KissMeData/040610/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	191200	74214367	1865	1865	1865	1865	912
3	20230721	191100	74214367	1865	1865	1865	1865	0
4	20230721	191000	74214367	1865	1865	1865	1865	0
5	20230721	190900	74214367	1865	1865	1865	1865	0
6	20230721	190800	74214367	1865	1865	1865	1865	0
7	20230721	190700	74214367	1865	1865	1865	1865	0
8	20230721	190600	74214367	1865	1865	1865	1865	0
9	20230721	190500	74214367	1865	1865	1865	1865	0
10	20230721	190400	74214367	1865	1865	1865	1865	0
11	20230721	190300	74214367	1865	1865	1865	1865	0
12	20230721	190200	74214367	1865	1865	1865	1865	0
13	20230721	190100	74214367	1865	1865	1865	1865	0
14	20230721	190000	74214367	1865	1865	1865	1865	0
15	20230721	185900	74214367	1865	1865	1865	1865	0
16	20230721	185800	74214367	1865	1865	1865	1865	0
17	20230721	185700	74214367	1865	1865	1865	1865	0
18	20230721	185600	74214367	1865	1865	1865	1865	0
19	20230721	185500	74214367	1865	1865	1865	1865	0
20	20230721	185400	74214367	1865	1865	1865	1865	0
21	20230721	185300	74214367	1865	1865	1865	1865	0
22	20230721	185200	74214367	1865	1865	1865	1865	0
23	20230721	185100	74214367	1865	1865	1865	1865	0
24	20230721	185000	74214367	1865	1865	1865	1865	0
25	20230721	184900	74214367	1865	1865	1865	1865	0
26	20230721	184800	74214367	1865	1865	1865	1865	0
27	20230721	184700	74214367	1865	1865	1865	1865	0
28	20230721	184600	74214367	1865	1865	1865	1865	0
29	20230721	184500	74214367	1865	1865	1865	1865	0
30	20230721	184400	74214367	1865	1865	1865	1865	0
31	20230721	184300	74214367	1865	1865	1865	1865	0
32	20230721	184200	74214367	1865	1865	1865	1865	912
33	20230721	184100	74214367	1865	1865	1865	1865	0
34	20230721	184000	74214367	1865	1865	1865	1865	0
35	20230721	183900	74214367	1865	1865	1865	1865	0
36	20230721	183800	74214367	1865	1865	1865	1865	0
37	20230721	183700	74214367	1865	1865	1865	1865	0
38	20230721	183600	74214367	1865	1865	1865	1865	0
39	20230721	183500	74214367	1865	1865	1865	1865	0
40	20230721	183400	74214367	1865	1865	1865	1865	0
41	20230721	183300	74214367	1865	1865	1865	1865	0
42	20230721	183200	74214367	1865	1865	1865	1865	0
43	20230721	183100	74214367	1865	1865	1865	1865	0
44	20230721	183000	74214367	1865	1865	1865	1865	0
45	20230721	182900	74214367	1865	1865	1865	1865	0
46	20230721	182800	74214367	1865	1865	1865	1865	0
47	20230721	182700	74214367	1865	1865	1865	1865	0
48	20230721	182600	74214367	1865	1865	1865	1865	0
49	20230721	182500	74214367	1865	1865	1865	1865	0
50	20230721	182400	74214367	1865	1865	1865	1865	0
51	20230721	182300	74214367	1865	1865	1865	1865	0
52	20230721	182200	74214367	1865	1865	1865	1865	0
53	20230721	182100	74214367	1865	1865	1865	1865	0
54	20230721	182000	74214367	1865	1865	1865	1865	0
55	20230721	181900	74214367	1865	1865	1865	1865	0
56	20230721	181800	74214367	1865	1865	1865	1865	0
57	20230721	181700	74214367	1865	1865	1865	1865	0
58	20230721	181600	74214367	1865	1865	1865	1865	0
59	20230721	181500	74214367	1865	1865	1865	1865	0
60	20230721	181400	74214367	1865	1865	1865	1865	0
61	20230721	181300	74214367	1865	1865	1865	1865	0
62	20230721	181200	74214367	1865	1865	1865	1865	912
63	20230721	181100	74214367	1865	1865	1865	1865	0
64	20230721	181000	74214367	1865	1865	1865	1865	0
65	20230721	180900	74214367	1865	1865	1865	1865	0
66	20230721	180800	74214367	1865	1865	1865	1865	0
67	20230721	180700	74214367	1865	1865	1865	1865	0
68	20230721	180600	74214367	1865	1865	1865	1865	0
69	20230721	180500	74214367	1865	1865	1865	1865	0
70	20230721	180400	74214367	1865	1865	1865	1865	0
71	20230721	180300	74214367	1865	1865	1865	1865	0
72	20230721	180200	74214367	1865	1865	1865	1865	0
73	20230721	180100	74214367	1865	1865	1865	1865	0
74	20230721	180000	74214367	1865	1865	1865	1865	0
75	20230721	175900	74214367	1865	1865	1865	1865	0
76	20230721	175800	74214367	1865	1865	1865	1865	0
77	20230721	175700	74214367	1865	1865	1865	1865	0
78	20230721	175600	74214367	1865	1865	1865	1865	0
