KissMeData/215480/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	201100	49894660	4150	4150	4150	4150	127
3	20230721	201000	49894660	4150	4150	4150	4150	0
4	20230721	200900	49894660	4150	4150	4150	4150	0
5	20230721	200800	49894660	4150	4150	4150	4150	0
6	20230721	200700	49894660	4150	4150	4150	4150	0
7	20230721	200600	49894660	4150	4150	4150	4150	0
8	20230721	200500	49894660	4150	4150	4150	4150	0
9	20230721	200400	49894660	4150	4150	4150	4150	0
10	20230721	200300	49894660	4150	4150	4150	4150	0
11	20230721	200200	49894660	4150	4150	4150	4150	0
12	20230721	200100	49894660	4150	4150	4150	4150	0
13	20230721	200000	49894660	4150	4150	4150	4150	0
14	20230721	195900	49894660	4150	4150	4150	4150	0
15	20230721	195800	49894660	4150	4150	4150	4150	0
16	20230721	195700	49894660	4150	4150	4150	4150	0
17	20230721	195600	49894660	4150	4150	4150	4150	0
18	20230721	195500	49894660	4150	4150	4150	4150	0
19	20230721	195400	49894660	4150	4150	4150	4150	0
20	20230721	195300	49894660	4150	4150	4150	4150	0
21	20230721	195200	49894660	4150	4150	4150	4150	0
22	20230721	195100	49894660	4150	4150	4150	4150	0
23	20230721	195000	49894660	4150	4150	4150	4150	0
24	20230721	194900	49894660	4150	4150	4150	4150	0
25	20230721	194800	49894660	4150	4150	4150	4150	0
26	20230721	194700	49894660	4150	4150	4150	4150	0
27	20230721	194600	49894660	4150	4150	4150	4150	0
28	20230721	194500	49894660	4150	4150	4150	4150	0
29	20230721	194400	49894660	4150	4150	4150	4150	0
30	20230721	194300	49894660	4150	4150	4150	4150	0
31	20230721	194200	49894660	4150	4150	4150	4150	0
32	20230721	194100	49894660	4150	4150	4150	4150	127
33	20230721	194000	49894660	4150	4150	4150	4150	0
34	20230721	193900	49894660	4150	4150	4150	4150	0
35	20230721	193800	49894660	4150	4150	4150	4150	0
36	20230721	193700	49894660	4150	4150	4150	4150	0
37	20230721	193600	49894660	4150	4150	4150	4150	0
38	20230721	193500	49894660	4150	4150	4150	4150	0
39	20230721	193400	49894660	4150	4150	4150	4150	0
40	20230721	193300	49894660	4150	4150	4150	4150	0
41	20230721	193200	49894660	4150	4150	4150	4150	0
42	20230721	193100	49894660	4150	4150	4150	4150	0
43	20230721	193000	49894660	4150	4150	4150	4150	0
44	20230721	192900	49894660	4150	4150	4150	4150	0
45	20230721	192800	49894660	4150	4150	4150	4150	0
46	20230721	192700	49894660	4150	4150	4150	4150	0
47	20230721	192600	49894660	4150	4150	4150	4150	0
48	20230721	192500	49894660	4150	4150	4150	4150	0
49	20230721	192400	49894660	4150	4150	4150	4150	0
50	20230721	192300	49894660	4150	4150	4150	4150	0
51	20230721	192200	49894660	4150	4150	4150	4150	0
52	20230721	192100	49894660	4150	4150	4150	4150	0
53	20230721	192000	49894660	4150	4150	4150	4150	0
54	20230721	191900	49894660	4150	4150	4150	4150	0
55	20230721	191800	49894660	4150	4150	4150	4150	0
56	20230721	191700	49894660	4150	4150	4150	4150	0
57	20230721	191600	49894660	4150	4150	4150	4150	0
58	20230721	191500	49894660	4150	4150	4150	4150	0
59	20230721	191400	49894660	4150	4150	4150	4150	0
60	20230721	191300	49894660	4150	4150	4150	4150	0
61	20230721	191200	49894660	4150	4150	4150	4150	0
62	20230721	191100	49894660	4150	4150	4150	4150	127
63	20230721	191000	49894660	4150	4150	4150	4150	0
64	20230721	190900	49894660	4150	4150	4150	4150	0
65	20230721	190800	49894660	4150	4150	4150	4150	0
66	20230721	190700	49894660	4150	4150	4150	4150	0
67	20230721	190600	49894660	4150	4150	4150	4150	0
68	20230721	190500	49894660	4150	4150	4150	4150	0
69	20230721	190400	49894660	4150	4150	4150	4150	0
70	20230721	190300	49894660	4150	4150	4150	4150	0
71	20230721	190200	49894660	4150	4150	4150	4150	0
72	20230721	190100	49894660	4150	4150	4150	4150	0
73	20230721	190000	49894660	4150	4150	4150	4150	0
74	20230721	185900	49894660	4150	4150	4150	4150	0
75	20230721	185800	49894660	4150	4150	4150	4150	0
76	20230721	185700	49894660	4150	4150	4150	4150	0
77	20230721	185600	49894660	4150	4150	4150	4150	0
78	20230721	185500	49894660	4150	4150	4150	4150	0
79	20230721	185400	49894660	4150	4150	4150	4150	0
