	974	974	0
157	20230721	175900	364665636	974	974	974	974	0
158	20230721	175800	364665636	974	974	974	974	0
159	20230721	175700	364665636	974	974	974	974	0
160	20230721	175600	364665636	974	974	974	974	0
161	20230721	175500	364665636	974	974	974	974	0
162	20230721	175400	364665636	974	974	974	974	0
163	20230721	175300	364665636	974	974	974	974	0
164	20230721	175200	364665636	974	974	974	974	0
165	20230721	175100	364665636	974	974	974	974	0
166	20230721	175000	364665636	974	974	974	974	0
167	20230721	174900	364665636	974	974	974	974	0
168	20230721	174800	364665636	974	974	974	974	0
169	20230721	174700	364665636	974	974	974	974	0
170	20230721	174600	364665636	974	974	974	974	0
171	20230721	174500	364665636	974	974	974	974	0
172	20230721	174400	364665636	974	974	974	974	0
173	20230721	174300	364665636	974	974	974	974	0
174	20230721	174200	364665636	974	974	974	974	0
175	20230721	174100	364665636	974	974	974	974	0
176	20230721	174000	364665636	974	974	974	974	0
177	20230721	173900	364665636	974	974	974	974	0
178	20230721	173800	364665636	974	974	974	974	0
179	20230721	173700	364665636	974	974	974	974	0
180	20230721	173600	364665636	974	974	974	974	0
181	20230721	173500	364665636	974	974	974	974	0
182	20230721	173400	364665636	974	974	974	974	3243
183	20230721	173300	364665636	974	974	974	974	0
184	20230721	173200	364665636	974	974	974	974	0
185	20230721	173100	364665636	974	974	974	974	0
186	20230721	173000	364665636	974	974	974	974	0
187	20230721	172900	364665636	974	974	974	974	0
188	20230721	172800	364665636	974	974	974	974	0
189	20230721	172700	364665636	974	974	974	974	0
190	20230721	172600	364665636	974	974	974	974	0
191	20230721	172500	364665636	974	974	974	974	0
192	20230721	172400	364665636	974	974	974	974	0
193	20230721	172300	364665636	974	974	974	974	0
194	20230721	172200	364665636	974	974	974	974	0
195	20230721	172100	364665636	974	974	974	974	0
196	20230721	172000	364665636	974	974	974	974	0
197	20230721	171900	364665636	974	974	974	974	0
198	20230721	171800	364665636	974	974	974	974	0
199	20230721	171700	364665636	974	974	974	974	0
200	20230721	171600	364665636	974	974	974	974	0
201	20230721	171500	364665636	974	974	974	974	0
202	20230721	171400	364665636	974	974	974	974	0
203	20230721	171300	364665636	974	974	974	974	0
204	20230721	171200	364665636	974	974	974	974	0
205	20230721	171100	364665636	974	974	974	974	0
206	20230721	171000	364665636	974	974	974	974	0
207	20230721	170900	364665636	974	974	974	974	0
208	20230721	170800	364665636	974	974	974	974	0
209	20230721	170700	364665636	974	974	974	974	0
210	20230721	170600	364665636	974	974	974	974	0
211	20230721	170500	364665636	974	974	974	974	0
212	20230721	170400	364665636	974	974	974	974	3243
213	20230721	170300	364665636	974	974	974	974	0
214	20230721	170200	364665636	974	974	974	974	0
215	20230721	170100	364665636	974	974	974	974	0
216	20230721	170000	364665636	974	974	974	974	0
217	20230721	165900	364665636	974	974	974	974	0
218	20230721	165800	364665636	974	974	974	974	0
219	20230721	165700	364665636	974	974	974	974	0
220	20230721	165600	364665636	974	974	974	974	0
221	20230721	165500	364665636	974	974	974	974	0
222	20230721	165400	364665636	974	974	974	974	0
223	20230721	165300	364665636	974	974	974	974	0
224	20230721	165200	364665636	974	974	974	974	0
