KissMeData/040610/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	191300	189686038	1868	1868	1868	1868	1246
3	20230720	191200	189686038	1868	1868	1868	1868	0
4	20230720	191100	189686038	1868	1868	1868	1868	0
5	20230720	191000	189686038	1868	1868	1868	1868	0
6	20230720	190900	189686038	1868	1868	1868	1868	0
7	20230720	190800	189686038	1868	1868	1868	1868	0
8	20230720	190700	189686038	1868	1868	1868	1868	0
9	20230720	190600	189686038	1868	1868	1868	1868	0
10	20230720	190500	189686038	1868	1868	1868	1868	0
11	20230720	190400	189686038	1868	1868	1868	1868	0
12	20230720	190300	189686038	1868	1868	1868	1868	0
13	20230720	190200	189686038	1868	1868	1868	1868	0
14	20230720	190100	189686038	1868	1868	1868	1868	0
15	20230720	190000	189686038	1868	1868	1868	1868	0
16	20230720	185900	189686038	1868	1868	1868	1868	0
17	20230720	185800	189686038	1868	1868	1868	1868	0
18	20230720	185700	189686038	1868	1868	1868	1868	0
19	20230720	185600	189686038	1868	1868	1868	1868	0
20	20230720	185500	189686038	1868	1868	1868	1868	0
21	20230720	185400	189686038	1868	1868	1868	1868	0
22	20230720	185300	189686038	1868	1868	1868	1868	0
23	20230720	185200	189686038	1868	1868	1868	1868	0
24	20230720	185100	189686038	1868	1868	1868	1868	0
25	20230720	185000	189686038	1868	1868	1868	1868	0
26	20230720	184900	189686038	1868	1868	1868	1868	0
27	20230720	184800	189686038	1868	1868	1868	1868	0
28	20230720	184700	189686038	1868	1868	1868	1868	0
29	20230720	184600	189686038	1868	1868	1868	1868	0
30	20230720	184500	189686038	1868	1868	1868	1868	0
31	20230720	184400	189686038	1868	1868	1868	1868	0
32	20230720	184300	189686038	1868	1868	1868	1868	1246
33	20230720	184200	189686038	1868	1868	1868	1868	0
34	20230720	184100	189686038	1868	1868	1868	1868	0
35	20230720	184000	189686038	1868	1868	1868	1868	0
36	20230720	183900	189686038	1868	1868	1868	1868	0
37	20230720	183800	189686038	1868	1868	1868	1868	0
38	20230720	183700	189686038	1868	1868	1868	1868	0
39	20230720	183600	189686038	1868	1868	1868	1868	0
40	20230720	183500	189686038	1868	1868	1868	1868	0
41	20230720	183400	189686038	1868	1868	1868	1868	0
42	20230720	183300	189686038	1868	1868	1868	1868	0
43	20230720	183200	189686038	1868	1868	1868	1868	0
44	20230720	183100	189686038	1868	1868	1868	1868	0
45	20230720	183000	189686038	1868	1868	1868	1868	0
46	20230720	182900	189686038	1868	1868	1868	1868	0
47	20230720	182800	189686038	1868	1868	1868	1868	0
48	20230720	182700	189686038	1868	1868	1868	1868	0
49	20230720	182600	189686038	1868	1868	1868	1868	0
50	20230720	182500	189686038	1868	1868	1868	1868	0
51	20230720	182400	189686038	1868	1868	1868	1868	0
52	20230720	182300	189686038	1868	1868	1868	1868	0
53	20230720	182200	189686038	1868	1868	1868	1868	0
54	20230720	182100	189686038	1868	1868	1868	1868	0
55	20230720	182000	189686038	1868	1868	1868	1868	0
56	20230720	181900	189686038	1868	1868	1868	1868	0
57	20230720	181800	189686038	1868	1868	1868	1868	0
58	20230720	181700	189686038	1868	1868	1868	1868	0
59	20230720	181600	189686038	1868	1868	1868	1868	0
60	20230720	181500	189686038	1868	1868	1868	1868	0
61	20230720	181400	189686038	1868	1868	1868	1868	0
62	20230720	181300	189686038	1868	1868	1868	1868	1246
63	20230720	181200	189686038	1868	1868	1868	1868	0
64	20230720	181100	189686038	1868	1868	1868	1868	0
65	20230720	181000	189686038	1868	1868	1868	1868	0
66	20230720	180900	189686038	1868	1868	1868	1868	0
67	20230720	180800	189686038	1868	1868	1868	1868	0
68	20230720	180700	189686038	1868	1868	1868	1868	0
69	20230720	180600	189686038	1868	1868	1868	1868	0
70	20230720	180500	189686038	1868	1868	1868	1868	0
71	20230720	180400	189686038	1868	1868	1868	1868	0
72	20230720	180300	189686038	1868	1868	1868	1868	0
73	20230720	180200	189686038	1868	1868	1868	1868	0
74	20230720	180100	189686038	1868	1868	1868	1868	0
75	20230720	180000	189686038	1868	1868	1868	1868	0
76	20230720	175900	189686038	1868	1868	1868	1868	0
77	20230720	175800	189686038	1868	1868	1868	1868	0
78	20230720	175700	189686038	1868	1868	1868	1868	0