80	20230721	185300	49894660	4150	4150	4150	4150	0
81	20230721	185200	49894660	4150	4150	4150	4150	0
82	20230721	185100	49894660	4150	4150	4150	4150	0
83	20230721	185000	49894660	4150	4150	4150	4150	0
84	20230721	184900	49894660	4150	4150	4150	4150	0
85	20230721	184800	49894660	4150	4150	4150	4150	0
86	20230721	184700	49894660	4150	4150	4150	4150	0
87	20230721	184600	49894660	4150	4150	4150	4150	0
88	20230721	184500	49894660	4150	4150	4150	4150	0
89	20230721	184400	49894660	4150	4150	4150	4150	0
90	20230721	184300	49894660	4150	4150	4150	4150	0
91	20230721	184200	49894660	4150	4150	4150	4150	0
92	20230721	184100	49894660	4150	4150	4150	4150	127
93	20230721	184000	49894660	4150	4150	4150	4150	0
94	20230721	183900	49894660	4150	4150	4150	4150	0
95	20230721	183800	49894660	4150	4150	4150	4150	0
96	20230721	183700	49894660	4150	4150	4150	4150	0
97	20230721	183600	49894660	4150	4150	4150	4150	0
98	20230721	183500	49894660	4150	4150	4150	4150	0
99	20230721	183400	49894660	4150	4150	4150	4150	0
100	20230721	183300	49894660	4150	4150	4150	4150	0
101	20230721	183200	49894660	4150	4150	4150	4150	0
102	20230721	183100	49894660	4150	4150	4150	4150	0
103	20230721	183000	49894660	4150	4150	4150	4150	0
104	20230721	182900	49894660	4150	4150	4150	4150	0
105	20230721	182800	49894660	4150	4150	4150	4150	0
106	20230721	182700	49894660	4150	4150	4150	4150	0
107	20230721	182600	49894660	4150	4150	4150	4150	0
108	20230721	182500	49894660	4150	4150	4150	4150	0
109	20230721	182400	49894660	4150	4150	4150	4150	0
110	20230721	182300	49894660	4150	4150	4150	4150	0
111	20230721	182200	49894660	4150	4150	4150	4150	0
112	20230721	182100	49894660	4150	4150	4150	4150	0
113	20230721	182000	49894660	4150	4150	4150	4150	0
114	20230721	181900	49894660	4150	4150	4150	4150	0
115	20230721	181800	49894660	4150	4150	4150	4150	0
116	20230721	181700	49894660	4150	4150	4150	4150	0
117	20230721	181600	49894660	4150	4150	4150	4150	0
118	20230721	181500	49894660	4150	4150	4150	4150	0
119	20230721	181400	49894660	4150	4150	4150	4150	0
120	20230721	181300	49894660	4150	4150	4150	4150	0
121	20230721	181200	49894660	4150	4150	4150	4150	0
122	20230721	181100	49894660	4150	4150	4150	4150	127
123	20230721	181000	49894660	4150	4150	4150	4150	0
124	20230721	180900	49894660	4150	4150	4150	4150	0
125	20230721	180800	49894660	4150	4150	4150	4150	0
126	20230721	180700	49894660	4150	4150	4150	4150	0
127	20230721	180600	49894660	4150	4150	4150	4150	0
128	20230721	180500	49894660	4150	4150	4150	4150	0
129	20230721	180400	49894660	4150	4150	4150	4150	0
130	20230721	180300	49894660	4150	4150	4150	4150	0
131	20230721	180200	49894660	4150	4150	4150	4150	0
132	20230721	180100	49894660	4150	4150	4150	4150	0
133	20230721	180000	49894660	4150	4150	4150	4150	0
134	20230721	175900	49894660	4150	4150	4150	4150	0
135	20230721	175800	49894660	4150	4150	4150	4150	0
136	20230721	175700	49894660	4150	4150	4150	4150	0
137	20230721	175600	49894660	4150	4150	4150	4150	0
138	20230721	175500	49894660	4150	4150	4150	4150	0
139	20230721	175400	49894660	4150	4150	4150	4150	0
140	20230721	175300	49894660	4150	4150	4150	4150	0
141	20230721	175200	49894660	4150	4150	4150	4150	0
142	20230721	175100	49894660	4150	4150	4150	4150	0
143	20230721	175000	49894660	4150	4150	4150	4150	0
144	20230721	174900	49894660	4150	4150	4150	4150	0
145	20230721	174800	49894660	4150	4150	4150	4150	0
146	20230721	174700	49894660	4150	4150	4150	4150	0
147	20230721	174600	49894660	4150	4150	4150	4150	0
148	20230721	174500	49894660	4150	4150	4150	4150	0
149	20230721	174400	49894660	4150	4150	4150	4150	0
150	20230721	174300	49894660	4150	4150	4150	4150	0
151	20230721	174200	49894660	4150	4150	4150	4150	0
152	20230721	174100	49894660	4150	4150	4150	4150	127
153	20230721	174000	49894660	4150	4150	4150	4150	0
154	20230721	173900	49894660	4150	4150	4150	4150	0
155	20230721	173800	49894660	4150	4150	4150	4150	0
156	20230721	173700	49894660	4150	4150	4150	4150	0
157	20230721	173600	49894660	4150	4150	4150	4150	0