225	20230721	165100	364665636	974	974	974	974	0
226	20230721	165000	364665636	974	974	974	974	0
227	20230721	164900	364665636	974	974	974	974	0
228	20230721	164800	364665636	974	974	974	974	0
229	20230721	164700	364665636	974	974	974	974	0
230	20230721	164600	364665636	974	974	974	974	0
231	20230721	164500	364665636	974	974	974	974	0
232	20230721	164400	364665636	974	974	974	974	0
233	20230721	164300	364665636	974	974	974	974	0
234	20230721	164200	364665636	974	974	974	974	0
235	20230721	164100	364665636	974	974	974	974	0
236	20230721	164000	364665636	974	974	974	974	0
237	20230721	163900	364665636	974	974	974	974	0
238	20230721	163800	364665636	974	974	974	974	0
239	20230721	163700	364665636	974	974	974	974	0
240	20230721	163600	364665636	974	974	974	974	0
241	20230721	163500	364665636	974	974	974	974	0
242	20230721	163400	364665636	974	974	974	974	3243
243	20230721	163300	364665636	974	974	974	974	0
244	20230721	163200	364665636	974	974	974	974	0
245	20230721	163100	364665636	974	974	974	974	0
246	20230721	163000	364665636	974	974	974	974	0
247	20230721	162900	364665636	974	974	974	974	0
248	20230721	162800	364665636	974	974	974	974	0
249	20230721	162700	364665636	974	974	974	974	0
250	20230721	162600	364665636	974	974	974	974	0
251	20230721	162500	364665636	974	974	974	974	0
252	20230721	162400	364665636	974	974	974	974	0
253	20230721	162300	364665636	974	974	974	974	0
254	20230721	162200	364665636	974	974	974	974	0
255	20230721	162100	364665636	974	974	974	974	0
256	20230721	162000	364665636	974	974	974	974	0
257	20230721	161900	364665636	974	974	974	974	0
258	20230721	161800	364665636	974	974	974	974	0
259	20230721	161700	364665636	974	974	974	974	0
260	20230721	161600	364665636	974	974	974	974	0
261	20230721	161500	364665636	974	974	974	974	0
262	20230721	161400	364665636	974	974	974	974	0
263	20230721	161300	364665636	974	974	974	974	0
264	20230721	161200	364665636	974	974	974	974	0
265	20230721	161100	364665636	974	974	974	974	0
266	20230721	161000	364665636	974	974	974	974	0
267	20230721	160900	364665636	974	974	974	974	0
268	20230721	160800	364665636	974	974	974	974	0
269	20230721	160700	364665636	974	974	974	974	0
270	20230721	160600	364665636	974	974	974	974	0
271	20230721	160500	364665636	974	974	974	974	0
272	20230721	160400	364665636	974	974	974	974	3243
273	20230721	160300	364665636	974	974	974	974	0
274	20230721	160200	364665636	974	974	974	974	0
275	20230721	160100	364665636	974	974	974	974	0
276	20230721	160000	364665636	974	974	974	974	0
277	20230721	155900	364665636	974	974	974	974	0
278	20230721	155800	364665636	974	974	974	974	0
279	20230721	155700	364665636	974	974	974	974	0
280	20230721	155600	364665636	974	974	974	974	0
281	20230721	155500	364665636	974	974	974	974	0
282	20230721	155400	364665636	974	974	974	974	0
283	20230721	155300	364665636	974	974	974	974	0
284	20230721	155200	364665636	974	974	974	974	0
285	20230721	155100	364665636	974	974	974	974	0
286	20230721	155000	364665636	974	974	974	974	0
287	20230721	154900	364665636	974	974	974	974	0
288	20230721	154800	364665636	974	974	974	974	0
289	20230721	154700	364665636	974	974	974	974	0
290	20230721	154600	364665636	974	974	974	974	0
291	20230721	154500	364665636	974	974	974	974	0
