KissMeData/002760/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183600	297510162	1586	1586	1586	1586	8250
3	20230721	183500	297510162	1586	1586	1586	1586	0
4	20230721	183400	297510162	1586	1586	1586	1586	0
5	20230721	183300	297510162	1586	1586	1586	1586	0
6	20230721	183200	297510162	1586	1586	1586	1586	0
7	20230721	183100	297510162	1586	1586	1586	1586	0
8	20230721	183000	297510162	1586	1586	1586	1586	0
9	20230721	182900	297510162	1586	1586	1586	1586	0
10	20230721	182800	297510162	1586	1586	1586	1586	0
11	20230721	182700	297510162	1586	1586	1586	1586	0
12	20230721	182600	297510162	1586	1586	1586	1586	0
13	20230721	182500	297510162	1586	1586	1586	1586	0
14	20230721	182400	297510162	1586	1586	1586	1586	0
15	20230721	182300	297510162	1586	1586	1586	1586	0
16	20230721	182200	297510162	1586	1586	1586	1586	0
17	20230721	182100	297510162	1586	1586	1586	1586	0
18	20230721	182000	297510162	1586	1586	1586	1586	0
19	20230721	181900	297510162	1586	1586	1586	1586	0
20	20230721	181800	297510162	1586	1586	1586	1586	0
21	20230721	181700	297510162	1586	1586	1586	1586	0
22	20230721	181600	297510162	1586	1586	1586	1586	0
23	20230721	181500	297510162	1586	1586	1586	1586	0
24	20230721	181400	297510162	1586	1586	1586	1586	0
25	20230721	181300	297510162	1586	1586	1586	1586	0
26	20230721	181200	297510162	1586	1586	1586	1586	0
27	20230721	181100	297510162	1586	1586	1586	1586	0
28	20230721	181000	297510162	1586	1586	1586	1586	0
29	20230721	180900	297510162	1586	1586	1586	1586	0
30	20230721	180800	297510162	1586	1586	1586	1586	0
31	20230721	180700	297510162	1586	1586	1586	1586	0
32	20230721	180600	297510162	1586	1586	1586	1586	8250
33	20230721	180500	297510162	1586	1586	1586	1586	0
34	20230721	180400	297510162	1586	1586	1586	1586	0
35	20230721	180300	297510162	1586	1586	1586	1586	0
36	20230721	180200	297510162	1586	1586	1586	1586	0
37	20230721	180100	297510162	1586	1586	1586	1586	0
38	20230721	180000	297510162	1586	1586	1586	1586	0
39	20230721	175900	297510162	1586	1586	1586	1586	0
40	20230721	175800	297510162	1586	1586	1586	1586	0
41	20230721	175700	297510162	1586	1586	1586	1586	0
42	20230721	175600	297510162	1586	1586	1586	1586	0
43	20230721	175500	297510162	1586	1586	1586	1586	0
44	20230721	175400	297510162	1586	1586	1586	1586	0
45	20230721	175300	297510162	1586	1586	1586	1586	0
46	20230721	175200	297510162	1586	1586	1586	1586	0
47	20230721	175100	297510162	1586	1586	1586	1586	0
48	20230721	175000	297510162	1586	1586	1586	1586	0
49	20230721	174900	297510162	1586	1586	1586	1586	0
50	20230721	174800	297510162	1586	1586	1586	1586	0
51	20230721	174700	297510162	1586	1586	1586	1586	0
52	20230721	174600	297510162	1586	1586	1586	1586	0
53	20230721	174500	297510162	1586	1586	1586	1586	0
54	20230721	174400	297510162	1586	1586	1586	1586	0
55	20230721	174300	297510162	1586	1586	1586	1586	0
56	20230721	174200	297510162	1586	1586	1586	1586	0
57	20230721	174100	297510162	1586	1586	1586	1586	0
58	20230721	174000	297510162	1586	1586	1586	1586	0
59	20230721	173900	297510162	1586	1586	1586	1586	0
60	20230721	173800	297510162	1586	1586	1586	1586	0
61	20230721	173700	297510162	1586	1586	1586	1586	0
62	20230721	173600	297510162	1586	1586	1586	1586	8250
63	20230721	173500	297510162	1586	1586	1586	1586	0
64	20230721	173400	297510162	1586	1586	1586	1586	0
65	20230721	173300	297510162	1586	1586	1586	1586	0
66	20230721	173200	297510162	1586	1586	1586	1586	0
67	20230721	173100	297510162	1586	1586	1586	1586	0
68	20230721	173000	297510162	1586	1586	1586	1586	0
69	20230721	172900	297510162	1586	1586	1586	1586	0
70	20230721	172800	297510162	1586	1586	1586	1586	0
71	20230721	172700	297510162	1586	1586	1586	1586	0
72	20230721	172600	297510162	1586	1586	1586	1586	0
73	20230721	172500	297510162	1586	1586	1586	1586	0
74	20230721	172400	297510162	1586	1586	1586	1586	0