79	20230720	175600	189686038	1868	1868	1868	1868	0
80	20230720	175500	189686038	1868	1868	1868	1868	0
81	20230720	175400	189686038	1868	1868	1868	1868	0
82	20230720	175300	189686038	1868	1868	1868	1868	0
83	20230720	175200	189686038	1868	1868	1868	1868	0
84	20230720	175100	189686038	1868	1868	1868	1868	0
85	20230720	175000	189686038	1868	1868	1868	1868	0
86	20230720	174900	189686038	1868	1868	1868	1868	0
87	20230720	174800	189686038	1868	1868	1868	1868	0
88	20230720	174700	189686038	1868	1868	1868	1868	0
89	20230720	174600	189686038	1868	1868	1868	1868	0
90	20230720	174500	189686038	1868	1868	1868	1868	0
91	20230720	174400	189686038	1868	1868	1868	1868	0
92	20230720	174300	189686038	1868	1868	1868	1868	1246
93	20230720	174200	189686038	1868	1868	1868	1868	0
94	20230720	174100	189686038	1868	1868	1868	1868	0
95	20230720	174000	189686038	1868	1868	1868	1868	0
96	20230720	173900	189686038	1868	1868	1868	1868	0
97	20230720	173800	189686038	1868	1868	1868	1868	0
98	20230720	173700	189686038	1868	1868	1868	1868	0
99	20230720	173600	189686038	1868	1868	1868	1868	0
100	20230720	173500	189686038	1868	1868	1868	1868	0
101	20230720	173400	189686038	1868	1868	1868	1868	0
102	20230720	173300	189686038	1868	1868	1868	1868	0
103	20230720	173200	189686038	1868	1868	1868	1868	0
104	20230720	173100	189686038	1868	1868	1868	1868	0
105	20230720	173000	189686038	1868	1868	1868	1868	0
106	20230720	172900	189686038	1868	1868	1868	1868	0
107	20230720	172800	189686038	1868	1868	1868	1868	0
108	20230720	172700	189686038	1868	1868	1868	1868	0
109	20230720	172600	189686038	1868	1868	1868	1868	0
110	20230720	172500	189686038	1868	1868	1868	1868	0
111	20230720	172400	189686038	1868	1868	1868	1868	0
112	20230720	172300	189686038	1868	1868	1868	1868	0
113	20230720	172200	189686038	1868	1868	1868	1868	0
114	20230720	172100	189686038	1868	1868	1868	1868	0
115	20230720	172000	189686038	1868	1868	1868	1868	0
116	20230720	171900	189686038	1868	1868	1868	1868	0
117	20230720	171800	189686038	1868	1868	1868	1868	0
118	20230720	171700	189686038	1868	1868	1868	1868	0
119	20230720	171600	189686038	1868	1868	1868	1868	0
120	20230720	171500	189686038	1868	1868	1868	1868	0
121	20230720	171400	189686038	1868	1868	1868	1868	0
122	20230720	171300	189686038	1868	1868	1868	1868	1246
123	20230720	171200	189686038	1868	1868	1868	1868	0
124	20230720	171100	189686038	1868	1868	1868	1868	0
125	20230720	171000	189686038	1868	1868	1868	1868	0
126	20230720	170900	189686038	1868	1868	1868	1868	0
127	20230720	170800	189686038	1868	1868	1868	1868	0
128	20230720	170700	189686038	1868	1868	1868	1868	0
129	20230720	170600	189686038	1868	1868	1868	1868	0
130	20230720	170500	189686038	1868	1868	1868	1868	0
131	20230720	170400	189686038	1868	1868	1868	1868	0
132	20230720	170300	189686038	1868	1868	1868	1868	0
133	20230720	170200	189686038	1868	1868	1868	1868	0
134	20230720	170100	189686038	1868	1868	1868	1868	0
135	20230720	170000	189686038	1868	1868	1868	1868	0
136	20230720	165900	189686038	1868	1868	1868	1868	0
137	20230720	165800	189686038	1868	1868	1868	1868	0
138	20230720	165700	189686038	1868	1868	1868	1868	0
139	20230720	165600	189686038	1868	1868	1868	1868	0
140	20230720	165500	189686038	1868	1868	1868	1868	0
141	20230720	165400	189686038	1868	1868	1868	1868	0
142	20230720	165300	189686038	1868	1868	1868	1868	0
143	20230720	165200	189686038	1868	1868	1868	1868	0
144	20230720	165100	189686038	1868	1868	1868	1868	0
145	20230720	165000	189686038	1868	1868	1868	1868	0
146	20230720	164900	189686038	1868	1868	1868	1868	0
147	20230720	164800	189686038	1868	1868	1868	1868	0
148	20230720	164700	189686038	1868	1868	1868	1868	0
149	20230720	164600	189686038	1868	1868	1868	1868	0
150	20230720	164500	189686038	1868	1868	1868	1868	0
151	20230720	164400	189686038	1868	1868	1868	1868	0
152	20230720	164300	189686038	1868	1868	1868	1868	1246
153	20230720	164200	189686038	1868	1868	1868	1868	0
154	20230720	164100	189686038	1868	1868	1868	1868	0
155	20230720	164000	189686038	1868	1868	1868	1868	0