292	20230721	154400	364665636	974	974	974	974	0
293	20230721	154300	364665636	974	974	974	974	0
294	20230721	154200	364665636	974	974	974	974	0
295	20230721	154100	364665636	974	974	974	974	0
296	20230721	154000	364665636	974	974	974	974	0
297	20230721	153900	364665636	974	974	974	974	0
298	20230721	153800	364665636	974	974	974	974	0
299	20230721	153700	364665636	974	974	974	974	0
300	20230721	153600	364665636	974	974	974	974	0
301	20230721	153500	364665636	974	974	974	974	0
302	20230721	153400	364665636	974	974	974	974	3243
303	20230721	153300	364665636	974	974	974	974	0
304	20230721	153200	364665636	974	974	974	974	0
305	20230721	153100	364665636	974	974	974	974	0
306	20230721	153000	364665636	974	974	974	974	3243
307	20230721	152900	361506954	974	974	974	974	0
308	20230721	152800	361506954	974	974	974	974	0
309	20230721	152700	361506954	974	974	974	974	0
310	20230721	152600	361506954	974	974	974	974	0
311	20230721	152500	361506954	974	974	974	974	0
312	20230721	152400	361506954	974	974	974	974	0
313	20230721	152300	361506954	974	974	974	974	0
314	20230721	152200	361506954	974	974	974	974	0
315	20230721	152100	361506954	974	974	974	974	0
316	20230721	152000	361506954	974	974	974	974	0
317	20230721	151900	361506954	974	976	976	974	1006
318	20230721	151800	360525110	976	976	976	976	0
319	20230721	151700	360525110	976	976	976	976	0
320	20230721	151600	360525110	976	976	976	976	0
321	20230721	151500	360525110	976	976	976	976	0
322	20230721	151400	360525110	976	976	976	976	0
323	20230721	151300	360525110	976	976	976	976	60
324	20230721	151200	360466550	976	976	976	976	0
325	20230721	151100	360466550	976	977	977	976	1700
326	20230721	151000	358806602	976	974	976	974	48
327	20230721	150900	358759840	974	973	974	973	471
328	20230721	150800	358301107	969	973	973	969	1527
329	20230721	150700	356815444	977	977	977	977	0
330	20230721	150600	356815444	977	977	977	977	2
331	20230721	150500	356813490	980	980	980	980	0
332	20230721	150400	356813490	980	980	980	980	0
333	20230721	150300	356813490	980	980	980	980	0
334	20230721	150200	356813490	980	980	980	980	0
335	20230721	150100	356813490	980	971	981	971	214
336	20230721	150000	356605416	971	965	971	965	1897
337	20230721	145900	354769886	965	963	965	963	2742
338	20230721	145800	352125309	963	964	964	963	18670
339	20230721	145700	334131464	965	965	965	965	56
340	20230721	145600	334077424	965	965	965	965	4
341	20230721	145500	334073564	965	965	965	965	3
342	20230721	145400	334070669	965	965	965	965	104
343	20230721	145300	333970309	965	965	965	965	0
344	20230721	145200	333970309	965	965	965	965	21
345	20230721	145100	333950044	965	965	965	965	1
346	20230721	145000	333949079	967	966	967	966	14
347	20230721	144900	333935542	967	967	967	967	16
348	20230721	144800	333920070	967	967	967	967	0
349	20230721	144700	333920070	967	966	967	966	17
350	20230721	144600	333903634	964	964	964	964	0
351	20230721	144500	333903634	964	964	964	964	3
352	20230721	144400	333900742	963	963	963	963	1
353	20230721	144300	333899779	967	967	967	967	0
354	20230721	144200	333899779	967	967	967	967	50
355	20230721	144100	333851429	964	964	964	964	0
356	20230721	144000	333851429	964	964	964	964	0
357	20230721	143900	333851429	964	964	964	964	0
358	20230721	143800	333851429	964	964	964	964	150
359	20230721	143700	333706829	967	967	967	967	3