79	20230721	175500	74214367	1865	1865	1865	1865	0
80	20230721	175400	74214367	1865	1865	1865	1865	0
81	20230721	175300	74214367	1865	1865	1865	1865	0
82	20230721	175200	74214367	1865	1865	1865	1865	0
83	20230721	175100	74214367	1865	1865	1865	1865	0
84	20230721	175000	74214367	1865	1865	1865	1865	0
85	20230721	174900	74214367	1865	1865	1865	1865	0
86	20230721	174800	74214367	1865	1865	1865	1865	0
87	20230721	174700	74214367	1865	1865	1865	1865	0
88	20230721	174600	74214367	1865	1865	1865	1865	0
89	20230721	174500	74214367	1865	1865	1865	1865	0
90	20230721	174400	74214367	1865	1865	1865	1865	0
91	20230721	174300	74214367	1865	1865	1865	1865	0
92	20230721	174200	74214367	1865	1865	1865	1865	912
93	20230721	174100	74214367	1865	1865	1865	1865	0
94	20230721	174000	74214367	1865	1865	1865	1865	0
95	20230721	173900	74214367	1865	1865	1865	1865	0
96	20230721	173800	74214367	1865	1865	1865	1865	0
97	20230721	173700	74214367	1865	1865	1865	1865	0
98	20230721	173600	74214367	1865	1865	1865	1865	0
99	20230721	173500	74214367	1865	1865	1865	1865	0
100	20230721	173400	74214367	1865	1865	1865	1865	0
101	20230721	173300	74214367	1865	1865	1865	1865	0
102	20230721	173200	74214367	1865	1865	1865	1865	0
103	20230721	173100	74214367	1865	1865	1865	1865	0
104	20230721	173000	74214367	1865	1865	1865	1865	0
105	20230721	172900	74214367	1865	1865	1865	1865	0
106	20230721	172800	74214367	1865	1865	1865	1865	0
107	20230721	172700	74214367	1865	1865	1865	1865	0
108	20230721	172600	74214367	1865	1865	1865	1865	0
109	20230721	172500	74214367	1865	1865	1865	1865	0
110	20230721	172400	74214367	1865	1865	1865	1865	0
111	20230721	172300	74214367	1865	1865	1865	1865	0
112	20230721	172200	74214367	1865	1865	1865	1865	0
113	20230721	172100	74214367	1865	1865	1865	1865	0
114	20230721	172000	74214367	1865	1865	1865	1865	0
115	20230721	171900	74214367	1865	1865	1865	1865	0
116	20230721	171800	74214367	1865	1865	1865	1865	0
117	20230721	171700	74214367	1865	1865	1865	1865	0
118	20230721	171600	74214367	1865	1865	1865	1865	0
119	20230721	171500	74214367	1865	1865	1865	1865	0
120	20230721	171400	74214367	1865	1865	1865	1865	0
121	20230721	171300	74214367	1865	1865	1865	1865	0
122	20230721	171200	74214367	1865	1865	1865	1865	912
123	20230721	171100	74214367	1865	1865	1865	1865	0
124	20230721	171000	74214367	1865	1865	1865	1865	0
125	20230721	170900	74214367	1865	1865	1865	1865	0
126	20230721	170800	74214367	1865	1865	1865	1865	0
127	20230721	170700	74214367	1865	1865	1865	1865	0
128	20230721	170600	74214367	1865	1865	1865	1865	0
129	20230721	170500	74214367	1865	1865	1865	1865	0
130	20230721	170400	74214367	1865	1865	1865	1865	0
131	20230721	170300	74214367	1865	1865	1865	1865	0
132	20230721	170200	74214367	1865	1865	1865	1865	0
133	20230721	170100	74214367	1865	1865	1865	1865	0
134	20230721	170000	74214367	1865	1865	1865	1865	0
135	20230721	165900	74214367	1865	1865	1865	1865	0
136	20230721	165800	74214367	1865	1865	1865	1865	0
137	20230721	165700	74214367	1865	1865	1865	1865	0
138	20230721	165600	74214367	1865	1865	1865	1865	0
139	20230721	165500	74214367	1865	1865	1865	1865	0
140	20230721	165400	74214367	1865	1865	1865	1865	0
141	20230721	165300	74214367	1865	1865	1865	1865	0
142	20230721	165200	74214367	1865	1865	1865	1865	0
143	20230721	165100	74214367	1865	1865	1865	1865	0
144	20230721	165000	74214367	1865	1865	1865	1865	0
145	20230721	164900	74214367	1865	1865	1865	1865	0
146	20230721	164800	74214367	1865	1865	1865	1865	0
147	20230721	164700	74214367	1865	1865	1865	1865	0
148	20230721	164600	74214367	1865	1865	1865	1865	0
149	20230721	164500	74214367	1865	1865	1865	1865	0
150	20230721	164400	74214367	1865	1865	1865	1865	0
151	20230721	164300	74214367	1865	1865	1865	1865	0
152	20230721	164200	74214367	1865	1865	1865	1865	912
153	20230721	164100	74214367	1865	1865	1865	1865	0
154	20230721	164000	74214367	1865	1865	1865	1865	0
155	20230721	163900	74214367	1865	1865	1865	1865	0