75	20230721	172300	297510162	1586	1586	1586	1586	0
76	20230721	172200	297510162	1586	1586	1586	1586	0
77	20230721	172100	297510162	1586	1586	1586	1586	0
78	20230721	172000	297510162	1586	1586	1586	1586	0
79	20230721	171900	297510162	1586	1586	1586	1586	0
80	20230721	171800	297510162	1586	1586	1586	1586	0
81	20230721	171700	297510162	1586	1586	1586	1586	0
82	20230721	171600	297510162	1586	1586	1586	1586	0
83	20230721	171500	297510162	1586	1586	1586	1586	0
84	20230721	171400	297510162	1586	1586	1586	1586	0
85	20230721	171300	297510162	1586	1586	1586	1586	0
86	20230721	171200	297510162	1586	1586	1586	1586	0
87	20230721	171100	297510162	1586	1586	1586	1586	0
88	20230721	171000	297510162	1586	1586	1586	1586	0
89	20230721	170900	297510162	1586	1586	1586	1586	0
90	20230721	170800	297510162	1586	1586	1586	1586	0
91	20230721	170700	297510162	1586	1586	1586	1586	0
92	20230721	170600	297510162	1586	1586	1586	1586	8250
93	20230721	170500	297510162	1586	1586	1586	1586	0
94	20230721	170400	297510162	1586	1586	1586	1586	0
95	20230721	170300	297510162	1586	1586	1586	1586	0
96	20230721	170200	297510162	1586	1586	1586	1586	0
97	20230721	170100	297510162	1586	1586	1586	1586	0
98	20230721	170000	297510162	1586	1586	1586	1586	0
99	20230721	165900	297510162	1586	1586	1586	1586	0
100	20230721	165800	297510162	1586	1586	1586	1586	0
101	20230721	165700	297510162	1586	1586	1586	1586	0
102	20230721	165600	297510162	1586	1586	1586	1586	0
103	20230721	165500	297510162	1586	1586	1586	1586	0
104	20230721	165400	297510162	1586	1586	1586	1586	0
105	20230721	165300	297510162	1586	1586	1586	1586	0
106	20230721	165200	297510162	1586	1586	1586	1586	0
107	20230721	165100	297510162	1586	1586	1586	1586	0
108	20230721	165000	297510162	1586	1586	1586	1586	0
109	20230721	164900	297510162	1586	1586	1586	1586	0
110	20230721	164800	297510162	1586	1586	1586	1586	0
111	20230721	164700	297510162	1586	1586	1586	1586	0
112	20230721	164600	297510162	1586	1586	1586	1586	0
113	20230721	164500	297510162	1586	1586	1586	1586	0
114	20230721	164400	297510162	1586	1586	1586	1586	0
115	20230721	164300	297510162	1586	1586	1586	1586	0
116	20230721	164200	297510162	1586	1586	1586	1586	0
117	20230721	164100	297510162	1586	1586	1586	1586	0
118	20230721	164000	297510162	1586	1586	1586	1586	0
119	20230721	163900	297510162	1586	1586	1586	1586	0
120	20230721	163800	297510162	1586	1586	1586	1586	0
121	20230721	163700	297510162	1586	1586	1586	1586	0
122	20230721	163600	297510162	1586	1586	1586	1586	8250
123	20230721	163500	297510162	1586	1586	1586	1586	0
124	20230721	163400	297510162	1586	1586	1586	1586	0
125	20230721	163300	297510162	1586	1586	1586	1586	0
126	20230721	163200	297510162	1586	1586	1586	1586	0
127	20230721	163100	297510162	1586	1586	1586	1586	0
128	20230721	163000	297510162	1586	1586	1586	1586	0
129	20230721	162900	297510162	1586	1586	1586	1586	0
130	20230721	162800	297510162	1586	1586	1586	1586	0
131	20230721	162700	297510162	1586	1586	1586	1586	0
132	20230721	162600	297510162	1586	1586	1586	1586	0
133	20230721	162500	297510162	1586	1586	1586	1586	0
134	20230721	162400	297510162	1586	1586	1586	1586	0
135	20230721	162300	297510162	1586	1586	1586	1586	0
136	20230721	162200	297510162	1586	1586	1586	1586	0
137	20230721	162100	297510162	1586	1586	1586	1586	0
138	20230721	162000	297510162	1586	1586	1586	1586	0
139	20230721	161900	297510162	1586	1586	1586	1586	0
140	20230721	161800	297510162	1586	1586	1586	1586	0
141	20230721	161700	297510162	1586	1586	1586	1586	0
142	20230721	161600	297510162	1586	1586	1586	1586	0
143	20230721	161500	297510162	1586	1586	1586	1586	0
144	20230721	161400	297510162	1586	1586	1586	1586	0
145	20230721	161300	297510162	1586	1586	1586	1586	0
146	20230721	161200	297510162	1586	1586	1586	1586	0
147	20230721	161100	297510162	1586	1586	1586	1586	0
