KissMeData/007280/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184500	153474283	1878	1878	1878	1878	3878
3	20230721	184400	153474283	1878	1878	1878	1878	0
4	20230721	184300	153474283	1878	1878	1878	1878	0
5	20230721	184200	153474283	1878	1878	1878	1878	0
6	20230721	184100	153474283	1878	1878	1878	1878	0
7	20230721	184000	153474283	1878	1878	1878	1878	0
8	20230721	183900	153474283	1878	1878	1878	1878	0
9	20230721	183800	153474283	1878	1878	1878	1878	0
10	20230721	183700	153474283	1878	1878	1878	1878	0
11	20230721	183600	153474283	1878	1878	1878	1878	0
12	20230721	183500	153474283	1878	1878	1878	1878	0
13	20230721	183400	153474283	1878	1878	1878	1878	0
14	20230721	183300	153474283	1878	1878	1878	1878	0
15	20230721	183200	153474283	1878	1878	1878	1878	0
16	20230721	183100	153474283	1878	1878	1878	1878	0
17	20230721	183000	153474283	1878	1878	1878	1878	0
18	20230721	182900	153474283	1878	1878	1878	1878	0
19	20230721	182800	153474283	1878	1878	1878	1878	0
20	20230721	182700	153474283	1878	1878	1878	1878	0
21	20230721	182600	153474283	1878	1878	1878	1878	0
22	20230721	182500	153474283	1878	1878	1878	1878	0
23	20230721	182400	153474283	1878	1878	1878	1878	0
24	20230721	182300	153474283	1878	1878	1878	1878	0
25	20230721	182200	153474283	1878	1878	1878	1878	0
26	20230721	182100	153474283	1878	1878	1878	1878	0
27	20230721	182000	153474283	1878	1878	1878	1878	0
28	20230721	181900	153474283	1878	1878	1878	1878	0
29	20230721	181800	153474283	1878	1878	1878	1878	0
30	20230721	181700	153474283	1878	1878	1878	1878	0
31	20230721	181600	153474283	1878	1878	1878	1878	0
32	20230721	181500	153474283	1878	1878	1878	1878	3878
33	20230721	181400	153474283	1878	1878	1878	1878	0
34	20230721	181300	153474283	1878	1878	1878	1878	0
35	20230721	181200	153474283	1878	1878	1878	1878	0
36	20230721	181100	153474283	1878	1878	1878	1878	0
37	20230721	181000	153474283	1878	1878	1878	1878	0
38	20230721	180900	153474283	1878	1878	1878	1878	0
39	20230721	180800	153474283	1878	1878	1878	1878	0
40	20230721	180700	153474283	1878	1878	1878	1878	0
41	20230721	180600	153474283	1878	1878	1878	1878	0
42	20230721	180500	153474283	1878	1878	1878	1878	0
43	20230721	180400	153474283	1878	1878	1878	1878	0
44	20230721	180300	153474283	1878	1878	1878	1878	0
45	20230721	180200	153474283	1878	1878	1878	1878	0
46	20230721	180100	153474283	1878	1878	1878	1878	0
47	20230721	180000	153474283	1878	1878	1878	1878	0
48	20230721	175900	153474283	1878	1878	1878	1878	0
49	20230721	175800	153474283	1878	1878	1878	1878	0
50	20230721	175700	153474283	1878	1878	1878	1878	0
51	20230721	175600	153474283	1878	1878	1878	1878	0
52	20230721	175500	153474283	1878	1878	1878	1878	0
53	20230721	175400	153474283	1878	1878	1878	1878	0
54	20230721	175300	153474283	1878	1878	1878	1878	0
55	20230721	175200	153474283	1878	1878	1878	1878	0
56	20230721	175100	153474283	1878	1878	1878	1878	0
57	20230721	175000	153474283	1878	1878	1878	1878	0
58	20230721	174900	153474283	1878	1878	1878	1878	0
59	20230721	174800	153474283	1878	1878	1878	1878	0
60	20230721	174700	153474283	1878	1878	1878	1878	0
61	20230721	174600	153474283	1878	1878	1878	1878	0
62	20230721	174500	153474283	1878	1878	1878	1878	3878
63	20230721	174400	153474283	1878	1878	1878	1878	0
64	20230721	174300	153474283	1878	1878	1878	1878	0
65	20230721	174200	153474283	1878	1878	1878	1878	0
66	20230721	174100	153474283	1878	1878	1878	1878	0
67	20230721	174000	153474283	1878	1878	1878	1878	0
68	20230721	173900	153474283	1878	1878	1878	1878	0
69	20230721	173800	153474283	1878	1878	1878	1878	0
70	20230721	173700	153474283	1878	1878	1878	1878	0
71	20230721	173600	153474283	1878	1878	1878	1878	0
72	20230721	173500	153474283	1878	1878	1878	1878	0
73	20230721	173400	153474283	1878	1878	1878	1878	0
74	20230721	173300	153474283	1878	1878	1878	1878	0