156	20230721	163800	74214367	1865	1865	1865	1865	0
157	20230721	163700	74214367	1865	1865	1865	1865	0
158	20230721	163600	74214367	1865	1865	1865	1865	0
159	20230721	163500	74214367	1865	1865	1865	1865	0
160	20230721	163400	74214367	1865	1865	1865	1865	0
161	20230721	163300	74214367	1865	1865	1865	1865	0
162	20230721	163200	74214367	1865	1865	1865	1865	0
163	20230721	163100	74214367	1865	1865	1865	1865	0
164	20230721	163000	74214367	1865	1865	1865	1865	0
165	20230721	162900	74214367	1865	1865	1865	1865	0
166	20230721	162800	74214367	1865	1865	1865	1865	0
167	20230721	162700	74214367	1865	1865	1865	1865	0
168	20230721	162600	74214367	1865	1865	1865	1865	0
169	20230721	162500	74214367	1865	1865	1865	1865	0
170	20230721	162400	74214367	1865	1865	1865	1865	0
171	20230721	162300	74214367	1865	1865	1865	1865	0
172	20230721	162200	74214367	1865	1865	1865	1865	0
173	20230721	162100	74214367	1865	1865	1865	1865	0
174	20230721	162000	74214367	1865	1865	1865	1865	0
175	20230721	161900	74214367	1865	1865	1865	1865	0
176	20230721	161800	74214367	1865	1865	1865	1865	0
177	20230721	161700	74214367	1865	1865	1865	1865	0
178	20230721	161600	74214367	1865	1865	1865	1865	0
179	20230721	161500	74214367	1865	1865	1865	1865	0
180	20230721	161400	74214367	1865	1865	1865	1865	0
181	20230721	161300	74214367	1865	1865	1865	1865	0
182	20230721	161200	74214367	1865	1865	1865	1865	912
183	20230721	161100	74214367	1865	1865	1865	1865	0
184	20230721	161000	74214367	1865	1865	1865	1865	0
185	20230721	160900	74214367	1865	1865	1865	1865	0
186	20230721	160800	74214367	1865	1865	1865	1865	0
187	20230721	160700	74214367	1865	1865	1865	1865	0
188	20230721	160600	74214367	1865	1865	1865	1865	0
189	20230721	160500	74214367	1865	1865	1865	1865	0
190	20230721	160400	74214367	1865	1865	1865	1865	0
191	20230721	160300	74214367	1865	1865	1865	1865	0
192	20230721	160200	74214367	1865	1865	1865	1865	0
193	20230721	160100	74214367	1865	1865	1865	1865	0
194	20230721	160000	74214367	1865	1865	1865	1865	0
195	20230721	155900	74214367	1865	1865	1865	1865	0
196	20230721	155800	74214367	1865	1865	1865	1865	0
197	20230721	155700	74214367	1865	1865	1865	1865	0
198	20230721	155600	74214367	1865	1865	1865	1865	0
199	20230721	155500	74214367	1865	1865	1865	1865	0
200	20230721	155400	74214367	1865	1865	1865	1865	0
201	20230721	155300	74214367	1865	1865	1865	1865	0
202	20230721	155200	74214367	1865	1865	1865	1865	0
203	20230721	155100	74214367	1865	1865	1865	1865	0
204	20230721	155000	74214367	1865	1865	1865	1865	0
205	20230721	154900	74214367	1865	1865	1865	1865	0
206	20230721	154800	74214367	1865	1865	1865	1865	0
207	20230721	154700	74214367	1865	1865	1865	1865	0
208	20230721	154600	74214367	1865	1865	1865	1865	0
209	20230721	154500	74214367	1865	1865	1865	1865	0
210	20230721	154400	74214367	1865	1865	1865	1865	0
211	20230721	154300	74214367	1865	1865	1865	1865	0
212	20230721	154200	74214367	1865	1865	1865	1865	912
213	20230721	154100	74214367	1865	1865	1865	1865	0
214	20230721	154000	74214367	1865	1865	1865	1865	0
215	20230721	153900	74214367	1865	1865	1865	1865	0
216	20230721	153800	74214367	1865	1865	1865	1865	0
217	20230721	153700	74214367	1865	1865	1865	1865	0
218	20230721	153600	74214367	1865	1865	1865	1865	0
219	20230721	153500	74214367	1865	1865	1865	1865	0
220	20230721	153400	74214367	1865	1865	1865	1865	0
221	20230721	153300	74214367	1865	1865	1865	1865	0
222	20230721	153200	74214367	1865	1865	1865	1865	0
223	20230721	153100	74214367	1865	1865	1865	1865	0
224	20230721	153000	74214367	1865	1865	1865	1865	912
225	20230721	152900	72513487	1859	1859	1859	1859	0
226	20230721	152800	72513487	1859	1859	1859	1859	0
227	20230721	152700	72513487	1859	1859	1859	1859	0
228	20230721	152600	72513487	1859	1859	1859	1859	0
229	20230721	152500	72513487	1859	1859	1859	1859	0
230	20230721	152400	72513487	1859	1859	1859	1859	0
231	20230721	152300	72513487	1859	1859	1859	1859	0
232	20230721	152200	72513487	1859	1859	1859	1859	0