148	20230721	161000	297510162	1586	1586	1586	1586	0
149	20230721	160900	297510162	1586	1586	1586	1586	0
150	20230721	160800	297510162	1586	1586	1586	1586	0
151	20230721	160700	297510162	1586	1586	1586	1586	0
152	20230721	160600	297510162	1586	1586	1586	1586	8250
153	20230721	160500	297510162	1586	1586	1586	1586	0
154	20230721	160400	297510162	1586	1586	1586	1586	0
155	20230721	160300	297510162	1586	1586	1586	1586	0
156	20230721	160200	297510162	1586	1586	1586	1586	0
157	20230721	160100	297510162	1586	1586	1586	1586	0
158	20230721	160000	297510162	1586	1586	1586	1586	0
159	20230721	155900	297510162	1586	1586	1586	1586	0
160	20230721	155800	297510162	1586	1586	1586	1586	0
161	20230721	155700	297510162	1586	1586	1586	1586	0
162	20230721	155600	297510162	1586	1586	1586	1586	0
163	20230721	155500	297510162	1586	1586	1586	1586	0
164	20230721	155400	297510162	1586	1586	1586	1586	0
165	20230721	155300	297510162	1586	1586	1586	1586	0
166	20230721	155200	297510162	1586	1586	1586	1586	0
167	20230721	155100	297510162	1586	1586	1586	1586	0
168	20230721	155000	297510162	1586	1586	1586	1586	0
169	20230721	154900	297510162	1586	1586	1586	1586	0
170	20230721	154800	297510162	1586	1586	1586	1586	0
171	20230721	154700	297510162	1586	1586	1586	1586	0
172	20230721	154600	297510162	1586	1586	1586	1586	0
173	20230721	154500	297510162	1586	1586	1586	1586	0
174	20230721	154400	297510162	1586	1586	1586	1586	0
175	20230721	154300	297510162	1586	1586	1586	1586	0
176	20230721	154200	297510162	1586	1586	1586	1586	0
177	20230721	154100	297510162	1586	1586	1586	1586	0
178	20230721	154000	297510162	1586	1586	1586	1586	0
179	20230721	153900	297510162	1586	1586	1586	1586	0
180	20230721	153800	297510162	1586	1586	1586	1586	0
181	20230721	153700	297510162	1586	1586	1586	1586	0
182	20230721	153600	297510162	1586	1586	1586	1586	8250
183	20230721	153500	297510162	1586	1586	1586	1586	0
184	20230721	153400	297510162	1586	1586	1586	1586	0
185	20230721	153300	297510162	1586	1586	1586	1586	0
186	20230721	153200	297510162	1586	1586	1586	1586	0
187	20230721	153100	297510162	1586	1586	1586	1586	0
188	20230721	153000	297510162	1586	1586	1586	1586	8250
189	20230721	152900	284425662	1586	1586	1586	1586	0
190	20230721	152800	284425662	1586	1586	1586	1586	0
191	20230721	152700	284425662	1586	1586	1586	1586	0
192	20230721	152600	284425662	1586	1586	1586	1586	0
193	20230721	152500	284425662	1586	1586	1586	1586	0
194	20230721	152400	284425662	1586	1586	1586	1586	0
195	20230721	152300	284425662	1586	1586	1586	1586	0
196	20230721	152200	284425662	1586	1586	1586	1586	0
197	20230721	152100	284425662	1586	1586	1586	1586	0
198	20230721	152000	284425662	1586	1586	1586	1586	0
199	20230721	151900	284425662	1586	1586	1586	1586	334
200	20230721	151800	283895938	1586	1586	1587	1586	114
201	20230721	151700	283715033	1586	1586	1586	1586	153
202	20230721	151600	283472375	1586	1586	1586	1586	2
203	20230721	151500	283469203	1585	1586	1586	1585	769
204	20230721	151400	282249659	1586	1586	1586	1586	4
205	20230721	151300	282243315	1585	1585	1585	1585	43
206	20230721	151200	282175160	1585	1585	1585	1585	4
207	20230721	151100	282168820	1586	1586	1586	1585	202
208	20230721	151000	281848459	1587	1586	1587	1586	397
209	20230721	150900	281218816	1586	1586	1586	1586	114
210	20230721	150800	281038012	1587	1586	1587	1586	267
211	20230721	150700	280614546	1587	1582	1587	1582	10142
212	20230721	150600	264529501	1582	1582	1582	1582	0
213	20230721	150500	264529501	1582	1582	1583	1582	887
214	20230721	150400	263125639	1582	1584	1584	1582	688
215	20230721	150300	262036643	1585	1585	1586	1585	1088
216	20230721	150200	260311963	1585	1586	1586	1585	1354
217	20230721	150100	258165624	1586	1585	1586	1585	433
218	20230721	150000	257479115	1585	1585	1585	1585	0