75	20230721	173200	153474283	1878	1878	1878	1878	0
76	20230721	173100	153474283	1878	1878	1878	1878	0
77	20230721	173000	153474283	1878	1878	1878	1878	0
78	20230721	172900	153474283	1878	1878	1878	1878	0
79	20230721	172800	153474283	1878	1878	1878	1878	0
80	20230721	172700	153474283	1878	1878	1878	1878	0
81	20230721	172600	153474283	1878	1878	1878	1878	0
82	20230721	172500	153474283	1878	1878	1878	1878	0
83	20230721	172400	153474283	1878	1878	1878	1878	0
84	20230721	172300	153474283	1878	1878	1878	1878	0
85	20230721	172200	153474283	1878	1878	1878	1878	0
86	20230721	172100	153474283	1878	1878	1878	1878	0
87	20230721	172000	153474283	1878	1878	1878	1878	0
88	20230721	171900	153474283	1878	1878	1878	1878	0
89	20230721	171800	153474283	1878	1878	1878	1878	0
90	20230721	171700	153474283	1878	1878	1878	1878	0
91	20230721	171600	153474283	1878	1878	1878	1878	0
92	20230721	171500	153474283	1878	1878	1878	1878	3878
93	20230721	171400	153474283	1878	1878	1878	1878	0
94	20230721	171300	153474283	1878	1878	1878	1878	0
95	20230721	171200	153474283	1878	1878	1878	1878	0
96	20230721	171100	153474283	1878	1878	1878	1878	0
97	20230721	171000	153474283	1878	1878	1878	1878	0
98	20230721	170900	153474283	1878	1878	1878	1878	0
99	20230721	170800	153474283	1878	1878	1878	1878	0
100	20230721	170700	153474283	1878	1878	1878	1878	0
101	20230721	170600	153474283	1878	1878	1878	1878	0
102	20230721	170500	153474283	1878	1878	1878	1878	0
103	20230721	170400	153474283	1878	1878	1878	1878	0
104	20230721	170300	153474283	1878	1878	1878	1878	0
105	20230721	170200	153474283	1878	1878	1878	1878	0
106	20230721	170100	153474283	1878	1878	1878	1878	0
107	20230721	170000	153474283	1878	1878	1878	1878	0
108	20230721	165900	153474283	1878	1878	1878	1878	0
109	20230721	165800	153474283	1878	1878	1878	1878	0
110	20230721	165700	153474283	1878	1878	1878	1878	0
111	20230721	165600	153474283	1878	1878	1878	1878	0
112	20230721	165500	153474283	1878	1878	1878	1878	0
113	20230721	165400	153474283	1878	1878	1878	1878	0
114	20230721	165300	153474283	1878	1878	1878	1878	0
115	20230721	165200	153474283	1878	1878	1878	1878	0
116	20230721	165100	153474283	1878	1878	1878	1878	0
117	20230721	165000	153474283	1878	1878	1878	1878	0
118	20230721	164900	153474283	1878	1878	1878	1878	0
119	20230721	164800	153474283	1878	1878	1878	1878	0
120	20230721	164700	153474283	1878	1878	1878	1878	0
121	20230721	164600	153474283	1878	1878	1878	1878	0
122	20230721	164500	153474283	1878	1878	1878	1878	3878
123	20230721	164400	153474283	1878	1878	1878	1878	0
124	20230721	164300	153474283	1878	1878	1878	1878	0
125	20230721	164200	153474283	1878	1878	1878	1878	0
126	20230721	164100	153474283	1878	1878	1878	1878	0
127	20230721	164000	153474283	1878	1878	1878	1878	0
128	20230721	163900	153474283	1878	1878	1878	1878	0
129	20230721	163800	153474283	1878	1878	1878	1878	0
130	20230721	163700	153474283	1878	1878	1878	1878	0
131	20230721	163600	153474283	1878	1878	1878	1878	0
132	20230721	163500	153474283	1878	1878	1878	1878	0
133	20230721	163400	153474283	1878	1878	1878	1878	0
134	20230721	163300	153474283	1878	1878	1878	1878	0
135	20230721	163200	153474283	1878	1878	1878	1878	0
136	20230721	163100	153474283	1878	1878	1878	1878	0
137	20230721	163000	153474283	1878	1878	1878	1878	0
138	20230721	162900	153474283	1878	1878	1878	1878	0
139	20230721	162800	153474283	1878	1878	1878	1878	0
140	20230721	162700	153474283	1878	1878	1878	1878	0
141	20230721	162600	153474283	1878	1878	1878	1878	0
142	20230721	162500	153474283	1878	1878	1878	1878	0
143	20230721	162400	153474283	1878	1878	1878	1878	0
144	20230721	162300	153474283	1878	1878	1878	1878	0
145	20230721	162200	153474283	1878	1878	1878	1878	0
146	20230721	162100	153474283	1878	1878	1878	1878	0
147	20230721	162000	153474283	1878	1878	1878	1878	0
148	20230721	161900	153474283	1878	1878	1878	1878	0