156	20230720	163900	189686038	1868	1868	1868	1868	0
157	20230720	163800	189686038	1868	1868	1868	1868	0
158	20230720	163700	189686038	1868	1868	1868	1868	0
159	20230720	163600	189686038	1868	1868	1868	1868	0
160	20230720	163500	189686038	1868	1868	1868	1868	0
161	20230720	163400	189686038	1868	1868	1868	1868	0
162	20230720	163300	189686038	1868	1868	1868	1868	0
163	20230720	163200	189686038	1868	1868	1868	1868	0
164	20230720	163100	189686038	1868	1868	1868	1868	0
165	20230720	163000	189686038	1868	1868	1868	1868	0
166	20230720	162900	189686038	1868	1868	1868	1868	0
167	20230720	162800	189686038	1868	1868	1868	1868	0
168	20230720	162700	189686038	1868	1868	1868	1868	0
169	20230720	162600	189686038	1868	1868	1868	1868	0
170	20230720	162500	189686038	1868	1868	1868	1868	0
171	20230720	162400	189686038	1868	1868	1868	1868	0
172	20230720	162300	189686038	1868	1868	1868	1868	0
173	20230720	162200	189686038	1868	1868	1868	1868	0
174	20230720	162100	189686038	1868	1868	1868	1868	0
175	20230720	162000	189686038	1868	1868	1868	1868	0
176	20230720	161900	189686038	1868	1868	1868	1868	0
177	20230720	161800	189686038	1868	1868	1868	1868	0
178	20230720	161700	189686038	1868	1868	1868	1868	0
179	20230720	161600	189686038	1868	1868	1868	1868	0
180	20230720	161500	189686038	1868	1868	1868	1868	0
181	20230720	161400	189686038	1868	1868	1868	1868	0
182	20230720	161300	189686038	1868	1868	1868	1868	1246
183	20230720	161200	189686038	1868	1868	1868	1868	0
184	20230720	161100	189686038	1868	1868	1868	1868	0
185	20230720	161000	189686038	1868	1868	1868	1868	0
186	20230720	160900	189686038	1868	1868	1868	1868	0
187	20230720	160800	189686038	1868	1868	1868	1868	0
188	20230720	160700	189686038	1868	1868	1868	1868	0
189	20230720	160600	189686038	1868	1868	1868	1868	0
190	20230720	160500	189686038	1868	1868	1868	1868	0
191	20230720	160400	189686038	1868	1868	1868	1868	0
192	20230720	160300	189686038	1868	1868	1868	1868	0
193	20230720	160200	189686038	1868	1868	1868	1868	0
194	20230720	160100	189686038	1868	1868	1868	1868	0
195	20230720	160000	189686038	1868	1868	1868	1868	0
196	20230720	155900	189686038	1868	1868	1868	1868	0
197	20230720	155800	189686038	1868	1868	1868	1868	0
198	20230720	155700	189686038	1868	1868	1868	1868	0
199	20230720	155600	189686038	1868	1868	1868	1868	0
200	20230720	155500	189686038	1868	1868	1868	1868	0
201	20230720	155400	189686038	1868	1868	1868	1868	0
202	20230720	155300	189686038	1868	1868	1868	1868	0
203	20230720	155200	189686038	1868	1868	1868	1868	0
204	20230720	155100	189686038	1868	1868	1868	1868	0
205	20230720	155000	189686038	1868	1868	1868	1868	0
206	20230720	154900	189686038	1868	1868	1868	1868	0
207	20230720	154800	189686038	1868	1868	1868	1868	0
208	20230720	154700	189686038	1868	1868	1868	1868	0
209	20230720	154600	189686038	1868	1868	1868	1868	0
210	20230720	154500	189686038	1868	1868	1868	1868	0
211	20230720	154400	189686038	1868	1868	1868	1868	0
212	20230720	154300	189686038	1868	1868	1868	1868	1246
213	20230720	154200	189686038	1868	1868	1868	1868	0
214	20230720	154100	189686038	1868	1868	1868	1868	0
215	20230720	154000	189686038	1868	1868	1868	1868	0
216	20230720	153900	189686038	1868	1868	1868	1868	0
217	20230720	153800	189686038	1868	1868	1868	1868	0
218	20230720	153700	189686038	1868	1868	1868	1868	0
219	20230720	153600	189686038	1868	1868	1868	1868	0
220	20230720	153500	189686038	1868	1868	1868	1868	0
221	20230720	153400	189686038	1868	1868	1868	1868	0
222	20230720	153300	189686038	1868	1868	1868	1868	0
223	20230720	153200	189686038	1868	1868	1868	1868	0
224	20230720	153100	189686038	1868	1868	1868	1868	0
225	20230720	153000	189686038	1868	1868	1868	1868	1246
226	20230720	152900	187358510	1868	1868	1868	1868	0
227	20230720	152800	187358510	1868	1868	1868	1868	0
228	20230720	152700	187358510	1868	1868	1868	1868	0
229	20230720	152600	187358510	1868	1868	1868	1868	0
230	20230720	152500	187358510	1868	1868	1868	1868	0
231	20230720	152400	187358510	1868	1868	1868	1868	0
232	20230720	152300	187358510	1868	1868	1868	1868	0