360	20230721	143600	333703928	964	964	964	964	50
361	20230721	143500	333655728	964	964	964	964	0
362	20230721	143400	333655728	964	964	964	964	0
363	20230721	143300	333655728	964	964	964	964	0
364	20230721	143200	333655728	964	964	964	964	1494
365	20230721	143100	332215512	964	964	964	964	438
366	20230721	143000	331793280	967	967	967	967	2
367	20230721	142900	331791346	967	967	967	967	0
368	20230721	142800	331791346	967	967	967	967	5
369	20230721	142700	331786511	965	965	965	965	0
370	20230721	142600	331786511	965	965	965	965	0
371	20230721	142500	331786511	965	965	965	965	359
372	20230721	142400	331440076	961	961	961	961	0
373	20230721	142300	331440076	961	961	961	961	0
374	20230721	142200	331440076	961	961	961	961	956
375	20230721	142100	330521360	962	962	962	962	3860
376	20230721	142000	326808040	963	963	963	963	1823
377	20230721	141900	325052491	963	963	963	963	0
378	20230721	141800	325052491	963	963	963	963	0
379	20230721	141700	325052491	963	963	963	963	0
380	20230721	141600	325052491	963	964	964	963	135
381	20230721	141500	324922476	964	965	965	964	54
382	20230721	141400	324870405	966	964	966	964	57
383	20230721	141300	324815450	966	964	966	964	1400
384	20230721	141200	323463296	964	964	964	964	1
385	20230721	141100	323462332	964	964	964	964	0
386	20230721	141000	323462332	964	965	966	964	1646
387	20230721	140900	321872336	966	964	967	964	2053
388	20230721	140800	319888331	965	964	965	964	1300
389	20230721	140700	318634831	964	967	967	964	6000
390	20230721	140600	312835831	964	964	964	964	0
391	20230721	140500	312835831	964	964	964	964	0
392	20230721	140400	312835831	964	964	964	964	3
393	20230721	140300	312832939	964	964	964	964	0
394	20230721	140200	312832939	964	964	964	964	15
395	20230721	140100	312818479	964	964	964	964	60
396	20230721	140000	312760639	964	963	964	963	195
397	20230721	135900	312572834	963	963	963	963	0
398	20230721	135800	312572834	963	963	963	963	0
399	20230721	135700	312572834	963	963	963	963	0
400	20230721	135600	312572834	963	963	963	963	0
401	20230721	135500	312572834	963	964	964	963	96
402	20230721	135400	312480385	967	967	967	967	0
403	20230721	135300	312480385	967	967	967	967	100
404	20230721	135200	312383685	966	964	966	963	4450
405	20230721	135100	308090663	964	964	964	964	0
406	20230721	135000	308090663	964	964	964	964	3
407	20230721	134900	308087771	966	967	967	966	40
408	20230721	134800	308049111	968	968	968	968	50
409	20230721	134700	308000711	968	968	968	968	40
410	20230721	134600	307961991	964	964	964	964	0
411	20230721	134500	307961991	964	964	964	964	0
412	20230721	134400	307961991	964	964	964	964	0
413	20230721	134300	307961991	964	964	964	964	0
414	20230721	134200	307961991	964	965	965	964	4089
415	20230721	134100	304016999	969	967	969	966	1500
416	20230721	134000	302565218	966	966	966	966	11
417	20230721	133900	302554592	966	966	966	966	0
418	20230721	133800	302554592	966	965	970	965	620
419	20230721	133700	301956138	965	965	965	965	0
420	20230721	133600	301956138	965	965	965	965	5000
421	20230721	133500	297131138	965	964	967	964	8377
422	20230721	133400	289043681	967	966	967	966	9000
423	20230721	133300	280343881	965	963	965	963	2100
424	20230721	133200	278317581	963	963	965	963	376
425	20230721	133100	277955300	963	964	964	963	226