149	20230721	161800	153474283	1878	1878	1878	1878	0
150	20230721	161700	153474283	1878	1878	1878	1878	0
151	20230721	161600	153474283	1878	1878	1878	1878	0
152	20230721	161500	153474283	1878	1878	1878	1878	3878
153	20230721	161400	153474283	1878	1878	1878	1878	0
154	20230721	161300	153474283	1878	1878	1878	1878	0
155	20230721	161200	153474283	1878	1878	1878	1878	0
156	20230721	161100	153474283	1878	1878	1878	1878	0
157	20230721	161000	153474283	1878	1878	1878	1878	0
158	20230721	160900	153474283	1878	1878	1878	1878	0
159	20230721	160800	153474283	1878	1878	1878	1878	0
160	20230721	160700	153474283	1878	1878	1878	1878	0
161	20230721	160600	153474283	1878	1878	1878	1878	0
162	20230721	160500	153474283	1878	1878	1878	1878	0
163	20230721	160400	153474283	1878	1878	1878	1878	0
164	20230721	160300	153474283	1878	1878	1878	1878	0
165	20230721	160200	153474283	1878	1878	1878	1878	0
166	20230721	160100	153474283	1878	1878	1878	1878	0
167	20230721	160000	153474283	1878	1878	1878	1878	0
168	20230721	155900	153474283	1878	1878	1878	1878	0
169	20230721	155800	153474283	1878	1878	1878	1878	0
170	20230721	155700	153474283	1878	1878	1878	1878	0
171	20230721	155600	153474283	1878	1878	1878	1878	0
172	20230721	155500	153474283	1878	1878	1878	1878	0
173	20230721	155400	153474283	1878	1878	1878	1878	0
174	20230721	155300	153474283	1878	1878	1878	1878	0
175	20230721	155200	153474283	1878	1878	1878	1878	0
176	20230721	155100	153474283	1878	1878	1878	1878	0
177	20230721	155000	153474283	1878	1878	1878	1878	0
178	20230721	154900	153474283	1878	1878	1878	1878	0
179	20230721	154800	153474283	1878	1878	1878	1878	0
180	20230721	154700	153474283	1878	1878	1878	1878	0
181	20230721	154600	153474283	1878	1878	1878	1878	0
182	20230721	154500	153474283	1878	1878	1878	1878	3878
183	20230721	154400	153474283	1878	1878	1878	1878	0
184	20230721	154300	153474283	1878	1878	1878	1878	0
185	20230721	154200	153474283	1878	1878	1878	1878	0
186	20230721	154100	153474283	1878	1878	1878	1878	0
187	20230721	154000	153474283	1878	1878	1878	1878	0
188	20230721	153900	153474283	1878	1878	1878	1878	0
189	20230721	153800	153474283	1878	1878	1878	1878	0
190	20230721	153700	153474283	1878	1878	1878	1878	0
191	20230721	153600	153474283	1878	1878	1878	1878	0
192	20230721	153500	153474283	1878	1878	1878	1878	0
193	20230721	153400	153474283	1878	1878	1878	1878	0
194	20230721	153300	153474283	1878	1878	1878	1878	0
195	20230721	153200	153474283	1878	1878	1878	1878	0
196	20230721	153100	153474283	1878	1878	1878	1878	0
197	20230721	153000	153474283	1878	1878	1878	1878	3878
198	20230721	152900	146191399	1890	1890	1890	1890	0
199	20230721	152800	146191399	1890	1890	1890	1890	0
200	20230721	152700	146191399	1890	1890	1890	1890	0
201	20230721	152600	146191399	1890	1890	1890	1890	0
202	20230721	152500	146191399	1890	1890	1890	1890	0
203	20230721	152400	146191399	1890	1890	1890	1890	0
204	20230721	152300	146191399	1890	1890	1890	1890	0
205	20230721	152200	146191399	1890	1890	1890	1890	0
206	20230721	152100	146191399	1890	1890	1890	1890	0
207	20230721	152000	146191399	1890	1890	1890	1890	0
208	20230721	151900	146191399	1890	1890	1890	1890	0
209	20230721	151800	146191399	1890	1890	1890	1890	0
210	20230721	151700	146191399	1890	1890	1890	1890	10
211	20230721	151600	146172499	1890	1890	1890	1890	10
212	20230721	151500	146153599	1876	1876	1876	1876	0
213	20230721	151400	146153599	1876	1876	1876	1876	0
214	20230721	151300	146153599	1876	1876	1876	1876	0
215	20230721	151200	146153599	1876	1878	1878	1876	500
216	20230721	151100	145215563	1890	1890	1890	1890	1
217	20230721	151000	145213673	1874	1876	1877	1874	1001
218	20230721	150900	143337451	1876	1876	1876	1876	0
219	20230721	150800	143337451	1876	1878	1878	1876	399
220	20230721	150700	142588819	1890	1890	1890	1890	100