233	20230720	152200	187358510	1868	1868	1868	1868	0
234	20230720	152100	187358510	1868	1868	1868	1868	0
235	20230720	152000	187358510	1868	1868	1868	1868	0
236	20230720	151900	187358510	1868	1868	1868	1868	0
237	20230720	151800	187358510	1868	1868	1868	1868	0
238	20230720	151700	187358510	1868	1868	1869	1856	1642
239	20230720	151600	184304274	1869	1869	1869	1869	0
240	20230720	151500	184304274	1869	1869	1869	1869	0
241	20230720	151400	184304274	1869	1869	1869	1869	0
242	20230720	151300	184304274	1869	1869	1869	1869	0
243	20230720	151200	184304274	1869	1869	1869	1869	0
244	20230720	151100	184304274	1869	1869	1869	1869	0
245	20230720	151000	184304274	1869	1869	1869	1869	0
246	20230720	150900	184304274	1869	1869	1869	1869	0
247	20230720	150800	184304274	1869	1869	1869	1869	0
248	20230720	150700	184304274	1869	1869	1869	1869	41
249	20230720	150600	184227645	1865	1865	1865	1865	0
250	20230720	150500	184227645	1865	1865	1865	1865	0
251	20230720	150400	184227645	1865	1865	1865	1865	0
252	20230720	150300	184227645	1865	1865	1865	1865	0
253	20230720	150200	184227645	1865	1865	1865	1865	0
254	20230720	150100	184227645	1865	1865	1865	1865	0
255	20230720	150000	184227645	1865	1865	1865	1865	0
256	20230720	145900	184227645	1865	1865	1865	1865	0
257	20230720	145800	184227645	1865	1865	1865	1865	0
258	20230720	145700	184227645	1865	1865	1865	1865	344
259	20230720	145600	183586085	1863	1863	1863	1863	0
260	20230720	145500	183586085	1863	1863	1863	1863	0
261	20230720	145400	183586085	1863	1865	1865	1863	3
262	20230720	145300	183580493	1865	1865	1865	1865	0
263	20230720	145200	183580493	1865	1865	1865	1865	450
264	20230720	145100	182741243	1865	1865	1865	1865	0
265	20230720	145000	182741243	1865	1865	1865	1865	15
266	20230720	144900	182713268	1865	1865	1865	1865	0
267	20230720	144800	182713268	1865	1865	1865	1865	0
268	20230720	144700	182713268	1865	1865	1865	1865	107
269	20230720	144600	182513713	1865	1865	1865	1865	0
270	20230720	144500	182513713	1865	1865	1865	1865	0
271	20230720	144400	182513713	1865	1865	1865	1865	0
272	20230720	144300	182513713	1865	1865	1865	1865	0
273	20230720	144200	182513713	1865	1865	1865	1865	0
274	20230720	144100	182513713	1865	1865	1865	1865	50
275	20230720	144000	182420463	1862	1862	1862	1862	0
276	20230720	143900	182420463	1862	1862	1862	1862	0
277	20230720	143800	182420463	1862	1862	1862	1862	60
278	20230720	143700	182308743	1871	1871	1871	1871	0
279	20230720	143600	182308743	1871	1871	1871	1871	0
280	20230720	143500	182308743	1871	1871	1871	1871	0
281	20230720	143400	182308743	1871	1871	1871	1871	0
282	20230720	143300	182308743	1871	1871	1871	1871	0
283	20230720	143200	182308743	1871	1871	1871	1871	0
284	20230720	143100	182308743	1871	1871	1871	1871	0
285	20230720	143000	182308743	1871	1871	1871	1871	0
286	20230720	142900	182308743	1871	1871	1871	1871	0
287	20230720	142800	182308743	1871	1871	1871	1871	0
288	20230720	142700	182308743	1871	1871	1871	1871	0
289	20230720	142600	182308743	1871	1871	1871	1871	0
290	20230720	142500	182308743	1871	1865	1871	1865	29
291	20230720	142400	182254568	1852	1872	1872	1852	1630
292	20230720	142300	179230739	1873	1873	1873	1873	50
293	20230720	142200	179137089	1872	1872	1872	1872	5
294	20230720	142100	179127729	1872	1872	1872	1872	0
295	20230720	142000	179127729	1872	1870	1872	1870	2701
296	20230720	141900	174072089	1870	1870	1870	1870	30
297	20230720	141800	174015989	1872	1872	1872	1872	0
298	20230720	141700	174015989	1872	1868	1872	1868	1299
299	20230720	141600	171587457	1872	1864	1872	1864	5219
300	20230720	141500	161830572	1864	1864	1864	1864	178
301	20230720	141400	161498780	1864	1864	1864	1864	591
302	20230720	141300	160397156	1854	1854	1854	1854	0
303	20230720	141200	160397156	1854	1854	1854	1854	0
304	20230720	141100	160397156	1854	1854	1854	1854	0
305	20230720	141000	160397156	1854	1854	1854	1854	0
306	20230720	140900	160397156	1854	1854	1854	1854	0
307	20230720	140800	160397156	1854	1854	1854	1854	0
308	20230720	140700	160397156	1854	1854	1854	1854	0