233	20230721	152100	72513487	1859	1859	1859	1859	0
234	20230721	152000	72513487	1859	1859	1859	1859	0
235	20230721	151900	72513487	1859	1859	1859	1859	204
236	20230721	151800	72134251	1858	1858	1858	1858	0
237	20230721	151700	72134251	1858	1858	1858	1858	0
238	20230721	151600	72134251	1858	1858	1858	1858	1620
239	20230721	151500	69124291	1858	1858	1858	1858	321
240	20230721	151400	68527873	1858	1858	1858	1858	0
241	20230721	151300	68527873	1858	1858	1858	1858	1
242	20230721	151200	68526015	1858	1858	1858	1858	726
243	20230721	151100	67177107	1858	1858	1858	1858	6
244	20230721	151000	67165959	1857	1857	1857	1857	0
245	20230721	150900	67165959	1857	1857	1857	1857	100
246	20230721	150800	66980259	1857	1857	1857	1857	0
247	20230721	150700	66980259	1857	1857	1857	1857	0
248	20230721	150600	66980259	1857	1857	1857	1857	0
249	20230721	150500	66980259	1857	1857	1857	1857	0
250	20230721	150400	66980259	1857	1857	1857	1857	0
251	20230721	150300	66980259	1857	1857	1857	1857	0
252	20230721	150200	66980259	1857	1857	1857	1857	0
253	20230721	150100	66980259	1857	1857	1857	1857	52
254	20230721	150000	66883695	1858	1858	1858	1858	0
255	20230721	145900	66883695	1858	1858	1858	1858	0
256	20230721	145800	66883695	1858	1858	1858	1858	0
257	20230721	145700	66883695	1858	1858	1858	1858	14
258	20230721	145600	66857683	1859	1859	1859	1859	0
259	20230721	145500	66857683	1859	1859	1859	1859	33
260	20230721	145400	66796336	1859	1859	1859	1859	1
261	20230721	145300	66794477	1860	1860	1860	1860	0
262	20230721	145200	66794477	1860	1860	1860	1860	0
263	20230721	145100	66794477	1860	1861	1861	1860	1919
264	20230721	145000	63224919	1862	1862	1862	1862	0
265	20230721	144900	63224919	1862	1862	1862	1862	90
266	20230721	144800	63057339	1862	1862	1862	1862	1
267	20230721	144700	63055477	1862	1862	1862	1862	0
268	20230721	144600	63055477	1862	1862	1862	1862	0
269	20230721	144500	63055477	1862	1862	1862	1862	0
270	20230721	144400	63055477	1862	1862	1862	1862	0
271	20230721	144300	63055477	1862	1862	1862	1862	0
272	20230721	144200	63055477	1862	1862	1862	1862	805
273	20230721	144100	61556567	1865	1865	1865	1865	0
274	20230721	144000	61556567	1865	1865	1865	1865	0
275	20230721	143900	61556567	1865	1862	1865	1862	105
276	20230721	143800	61361042	1862	1862	1862	1862	0
277	20230721	143700	61361042	1862	1862	1862	1862	20
278	20230721	143600	61323802	1862	1862	1862	1862	200
279	20230721	143500	60951402	1862	1862	1862	1862	0
280	20230721	143400	60951402	1862	1862	1862	1862	26
281	20230721	143300	60902990	1862	1866	1866	1862	599
282	20230721	143200	59785652	1862	1862	1862	1862	0
283	20230721	143100	59785652	1862	1862	1862	1862	770
284	20230721	143000	58351912	1866	1866	1866	1866	0
285	20230721	142900	58351912	1866	1866	1866	1866	2
286	20230721	142800	58348180	1866	1866	1866	1866	0
287	20230721	142700	58348180	1866	1866	1866	1866	0
288	20230721	142600	58348180	1866	1866	1866	1866	0
289	20230721	142500	58348180	1866	1866	1866	1866	0
290	20230721	142400	58348180	1866	1866	1866	1866	0
291	20230721	142300	58348180	1866	1866	1866	1866	0
292	20230721	142200	58348180	1866	1866	1866	1866	0
293	20230721	142100	58348180	1866	1866	1866	1866	0
294	20230721	142000	58348180	1866	1866	1866	1866	500
295	20230721	141900	57415180	1860	1860	1860	1860	0
296	20230721	141800	57415180	1860	1860	1860	1860	0
297	20230721	141700	57415180	1860	1860	1860	1860	0
298	20230721	141600	57415180	1860	1860	1860	1860	0
299	20230721	141500	57415180	1860	1860	1860	1860	0
300	20230721	141400	57415180	1860	1860	1860	1860	0
301	20230721	141300	57415180	1860	1860	1860	1860	0
302	20230721	141200	57415180	1860	1860	1860	1860	0
303	20230721	141100	57415180	1860	1860	1860	1860	0
304	20230721	141000	57415180	1860	1860	1860	1860	0
305	20230721	140900	57415180	1860	1860	1860	1860	0
306	20230721	140800	57415180	1860	1860	1860	1860	0
307	20230721	140700	57415180	1860	1860	1860	1860	0
308	20230721	140600	57415180	1860	1860	1860	1860	10
309	20230721	140500	57396580	1860	1860	1860	1860	1000