221	20230721	150600	142399819	1890	1873	1890	1873	40
222	20230721	150500	142324436	1872	1872	1872	1872	0
223	20230721	150400	142324436	1872	1880	1880	1872	212
224	20230721	150300	141927462	1889	1889	1889	1889	0
225	20230721	150200	141927462	1889	1889	1889	1889	0
226	20230721	150100	141927462	1889	1889	1889	1889	0
227	20230721	150000	141927462	1889	1889	1889	1889	502
228	20230721	145900	140979184	1889	1889	1889	1889	0
229	20230721	145800	140979184	1889	1889	1889	1889	0
230	20230721	145700	140979184	1889	1889	1889	1889	0
231	20230721	145600	140979184	1889	1889	1889	1889	0
232	20230721	145500	140979184	1889	1889	1889	1889	0
233	20230721	145400	140979184	1889	1889	1889	1889	0
234	20230721	145300	140979184	1889	1889	1889	1889	0
235	20230721	145200	140979184	1889	1889	1889	1889	1
236	20230721	145100	140977295	1875	1875	1875	1875	0
237	20230721	145000	140977295	1875	1875	1875	1875	0
238	20230721	144900	140977295	1875	1875	1875	1875	379
239	20230721	144800	140266670	1875	1875	1875	1875	0
240	20230721	144700	140266670	1875	1874	1875	1874	13
241	20230721	144600	140242296	1874	1874	1874	1874	0
242	20230721	144500	140242296	1874	1874	1874	1874	993
243	20230721	144400	138381414	1874	1876	1876	1874	110
244	20230721	144300	138175192	1875	1875	1875	1875	0
245	20230721	144200	138175192	1875	1875	1875	1875	0
246	20230721	144100	138175192	1875	1875	1875	1875	0
247	20230721	144000	138175192	1875	1875	1875	1875	0
248	20230721	143900	138175192	1875	1875	1875	1875	0
249	20230721	143800	138175192	1875	1878	1878	1875	357
250	20230721	143700	137504956	1879	1879	1879	1879	0
251	20230721	143600	137504956	1879	1879	1879	1879	0
252	20230721	143500	137504956	1879	1879	1879	1879	0
253	20230721	143400	137504956	1879	1879	1879	1879	167
254	20230721	143300	137191163	1879	1879	1879	1879	5
255	20230721	143200	137181768	1879	1879	1879	1879	5
256	20230721	143100	137172373	1878	1878	1878	1878	3806
257	20230721	143000	130024705	1880	1880	1880	1880	0
258	20230721	142900	130024705	1880	1882	1882	1880	872
259	20230721	142800	128385168	1882	1882	1882	1882	0
260	20230721	142700	128385168	1882	1882	1882	1882	0
261	20230721	142600	128385168	1882	1882	1882	1882	0
262	20230721	142500	128385168	1882	1882	1882	1882	0
263	20230721	142400	128385168	1882	1882	1882	1882	0
264	20230721	142300	128385168	1882	1885	1885	1882	1100
265	20230721	142200	126314956	1888	1888	1888	1888	0
266	20230721	142100	126314956	1888	1888	1888	1888	0
267	20230721	142000	126314956	1888	1888	1888	1888	0
268	20230721	141900	126314956	1888	1888	1888	1888	0
269	20230721	141800	126314956	1888	1888	1888	1888	0
270	20230721	141700	126314956	1888	1888	1888	1888	1
271	20230721	141600	126313068	1892	1892	1892	1892	0
272	20230721	141500	126313068	1892	1892	1892	1892	0
273	20230721	141400	126313068	1892	1892	1892	1892	0
274	20230721	141300	126313068	1892	1892	1892	1892	0
275	20230721	141200	126313068	1892	1892	1892	1892	3
276	20230721	141100	126307392	1890	1890	1890	1890	0
277	20230721	141000	126307392	1890	1890	1890	1890	2
278	20230721	140900	126303612	1893	1893	1893	1893	0
279	20230721	140800	126303612	1893	1893	1893	1893	0
280	20230721	140700	126303612	1893	1893	1893	1893	0
281	20230721	140600	126303612	1893	1893	1893	1893	0
282	20230721	140500	126303612	1893	1893	1893	1893	0
283	20230721	140400	126303612	1893	1893	1893	1893	0
284	20230721	140300	126303612	1893	1893	1893	1893	1
285	20230721	140200	126301719	1881	1881	1881	1881	0
286	20230721	140100	126301719	1881	1881	1881	1881	0
287	20230721	140000	126301719	1881	1881	1881	1881	0
288	20230721	135900	126301719	1881	1881	1881	1881	0
289	20230721	135800	126301719	1881	1881	1881	1881	0
290	20230721	135700	126301719	1881	1881	1881	1881	0
291	20230721	135600	126301719	1881	1885	1885	1881	849
292	20230721	135500	124703991	1895	1895	1895	1895	0
293	20230721	135400	124703991	1895	1895	1895	1895	0