219	20230721	145900	257479115	1585	1585	1585	1577	230
220	20230721	145800	257115597	1585	1585	1585	1585	0
221	20230721	145700	257115597	1585	1585	1585	1584	710
222	20230721	145600	255990297	1587	1587	1587	1587	0
223	20230721	145500	255990297	1587	1587	1587	1587	10
224	20230721	145400	255974427	1587	1580	1587	1576	101
225	20230721	145300	255814988	1587	1587	1587	1587	1
226	20230721	145200	255813401	1586	1585	1586	1585	2101
227	20230721	145100	252481565	1586	1586	1586	1586	503
228	20230721	145000	251683807	1586	1582	1586	1582	118
229	20230721	144900	251496723	1582	1585	1586	1582	42
230	20230721	144800	251430272	1582	1577	1586	1577	18640
231	20230721	144700	221917192	1577	1573	1577	1573	1404
232	20230721	144600	219706597	1572	1572	1572	1572	2000
233	20230721	144500	216562597	1572	1572	1572	1572	2000
234	20230721	144400	213418597	1573	1573	1573	1573	0
235	20230721	144300	213418597	1573	1573	1573	1573	0
236	20230721	144200	213418597	1573	1571	1573	1571	2
237	20230721	144100	213415453	1566	1566	1566	1566	1
238	20230721	144000	213413887	1565	1565	1565	1565	0
239	20230721	143900	213413887	1565	1565	1565	1565	0
240	20230721	143800	213413887	1565	1566	1566	1565	30
241	20230721	143700	213366935	1566	1566	1566	1566	1
242	20230721	143600	213365369	1574	1575	1575	1574	495
243	20230721	143500	212586185	1574	1574	1574	1574	0
244	20230721	143400	212586185	1574	1574	1574	1574	0
245	20230721	143300	212586185	1574	1574	1574	1574	0
246	20230721	143200	212586185	1574	1574	1574	1574	1561
247	20230721	143100	210129171	1573	1573	1573	1573	1
248	20230721	143000	210127598	1573	1573	1573	1573	80
249	20230721	142900	210001758	1573	1573	1573	1573	366
250	20230721	142800	209426040	1573	1567	1573	1567	799
251	20230721	142700	208169903	1567	1567	1567	1567	0
252	20230721	142600	208169903	1567	1571	1571	1567	73
253	20230721	142500	208055502	1573	1573	1573	1573	2001
254	20230721	142400	204907929	1567	1567	1567	1567	1
255	20230721	142300	204906362	1572	1572	1572	1572	1500
256	20230721	142200	202548362	1572	1572	1572	1572	0
257	20230721	142100	202548362	1572	1572	1572	1566	102
258	20230721	142000	202388318	1573	1573	1573	1573	0
259	20230721	141900	202388318	1573	1573	1573	1573	3
260	20230721	141800	202383599	1572	1572	1572	1572	0
261	20230721	141700	202383599	1572	1572	1572	1572	0
262	20230721	141600	202383599	1572	1570	1572	1570	3000
263	20230721	141500	197669391	1570	1567	1570	1567	500
264	20230721	141400	196884829	1565	1565	1565	1565	0
265	20230721	141300	196884829	1565	1565	1565	1565	200
266	20230721	141200	196571829	1566	1566	1566	1566	14
267	20230721	141100	196549905	1566	1566	1566	1566	0
268	20230721	141000	196549905	1566	1566	1566	1566	0
269	20230721	140900	196549905	1566	1566	1566	1566	1
270	20230721	140800	196548339	1567	1567	1567	1567	1
271	20230721	140700	196546772	1570	1570	1570	1570	0
272	20230721	140600	196546772	1570	1570	1570	1570	0
273	20230721	140500	196546772	1570	1570	1570	1570	0
274	20230721	140400	196546772	1570	1570	1570	1570	0
275	20230721	140300	196546772	1570	1570	1570	1570	0
276	20230721	140200	196546772	1570	1570	1570	1570	1
277	20230721	140100	196545202	1570	1566	1570	1565	215
278	20230721	140000	196208706	1570	1570	1570	1570	11
279	20230721	135900	196191436	1567	1565	1568	1565	1413
280	20230721	135800	193980086	1565	1565	1565	1565	11
281	20230721	135700	193962871	1565	1565	1570	1565	104
282	20230721	135600	193800096	1565	1566	1566	1565	582
283	20230721	135500	192888693	1570	1570	1570	1570	0
284	20230721	135400	192888693	1570	1570	1570	1570	1
285	20230721	135300	192887123	1570	1570	1570	1570	0
286	20230721	135200	192887123	1570	1570	1570	1570	0
287	20230721	135100	192887123	1570	1567	1570	1567	12
288	20230721	135000	192868313	1567	1567	1567	1567	0
289	20230721	134900	192868313	1567	1567	1567	1567	20
290	20230721	134800	192836973	1570	1570	1570	1570	1