310	20230721	140400	55536580	1860	1860	1860	1860	0
311	20230721	140300	55536580	1860	1860	1860	1860	0
312	20230721	140200	55536580	1860	1860	1860	1860	1000
313	20230721	140100	53676580	1866	1866	1866	1866	0
314	20230721	140000	53676580	1866	1866	1866	1866	0
315	20230721	135900	53676580	1866	1866	1866	1866	0
316	20230721	135800	53676580	1866	1866	1866	1866	0
317	20230721	135700	53676580	1866	1866	1866	1866	0
318	20230721	135600	53676580	1866	1866	1866	1866	0
319	20230721	135500	53676580	1866	1866	1866	1866	0
320	20230721	135400	53676580	1866	1866	1866	1866	0
321	20230721	135300	53676580	1866	1866	1866	1866	0
322	20230721	135200	53676580	1866	1866	1866	1866	0
323	20230721	135100	53676580	1866	1866	1866	1866	0
324	20230721	135000	53676580	1866	1866	1866	1866	0
325	20230721	134900	53676580	1866	1866	1866	1866	0
326	20230721	134800	53676580	1866	1866	1866	1866	10
327	20230721	134700	53657920	1866	1863	1866	1863	155
328	20230721	134600	53368855	1866	1866	1866	1866	0
329	20230721	134500	53368855	1866	1866	1866	1866	0
330	20230721	134400	53368855	1866	1866	1866	1866	0
331	20230721	134300	53368855	1866	1866	1866	1866	0
332	20230721	134200	53368855	1866	1860	1866	1860	134
333	20230721	134100	53119609	1860	1860	1860	1860	0
334	20230721	134000	53119609	1860	1860	1860	1860	0
335	20230721	133900	53119609	1860	1860	1860	1860	0
336	20230721	133800	53119609	1860	1861	1861	1860	1107
337	20230721	133700	51060395	1861	1861	1861	1861	0
338	20230721	133600	51060395	1861	1861	1861	1861	0
339	20230721	133500	51060395	1861	1861	1861	1861	1
340	20230721	133400	51058534	1861	1861	1861	1861	135
341	20230721	133300	50807299	1860	1860	1860	1860	0
342	20230721	133200	50807299	1860	1860	1860	1860	0
343	20230721	133100	50807299	1860	1860	1860	1860	0
344	20230721	133000	50807299	1860	1860	1860	1860	0
345	20230721	132900	50807299	1860	1860	1860	1860	0
346	20230721	132800	50807299	1860	1862	1862	1860	3121
347	20230721	132700	44998837	1867	1867	1867	1867	0
348	20230721	132600	44998837	1867	1867	1867	1867	0
349	20230721	132500	44998837	1867	1867	1867	1867	0
350	20230721	132400	44998837	1867	1867	1867	1867	2000
351	20230721	132300	41264837	1867	1867	1867	1867	0
352	20230721	132200	41264837	1867	1867	1867	1867	500
353	20230721	132100	40331337	1863	1863	1863	1863	0
354	20230721	132000	40331337	1863	1863	1863	1863	0
355	20230721	131900	40331337	1863	1863	1863	1863	0
356	20230721	131800	40331337	1863	1863	1863	1863	0
357	20230721	131700	40331337	1863	1863	1863	1863	0
358	20230721	131600	40331337	1863	1863	1863	1863	0
359	20230721	131500	40331337	1863	1863	1863	1863	0
360	20230721	131400	40331337	1863	1863	1863	1863	0
361	20230721	131300	40331337	1863	1863	1863	1863	0
362	20230721	131200	40331337	1863	1863	1863	1863	0
363	20230721	131100	40331337	1863	1863	1863	1863	0
364	20230721	131000	40331337	1863	1863	1863	1863	0
365	20230721	130900	40331337	1863	1863	1863	1863	0
366	20230721	130800	40331337	1863	1863	1863	1863	0
367	20230721	130700	40331337	1863	1863	1863	1863	0
368	20230721	130600	40331337	1863	1863	1863	1863	20
369	20230721	130500	40294077	1863	1863	1863	1863	50
370	20230721	130400	40200927	1863	1863	1863	1863	15
371	20230721	130300	40172982	1862	1862	1862	1862	0
372	20230721	130200	40172982	1862	1862	1862	1862	0
373	20230721	130100	40172982	1862	1862	1862	1862	0
374	20230721	130000	40172982	1862	1862	1862	1862	0
375	20230721	125900	40172982	1862	1862	1862	1862	0
376	20230721	125800	40172982	1862	1862	1862	1862	0
377	20230721	125700	40172982	1862	1863	1863	1862	142
378	20230721	125600	39908568	1863	1863	1863	1863	0
379	20230721	125500	39908568	1863	1863	1863	1863	120
380	20230721	125400	39685008	1863	1863	1863	1863	0
381	20230721	125300	39685008	1863	1863	1863	1863	0
382	20230721	125200	39685008	1863	1863	1863	1863	0
383	20230721	125100	39685008	1863	1863	1863	1863	0
384	20230721	125000	39685008	1863	1863	1863	1863	600
385	20230721	124900	38567208	1863	1863	1863	1863	0