294	20230721	135300	124703991	1895	1895	1895	1895	0
295	20230721	135200	124703991	1895	1895	1895	1895	0
296	20230721	135100	124703991	1895	1895	1895	1895	1
297	20230721	135000	124702096	1895	1895	1895	1895	1
298	20230721	134900	124700201	1885	1885	1885	1885	79
299	20230721	134800	124551286	1885	1885	1885	1885	6
300	20230721	134700	124539976	1885	1886	1886	1885	178
301	20230721	134600	124204332	1885	1885	1885	1885	0
302	20230721	134500	124204332	1885	1885	1885	1885	0
303	20230721	134400	124204332	1885	1885	1885	1885	78
304	20230721	134300	124057302	1900	1900	1900	1900	0
305	20230721	134200	124057302	1900	1900	1900	1900	10
306	20230721	134100	124038302	1905	1905	1905	1905	1
307	20230721	134000	124036397	1907	1907	1907	1907	0
308	20230721	133900	124036397	1907	1907	1907	1907	1
309	20230721	133800	124034490	1907	1907	1907	1907	1
310	20230721	133700	124032583	1909	1909	1909	1909	0
311	20230721	133600	124032583	1909	1888	1909	1888	12
312	20230721	133500	124009906	1885	1901	1901	1885	1054
313	20230721	133400	122018019	1902	1903	1904	1902	1080
314	20230721	133300	119962804	1914	1914	1914	1914	0
315	20230721	133200	119962804	1914	1914	1914	1914	0
316	20230721	133100	119962804	1914	1914	1914	1914	0
317	20230721	133000	119962804	1914	1914	1914	1914	0
318	20230721	132900	119962804	1914	1910	1914	1910	622
319	20230721	132800	118774448	1913	1914	1914	1913	828
320	20230721	132700	117190470	1914	1915	1915	1914	200
321	20230721	132600	116807661	1933	1920	1933	1913	136
322	20230721	132500	116546120	1920	1921	1921	1920	127
323	20230721	132400	116302207	1934	1934	1934	1934	0
324	20230721	132300	116302207	1934	1934	1934	1934	2
325	20230721	132200	116298339	1920	1920	1920	1920	0
326	20230721	132100	116298339	1920	1920	1920	1920	0
327	20230721	132000	116298339	1920	1923	1923	1920	1000
328	20230721	131900	114378119	1930	1930	1930	1930	0
329	20230721	131800	114378119	1930	1930	1930	1930	300
330	20230721	131700	113799119	1940	1940	1940	1940	0
331	20230721	131600	113799119	1940	1940	1940	1940	0
332	20230721	131500	113799119	1940	1940	1940	1940	100
333	20230721	131400	113605119	1947	1947	1947	1947	2
334	20230721	131300	113601225	1947	1947	1947	1947	0
335	20230721	131200	113601225	1947	1947	1947	1947	0
336	20230721	131100	113601225	1947	1947	1947	1947	0
337	20230721	131000	113601225	1947	1947	1947	1947	0
338	20230721	130900	113601225	1947	1947	1947	1947	23
339	20230721	130800	113556444	1947	1947	1947	1947	0
340	20230721	130700	113556444	1947	1946	1947	1946	16
341	20230721	130600	113525307	1946	1946	1946	1946	0
342	20230721	130500	113525307	1946	1946	1946	1946	84
343	20230721	130400	113361843	1929	1929	1929	1929	0
344	20230721	130300	113361843	1929	1930	1930	1929	246
345	20230721	130200	112887109	1929	1930	1930	1929	563
346	20230721	130100	111800594	1929	1921	1929	1920	1374
347	20230721	130000	109152838	1920	1920	1920	1920	228
348	20230721	125900	108715078	1918	1944	1944	1918	1454
349	20230721	125800	105915562	1945	1948	1948	1945	1517
350	20230721	125700	102962749	1944	1980	1989	1944	3617
351	20230721	125600	95830923	1980	1980	1980	1980	805
352	20230721	125500	94237023	1989	1989	1989	1989	0
353	20230721	125400	94237023	1989	1879	1989	1879	20846
354	20230721	125300	54283604	1878	1878	1878	1878	0
355	20230721	125200	54283604	1878	1878	1878	1878	0
356	20230721	125100	54283604	1878	1876	1878	1876	327
357	20230721	125000	53669792	1876	1876	1876	1876	0
358	20230721	124900	53669792	1876	1876	1876	1876	0
359	20230721	124800	53669792	1876	1876	1876	1876	0
360	20230721	124700	53669792	1876	1875	1876	1875	2
361	20230721	124600	53666041	1876	1876	1876	1876	0
362	20230721	124500	53666041	1876	1876	1876	1876	0
363	20230721	124400	53666041	1876	1876	1876	1876	0
364	20230721	124300	53666041	1876	1876	1876	1876	0
365	20230721	124200	53666041	1876	1876	1876	1876	0