158	20230721	173500	49894660	4150	4150	4150	4150	0
159	20230721	173400	49894660	4150	4150	4150	4150	0
160	20230721	173300	49894660	4150	4150	4150	4150	0
161	20230721	173200	49894660	4150	4150	4150	4150	0
162	20230721	173100	49894660	4150	4150	4150	4150	0
163	20230721	173000	49894660	4150	4150	4150	4150	0
164	20230721	172900	49894660	4150	4150	4150	4150	0
165	20230721	172800	49894660	4150	4150	4150	4150	0
166	20230721	172700	49894660	4150	4150	4150	4150	0
167	20230721	172600	49894660	4150	4150	4150	4150	0
168	20230721	172500	49894660	4150	4150	4150	4150	0
169	20230721	172400	49894660	4150	4150	4150	4150	0
170	20230721	172300	49894660	4150	4150	4150	4150	0
171	20230721	172200	49894660	4150	4150	4150	4150	0
172	20230721	172100	49894660	4150	4150	4150	4150	0
173	20230721	172000	49894660	4150	4150	4150	4150	0
174	20230721	171900	49894660	4150	4150	4150	4150	0
175	20230721	171800	49894660	4150	4150	4150	4150	0
176	20230721	171700	49894660	4150	4150	4150	4150	0
177	20230721	171600	49894660	4150	4150	4150	4150	0
178	20230721	171500	49894660	4150	4150	4150	4150	0
179	20230721	171400	49894660	4150	4150	4150	4150	0
180	20230721	171300	49894660	4150	4150	4150	4150	0
181	20230721	171200	49894660	4150	4150	4150	4150	0
182	20230721	171100	49894660	4150	4150	4150	4150	127
183	20230721	171000	49894660	4150	4150	4150	4150	0
184	20230721	170900	49894660	4150	4150	4150	4150	0
185	20230721	170800	49894660	4150	4150	4150	4150	0
186	20230721	170700	49894660	4150	4150	4150	4150	0
187	20230721	170600	49894660	4150	4150	4150	4150	0
188	20230721	170500	49894660	4150	4150	4150	4150	0
189	20230721	170400	49894660	4150	4150	4150	4150	0
190	20230721	170300	49894660	4150	4150	4150	4150	0
191	20230721	170200	49894660	4150	4150	4150	4150	0
192	20230721	170100	49894660	4150	4150	4150	4150	0
193	20230721	170000	49894660	4150	4150	4150	4150	0
194	20230721	165900	49894660	4150	4150	4150	4150	0
195	20230721	165800	49894660	4150	4150	4150	4150	0
196	20230721	165700	49894660	4150	4150	4150	4150	0
197	20230721	165600	49894660	4150	4150	4150	4150	0
198	20230721	165500	49894660	4150	4150	4150	4150	0
199	20230721	165400	49894660	4150	4150	4150	4150	0
200	20230721	165300	49894660	4150	4150	4150	4150	0
201	20230721	165200	49894660	4150	4150	4150	4150	0
202	20230721	165100	49894660	4150	4150	4150	4150	0
203	20230721	165000	49894660	4150	4150	4150	4150	0
204	20230721	164900	49894660	4150	4150	4150	4150	0
205	20230721	164800	49894660	4150	4150	4150	4150	0
206	20230721	164700	49894660	4150	4150	4150	4150	0
207	20230721	164600	49894660	4150	4150	4150	4150	0
208	20230721	164500	49894660	4150	4150	4150	4150	0
209	20230721	164400	49894660	4150	4150	4150	4150	0
210	20230721	164300	49894660	4150	4150	4150	4150	0
211	20230721	164200	49894660	4150	4150	4150	4150	0
212	20230721	164100	49894660	4150	4150	4150	4150	127
213	20230721	164000	49894660	4150	4150	4150	4150	0
214	20230721	163900	49894660	4150	4150	4150	4150	0
215	20230721	163800	49894660	4150	4150	4150	4150	0
216	20230721	163700	49894660	4150	4150	4150	4150	0
217	20230721	163600	49894660	4150	4150	4150	4150	0
218	20230721	163500	49894660	4150	4150	4150	4150	0
219	20230721	163400	49894660	4150	4150	4150	4150	0
220	20230721	163300	49894660	4150	4150	4150	4150	0
221	20230721	163200	49894660	4150	4150	4150	4150	0
222	20230721	163100	49894660	4150	4150	4150	4150	0
223	20230721	163000	49894660	4150	4150	4150	4150	0
224	20230721	162900	49894660	4150	4150	4150	4150	0
225	20230721	162800	49894660	4150	4150	4150	4150	0
226	20230721	162700	49894660	4150	4150	4150	4150	0
227	20230721	162600	49894660	4150	4150	4150	4150	0
228	20230721	162500	49894660	4150	4150	4150	4150	0
229	20230721	162400	49894660	4150	4150	4150	4150	0
230	20230721	162300	49894660	4150	4150	4150	4150	0
231	20230721	162200	49894660	4150	4150	4150	4150	0
232	20230721	162100	49894660	4150	4150	4150	4150	0
233	20230721	162000	49894660	4150	4150	4150	4150	0
234	20230721	161900	49894660	4150	4150	4150	4150	0
235	20230721	161800	49894660	4150	4150	4150	4150	0