426	20230721	133000	277737566	961	970	970	961	21882
427	20230721	132900	256560882	972	972	972	972	0
428	20230721	132800	256560882	972	972	972	972	0
429	20230721	132700	256560882	972	974	974	972	6218
430	20230721	132600	250512886	975	978	978	975	19012
431	20230721	132500	231943443	979	979	979	979	20
432	20230721	132400	231923863	983	983	983	983	0
433	20230721	132300	231923863	983	990	990	978	100001
434	20230721	132200	133770091	995	990	995	990	400
435	20230721	132100	133372558	990	990	990	990	23
436	20230721	132000	133349788	984	984	984	984	0
437	20230721	131900	133349788	984	984	984	984	0
438	20230721	131800	133349788	984	984	984	984	0
439	20230721	131700	133349788	984	984	984	984	0
440	20230721	131600	133349788	984	984	984	984	0
441	20230721	131500	133349788	984	984	984	984	0
442	20230721	131400	133349788	984	984	984	984	0
443	20230721	131300	133349788	984	984	984	984	0
444	20230721	131200	133349788	984	984	984	984	0
445	20230721	131100	133349788	984	984	984	984	0
446	20230721	131000	133349788	984	986	986	984	4582
447	20230721	130900	128835785	986	986	986	986	0
448	20230721	130800	128835785	986	986	986	986	0
449	20230721	130700	128835785	986	986	986	986	302
450	20230721	130600	128538013	986	986	986	986	0
451	20230721	130500	128538013	986	986	986	986	0
452	20230721	130400	128538013	986	986	986	986	0
453	20230721	130300	128538013	986	986	986	986	0
454	20230721	130200	128538013	986	986	986	986	0
455	20230721	130100	128538013	986	986	986	986	0
456	20230721	130000	128538013	986	986	986	986	0
457	20230721	125900	128538013	986	986	986	986	0
458	20230721	125800	128538013	986	986	986	986	0
459	20230721	125700	128538013	986	986	986	986	0
460	20230721	125600	128538013	986	986	986	986	0
461	20230721	125500	128538013	986	986	986	986	10
462	20230721	125400	128528153	986	986	986	986	2
463	20230721	125300	128526181	986	986	986	986	2
464	20230721	125200	128524209	987	987	987	987	50
465	20230721	125100	128474859	986	986	986	986	0
466	20230721	125000	128474859	986	986	986	986	0
467	20230721	124900	128474859	986	986	986	986	0
468	20230721	124800	128474859	986	986	986	986	0
469	20230721	124700	128474859	986	986	986	986	0
470	20230721	124600	128474859	986	994	994	986	2
471	20230721	124500	128472879	984	984	984	984	0
472	20230721	124400	128472879	984	984	984	984	0
473	20230721	124300	128472879	984	990	990	984	37529
474	20230721	124200	91498285	990	991	991	990	690
475	20230721	124100	90814885	992	992	992	992	0
476	20230721	124000	90814885	992	992	992	992	20
477	20230721	123900	90795045	991	991	991	991	0
478	20230721	123800	90795045	991	991	991	991	0
479	20230721	123700	90795045	991	991	991	991	0
480	20230721	123600	90795045	991	991	991	991	0
481	20230721	123500	90795045	991	991	991	991	0
482	20230721	123400	90795045	991	991	991	991	0
483	20230721	123300	90795045	991	991	991	990	896
484	20230721	123200	89907115	991	991	991	991	0
485	20230721	123100	89907115	991	991	991	991	0
486	20230721	123000	89907115	991	991	991	991	0
487	20230721	122900	89907115	991	991	991	991	111
488	20230721	122800	89797114	996	996	996	996	0
489	20230721	122700	89797114	996	996	996	996	0
490	20230721	122600	89797114	996	999	999	996	3002
491	20230721	122500	86807116	999	999	999	999	0
492	20230721	122400	86807116	999	999	999	999	0
493	20230721	122300	86807116	999	999	999	999	2