366	20230721	124100	53666041	1876	1876	1876	1876	0
367	20230721	124000	53666041	1876	1876	1876	1876	0
368	20230721	123900	53666041	1876	1876	1876	1876	5
369	20230721	123800	53656661	1877	1877	1877	1877	0
370	20230721	123700	53656661	1877	1877	1877	1877	0
371	20230721	123600	53656661	1877	1877	1877	1877	0
372	20230721	123500	53656661	1877	1877	1877	1877	0
373	20230721	123400	53656661	1877	1877	1877	1877	0
374	20230721	123300	53656661	1877	1877	1877	1877	0
375	20230721	123200	53656661	1877	1877	1877	1877	0
376	20230721	123100	53656661	1877	1877	1877	1877	0
377	20230721	123000	53656661	1877	1877	1877	1877	0
378	20230721	122900	53656661	1877	1877	1877	1877	0
379	20230721	122800	53656661	1877	1877	1877	1877	0
380	20230721	122700	53656661	1877	1877	1877	1877	5
381	20230721	122600	53647276	1877	1877	1877	1877	0
382	20230721	122500	53647276	1877	1877	1877	1877	0
383	20230721	122400	53647276	1877	1877	1877	1877	0
384	20230721	122300	53647276	1877	1877	1877	1877	0
385	20230721	122200	53647276	1877	1877	1877	1877	0
386	20230721	122100	53647276	1877	1877	1877	1877	0
387	20230721	122000	53647276	1877	1877	1877	1877	5
388	20230721	121900	53637891	1877	1877	1877	1877	0
389	20230721	121800	53637891	1877	1877	1877	1877	0
390	20230721	121700	53637891	1877	1877	1877	1877	0
391	20230721	121600	53637891	1877	1877	1877	1877	0
392	20230721	121500	53637891	1877	1877	1877	1877	0
393	20230721	121400	53637891	1877	1877	1877	1877	188
394	20230721	121300	53285015	1877	1877	1877	1877	0
395	20230721	121200	53285015	1877	1877	1877	1877	0
396	20230721	121100	53285015	1877	1875	1877	1875	3000
397	20230721	121000	47655193	1875	1875	1875	1875	22
398	20230721	120900	47613943	1875	1875	1875	1875	0
399	20230721	120800	47613943	1875	1875	1875	1875	0
400	20230721	120700	47613943	1875	1875	1875	1875	0
401	20230721	120600	47613943	1875	1875	1875	1875	0
402	20230721	120500	47613943	1875	1875	1875	1875	0
403	20230721	120400	47613943	1875	1875	1875	1875	1
404	20230721	120300	47612068	1867	1867	1867	1867	0
405	20230721	120200	47612068	1867	1867	1867	1867	0
406	20230721	120100	47612068	1867	1868	1868	1867	1053
407	20230721	120000	45645102	1869	1869	1869	1869	0
408	20230721	115900	45645102	1869	1871	1871	1869	509
409	20230721	115800	44693579	1874	1874	1874	1874	0
410	20230721	115700	44693579	1874	1874	1874	1874	0
411	20230721	115600	44693579	1874	1874	1874	1874	438
412	20230721	115500	43872767	1874	1874	1874	1874	30
413	20230721	115400	43816547	1876	1876	1876	1876	0
414	20230721	115300	43816547	1876	1876	1876	1876	0
415	20230721	115200	43816547	1876	1876	1876	1876	0
416	20230721	115100	43816547	1876	1876	1876	1876	0
417	20230721	115000	43816547	1876	1876	1876	1876	0
418	20230721	114900	43816547	1876	1876	1876	1876	0
419	20230721	114800	43816547	1876	1876	1876	1876	0
420	20230721	114700	43816547	1876	1876	1876	1876	0
421	20230721	114600	43816547	1876	1876	1876	1876	0
422	20230721	114500	43816547	1876	1876	1876	1876	0
423	20230721	114400	43816547	1876	1876	1876	1876	0
424	20230721	114300	43816547	1876	1876	1876	1876	0
425	20230721	114200	43816547	1876	1876	1876	1876	0
426	20230721	114100	43816547	1876	1876	1876	1876	0
427	20230721	114000	43816547	1876	1876	1876	1876	0
428	20230721	113900	43816547	1876	1876	1876	1876	0
429	20230721	113800	43816547	1876	1876	1876	1876	10
430	20230721	113700	43797787	1876	1876	1876	1876	0
431	20230721	113600	43797787	1876	1876	1876	1876	0
432	20230721	113500	43797787	1876	1876	1876	1876	0
433	20230721	113400	43797787	1876	1876	1876	1876	0
434	20230721	113300	43797787	1876	1876	1876	1876	0
435	20230721	113200	43797787	1876	1876	1876	1876	0
436	20230721	113100	43797787	1876	1876	1876	1876	0
437	20230721	113000	43797787	1876	1876	1876	1876	0
438	20230721	112900	43797787	1876	1876	1876	1876	1
439	20230721	112800	43795911	1874	1874	1874	1874	0