236	20230721	161700	49894660	4150	4150	4150	4150	0
237	20230721	161600	49894660	4150	4150	4150	4150	0
238	20230721	161500	49894660	4150	4150	4150	4150	0
239	20230721	161400	49894660	4150	4150	4150	4150	0
240	20230721	161300	49894660	4150	4150	4150	4150	0
241	20230721	161200	49894660	4150	4150	4150	4150	0
242	20230721	161100	49894660	4150	4150	4150	4150	127
243	20230721	161000	49894660	4150	4150	4150	4150	0
244	20230721	160900	49894660	4150	4150	4150	4150	0
245	20230721	160800	49894660	4150	4150	4150	4150	0
246	20230721	160700	49894660	4150	4150	4150	4150	0
247	20230721	160600	49894660	4150	4150	4150	4150	0
248	20230721	160500	49894660	4150	4150	4150	4150	0
249	20230721	160400	49894660	4150	4150	4150	4150	0
250	20230721	160300	49894660	4150	4150	4150	4150	0
251	20230721	160200	49894660	4150	4150	4150	4150	0
252	20230721	160100	49894660	4150	4150	4150	4150	0
253	20230721	160000	49894660	4150	4150	4150	4150	0
254	20230721	155900	49894660	4150	4150	4150	4150	0
255	20230721	155800	49894660	4150	4150	4150	4150	0
256	20230721	155700	49894660	4150	4150	4150	4150	0
257	20230721	155600	49894660	4150	4150	4150	4150	0
258	20230721	155500	49894660	4150	4150	4150	4150	0
259	20230721	155400	49894660	4150	4150	4150	4150	0
260	20230721	155300	49894660	4150	4150	4150	4150	0
261	20230721	155200	49894660	4150	4150	4150	4150	0
262	20230721	155100	49894660	4150	4150	4150	4150	0
263	20230721	155000	49894660	4150	4150	4150	4150	0
264	20230721	154900	49894660	4150	4150	4150	4150	0
265	20230721	154800	49894660	4150	4150	4150	4150	0
266	20230721	154700	49894660	4150	4150	4150	4150	0
267	20230721	154600	49894660	4150	4150	4150	4150	0
268	20230721	154500	49894660	4150	4150	4150	4150	0
269	20230721	154400	49894660	4150	4150	4150	4150	0
270	20230721	154300	49894660	4150	4150	4150	4150	0
271	20230721	154200	49894660	4150	4150	4150	4150	0
272	20230721	154100	49894660	4150	4150	4150	4150	127
273	20230721	154000	49894660	4150	4150	4150	4150	0
274	20230721	153900	49894660	4150	4150	4150	4150	0
275	20230721	153800	49894660	4150	4150	4150	4150	0
276	20230721	153700	49894660	4150	4150	4150	4150	0
277	20230721	153600	49894660	4150	4150	4150	4150	0
278	20230721	153500	49894660	4150	4150	4150	4150	0
279	20230721	153400	49894660	4150	4150	4150	4150	0
280	20230721	153300	49894660	4150	4150	4150	4150	0
281	20230721	153200	49894660	4150	4150	4150	4150	0
282	20230721	153100	49894660	4150	4150	4150	4150	0
283	20230721	153000	49894660	4150	4150	4150	4150	127
284	20230721	152900	49367610	4150	4150	4150	4150	0
285	20230721	152800	49367610	4150	4150	4150	4150	0
286	20230721	152700	49367610	4150	4150	4150	4150	0
287	20230721	152600	49367610	4150	4150	4150	4150	0
288	20230721	152500	49367610	4150	4150	4150	4150	0
289	20230721	152400	49367610	4150	4150	4150	4150	0
290	20230721	152300	49367610	4150	4150	4150	4150	0
291	20230721	152200	49367610	4150	4150	4150	4150	0
292	20230721	152100	49367610	4150	4150	4150	4150	0
293	20230721	152000	49367610	4150	4150	4150	4150	0
294	20230721	151900	49367610	4150	4150	4150	4150	0
295	20230721	151800	49367610	4150	4150	4150	4150	103
296	20230721	151700	48940160	4150	4150	4150	4150	0
297	20230721	151600	48940160	4150	4150	4150	4150	0
298	20230721	151500	48940160	4150	4150	4150	4150	0
299	20230721	151400	48940160	4150	4150	4150	4150	2
300	20230721	151300	48931860	4150	4150	4150	4150	0
301	20230721	151200	48931860	4150	4150	4150	4150	0
302	20230721	151100	48931860	4150	4150	4150	4150	0
303	20230721	151000	48931860	4150	4160	4160	4150	31
304	20230721	150900	48803110	4170	4170	4170	4170	10
305	20230721	150800	48761410	4170	4170	4170	4170	0
306	20230721	150700	48761410	4170	4170	4170	4170	0
307	20230721	150600	48761410	4170	4170	4170	4170	0
308	20230721	150500	48761410	4170	4170	4170	4170	1
309	20230721	150400	48757240	4170	4170	4170	4170	13
310	20230721	150300	48703030	4150	4150	4150	4150	0
311	20230721	150200	48703030	4150	4150	4150	4150	0
312	20230721	150100	48703030	4150	4150	4150	4150	0