386	20230721	124800	38567208	1863	1863	1863	1863	0
387	20230721	124700	38567208	1863	1863	1863	1863	0
388	20230721	124600	38567208	1863	1863	1863	1863	0
389	20230721	124500	38567208	1863	1863	1863	1863	50
390	20230721	124400	38474058	1863	1863	1863	1863	0
391	20230721	124300	38474058	1863	1863	1863	1863	0
392	20230721	124200	38474058	1863	1863	1863	1863	0
393	20230721	124100	38474058	1863	1864	1864	1863	2
394	20230721	124000	38470331	1865	1865	1865	1865	1
395	20230721	123900	38468466	1861	1861	1861	1861	0
396	20230721	123800	38468466	1861	1861	1861	1861	0
397	20230721	123700	38468466	1861	1863	1863	1861	1000
398	20230721	123600	36606985	1863	1863	1863	1863	0
399	20230721	123500	36606985	1863	1863	1863	1863	0
400	20230721	123400	36606985	1863	1863	1863	1863	0
401	20230721	123300	36606985	1863	1868	1868	1863	662
402	20230721	123200	35372866	1868	1868	1868	1868	0
403	20230721	123100	35372866	1868	1868	1868	1868	2
404	20230721	123000	35369130	1868	1868	1868	1868	0
405	20230721	122900	35369130	1868	1868	1868	1868	5
406	20230721	122800	35359790	1869	1869	1869	1869	0
407	20230721	122700	35359790	1869	1869	1869	1869	0
408	20230721	122600	35359790	1869	1869	1869	1869	0
409	20230721	122500	35359790	1869	1869	1869	1869	1
410	20230721	122400	35357921	1869	1869	1869	1869	7
411	20230721	122300	35344838	1869	1869	1869	1869	5
412	20230721	122200	35335493	1868	1868	1868	1868	0
413	20230721	122100	35335493	1868	1868	1868	1868	31
414	20230721	122000	35277585	1863	1863	1863	1863	0
415	20230721	121900	35277585	1863	1863	1863	1863	0
416	20230721	121800	35277585	1863	1863	1863	1863	0
417	20230721	121700	35277585	1863	1863	1863	1863	0
418	20230721	121600	35277585	1863	1863	1863	1863	0
419	20230721	121500	35277585	1863	1863	1863	1863	359
420	20230721	121400	34608768	1863	1867	1867	1863	138
421	20230721	121300	34351544	1870	1870	1870	1870	0
422	20230721	121200	34351544	1870	1870	1870	1870	0
423	20230721	121100	34351544	1870	1870	1870	1870	69
424	20230721	121000	34222514	1870	1870	1870	1870	1
425	20230721	120900	34220644	1868	1868	1868	1868	0
426	20230721	120800	34220644	1868	1868	1868	1868	0
427	20230721	120700	34220644	1868	1868	1868	1868	0
428	20230721	120600	34220644	1868	1868	1868	1868	125
429	20230721	120500	33987144	1868	1868	1868	1868	0
430	20230721	120400	33987144	1868	1868	1868	1868	0
431	20230721	120300	33987144	1868	1868	1868	1868	0
432	20230721	120200	33987144	1868	1868	1868	1868	75
433	20230721	120100	33847044	1868	1868	1868	1868	1
434	20230721	120000	33845176	1868	1868	1868	1868	0
435	20230721	115900	33845176	1868	1868	1868	1868	0
436	20230721	115800	33845176	1868	1868	1868	1868	0
437	20230721	115700	33845176	1868	1868	1868	1868	0
438	20230721	115600	33845176	1868	1868	1868	1868	0
439	20230721	115500	33845176	1868	1868	1868	1868	0
440	20230721	115400	33845176	1868	1868	1868	1868	20
441	20230721	115300	33807816	1868	1868	1868	1868	0
442	20230721	115200	33807816	1868	1868	1868	1868	0
443	20230721	115100	33807816	1868	1867	1868	1867	110
444	20230721	115000	33602342	1868	1868	1868	1868	0
445	20230721	114900	33602342	1868	1868	1868	1868	0
446	20230721	114800	33602342	1868	1868	1868	1868	0
447	20230721	114700	33602342	1868	1868	1868	1868	3
448	20230721	114600	33596738	1873	1873	1873	1873	0
449	20230721	114500	33596738	1873	1873	1873	1873	0
450	20230721	114400	33596738	1873	1873	1873	1873	0
451	20230721	114300	33596738	1873	1873	1873	1873	0
452	20230721	114200	33596738	1873	1873	1873	1873	0
453	20230721	114100	33596738	1873	1873	1873	1873	0
454	20230721	114000	33596738	1873	1872	1873	1872	120
455	20230721	113900	33372008	1869	1869	1869	1869	0
456	20230721	113800	33372008	1869	1869	1869	1869	0
457	20230721	113700	33372008	1869	1869	1869	1869	0
458	20230721	113600	33372008	1869	1869	1869	1869	0
459	20230721	113500	33372008	1869	1869	1869	1869	0
460	20230721	113400	33372008	1869	1869	1869	1869	0
461	20230721	113300	33372008	1869	1869	1869	1869	2000