440	20230721	112700	43795911	1874	1874	1874	1874	0
441	20230721	112600	43795911	1874	1874	1874	1874	0
442	20230721	112500	43795911	1874	1874	1874	1874	0
443	20230721	112400	43795911	1874	1874	1874	1874	0
444	20230721	112300	43795911	1874	1874	1874	1874	1
445	20230721	112200	43794037	1876	1876	1876	1876	0
446	20230721	112100	43794037	1876	1876	1876	1876	0
447	20230721	112000	43794037	1876	1876	1876	1876	1
448	20230721	111900	43792161	1874	1874	1874	1874	0
449	20230721	111800	43792161	1874	1874	1874	1874	11
450	20230721	111700	43771547	1875	1875	1875	1875	0
451	20230721	111600	43771547	1875	1875	1875	1875	0
452	20230721	111500	43771547	1875	1875	1875	1875	0
453	20230721	111400	43771547	1875	1875	1875	1875	0
454	20230721	111300	43771547	1875	1875	1875	1875	0
455	20230721	111200	43771547	1875	1875	1875	1875	0
456	20230721	111100	43771547	1875	1875	1875	1875	0
457	20230721	111000	43771547	1875	1875	1875	1875	0
458	20230721	110900	43771547	1875	1875	1875	1875	0
459	20230721	110800	43771547	1875	1875	1875	1875	0
460	20230721	110700	43771547	1875	1875	1875	1875	0
461	20230721	110600	43771547	1875	1875	1875	1875	0
462	20230721	110500	43771547	1875	1875	1875	1875	0
463	20230721	110400	43771547	1875	1875	1875	1875	0
464	20230721	110300	43771547	1875	1875	1875	1875	0
465	20230721	110200	43771547	1875	1875	1875	1875	0
466	20230721	110100	43771547	1875	1875	1875	1875	0
467	20230721	110000	43771547	1875	1875	1875	1875	0
468	20230721	105900	43771547	1875	1875	1875	1875	0
469	20230721	105800	43771547	1875	1875	1875	1875	0
470	20230721	105700	43771547	1875	1875	1875	1875	0
471	20230721	105600	43771547	1875	1875	1875	1875	0
472	20230721	105500	43771547	1875	1875	1875	1875	0
473	20230721	105400	43771547	1875	1875	1875	1875	0
474	20230721	105300	43771547	1875	1875	1875	1875	1050
475	20230721	105200	41802797	1875	1875	1875	1875	0
476	20230721	105100	41802797	1875	1875	1875	1875	0
477	20230721	105000	41802797	1875	1875	1875	1875	0
478	20230721	104900	41802797	1875	1875	1875	1875	0
479	20230721	104800	41802797	1875	1875	1875	1875	0
480	20230721	104700	41802797	1875	1876	1876	1875	1950
481	20230721	104600	38145547	1877	1877	1877	1877	16
482	20230721	104500	38115515	1868	1868	1868	1868	0
483	20230721	104400	38115515	1868	1868	1868	1868	0
484	20230721	104300	38115515	1868	1868	1868	1868	0
485	20230721	104200	38115515	1868	1868	1868	1868	0
486	20230721	104100	38115515	1868	1868	1868	1868	0
487	20230721	104000	38115515	1868	1868	1868	1868	0
488	20230721	103900	38115515	1868	1868	1868	1868	0
489	20230721	103800	38115515	1868	1868	1868	1868	0
490	20230721	103700	38115515	1868	1868	1868	1868	10
491	20230721	103600	38096835	1877	1877	1877	1877	0
492	20230721	103500	38096835	1877	1877	1877	1877	0
493	20230721	103400	38096835	1877	1877	1877	1877	0
494	20230721	103300	38096835	1877	1877	1877	1877	0
495	20230721	103200	38096835	1877	1877	1877	1877	0
496	20230721	103100	38096835	1877	1877	1877	1877	0
497	20230721	103000	38096835	1877	1877	1877	1877	0
498	20230721	102900	38096835	1877	1877	1877	1877	2
499	20230721	102800	38093081	1877	1877	1877	1877	0
500	20230721	102700	38093081	1877	1877	1877	1877	0
501	20230721	102600	38093081	1877	1877	1877	1877	0
502	20230721	102500	38093081	1877	1867	1877	1867	932
503	20230721	102400	36353025	1870	1870	1870	1870	243
504	20230721	102300	35898615	1870	1870	1870	1870	0
505	20230721	102200	35898615	1870	1870	1870	1870	0
506	20230721	102100	35898615	1870	1870	1870	1870	57
507	20230721	102000	35792025	1877	1877	1877	1877	0
508	20230721	101900	35792025	1877	1877	1877	1877	0
509	20230721	101800	35792025	1877	1877	1877	1877	0
510	20230721	101700	35792025	1877	1877	1877	1877	0
511	20230721	101600	35792025	1877	1877	1877	1877	0
512	20230721	101500	35792025	1877	1877	1877	1877	1
513	20230721	101400	35790148	1870	1867	1870	1866	4089