291	20230721	134700	192835403	1566	1566	1566	1566	0
292	20230721	134600	192835403	1566	1566	1566	1566	121
293	20230721	134500	192645917	1566	1566	1566	1566	0
294	20230721	134400	192645917	1566	1569	1569	1566	3879
295	20230721	134300	186566260	1568	1568	1568	1568	0
296	20230721	134200	186566260	1568	1568	1568	1568	0
297	20230721	134100	186566260	1568	1568	1568	1568	0
298	20230721	134000	186566260	1568	1568	1568	1568	0
299	20230721	133900	186566260	1568	1568	1568	1568	220
300	20230721	133800	186221300	1570	1570	1570	1570	0
301	20230721	133700	186221300	1570	1570	1570	1570	0
302	20230721	133600	186221300	1570	1570	1570	1570	0
303	20230721	133500	186221300	1570	1570	1570	1570	0
304	20230721	133400	186221300	1570	1570	1570	1570	1
305	20230721	133300	186219730	1570	1570	1570	1570	17
306	20230721	133200	186193040	1569	1569	1569	1569	0
307	20230721	133100	186193040	1569	1569	1569	1569	0
308	20230721	133000	186193040	1569	1569	1569	1569	24
309	20230721	132900	186155384	1569	1569	1569	1569	0
310	20230721	132800	186155384	1569	1569	1569	1569	0
311	20230721	132700	186155384	1569	1569	1569	1569	0
312	20230721	132600	186155384	1569	1569	1569	1569	10
313	20230721	132500	186139694	1569	1569	1569	1569	0
314	20230721	132400	186139694	1569	1569	1569	1569	63
315	20230721	132300	186040847	1569	1569	1569	1569	0
316	20230721	132200	186040847	1569	1569	1569	1569	0
317	20230721	132100	186040847	1569	1569	1569	1569	0
318	20230721	132000	186040847	1569	1569	1569	1569	0
319	20230721	131900	186040847	1569	1569	1569	1569	0
320	20230721	131800	186040847	1569	1569	1569	1569	4
321	20230721	131700	186034571	1568	1568	1568	1568	0
322	20230721	131600	186034571	1568	1568	1568	1568	445
323	20230721	131500	185336811	1568	1568	1568	1568	0
324	20230721	131400	185336811	1568	1568	1568	1568	0
325	20230721	131300	185336811	1568	1568	1568	1568	300
326	20230721	131200	184866411	1569	1569	1569	1569	0
327	20230721	131100	184866411	1569	1569	1569	1569	0
328	20230721	131000	184866411	1569	1569	1569	1569	0
329	20230721	130900	184866411	1569	1569	1569	1569	0
330	20230721	130800	184866411	1569	1569	1569	1569	0
331	20230721	130700	184866411	1569	1569	1569	1569	1471
332	20230721	130600	182558412	1569	1569	1569	1569	0
333	20230721	130500	182558412	1569	1569	1569	1569	0
334	20230721	130400	182558412	1569	1569	1569	1569	0
335	20230721	130300	182558412	1569	1569	1569	1569	500
336	20230721	130200	181773912	1569	1569	1569	1569	0
337	20230721	130100	181773912	1569	1569	1569	1569	0
338	20230721	130000	181773912	1569	1569	1569	1569	0
339	20230721	125900	181773912	1569	1569	1569	1569	0
340	20230721	125800	181773912	1569	1569	1569	1569	0
341	20230721	125700	181773912	1569	1569	1569	1569	141
342	20230721	125600	181552683	1569	1569	1569	1569	1000
343	20230721	125500	179983683	1572	1572	1572	1572	0
344	20230721	125400	179983683	1572	1572	1572	1572	0
345	20230721	125300	179983683	1572	1572	1572	1572	5
346	20230721	125200	179975823	1572	1572	1572	1572	1
347	20230721	125100	179974251	1570	1570	1570	1570	0
348	20230721	125000	179974251	1570	1570	1570	1570	0
349	20230721	124900	179974251	1570	1570	1570	1570	10
350	20230721	124800	179958551	1570	1570	1572	1570	21
351	20230721	124700	179925579	1570	1570	1570	1570	20
352	20230721	124600	179894179	1572	1572	1572	1572	0
353	20230721	124500	179894179	1572	1572	1572	1572	1
354	20230721	124400	179892607	1570	1570	1570	1570	0
355	20230721	124300	179892607	1570	1570	1570	1570	2095
356	20230721	124200	176603457	1573	1573	1573	1573	0
357	20230721	124100	176603457	1573	1573	1573	1573	0
358	20230721	124000	176603457	1573	1571	1573	1571	2
359	20230721	123900	176600313	1573	1573	1573	1573	0
360	20230721	123800	176600313	1573	1573	1573	1573	0
361	20230721	123700	176600313	1573	1573	1573	1573	0
362	20230721	123600	176600313	1573	1573	1573	1573	0