462	20230721	113200	29634008	1869	1869	1869	1869	0
463	20230721	113100	29634008	1869	1869	1869	1869	0
464	20230721	113000	29634008	1869	1869	1869	1869	0
465	20230721	112900	29634008	1869	1869	1869	1869	1
466	20230721	112800	29632139	1873	1873	1873	1873	0
467	20230721	112700	29632139	1873	1873	1873	1873	0
468	20230721	112600	29632139	1873	1873	1873	1873	0
469	20230721	112500	29632139	1873	1873	1873	1873	0
470	20230721	112400	29632139	1873	1873	1873	1873	0
471	20230721	112300	29632139	1873	1873	1873	1873	0
472	20230721	112200	29632139	1873	1873	1873	1873	0
473	20230721	112100	29632139	1873	1873	1873	1873	0
474	20230721	112000	29632139	1873	1873	1873	1873	0
475	20230721	111900	29632139	1873	1873	1873	1873	0
476	20230721	111800	29632139	1873	1873	1873	1873	0
477	20230721	111700	29632139	1873	1869	1873	1869	872
478	20230721	111600	28001345	1869	1869	1869	1869	0
479	20230721	111500	28001345	1869	1869	1869	1869	0
480	20230721	111400	28001345	1869	1869	1869	1869	0
481	20230721	111300	28001345	1869	1869	1869	1869	0
482	20230721	111200	28001345	1869	1869	1869	1869	0
483	20230721	111100	28001345	1869	1869	1869	1869	0
484	20230721	111000	28001345	1869	1869	1869	1869	0
485	20230721	110900	28001345	1869	1869	1869	1869	0
486	20230721	110800	28001345	1869	1869	1869	1869	0
487	20230721	110700	28001345	1869	1869	1869	1869	0
488	20230721	110600	28001345	1869	1869	1869	1869	0
489	20230721	110500	28001345	1869	1869	1869	1869	0
490	20230721	110400	28001345	1869	1869	1869	1869	0
491	20230721	110300	28001345	1869	1869	1869	1869	0
492	20230721	110200	28001345	1869	1869	1869	1869	0
493	20230721	110100	28001345	1869	1869	1869	1869	0
494	20230721	110000	28001345	1869	1869	1869	1869	0
495	20230721	105900	28001345	1869	1869	1869	1869	0
496	20230721	105800	28001345	1869	1869	1869	1869	0
497	20230721	105700	28001345	1869	1869	1869	1869	0
498	20230721	105600	28001345	1869	1869	1869	1869	0
499	20230721	105500	28001345	1869	1869	1869	1869	0
500	20230721	105400	28001345	1869	1869	1869	1869	0
501	20230721	105300	28001345	1869	1869	1869	1869	0
502	20230721	105200	28001345	1869	1869	1869	1869	0
503	20230721	105100	28001345	1869	1869	1869	1869	0
504	20230721	105000	28001345	1869	1869	1869	1869	0
505	20230721	104900	28001345	1869	1869	1869	1869	0
506	20230721	104800	28001345	1869	1869	1869	1869	0
507	20230721	104700	28001345	1869	1869	1869	1869	1
508	20230721	104600	27999476	1869	1869	1869	1869	0
509	20230721	104500	27999476	1869	1869	1869	1869	0
510	20230721	104400	27999476	1869	1869	1869	1869	53
511	20230721	104300	27900419	1870	1870	1870	1870	0
512	20230721	104200	27900419	1870	1870	1870	1870	0
513	20230721	104100	27900419	1870	1870	1870	1870	0
514	20230721	104000	27900419	1870	1870	1870	1870	0
515	20230721	103900	27900419	1870	1870	1870	1870	0
516	20230721	103800	27900419	1870	1870	1870	1870	0
517	20230721	103700	27900419	1870	1870	1870	1870	0
518	20230721	103600	27900419	1870	1870	1870	1870	0
519	20230721	103500	27900419	1870	1870	1870	1870	0
520	20230721	103400	27900419	1870	1870	1870	1870	0
521	20230721	103300	27900419	1870	1870	1870	1870	21
522	20230721	103200	27861149	1870	1870	1870	1870	4
523	20230721	103100	27853669	1870	1870	1870	1870	1
524	20230721	103000	27851799	1866	1866	1866	1866	0
525	20230721	102900	27851799	1866	1866	1866	1866	0
526	20230721	102800	27851799	1866	1866	1866	1866	11
527	20230721	102700	27831273	1866	1866	1866	1866	1
528	20230721	102600	27829407	1865	1865	1865	1865	0
529	20230721	102500	27829407	1865	1868	1868	1865	724
530	20230721	102400	26477403	1866	1866	1866	1866	0
531	20230721	102300	26477403	1866	1866	1866	1866	358
532	20230721	102200	25809375	1866	1866	1866	1866	0
533	20230721	102100	25809375	1866	1866	1866	1866	0
534	20230721	102000	25809375	1866	1866	1866	1866	0
535	20230721	101900	25809375	1866	1866	1866	1866	0
536	20230721	101800	25809375	1866	1866	1866	1866	1
537	20230721	101700	25807509	1867	1867	1867	1867	0
538	20230721	101600	25807509	1867	1867	1867	1867	0