309	20230720	140600	160397156	1854	1854	1854	1854	0
310	20230720	140500	160397156	1854	1854	1854	1854	0
311	20230720	140400	160397156	1854	1854	1854	1854	0
312	20230720	140300	160397156	1854	1854	1854	1854	0
313	20230720	140200	160397156	1854	1863	1863	1854	1000
314	20230720	140100	158540338	1863	1863	1863	1863	9
315	20230720	140000	158523571	1864	1864	1864	1864	0
316	20230720	135900	158523571	1864	1864	1864	1864	0
317	20230720	135800	158523571	1864	1864	1864	1864	0
318	20230720	135700	158523571	1864	1864	1864	1864	0
319	20230720	135600	158523571	1864	1864	1864	1864	0
320	20230720	135500	158523571	1864	1864	1864	1864	0
321	20230720	135400	158523571	1864	1864	1864	1864	0
322	20230720	135300	158523571	1864	1864	1864	1864	0
323	20230720	135200	158523571	1864	1861	1864	1861	53
324	20230720	135100	158424929	1864	1864	1864	1864	0
325	20230720	135000	158424929	1864	1864	1864	1864	0
326	20230720	134900	158424929	1864	1864	1864	1864	0
327	20230720	134800	158424929	1864	1864	1864	1864	0
328	20230720	134700	158424929	1864	1864	1864	1864	0
329	20230720	134600	158424929	1864	1864	1864	1864	0
330	20230720	134500	158424929	1864	1864	1864	1864	0
331	20230720	134400	158424929	1864	1864	1864	1864	0
332	20230720	134300	158424929	1864	1864	1864	1864	0
333	20230720	134200	158424929	1864	1864	1864	1864	0
334	20230720	134100	158424929	1864	1864	1864	1864	0
335	20230720	134000	158424929	1864	1864	1864	1864	0
336	20230720	133900	158424929	1864	1864	1864	1864	0
337	20230720	133800	158424929	1864	1864	1864	1864	0
338	20230720	133700	158424929	1864	1864	1864	1864	0
339	20230720	133600	158424929	1864	1864	1864	1864	1
340	20230720	133500	158423065	1854	1854	1854	1854	0
341	20230720	133400	158423065	1854	1854	1854	1854	3
342	20230720	133300	158417503	1854	1854	1854	1854	0
343	20230720	133200	158417503	1854	1854	1854	1854	0
344	20230720	133100	158417503	1854	1854	1854	1854	100
345	20230720	133000	158232103	1854	1854	1854	1854	0
346	20230720	132900	158232103	1854	1854	1854	1854	0
347	20230720	132800	158232103	1854	1854	1854	1854	0
348	20230720	132700	158232103	1854	1854	1854	1854	0
349	20230720	132600	158232103	1854	1854	1854	1854	86
350	20230720	132500	158072659	1853	1862	1862	1853	153
351	20230720	132400	157789113	1862	1862	1862	1862	1
352	20230720	132300	157787251	1864	1863	1864	1863	161
353	20230720	132200	157487235	1863	1863	1863	1863	0
354	20230720	132100	157487235	1863	1863	1863	1863	0
355	20230720	132000	157487235	1863	1863	1863	1863	0
356	20230720	131900	157487235	1863	1863	1863	1863	0
357	20230720	131800	157487235	1863	1863	1863	1863	0
358	20230720	131700	157487235	1863	1863	1863	1863	1000
359	20230720	131600	155624235	1863	1863	1863	1863	0
360	20230720	131500	155624235	1863	1863	1863	1863	75
361	20230720	131400	155484510	1863	1863	1863	1863	0
362	20230720	131300	155484510	1863	1863	1863	1863	0
363	20230720	131200	155484510	1863	1863	1863	1863	0
364	20230720	131100	155484510	1863	1863	1863	1863	0
365	20230720	131000	155484510	1863	1863	1863	1863	0
366	20230720	130900	155484510	1863	1863	1863	1863	0
367	20230720	130800	155484510	1863	1863	1863	1863	0
368	20230720	130700	155484510	1863	1863	1863	1863	0
369	20230720	130600	155484510	1863	1863	1863	1863	0
370	20230720	130500	155484510	1863	1863	1863	1863	0
371	20230720	130400	155484510	1863	1863	1863	1863	0
372	20230720	130300	155484510	1863	1863	1863	1862	918
373	20230720	130200	153775191	1864	1864	1864	1864	0
374	20230720	130100	153775191	1864	1863	1864	1863	104
375	20230720	130000	153581408	1863	1863	1863	1863	999
376	20230720	125900	151720271	1864	1864	1864	1864	5
377	20230720	125800	151710951	1862	1863	1863	1862	1084
378	20230720	125700	149692043	1864	1864	1864	1864	0
379	20230720	125600	149692043	1864	1864	1864	1864	52
380	20230720	125500	149595115	1865	1865	1865	1865	0
381	20230720	125400	149595115	1865	1865	1865	1865	0
382	20230720	125300	149595115	1865	1865	1865	1865	0
383	20230720	125200	149595115	1865	1865	1865	1865	0
384	20230720	125100	149595115	1865	1865	1865	1865	0