363	20230721	123500	176600313	1573	1573	1573	1573	0
364	20230721	123400	176600313	1573	1570	1573	1569	483
365	20230721	123300	175842001	1570	1570	1570	1570	50
366	20230721	123200	175763501	1573	1570	1573	1570	2102
367	20230721	123100	172463358	1570	1570	1570	1570	19
368	20230721	123000	172433528	1573	1573	1573	1573	0
369	20230721	122900	172433528	1573	1573	1573	1573	0
370	20230721	122800	172433528	1573	1570	1573	1570	102
371	20230721	122700	172273382	1573	1573	1573	1573	219
372	20230721	122600	171928895	1573	1573	1573	1573	0
373	20230721	122500	171928895	1573	1573	1573	1573	0
374	20230721	122400	171928895	1573	1573	1573	1573	0
375	20230721	122300	171928895	1573	1573	1573	1573	0
376	20230721	122200	171928895	1573	1573	1573	1573	0
377	20230721	122100	171928895	1573	1573	1573	1573	1
378	20230721	122000	171927322	1571	1571	1571	1571	0
379	20230721	121900	171927322	1571	1571	1571	1571	1114
380	20230721	121800	170177228	1571	1571	1571	1571	100
381	20230721	121700	170020128	1571	1571	1571	1571	0
382	20230721	121600	170020128	1571	1571	1571	1571	0
383	20230721	121500	170020128	1571	1571	1571	1571	0
384	20230721	121400	170020128	1571	1571	1571	1571	59
385	20230721	121300	169927439	1571	1571	1571	1571	0
386	20230721	121200	169927439	1571	1571	1571	1571	10
387	20230721	121100	169911729	1571	1571	1571	1571	0
388	20230721	121000	169911729	1571	1571	1571	1571	0
389	20230721	120900	169911729	1571	1571	1571	1571	680
390	20230721	120800	168843449	1571	1572	1572	1571	2614
391	20230721	120700	164736286	1573	1573	1573	1573	7
392	20230721	120600	164725275	1572	1572	1572	1572	0
393	20230721	120500	164725275	1572	1572	1572	1572	0
394	20230721	120400	164725275	1572	1572	1572	1572	437
395	20230721	120300	164038311	1574	1574	1574	1574	0
396	20230721	120200	164038311	1574	1574	1574	1574	0
397	20230721	120100	164038311	1574	1572	1574	1572	51
398	20230721	120000	163958137	1574	1574	1574	1574	0
399	20230721	115900	163958137	1574	1574	1574	1574	50
400	20230721	115800	163879437	1574	1574	1574	1574	2
401	20230721	115700	163876289	1572	1574	1574	1572	504
402	20230721	115600	163083993	1574	1574	1574	1574	0
403	20230721	115500	163083993	1574	1572	1574	1572	23
404	20230721	115400	163047795	1574	1574	1574	1574	0
405	20230721	115300	163047795	1574	1574	1574	1574	5
406	20230721	115200	163039925	1571	1571	1571	1571	11
407	20230721	115100	163022644	1574	1574	1574	1571	10
408	20230721	115000	163006913	1571	1571	1571	1571	1982
409	20230721	114900	159893191	1571	1571	1571	1571	0
410	20230721	114800	159893191	1571	1571	1571	1571	3
411	20230721	114700	159888478	1572	1572	1572	1572	0
412	20230721	114600	159888478	1572	1572	1572	1572	4
413	20230721	114500	159882190	1574	1574	1574	1574	0
414	20230721	114400	159882190	1574	1574	1574	1574	0
415	20230721	114300	159882190	1574	1574	1574	1574	40
416	20230721	114200	159819230	1574	1574	1574	1574	0
417	20230721	114100	159819230	1574	1574	1574	1574	0
418	20230721	114000	159819230	1574	1574	1574	1574	50
419	20230721	113900	159740530	1574	1573	1574	1573	292
420	20230721	113800	159281151	1574	1574	1574	1574	0
421	20230721	113700	159281151	1574	1574	1574	1574	0
422	20230721	113600	159281151	1574	1574	1574	1574	31
423	20230721	113500	159232357	1576	1576	1576	1576	0
424	20230721	113400	159232357	1576	1576	1576	1576	2
425	20230721	113300	159229205	1576	1576	1576	1576	0
426	20230721	113200	159229205	1576	1576	1576	1576	0
427	20230721	113100	159229205	1576	1575	1576	1575	2
428	20230721	113000	159226054	1576	1576	1576	1576	0
429	20230721	112900	159226054	1576	1576	1576	1576	0
430	20230721	112800	159226054	1576	1576	1576	1576	0
431	20230721	112700	159226054	1576	1576	1576	1576	2
432	20230721	112600	159222902	1575	1576	1576	1575	5
433	20230721	112500	159215023	1577	1577	1577	1577	0