313	20230721	150000	48703030	4150	4150	4150	4150	0
314	20230721	145900	48703030	4150	4150	4150	4150	0
315	20230721	145800	48703030	4150	4150	4150	4150	0
316	20230721	145700	48703030	4150	4150	4150	4150	0
317	20230721	145600	48703030	4150	4150	4150	4150	0
318	20230721	145500	48703030	4150	4150	4150	4150	7
319	20230721	145400	48673980	4150	4150	4150	4150	0
320	20230721	145300	48673980	4150	4150	4150	4150	0
321	20230721	145200	48673980	4150	4150	4150	4150	17
322	20230721	145100	48603430	4170	4170	4170	4170	0
323	20230721	145000	48603430	4170	4170	4170	4170	11
324	20230721	144900	48557560	4170	4170	4170	4170	0
325	20230721	144800	48557560	4170	4170	4170	4170	0
326	20230721	144700	48557560	4170	4170	4170	4170	0
327	20230721	144600	48557560	4170	4170	4170	4170	0
328	20230721	144500	48557560	4170	4170	4170	4170	0
329	20230721	144400	48557560	4170	4170	4170	4170	0
330	20230721	144300	48557560	4170	4170	4170	4170	0
331	20230721	144200	48557560	4170	4170	4170	4170	0
332	20230721	144100	48557560	4170	4170	4170	4170	0
333	20230721	144000	48557560	4170	4170	4170	4170	0
334	20230721	143900	48557560	4170	4170	4170	4170	0
335	20230721	143800	48557560	4170	4170	4170	4170	0
336	20230721	143700	48557560	4170	4170	4170	4170	1
337	20230721	143600	48553390	4150	4150	4150	4150	0
338	20230721	143500	48553390	4150	4150	4150	4150	69
339	20230721	143400	48267040	4155	4155	4155	4155	20
340	20230721	143300	48183940	4150	4150	4150	4150	12
341	20230721	143200	48134140	4170	4170	4170	4170	1
342	20230721	143100	48129970	4155	4155	4155	4155	0
343	20230721	143000	48129970	4155	4155	4155	4155	5
344	20230721	142900	48109195	4170	4170	4170	4170	0
345	20230721	142800	48109195	4170	4170	4170	4170	0
346	20230721	142700	48109195	4170	4170	4170	4170	0
347	20230721	142600	48109195	4170	4170	4170	4170	1
348	20230721	142500	48105025	4155	4155	4155	4155	0
349	20230721	142400	48105025	4155	4155	4155	4155	1
350	20230721	142300	48100870	4155	4155	4155	4150	134
351	20230721	142200	47544750	4155	4155	4155	4155	3
352	20230721	142100	47532285	4155	4155	4155	4155	102
353	20230721	142000	47108475	4175	4175	4175	4175	0
354	20230721	141900	47108475	4175	4175	4175	4175	0
355	20230721	141800	47108475	4175	4175	4175	4175	0
356	20230721	141700	47108475	4175	4175	4175	4175	50
357	20230721	141600	46899725	4175	4175	4175	4175	0
358	20230721	141500	46899725	4175	4175	4175	4175	0
359	20230721	141400	46899725	4175	4175	4175	4175	0
360	20230721	141300	46899725	4175	4175	4175	4175	0
361	20230721	141200	46899725	4175	4175	4175	4175	0
362	20230721	141100	46899725	4175	4175	4175	4175	0
363	20230721	141000	46899725	4175	4175	4175	4175	0
364	20230721	140900	46899725	4175	4175	4175	4175	0
365	20230721	140800	46899725	4175	4175	4175	4175	0
366	20230721	140700	46899725	4175	4175	4175	4175	0
367	20230721	140600	46899725	4175	4175	4175	4175	10
368	20230721	140500	46857975	4175	4175	4175	4175	0
369	20230721	140400	46857975	4175	4175	4175	4175	0
370	20230721	140300	46857975	4175	4175	4175	4175	0
371	20230721	140200	46857975	4175	4175	4175	4175	0
372	20230721	140100	46857975	4175	4175	4175	4175	0
373	20230721	140000	46857975	4175	4175	4175	4175	20
374	20230721	135900	46774475	4175	4175	4175	4175	0
375	20230721	135800	46774475	4175	4175	4175	4175	3
376	20230721	135700	46761950	4150	4150	4150	4150	0
377	20230721	135600	46761950	4150	4155	4155	4150	88
378	20230721	135500	46396375	4175	4175	4175	4175	0
379	20230721	135400	46396375	4175	4175	4175	4175	0
380	20230721	135300	46396375	4175	4175	4175	4175	0
381	20230721	135200	46396375	4175	4175	4175	4175	0
382	20230721	135100	46396375	4175	4175	4175	4175	0
383	20230721	135000	46396375	4175	4175	4175	4175	0
384	20230721	134900	46396375	4175	4175	4175	4175	1
385	20230721	134800	46392200	4175	4175	4175	4175	0
386	20230721	134700	46392200	4175	4175	4175	4175	0
387	20230721	134600	46392200	4175	4175	4175	4175	0
388	20230721	134500	46392200	4175	4175	4175	4175	0
389	20230721	134400	46392200	4175	4175	4175	4175	49
390	20230721	134300	46187625	4175	4175	4175	4175	0