494	20230721	122200	86805118	999	999	999	999	2
495	20230721	122100	86803120	999	1000	1000	999	58
496	20230721	122000	86745122	1000	1000	1000	1000	0
497	20230721	121900	86745122	1000	1000	1000	1000	1
498	20230721	121800	86744122	1000	1000	1000	1000	0
499	20230721	121700	86744122	1000	1000	1000	1000	0
500	20230721	121600	86744122	1000	1000	1000	1000	0
501	20230721	121500	86744122	1000	1000	1000	1000	3
502	20230721	121400	86741122	999	999	999	999	0
503	20230721	121300	86741122	999	999	999	999	0
504	20230721	121200	86741122	999	999	999	999	0
505	20230721	121100	86741122	999	1000	1000	999	9
506	20230721	121000	86732130	1000	1000	1000	1000	0
507	20230721	120900	86732130	1000	1000	1000	1000	62
508	20230721	120800	86670130	999	1001	1001	999	14
509	20230721	120700	86656124	1001	1003	1003	1001	3019
510	20230721	120600	83633105	1001	1001	1001	1001	5
511	20230721	120500	83628100	1001	1001	1001	1001	263
512	20230721	120400	83364837	1001	1001	1003	1001	4129
513	20230721	120300	79225034	1001	1001	1001	1001	3049
514	20230721	120200	76172985	1001	999	1001	999	1088
515	20230721	120100	75085969	1000	1000	1000	1000	0
516	20230721	120000	75085969	1000	1000	1000	1000	0
517	20230721	115900	75085969	1000	1000	1000	1000	0
518	20230721	115800	75085969	1000	1000	1000	1000	410
519	20230721	115700	74675969	999	998	999	998	1017
520	20230721	115600	73660059	998	996	998	996	1942
521	20230721	115500	71721945	998	998	998	998	0
522	20230721	115400	71721945	998	997	998	997	50
523	20230721	115300	71672071	992	992	992	992	10
524	20230721	115200	71662151	989	989	989	989	0
525	20230721	115100	71662151	989	989	989	989	0
526	20230721	115000	71662151	989	989	989	989	15950
527	20230721	114900	55887601	988	988	988	988	20
528	20230721	114800	55867841	988	988	988	988	500
529	20230721	114700	55373841	989	989	989	989	50
530	20230721	114600	55324391	990	990	990	990	0
531	20230721	114500	55324391	990	990	990	990	2
532	20230721	114400	55322411	990	990	990	990	7
533	20230721	114300	55315481	990	993	993	990	269
534	20230721	114200	55048904	993	995	995	993	28
535	20230721	114100	55021066	995	995	995	995	0
536	20230721	114000	55021066	995	995	995	995	0
537	20230721	113900	55021066	995	996	996	995	50
538	20230721	113800	54971279	997	997	997	997	0
539	20230721	113700	54971279	997	997	997	997	0
540	20230721	113600	54971279	997	998	998	997	32
541	20230721	113500	54939355	998	997	998	997	30
542	20230721	113400	54909423	996	996	996	996	0
543	20230721	113300	54909423	996	996	996	996	0
544	20230721	113200	54909423	996	996	996	996	3
545	20230721	113100	54906435	997	997	997	997	0
546	20230721	113000	54906435	997	997	998	997	106
547	20230721	112900	54800733	998	998	998	998	130
548	20230721	112800	54670993	999	995	999	995	1074
549	20230721	112700	53598718	990	990	990	990	0
550	20230721	112600	53598718	990	990	990	990	0
551	20230721	112500	53598718	990	990	990	990	0
552	20230721	112400	53598718	990	990	990	990	0
553	20230721	112300	53598718	990	990	990	990	0
554	20230721	112200	53598718	990	990	990	990	1903
555	20230721	112100	51714748	990	990	990	990	1007
556	20230721	112000	50717818	991	992	992	991	91
557	20230721	111900	50627634	996	996	996	996	0
558	20230721	111800	50627634	996	996	996	996	0
559	20230721	111700	50627634	996	996	996	996	0