539	20230721	101500	25807509	1867	1867	1867	1867	0
540	20230721	101400	25807509	1867	1867	1867	1867	141
541	20230721	101300	25544262	1867	1867	1867	1867	0
542	20230721	101200	25544262	1867	1867	1867	1867	12
543	20230721	101100	25521858	1867	1867	1867	1867	0
544	20230721	101000	25521858	1867	1867	1867	1867	0
545	20230721	100900	25521858	1867	1867	1867	1867	40
546	20230721	100800	25447178	1866	1866	1866	1866	0
547	20230721	100700	25447178	1866	1866	1866	1866	0
548	20230721	100600	25447178	1866	1866	1866	1866	374
549	20230721	100500	24749294	1866	1866	1866	1866	497
550	20230721	100400	23821892	1866	1866	1866	1866	540
551	20230721	100300	22814252	1866	1866	1866	1866	1000
552	20230721	100200	20948252	1868	1868	1868	1868	1
553	20230721	100100	20946384	1868	1868	1868	1868	0
554	20230721	100000	20946384	1868	1868	1868	1868	0
555	20230721	095900	20946384	1868	1868	1868	1868	2
556	20230721	095800	20942648	1869	1869	1869	1869	0
557	20230721	095700	20942648	1869	1869	1869	1869	0
558	20230721	095600	20942648	1869	1867	1869	1867	20
559	20230721	095500	20905288	1864	1865	1865	1864	939
560	20230721	095400	19154553	1865	1866	1866	1865	584
561	20230721	095300	18064890	1866	1866	1866	1866	1000
562	20230721	095200	16198890	1867	1867	1867	1867	0
563	20230721	095100	16198890	1867	1866	1867	1866	500
564	20230721	095000	15265470	1868	1866	1868	1866	500
565	20230721	094900	14331604	1866	1866	1866	1866	3
566	20230721	094800	14326006	1868	1868	1868	1868	0
567	20230721	094700	14326006	1868	1868	1868	1868	0
568	20230721	094600	14326006	1868	1868	1868	1868	0
569	20230721	094500	14326006	1868	1868	1868	1868	0
570	20230721	094400	14326006	1868	1868	1868	1868	0
571	20230721	094300	14326006	1868	1864	1868	1855	207
572	20230721	094200	13939830	1865	1863	1865	1863	100
573	20230721	094100	13753342	1862	1859	1862	1859	200
574	20230721	094000	13380963	1858	1858	1858	1858	200
575	20230721	093900	13009363	1857	1857	1857	1857	200
576	20230721	093800	12637963	1858	1858	1858	1858	260
577	20230721	093700	12154883	1859	1859	1859	1859	1
578	20230721	093600	12153024	1858	1858	1858	1858	40
579	20230721	093500	12078704	1859	1859	1859	1859	1
580	20230721	093400	12076845	1858	1858	1858	1858	300
581	20230721	093300	11519445	1857	1857	1857	1857	300
582	20230721	093200	10962345	1856	1855	1856	1855	300
583	20230721	093100	10405549	1845	1847	1847	1845	128
584	20230721	093000	10169187	1847	1847	1847	1847	1
585	20230721	092900	10167340	1847	1847	1847	1847	0
586	20230721	092800	10167340	1847	1847	1847	1847	0
587	20230721	092700	10167340	1847	1848	1848	1847	9
588	20230721	092600	10150712	1849	1851	1851	1849	112
589	20230721	092500	9943412	1852	1852	1852	1852	4
590	20230721	092400	9936004	1862	1847	1865	1847	82
591	20230721	092300	9783664	1845	1848	1851	1845	582
592	20230721	092200	8707782	1851	1847	1851	1847	10
593	20230721	092100	8689293	1845	1846	1846	1845	58
594	20230721	092000	8582226	1846	1846	1846	1846	23
595	20230721	091900	8539768	1846	1846	1846	1846	0
596	20230721	091800	8539768	1846	1846	1846	1846	21
597	20230721	091700	8501002	1845	1845	1845	1845	19
598	20230721	091600	8465947	1845	1843	1845	1843	295
599	20230721	091500	7922069	1844	1844	1844	1844	4
600	20230721	091400	7914693	1843	1843	1843	1843	5
601	20230721	091300	7905478	1841	1841	1841	1841	0
602	20230721	091200	7905478	1841	1843	1843	1841	312
603	20230721	091100	7331044	1841	1844	1844	1841	301
604	20230721	091000	6776900	1830	1830	1830	1830	0
605	20230721	090900	6776900	1830	1842	1842	1830	500
606	20230721	090800	5858334	1852	1852	1852	1852	0
607	20230721	090700	5858334	1852	1849	1852	1840	505
608	20230721	090600	4927885	1850	1852	1852	1850	383
609	20230721	090500	4218962	1853	1853	1853	1853	14
610	20230721	090400	4193020	1854	1854	1854	1854	2
611	20230721	090300	4189312	1854	1854	1854	1854	0
612	20230721	090200	4189312	1854	1855	1855	1854	153
613	20230721	090100	3905510	1855	1855	1855	1855	1000
614	20230721	090000	2050510	1855	1868	1868	1855	1101