391	20230721	134200	46187625	4175	4175	4175	4175	0
392	20230721	134100	46187625	4175	4175	4175	4175	0
393	20230721	134000	46187625	4175	4175	4175	4175	0
394	20230721	133900	46187625	4175	4175	4175	4175	0
395	20230721	133800	46187625	4175	4175	4175	4175	0
396	20230721	133700	46187625	4175	4155	4175	4155	48
397	20230721	133600	45988165	4155	4155	4155	4155	0
398	20230721	133500	45988165	4155	4155	4155	4155	0
399	20230721	133400	45988165	4155	4155	4155	4155	0
400	20230721	133300	45988165	4155	4155	4155	4155	0
401	20230721	133200	45988165	4155	4160	4160	4155	442
402	20230721	133100	44151395	4175	4175	4175	4175	0
403	20230721	133000	44151395	4175	4175	4175	4175	0
404	20230721	132900	44151395	4175	4175	4175	4175	0
405	20230721	132800	44151395	4175	4175	4175	4175	0
406	20230721	132700	44151395	4175	4175	4175	4175	0
407	20230721	132600	44151395	4175	4175	4175	4175	0
408	20230721	132500	44151395	4175	4175	4175	4175	0
409	20230721	132400	44151395	4175	4175	4175	4175	10
410	20230721	132300	44109645	4180	4180	4180	4180	0
411	20230721	132200	44109645	4180	4180	4180	4180	0
412	20230721	132100	44109645	4180	4180	4180	4180	0
413	20230721	132000	44109645	4180	4180	4180	4180	0
414	20230721	131900	44109645	4180	4180	4180	4180	0
415	20230721	131800	44109645	4180	4180	4180	4180	0
416	20230721	131700	44109645	4180	4180	4180	4180	0
417	20230721	131600	44109645	4180	4180	4180	4180	0
418	20230721	131500	44109645	4180	4180	4180	4180	0
419	20230721	131400	44109645	4180	4180	4180	4180	0
420	20230721	131300	44109645	4180	4180	4180	4180	0
421	20230721	131200	44109645	4180	4180	4180	4180	0
422	20230721	131100	44109645	4180	4180	4180	4180	0
423	20230721	131000	44109645	4180	4180	4180	4180	0
424	20230721	130900	44109645	4180	4180	4180	4180	0
425	20230721	130800	44109645	4180	4180	4180	4180	0
426	20230721	130700	44109645	4180	4175	4180	4175	201
427	20230721	130600	43270465	4175	4175	4175	4175	101
428	20230721	130500	42848790	4175	4175	4175	4175	0
429	20230721	130400	42848790	4175	4175	4175	4175	0
430	20230721	130300	42848790	4175	4175	4175	4175	25
431	20230721	130200	42744415	4175	4175	4175	4175	0
432	20230721	130100	42744415	4175	4175	4175	4175	0
433	20230721	130000	42744415	4175	4175	4175	4175	0
434	20230721	125900	42744415	4175	4175	4175	4175	0
435	20230721	125800	42744415	4175	4175	4175	4175	0
436	20230721	125700	42744415	4175	4175	4175	4175	0
437	20230721	125600	42744415	4175	4175	4175	4175	0
438	20230721	125500	42744415	4175	4175	4175	4175	0
439	20230721	125400	42744415	4175	4175	4175	4175	0
440	20230721	125300	42744415	4175	4175	4175	4175	0
441	20230721	125200	42744415	4175	4175	4175	4175	0
442	20230721	125100	42744415	4175	4175	4175	4175	1
443	20230721	125000	42740240	4170	4170	4170	4170	239
444	20230721	124900	41743610	4170	4170	4170	4170	10
445	20230721	124800	41701910	4170	4170	4170	4170	0
446	20230721	124700	41701910	4170	4170	4170	4170	13
447	20230721	124600	41647700	4170	4170	4170	4170	738
448	20230721	124500	38570240	4170	4170	4170	4170	0
449	20230721	124400	38570240	4170	4170	4170	4170	0
450	20230721	124300	38570240	4170	4170	4170	4170	0
451	20230721	124200	38570240	4170	4170	4170	4170	0
452	20230721	124100	38570240	4170	4170	4170	4170	0
453	20230721	124000	38570240	4170	4170	4170	4170	0
454	20230721	123900	38570240	4170	4170	4170	4170	0
455	20230721	123800	38570240	4170	4170	4170	4170	1
456	20230721	123700	38566070	4170	4170	4170	4170	0
457	20230721	123600	38566070	4170	4170	4170	4170	0
458	20230721	123500	38566070	4170	4170	4170	4170	0
459	20230721	123400	38566070	4170	4170	4170	4170	0
460	20230721	123300	38566070	4170	4170	4170	4170	0
461	20230721	123200	38566070	4170	4170	4170	4170	0
462	20230721	123100	38566070	4170	4170	4170	4170	0
463	20230721	123000	38566070	4170	4170	4170	4170	0
464	20230721	122900	38566070	4170	4170	4170	4170	0
465	20230721	122800	38566070	4170	4170	4170	4170	0
466	20230721	122700	38566070	4170	4170	4170	4170	0
467	20230721	122600	38566070	4170	4165	4170	4165	5