385	20230720	125000	149595115	1865	1865	1865	1865	0
386	20230720	124900	149595115	1865	1865	1865	1865	196
387	20230720	124800	149229575	1869	1869	1869	1869	120
388	20230720	124700	149005295	1869	1869	1869	1869	0
389	20230720	124600	149005295	1869	1869	1869	1869	0
390	20230720	124500	149005295	1869	1869	1869	1869	0
391	20230720	124400	149005295	1869	1869	1869	1869	599
392	20230720	124300	147885764	1869	1861	1869	1861	6999
393	20230720	124200	134839246	1862	1862	1862	1862	0
394	20230720	124100	134839246	1862	1862	1862	1862	0
395	20230720	124000	134839246	1862	1862	1862	1862	0
396	20230720	123900	134839246	1862	1862	1862	1862	0
397	20230720	123800	134839246	1862	1862	1862	1862	1
398	20230720	123700	134837384	1861	1858	1861	1858	1449
399	20230720	123600	132143992	1861	1861	1861	1861	104
400	20230720	123500	131950448	1860	1860	1860	1860	0
401	20230720	123400	131950448	1860	1860	1860	1860	0
402	20230720	123300	131950448	1860	1860	1860	1860	0
403	20230720	123200	131950448	1860	1860	1860	1860	0
404	20230720	123100	131950448	1860	1860	1860	1860	0
405	20230720	123000	131950448	1860	1860	1860	1860	726
406	20230720	122900	130600088	1858	1858	1858	1858	0
407	20230720	122800	130600088	1858	1858	1858	1858	0
408	20230720	122700	130600088	1858	1858	1858	1858	0
409	20230720	122600	130600088	1858	1860	1860	1858	89
410	20230720	122500	130434578	1860	1860	1860	1860	0
411	20230720	122400	130434578	1860	1860	1860	1860	0
412	20230720	122300	130434578	1860	1860	1860	1860	0
413	20230720	122200	130434578	1860	1860	1860	1860	0
414	20230720	122100	130434578	1860	1858	1860	1858	1227
415	20230720	122000	128153217	1858	1858	1858	1858	0
416	20230720	121900	128153217	1858	1858	1858	1857	1011
417	20230720	121800	126274930	1858	1858	1858	1858	0
418	20230720	121700	126274930	1858	1858	1858	1858	0
419	20230720	121600	126274930	1858	1858	1858	1858	0
420	20230720	121500	126274930	1858	1858	1858	1858	0
421	20230720	121400	126274930	1858	1858	1858	1858	0
422	20230720	121300	126274930	1858	1858	1858	1858	0
423	20230720	121200	126274930	1858	1858	1858	1858	100
424	20230720	121100	126089130	1858	1858	1858	1858	0
425	20230720	121000	126089130	1858	1858	1858	1858	0
426	20230720	120900	126089130	1858	1858	1858	1858	0
427	20230720	120800	126089130	1858	1858	1858	1858	335
428	20230720	120700	125466700	1857	1853	1857	1853	7775
429	20230720	120600	111054654	1844	1844	1844	1844	0
430	20230720	120500	111054654	1844	1844	1844	1844	0
431	20230720	120400	111054654	1844	1844	1844	1844	0
432	20230720	120300	111054654	1844	1844	1844	1844	0
433	20230720	120200	111054654	1844	1844	1844	1844	0
434	20230720	120100	111054654	1844	1844	1844	1844	456
435	20230720	120000	110213790	1854	1854	1854	1854	0
436	20230720	115900	110213790	1854	1854	1854	1854	0
437	20230720	115800	110213790	1854	1854	1854	1854	0
438	20230720	115700	110213790	1854	1854	1854	1854	0
439	20230720	115600	110213790	1854	1854	1854	1854	0
440	20230720	115500	110213790	1854	1854	1854	1854	0
441	20230720	115400	110213790	1854	1854	1854	1854	3
442	20230720	115300	110208228	1854	1854	1854	1854	3
443	20230720	115200	110202666	1853	1853	1853	1853	278
444	20230720	115100	109687532	1853	1853	1853	1853	19
445	20230720	115000	109652325	1853	1853	1853	1853	0
446	20230720	114900	109652325	1853	1853	1853	1853	0
447	20230720	114800	109652325	1853	1853	1853	1853	0
448	20230720	114700	109652325	1853	1853	1853	1853	2
449	20230720	114600	109648619	1853	1853	1853	1853	0
450	20230720	114500	109648619	1853	1853	1853	1853	0
451	20230720	114400	109648619	1853	1850	1853	1850	18349
452	20230720	114300	75702966	1853	1853	1853	1853	0
453	20230720	114200	75702966	1853	1853	1853	1853	0
454	20230720	114100	75702966	1853	1851	1853	1851	752
455	20230720	114000	74310814	1854	1852	1854	1852	982
456	20230720	113900	72491148	1851	1848	1851	1848	6166
457	20230720	113800	61087972	1840	1840	1840	1840	0
458	20230720	113700	61087972	1840	1840	1840	1840	0
459	20230720	113600	61087972	1840	1840	1840	1840	0
460	20230720	113500	61087972	1840	1840	1840	1840	0