434	20230721	112400	159215023	1577	1577	1577	1577	0
435	20230721	112300	159215023	1577	1577	1577	1577	11
436	20230721	112200	159197676	1577	1577	1577	1577	0
437	20230721	112100	159197676	1577	1577	1577	1577	0
438	20230721	112000	159197676	1577	1577	1577	1577	0
439	20230721	111900	159197676	1577	1577	1577	1577	0
440	20230721	111800	159197676	1577	1576	1577	1576	5
441	20230721	111700	159189792	1576	1576	1576	1576	1
442	20230721	111600	159188216	1577	1577	1577	1577	4
443	20230721	111500	159181908	1577	1577	1577	1577	0
444	20230721	111400	159181908	1577	1577	1577	1577	0
445	20230721	111300	159181908	1577	1577	1577	1577	0
446	20230721	111200	159181908	1577	1577	1577	1577	0
447	20230721	111100	159181908	1577	1577	1577	1577	0
448	20230721	111000	159181908	1577	1577	1577	1577	0
449	20230721	110900	159181908	1577	1576	1577	1576	100
450	20230721	110800	159024248	1577	1576	1577	1575	42
451	20230721	110700	158958039	1577	1576	1577	1576	80
452	20230721	110600	158831909	1577	1576	1577	1576	140
453	20230721	110500	158611203	1574	1574	1574	1574	0
454	20230721	110400	158611203	1574	1574	1574	1574	0
455	20230721	110300	158611203	1574	1574	1574	1574	0
456	20230721	110200	158611203	1574	1575	1575	1574	31
457	20230721	110100	158562379	1576	1576	1576	1576	0
458	20230721	110000	158562379	1576	1576	1576	1576	0
459	20230721	105900	158562379	1576	1576	1576	1576	0
460	20230721	105800	158562379	1576	1576	1576	1576	0
461	20230721	105700	158562379	1576	1576	1576	1576	0
462	20230721	105600	158562379	1576	1574	1576	1574	471
463	20230721	105500	157821023	1575	1575	1575	1575	0
464	20230721	105400	157821023	1575	1575	1575	1575	7
465	20230721	105300	157809998	1574	1574	1574	1574	563
466	20230721	105200	156923836	1574	1571	1574	1571	4168
467	20230721	105100	150375887	1571	1570	1571	1570	5000
468	20230721	105000	142520974	1570	1570	1570	1570	1
469	20230721	104900	142519404	1570	1570	1570	1570	2232
470	20230721	104800	139015164	1570	1570	1570	1570	0
471	20230721	104700	139015164	1570	1570	1570	1570	0
472	20230721	104600	139015164	1570	1570	1570	1570	0
473	20230721	104500	139015164	1570	1570	1570	1570	0
474	20230721	104400	139015164	1570	1570	1570	1570	0
475	20230721	104300	139015164	1570	1570	1570	1570	0
476	20230721	104200	139015164	1570	1570	1570	1570	0
477	20230721	104100	139015164	1570	1570	1570	1570	398
478	20230721	104000	138390304	1570	1570	1570	1570	0
479	20230721	103900	138390304	1570	1570	1570	1570	1
480	20230721	103800	138388734	1569	1569	1569	1569	0
481	20230721	103700	138388734	1569	1569	1569	1569	249
482	20230721	103600	137998053	1569	1563	1569	1563	28863
483	20230721	103500	92885106	1563	1562	1563	1562	200
484	20230721	103400	92572639	1561	1561	1561	1561	2
485	20230721	103300	92569517	1562	1562	1562	1562	4606
486	20230721	103200	85374945	1562	1562	1562	1562	223
487	20230721	103100	85026619	1562	1562	1562	1562	419
488	20230721	103000	84372141	1562	1562	1562	1562	100
489	20230721	102900	84215941	1563	1563	1563	1563	0
490	20230721	102800	84215941	1563	1563	1563	1563	0
491	20230721	102700	84215941	1563	1564	1564	1563	1183
492	20230721	102600	82366612	1563	1563	1563	1563	0
493	20230721	102500	82366612	1563	1563	1563	1563	0
494	20230721	102400	82366612	1563	1563	1563	1563	0
495	20230721	102300	82366612	1563	1563	1563	1563	355
496	20230721	102200	81811747	1563	1563	1563	1563	1
497	20230721	102100	81810184	1571	1571	1571	1571	0
498	20230721	102000	81810184	1571	1571	1571	1571	0
499	20230721	101900	81810184	1571	1571	1571	1571	1000
500	20230721	101800	80239184	1571	1571	1571	1571	250
501	20230721	101700	79846434	1571	1571	1571	1571	0
502	20230721	101600	79846434	1571	1571	1571	1571	1000
503	20230721	101500	78275434	1571	1570	1571	1569	1681
504	20230721	101400	75635084	1570	1566	1570	1566	4739
505	20230721	101300	68202486	1562	1562	1562	1562	600