468	20230721	122500	38545240	4165	4165	4165	4165	100
469	20230721	122400	38128740	4155	4155	4155	4155	300
470	20230721	122300	36882240	4160	4160	4160	4160	8
471	20230721	122200	36848960	4170	4170	4170	4170	0
472	20230721	122100	36848960	4170	4170	4170	4170	0
473	20230721	122000	36848960	4170	4170	4170	4170	0
474	20230721	121900	36848960	4170	4170	4170	4170	0
475	20230721	121800	36848960	4170	4170	4170	4170	0
476	20230721	121700	36848960	4170	4170	4170	4170	0
477	20230721	121600	36848960	4170	4170	4170	4170	0
478	20230721	121500	36848960	4170	4170	4170	4170	0
479	20230721	121400	36848960	4170	4170	4170	4170	0
480	20230721	121300	36848960	4170	4170	4170	4170	0
481	20230721	121200	36848960	4170	4170	4170	4170	0
482	20230721	121100	36848960	4170	4170	4170	4170	0
483	20230721	121000	36848960	4170	4170	4170	4170	0
484	20230721	120900	36848960	4170	4170	4170	4170	0
485	20230721	120800	36848960	4170	4170	4170	4170	0
486	20230721	120700	36848960	4170	4170	4170	4170	0
487	20230721	120600	36848960	4170	4170	4170	4170	0
488	20230721	120500	36848960	4170	4170	4170	4170	0
489	20230721	120400	36848960	4170	4170	4170	4170	0
490	20230721	120300	36848960	4170	4170	4170	4170	0
491	20230721	120200	36848960	4170	4170	4170	4170	0
492	20230721	120100	36848960	4170	4170	4170	4170	0
493	20230721	120000	36848960	4170	4170	4170	4170	0
494	20230721	115900	36848960	4170	4170	4170	4170	0
495	20230721	115800	36848960	4170	4170	4170	4170	0
496	20230721	115700	36848960	4170	4170	4170	4170	0
497	20230721	115600	36848960	4170	4170	4170	4170	0
498	20230721	115500	36848960	4170	4170	4170	4170	0
499	20230721	115400	36848960	4170	4170	4170	4170	0
500	20230721	115300	36848960	4170	4170	4170	4170	0
501	20230721	115200	36848960	4170	4170	4170	4170	0
502	20230721	115100	36848960	4170	4170	4170	4170	0
503	20230721	115000	36848960	4170	4170	4170	4170	0
504	20230721	114900	36848960	4170	4170	4170	4170	0
505	20230721	114800	36848960	4170	4170	4170	4170	47
506	20230721	114700	36652970	4170	4170	4170	4170	0
507	20230721	114600	36652970	4170	4170	4170	4170	0
508	20230721	114500	36652970	4170	4170	4170	4170	0
509	20230721	114400	36652970	4170	4170	4170	4170	0
510	20230721	114300	36652970	4170	4170	4170	4170	0
511	20230721	114200	36652970	4170	4170	4170	4170	0
512	20230721	114100	36652970	4170	4170	4170	4170	0
513	20230721	114000	36652970	4170	4170	4170	4170	0
514	20230721	113900	36652970	4170	4170	4170	4170	0
515	20230721	113800	36652970	4170	4170	4170	4170	0
516	20230721	113700	36652970	4170	4170	4170	4170	0
517	20230721	113600	36652970	4170	4170	4170	4170	0
518	20230721	113500	36652970	4170	4170	4170	4170	0
519	20230721	113400	36652970	4170	4170	4170	4170	0
520	20230721	113300	36652970	4170	4170	4170	4170	0
521	20230721	113200	36652970	4170	4170	4170	4170	0
522	20230721	113100	36652970	4170	4170	4170	4170	0
523	20230721	113000	36652970	4170	4170	4170	4170	0
524	20230721	112900	36652970	4170	4170	4170	4170	0
525	20230721	112800	36652970	4170	4170	4170	4170	0
526	20230721	112700	36652970	4170	4170	4170	4170	0
527	20230721	112600	36652970	4170	4170	4170	4170	0
528	20230721	112500	36652970	4170	4170	4170	4170	0
529	20230721	112400	36652970	4170	4170	4170	4170	0
530	20230721	112300	36652970	4170	4170	4170	4170	0
531	20230721	112200	36652970	4170	4170	4170	4170	0
532	20230721	112100	36652970	4170	4170	4170	4170	0
533	20230721	112000	36652970	4170	4170	4170	4170	0
534	20230721	111900	36652970	4170	4170	4170	4170	0
535	20230721	111800	36652970	4170	4150	4170	4150	124
536	20230721	111700	36138350	4150	4150	4150	4150	93
537	20230721	111600	35752400	4150	4150	4150	4150	1
538	20230721	111500	35748250	4150	4150	4150	4150	11
539	20230721	111400	35702600	4150	4150	4150	4150	31
540	20230721	111300	35573950	4150	4150	4150	4150	9
541	20230721	111200	35536600	4150	4150	4150	4150	0
542	20230721	111100	35536600	4150	4150	4150	4150	1000
543	20230721	111000	31386600	4150	4150	4150	4150	500
544	20230721	110900	29311600	4150	4150	4150	4150	1
545	20230721	110800	29307450	4150	4150	4150	4150	499