461	20230720	113400	61087972	1840	1840	1840	1840	0
462	20230720	113300	61087972	1840	1840	1840	1840	0
463	20230720	113200	61087972	1840	1840	1840	1840	0
464	20230720	113100	61087972	1840	1840	1840	1840	44
465	20230720	113000	61007012	1840	1840	1840	1840	0
466	20230720	112900	61007012	1840	1840	1840	1840	0
467	20230720	112800	61007012	1840	1840	1840	1840	0
468	20230720	112700	61007012	1840	1840	1840	1840	30
469	20230720	112600	60951812	1840	1840	1840	1840	0
470	20230720	112500	60951812	1840	1840	1840	1840	0
471	20230720	112400	60951812	1840	1840	1840	1840	0
472	20230720	112300	60951812	1840	1840	1840	1840	0
473	20230720	112200	60951812	1840	1840	1840	1840	10
474	20230720	112100	60933412	1849	1849	1849	1849	0
475	20230720	112000	60933412	1849	1849	1849	1849	0
476	20230720	111900	60933412	1849	1849	1849	1849	0
477	20230720	111800	60933412	1849	1849	1849	1849	128
478	20230720	111700	60696740	1849	1849	1849	1849	0
479	20230720	111600	60696740	1849	1849	1849	1849	163
480	20230720	111500	60395353	1840	1843	1843	1840	54
481	20230720	111400	60295924	1843	1843	1843	1843	0
482	20230720	111300	60295924	1843	1843	1843	1843	0
483	20230720	111200	60295924	1843	1843	1843	1843	0
484	20230720	111100	60295924	1843	1843	1843	1843	0
485	20230720	111000	60295924	1843	1843	1843	1843	0
486	20230720	110900	60295924	1843	1843	1843	1843	0
487	20230720	110800	60295924	1843	1845	1845	1843	2501
488	20230720	110700	55684080	1844	1844	1844	1844	0
489	20230720	110600	55684080	1844	1844	1844	1844	0
490	20230720	110500	55684080	1844	1844	1844	1844	0
491	20230720	110400	55684080	1844	1844	1844	1844	0
492	20230720	110300	55684080	1844	1844	1844	1844	1
493	20230720	110200	55682236	1844	1844	1844	1844	0
494	20230720	110100	55682236	1844	1844	1844	1844	0
495	20230720	110000	55682236	1844	1844	1844	1844	2300
496	20230720	105900	51441036	1844	1844	1844	1844	250
497	20230720	105800	50980036	1850	1850	1850	1850	0
498	20230720	105700	50980036	1850	1850	1850	1850	0
499	20230720	105600	50980036	1850	1850	1850	1850	0
500	20230720	105500	50980036	1850	1850	1850	1850	0
501	20230720	105400	50980036	1850	1850	1850	1850	30
502	20230720	105300	50924536	1844	1844	1844	1844	0
503	20230720	105200	50924536	1844	1844	1844	1844	0
504	20230720	105100	50924536	1844	1844	1844	1844	0
505	20230720	105000	50924536	1844	1844	1844	1844	0
506	20230720	104900	50924536	1844	1844	1844	1844	0
507	20230720	104800	50924536	1844	1844	1844	1844	200
508	20230720	104700	50555736	1850	1850	1850	1850	0
509	20230720	104600	50555736	1850	1843	1850	1843	130
510	20230720	104500	50315673	1847	1845	1847	1845	110
511	20230720	104400	50112717	1844	1844	1844	1844	0
512	20230720	104300	50112717	1844	1843	1844	1843	210
513	20230720	104200	49725582	1842	1842	1842	1842	0
514	20230720	104100	49725582	1842	1842	1842	1842	0
515	20230720	104000	49725582	1842	1842	1842	1842	0
516	20230720	103900	49725582	1842	1842	1842	1842	0
517	20230720	103800	49725582	1842	1842	1842	1842	44
518	20230720	103700	49644534	1841	1841	1841	1841	1021
519	20230720	103600	47764873	1838	1838	1838	1838	0
520	20230720	103500	47764873	1838	1838	1838	1838	0
521	20230720	103400	47764873	1838	1838	1838	1838	0
522	20230720	103300	47764873	1838	1838	1838	1838	0
523	20230720	103200	47764873	1838	1838	1838	1838	0
524	20230720	103100	47764873	1838	1838	1838	1838	0
525	20230720	103000	47764873	1838	1838	1838	1838	0
526	20230720	102900	47764873	1838	1838	1838	1838	0
527	20230720	102800	47764873	1838	1838	1838	1838	0
528	20230720	102700	47764873	1838	1838	1838	1838	0
529	20230720	102600	47764873	1838	1838	1838	1838	1
530	20230720	102500	47763035	1838	1838	1838	1838	0
531	20230720	102400	47763035	1838	1838	1838	1838	40
532	20230720	102300	47689515	1838	1841	1841	1838	27
533	20230720	102200	47639811	1842	1842	1842	1842	0
534	20230720	102100	47639811	1842	1842	1842	1842	60
535	20230720	102000	47529291	1841	1841	1841	1841	0
536	20230720	101900	47529291	1841	1841	1841	1841	0
537	20230720	101800	47529291	1841	1841	1841	1841	105
538	20230720	101700	47335986	1840	1840	1840	1840	0