560	20230721	111600	50627634	996	996	996	996	0
561	20230721	111500	50627634	996	996	996	996	0
562	20230721	111400	50627634	996	996	996	996	0
563	20230721	111300	50627634	996	996	996	996	19
564	20230721	111200	50608710	996	996	996	996	31
565	20230721	111100	50577834	996	996	996	996	0
566	20230721	111000	50577834	996	996	996	996	0
567	20230721	110900	50577834	996	996	996	996	0
568	20230721	110800	50577834	996	996	996	996	20
569	20230721	110700	50557914	996	996	996	996	0
570	20230721	110600	50557914	996	996	996	996	0
571	20230721	110500	50557914	996	996	996	996	1
572	20230721	110400	50556918	997	997	997	997	20
573	20230721	110300	50536978	997	997	997	997	1
574	20230721	110200	50535981	996	996	996	996	20
575	20230721	110100	50516061	996	996	996	996	0
576	20230721	110000	50516061	996	995	996	995	3
577	20230721	105900	50513075	991	991	991	991	0
578	20230721	105800	50513075	991	992	992	991	69
579	20230721	105700	50444695	992	992	992	992	0
580	20230721	105600	50444695	992	992	992	992	0
581	20230721	105500	50444695	992	993	993	992	719
582	20230721	105400	49730747	992	992	992	992	0
583	20230721	105300	49730747	992	992	992	992	5
584	20230721	105200	49725787	992	992	992	992	0
585	20230721	105100	49725787	992	992	992	992	0
586	20230721	105000	49725787	992	992	992	992	0
587	20230721	104900	49725787	992	992	992	992	5
588	20230721	104800	49720827	993	992	993	992	153
589	20230721	104700	49568917	992	992	992	992	0
590	20230721	104600	49568917	992	992	992	992	0
591	20230721	104500	49568917	992	992	992	992	0
592	20230721	104400	49568917	992	992	992	992	0
593	20230721	104300	49568917	992	992	992	992	0
594	20230721	104200	49568917	992	992	992	992	530
595	20230721	104100	49043157	992	992	992	992	0
596	20230721	104000	49043157	992	992	992	992	5
597	20230721	103900	49038197	992	992	992	992	1
598	20230721	103800	49037205	992	992	992	992	0
599	20230721	103700	49037205	992	992	992	992	0
600	20230721	103600	49037205	992	992	992	992	0
601	20230721	103500	49037205	992	992	992	992	0
602	20230721	103400	49037205	992	992	992	992	0
603	20230721	103300	49037205	992	992	992	992	0
604	20230721	103200	49037205	992	992	992	992	0
605	20230721	103100	49037205	992	992	992	992	0
606	20230721	103000	49037205	992	992	992	992	0
607	20230721	102900	49037205	992	992	992	992	0
608	20230721	102800	49037205	992	992	992	992	0
609	20230721	102700	49037205	992	992	992	992	0
610	20230721	102600	49037205	992	992	992	992	0
611	20230721	102500	49037205	992	992	992	992	0
612	20230721	102400	49037205	992	992	992	992	0
613	20230721	102300	49037205	992	992	992	992	0
614	20230721	102200	49037205	992	992	992	992	0
615	20230721	102100	49037205	992	992	992	992	0
616	20230721	102000	49037205	992	992	992	992	169
617	20230721	101900	48869557	993	992	993	992	16
618	20230721	101800	48853684	992	991	992	991	417
619	20230721	101700	48440180	991	991	991	991	10
620	20230721	101600	48430270	991	991	991	991	0
621	20230721	101500	48430270	991	986	991	986	294
622	20230721	101400	48139410	985	985	985	985	0
623	20230721	101300	48139410	985	985	985	985	4582
624	20230721	101200	43626140	986	986	986	986	0
625	20230721	101100	43626140	986	986	986	986	0
626	20230721	101000	43626140	986	986	986	986	0
627	20230721	100900	43626140	986	986	986	986	0
628	20230721	100800	43626140	986	986	986	986	0