506	20230721	101200	67265286	1562	1562	1562	1562	0
507	20230721	101100	67265286	1562	1562	1562	1562	0
508	20230721	101000	67265286	1562	1562	1562	1562	1
509	20230721	100900	67263724	1562	1562	1562	1562	0
510	20230721	100800	67263724	1562	1562	1562	1562	0
511	20230721	100700	67263724	1562	1562	1562	1562	57
512	20230721	100600	67174690	1567	1567	1567	1567	0
513	20230721	100500	67174690	1567	1567	1567	1567	5
514	20230721	100400	67166855	1562	1562	1562	1562	0
515	20230721	100300	67166855	1562	1562	1562	1562	0
516	20230721	100200	67166855	1562	1562	1562	1562	0
517	20230721	100100	67166855	1562	1562	1562	1562	0
518	20230721	100000	67166855	1562	1562	1562	1562	471
519	20230721	095900	66431153	1561	1562	1562	1561	384
520	20230721	095800	65831377	1561	1561	1561	1561	0
521	20230721	095700	65831377	1561	1561	1561	1561	21
522	20230721	095600	65798596	1562	1569	1569	1562	20
523	20230721	095500	65767230	1562	1563	1569	1561	3029
524	20230721	095400	61035231	1563	1563	1563	1563	0
525	20230721	095300	61035231	1563	1563	1563	1563	0
526	20230721	095200	61035231	1563	1563	1563	1563	0
527	20230721	095100	61035231	1563	1563	1563	1563	0
528	20230721	095000	61035231	1563	1563	1563	1563	72
529	20230721	094900	60922695	1563	1563	1563	1563	95
530	20230721	094800	60774210	1570	1570	1570	1570	0
531	20230721	094700	60774210	1570	1562	1570	1562	80
532	20230721	094600	60649242	1570	1570	1570	1570	0
533	20230721	094500	60649242	1570	1562	1570	1562	4759
534	20230721	094400	53215668	1570	1570	1570	1570	1
535	20230721	094300	53214098	1562	1562	1562	1561	857
536	20230721	094200	51875475	1569	1569	1569	1569	100
537	20230721	094100	51718575	1569	1569	1569	1569	0
538	20230721	094000	51718575	1569	1569	1569	1569	0
539	20230721	093900	51718575	1569	1562	1569	1562	2
540	20230721	093800	51715444	1563	1563	1570	1563	35
541	20230721	093700	51660545	1570	1569	1570	1569	31
542	20230721	093600	51611895	1570	1570	1570	1570	0
543	20230721	093500	51611895	1570	1570	1570	1570	14
544	20230721	093400	51589915	1570	1570	1570	1570	11
545	20230721	093300	51572645	1570	1570	1570	1570	0
546	20230721	093200	51572645	1570	1562	1570	1562	4002
547	20230721	093100	45298346	1562	1559	1562	1559	532
548	20230721	093000	44467538	1559	1559	1559	1559	9
549	20230721	092900	44453507	1559	1560	1560	1559	328
550	20230721	092800	43942153	1559	1559	1559	1559	0
551	20230721	092700	43942153	1559	1560	1560	1559	6800
552	20230721	092600	33335522	1560	1562	1562	1560	1000
553	20230721	092500	31775222	1562	1562	1562	1562	50
554	20230721	092400	31697122	1561	1562	1562	1561	3510
555	20230721	092300	26217946	1562	1562	1562	1562	6
556	20230721	092200	26208574	1562	1562	1562	1562	0
557	20230721	092100	26208574	1562	1562	1562	1562	1356
558	20230721	092000	24090502	1567	1565	1567	1565	191
559	20230721	091900	23791585	1568	1568	1568	1568	0
560	20230721	091800	23791585	1568	1568	1568	1568	0
561	20230721	091700	23791585	1568	1568	1568	1568	0
562	20230721	091600	23791585	1568	1568	1568	1568	1
563	20230721	091500	23790017	1568	1562	1568	1561	622
564	20230721	091400	22818693	1561	1568	1568	1561	3
565	20230721	091300	22813996	1561	1568	1568	1561	2
566	20230721	091200	22810867	1560	1560	1560	1560	0
567	20230721	091100	22810867	1560	1570	1570	1560	110
568	20230721	091000	22639047	1570	1560	1570	1560	3001
569	20230721	090900	17957477	1560	1569	1569	1560	5195
570	20230721	090800	9852827	1570	1570	1570	1570	0
571	20230721	090700	9852827	1570	1570	1570	1570	1400
572	20230721	090600	7654827	1561	1560	1561	1560	158
573	20230721	090500	7408230	1561	1561	1561	1560	1341
574	20230721	090400	5316009	1561	1561	1561	1561	1648
575	20230721	090300	2743481	1560	1563	1574	1560	745
576	20230721	090200	1579952	1563	1565	1576	1563	251
577	20230721	090100	1186749	1567	1568	1568	1566	746
578	20230721	090000	17358	1568	1579	1579	1568	11