539	20230720	101600	47335986	1840	1840	1840	1840	706
540	20230720	101500	46036946	1839	1837	1839	1837	855
541	20230720	101400	44464801	1837	1837	1837	1837	0
542	20230720	101300	44464801	1837	1837	1837	1837	0
543	20230720	101200	44464801	1837	1837	1837	1837	0
544	20230720	101100	44464801	1837	1837	1837	1837	0
545	20230720	101000	44464801	1837	1837	1837	1837	111
546	20230720	100900	44260894	1837	1837	1837	1837	0
547	20230720	100800	44260894	1837	1837	1837	1837	0
548	20230720	100700	44260894	1837	1837	1837	1837	0
549	20230720	100600	44260894	1837	1837	1837	1837	0
550	20230720	100500	44260894	1837	1837	1837	1837	314
551	20230720	100400	43684076	1837	1837	1837	1837	0
552	20230720	100300	43684076	1837	1837	1837	1837	0
553	20230720	100200	43684076	1837	1837	1837	1837	0
554	20230720	100100	43684076	1837	1837	1837	1837	0
555	20230720	100000	43684076	1837	1837	1837	1837	1
556	20230720	095900	43682239	1833	1833	1833	1833	0
557	20230720	095800	43682239	1833	1833	1833	1833	0
558	20230720	095700	43682239	1833	1833	1833	1833	0
559	20230720	095600	43682239	1833	1833	1833	1833	134
560	20230720	095500	43436617	1833	1833	1833	1833	66
561	20230720	095400	43315639	1838	1838	1838	1838	0
562	20230720	095300	43315639	1838	1838	1838	1838	0
563	20230720	095200	43315639	1838	1838	1838	1838	0
564	20230720	095100	43315639	1838	1838	1838	1838	0
565	20230720	095000	43315639	1838	1838	1838	1838	6
566	20230720	094900	43304611	1838	1838	1838	1838	0
567	20230720	094800	43304611	1838	1838	1838	1838	0
568	20230720	094700	43304611	1838	1837	1838	1837	1058
569	20230720	094600	41360117	1838	1838	1838	1838	0
570	20230720	094500	41360117	1838	1838	1838	1838	0
571	20230720	094400	41360117	1838	1838	1838	1838	0
572	20230720	094300	41360117	1838	1838	1838	1838	0
573	20230720	094200	41360117	1838	1838	1838	1838	0
574	20230720	094100	41360117	1838	1838	1838	1838	431
575	20230720	094000	40567939	1837	1837	1837	1837	169
576	20230720	093900	40257486	1837	1837	1837	1837	0
577	20230720	093800	40257486	1837	1837	1837	1837	0
578	20230720	093700	40257486	1837	1837	1837	1837	1
579	20230720	093600	40255649	1837	1837	1837	1837	0
580	20230720	093500	40255649	1837	1837	1837	1837	0
581	20230720	093400	40255649	1837	1837	1837	1837	0
582	20230720	093300	40255649	1837	1837	1837	1837	0
583	20230720	093200	40255649	1837	1837	1837	1837	374
584	20230720	093100	39568611	1835	1835	1835	1835	46
585	20230720	093000	39484201	1830	1830	1830	1830	0
586	20230720	092900	39484201	1830	1830	1830	1830	0
587	20230720	092800	39484201	1830	1830	1830	1830	0
588	20230720	092700	39484201	1830	1830	1830	1830	0
589	20230720	092600	39484201	1830	1830	1830	1830	30
590	20230720	092500	39429301	1830	1830	1830	1830	100
591	20230720	092400	39246301	1830	1830	1830	1830	0
592	20230720	092300	39246301	1830	1830	1830	1830	0
593	20230720	092200	39246301	1830	1830	1830	1830	0
594	20230720	092100	39246301	1830	1830	1830	1830	0
595	20230720	092000	39246301	1830	1830	1830	1830	2475
596	20230720	091900	34717051	1825	1825	1825	1825	1371
597	20230720	091800	32214976	1825	1826	1826	1825	829
598	20230720	091700	30701951	1825	1825	1825	1825	0
599	20230720	091600	30701951	1825	1825	1825	1825	0
600	20230720	091500	30701951	1825	1825	1825	1825	300
601	20230720	091400	30154451	1825	1825	1825	1825	0
602	20230720	091300	30154451	1825	1825	1825	1825	0
603	20230720	091200	30154451	1825	1825	1825	1825	0
604	20230720	091100	30154451	1825	1825	1825	1825	27
605	20230720	091000	30105176	1830	1830	1830	1830	0
606	20230720	090900	30105176	1830	1830	1830	1830	0
607	20230720	090800	30105176	1830	1830	1830	1830	0
608	20230720	090700	30105176	1830	1830	1830	1830	54
609	20230720	090600	30006356	1830	1830	1830	1830	0
610	20230720	090500	30006356	1830	1830	1830	1830	0
611	20230720	090400	30006356	1830	1830	1830	1830	0
612	20230720	090300	30006356	1830	1830	1830	1830	0
613	20230720	090200	30006356	1830	1830	1830	1830	0
614	20230720	090100	30006356	1830	1824	1836	1824	3727
615	20230720	090000	23190516	1836	1836	1836	1836	10831