629	20230721	100700	43626140	986	986	986	986	30
630	20230721	100600	43596560	991	991	991	991	0
631	20230721	100500	43596560	991	991	991	991	0
632	20230721	100400	43596560	991	991	991	991	2
633	20230721	100300	43594578	987	987	987	987	0
634	20230721	100200	43594578	987	988	988	987	806
635	20230721	100100	42798270	988	988	988	988	2
636	20230721	100000	42796294	987	987	987	987	0
637	20230721	095900	42796294	987	987	987	987	2
638	20230721	095800	42794320	992	992	992	992	0
639	20230721	095700	42794320	992	992	992	992	0
640	20230721	095600	42794320	992	992	992	992	0
641	20230721	095500	42794320	992	992	992	992	0
642	20230721	095400	42794320	992	989	992	989	100
643	20230721	095300	42695136	989	988	989	988	1500
644	20230721	095200	41211640	983	983	983	983	52
645	20230721	095100	41160524	983	983	983	983	0
646	20230721	095000	41160524	983	983	983	983	0
647	20230721	094900	41160524	983	983	983	983	1
648	20230721	094800	41159541	983	983	983	983	0
649	20230721	094700	41159541	983	985	988	983	1712
650	20230721	094600	39475985	986	986	986	986	153
651	20230721	094500	39325127	985	985	985	984	4652
652	20230721	094400	34745002	984	985	985	984	7578
653	20230721	094300	27280757	985	985	985	985	2455
654	20230721	094200	24862582	985	985	985	985	0
655	20230721	094100	24862582	985	986	986	985	1000
656	20230721	094000	23877493	989	989	989	989	0
657	20230721	093900	23877493	989	989	989	989	1000
658	20230721	093800	22888493	990	990	990	990	1
659	20230721	093700	22887503	985	985	985	985	0
660	20230721	093600	22887503	985	985	985	985	250
661	20230721	093500	22641253	985	985	985	985	11
662	20230721	093400	22630418	985	985	985	985	2
663	20230721	093300	22628448	984	984	984	984	0
664	20230721	093200	22628448	984	987	987	984	784
665	20230721	093100	21855204	992	991	992	991	1163
666	20230721	093000	20701646	990	990	990	990	701
667	20230721	092900	20007656	988	987	988	987	389
668	20230721	092800	19623575	997	997	997	997	0
669	20230721	092700	19623575	997	995	997	994	1100
670	20230721	092600	18528277	996	989	996	989	1501
671	20230721	092500	17034685	983	984	984	983	472
672	20230721	092400	16570433	983	983	983	983	124
673	20230721	092300	16448541	981	981	981	981	0
674	20230721	092200	16448541	981	981	981	981	322
675	20230721	092100	16132659	980	980	980	980	1
676	20230721	092000	16131679	981	981	981	981	170
677	20230721	091900	15964909	979	979	979	979	0
678	20230721	091800	15964909	979	979	979	979	0
679	20230721	091700	15964909	979	980	980	979	1259
680	20230721	091600	14731109	980	980	980	980	0
681	20230721	091500	14731109	980	980	980	980	2000
682	20230721	091400	12771109	980	980	980	980	22
683	20230721	091300	12749549	983	983	983	983	0
684	20230721	091200	12749549	983	983	983	983	0
685	20230721	091100	12749549	983	983	983	983	40
686	20230721	091000	12710229	982	979	982	979	2242
687	20230721	090900	10515248	979	979	980	979	131
688	20230721	090800	10386971	979	980	980	979	700
689	20230721	090700	9701495	979	979	979	979	0
690	20230721	090600	9701495	979	979	979	979	1000
691	20230721	090500	8722495	979	979	979	979	0
692	20230721	090400	8722495	979	979	979	979	0
693	20230721	090300	8722495	979	979	979	979	541
694	20230721	090200	8192856	974	974	974	974	107
695	20230721	090100	8088638	973	975	975	971	5746
696	20230721	090000	2499829	974	1003	1003	974	2503