514	20230721	101300	28147642	1870	1870	1870	1870	5
515	20230721	101200	28138292	1870	1870	1870	1870	0
516	20230721	101100	28138292	1870	1872	1872	1870	180
517	20230721	101000	27801446	1878	1878	1878	1878	0
518	20230721	100900	27801446	1878	1878	1878	1878	0
519	20230721	100800	27801446	1878	1878	1878	1878	0
520	20230721	100700	27801446	1878	1878	1878	1878	0
521	20230721	100600	27801446	1878	1878	1878	1878	0
522	20230721	100500	27801446	1878	1878	1878	1878	0
523	20230721	100400	27801446	1878	1878	1878	1878	0
524	20230721	100300	27801446	1878	1878	1878	1878	0
525	20230721	100200	27801446	1878	1878	1878	1878	0
526	20230721	100100	27801446	1878	1878	1878	1878	0
527	20230721	100000	27801446	1878	1878	1878	1878	100
528	20230721	095900	27613646	1878	1878	1878	1878	0
529	20230721	095800	27613646	1878	1878	1878	1878	0
530	20230721	095700	27613646	1878	1878	1878	1878	0
531	20230721	095600	27613646	1878	1878	1878	1878	0
532	20230721	095500	27613646	1878	1878	1878	1878	0
533	20230721	095400	27613646	1878	1878	1878	1878	0
534	20230721	095300	27613646	1878	1878	1878	1878	0
535	20230721	095200	27613646	1878	1878	1878	1878	0
536	20230721	095100	27613646	1878	1878	1878	1878	0
537	20230721	095000	27613646	1878	1878	1878	1878	0
538	20230721	094900	27613646	1878	1878	1878	1878	0
539	20230721	094800	27613646	1878	1878	1878	1878	2
540	20230721	094700	27609890	1878	1878	1878	1878	0
541	20230721	094600	27609890	1878	1878	1878	1878	0
542	20230721	094500	27609890	1878	1878	1878	1878	0
543	20230721	094400	27609890	1878	1878	1878	1878	0
544	20230721	094300	27609890	1878	1878	1878	1878	923
545	20230721	094200	25876496	1878	1878	1878	1878	1
546	20230721	094100	25874618	1879	1879	1879	1879	237
547	20230721	094000	25429295	1881	1881	1881	1881	0
548	20230721	093900	25429295	1881	1881	1881	1881	0
549	20230721	093800	25429295	1881	1881	1881	1881	0
550	20230721	093700	25429295	1881	1881	1881	1881	0
551	20230721	093600	25429295	1881	1881	1881	1881	15
552	20230721	093500	25401080	1881	1881	1881	1881	6
553	20230721	093400	25389794	1883	1883	1883	1883	0
554	20230721	093300	25389794	1883	1883	1883	1883	0
555	20230721	093200	25389794	1883	1883	1883	1883	0
556	20230721	093100	25389794	1883	1883	1883	1883	3
557	20230721	093000	25384145	1883	1883	1883	1883	40
558	20230721	092900	25308825	1891	1891	1891	1891	0
559	20230721	092800	25308825	1891	1891	1891	1891	0
560	20230721	092700	25308825	1891	1891	1891	1891	0
561	20230721	092600	25308825	1891	1891	1891	1891	0
562	20230721	092500	25308825	1891	1891	1891	1891	0
563	20230721	092400	25308825	1891	1891	1891	1891	0
564	20230721	092300	25308825	1891	1891	1891	1891	0
565	20230721	092200	25308825	1891	1891	1891	1891	0
566	20230721	092100	25308825	1891	1891	1891	1891	0
567	20230721	092000	25308825	1891	1891	1891	1891	0
568	20230721	091900	25308825	1891	1891	1891	1891	0
569	20230721	091800	25308825	1891	1891	1891	1891	0
570	20230721	091700	25308825	1891	1891	1891	1891	0
571	20230721	091600	25308825	1891	1891	1891	1891	0
572	20230721	091500	25308825	1891	1891	1891	1891	0
573	20230721	091400	25308825	1891	1891	1891	1891	0
574	20230721	091300	25308825	1891	1891	1891	1891	53
575	20230721	091200	25208602	1861	1867	1867	1861	5231
576	20230721	091100	15462593	1890	1890	1890	1890	57
577	20230721	091000	15354863	1897	1897	1897	1897	0
578	20230721	090900	15354863	1897	1897	1897	1897	553
579	20230721	090800	14305822	1928	1928	1928	1928	0
580	20230721	090700	14305822	1928	1928	1928	1928	1
581	20230721	090600	14303894	1897	1892	1930	1892	882
582	20230721	090500	12626065	1895	1895	1895	1895	0
583	20230721	090400	12626065	1895	1895	1895	1895	0
584	20230721	090300	12626065	1895	1895	1895	1895	14
585	20230721	090200	12599535	1855	1855	1855	1855	3852
586	20230721	090100	5454075	1855	1854	1883	1854	72
587	20230721	090000	5320261	1850	1878	1878	1850	2845