546	20230721	110700	27236600	4150	4150	4150	4150	0
547	20230721	110600	27236600	4150	4155	4155	4150	1269
548	20230721	110500	21970240	4180	4180	4180	4180	0
549	20230721	110400	21970240	4180	4180	4180	4180	0
550	20230721	110300	21970240	4180	4180	4180	4180	0
551	20230721	110200	21970240	4180	4180	4180	4180	65
552	20230721	110100	21698540	4150	4150	4150	4150	0
553	20230721	110000	21698540	4150	4155	4155	4150	320
554	20230721	105900	20370440	4180	4180	4180	4180	10
555	20230721	105800	20328640	4180	4180	4180	4180	1
556	20230721	105700	20324460	4155	4160	4160	4155	557
557	20230721	105600	18009965	4190	4190	4190	4190	1
558	20230721	105500	18005775	4190	4190	4190	4190	0
559	20230721	105400	18005775	4190	4190	4190	4190	0
560	20230721	105300	18005775	4190	4190	4190	4190	0
561	20230721	105200	18005775	4190	4190	4190	4190	0
562	20230721	105100	18005775	4190	4190	4190	4190	0
563	20230721	105000	18005775	4190	4190	4190	4190	0
564	20230721	104900	18005775	4190	4190	4190	4190	0
565	20230721	104800	18005775	4190	4190	4190	4190	0
566	20230721	104700	18005775	4190	4190	4190	4190	0
567	20230721	104600	18005775	4190	4190	4190	4190	300
568	20230721	104500	16748775	4190	4190	4190	4190	0
569	20230721	104400	16748775	4190	4190	4190	4190	0
570	20230721	104300	16748775	4190	4190	4190	4190	0
571	20230721	104200	16748775	4190	4190	4190	4190	0
572	20230721	104100	16748775	4190	4190	4190	4190	0
573	20230721	104000	16748775	4190	4190	4190	4190	0
574	20230721	103900	16748775	4190	4190	4190	4190	0
575	20230721	103800	16748775	4190	4190	4190	4190	1
576	20230721	103700	16744585	4190	4190	4190	4190	0
577	20230721	103600	16744585	4190	4190	4190	4190	0
578	20230721	103500	16744585	4190	4190	4190	4190	0
579	20230721	103400	16744585	4190	4190	4190	4190	0
580	20230721	103300	16744585	4190	4190	4190	4190	0
581	20230721	103200	16744585	4190	4190	4190	4190	0
582	20230721	103100	16744585	4190	4190	4190	4190	0
583	20230721	103000	16744585	4190	4190	4190	4190	0
584	20230721	102900	16744585	4190	4190	4190	4190	0
585	20230721	102800	16744585	4190	4190	4190	4190	0
586	20230721	102700	16744585	4190	4190	4190	4190	5
587	20230721	102600	16723635	4190	4165	4190	4160	101
588	20230721	102500	16303335	4160	4160	4160	4160	0
589	20230721	102400	16303335	4160	4160	4160	4160	0
590	20230721	102300	16303335	4160	4160	4160	4160	0
591	20230721	102200	16303335	4160	4160	4160	4160	0
592	20230721	102100	16303335	4160	4160	4160	4160	0
593	20230721	102000	16303335	4160	4160	4160	4160	0
594	20230721	101900	16303335	4160	4160	4160	4160	0
595	20230721	101800	16303335	4160	4160	4160	4160	0
596	20230721	101700	16303335	4160	4160	4160	4160	0
597	20230721	101600	16303335	4160	4160	4160	4160	111
598	20230721	101500	15841575	4190	4165	4190	4165	96
599	20230721	101400	15441560	4160	4160	4160	4160	0
600	20230721	101300	15441560	4160	4160	4160	4160	0
601	20230721	101200	15441560	4160	4160	4160	4160	0
602	20230721	101100	15441560	4160	4160	4160	4160	146
603	20230721	101000	14834200	4155	4155	4155	4155	350
604	20230721	100900	13379950	4160	4160	4160	4160	0
605	20230721	100800	13379950	4160	4160	4160	4160	0
606	20230721	100700	13379950	4160	4160	4160	4160	12
607	20230721	100600	13330030	4160	4160	4160	4160	0
608	20230721	100500	13330030	4160	4160	4160	4160	0
609	20230721	100400	13330030	4160	4160	4160	4160	0
610	20230721	100300	13330030	4160	4160	4160	4160	10
611	20230721	100200	13288430	4170	4170	4170	4170	0
612	20230721	100100	13288430	4170	4170	4170	4170	1
613	20230721	100000	13284260	4155	4155	4155	4155	137
614	20230721	095900	12715025	4160	4160	4160	4160	117
615	20230721	095800	12228305	4170	4160	4170	4160	23
616	20230721	095700	12132595	4160	4160	4160	4160	0
617	20230721	095600	12132595	4160	4160	4160	4160	0
618	20230721	095500	12132595	4160	4160	4160	4160	0
619	20230721	095400	12132595	4160	4160	4160	4160	94
620	20230721	095300	11741555	4160	4160	4160	4160	45
621	20230721	095200	11554355	4160	4160	4160	4160	0
622	20230721	095100	11554355	4160	4160	4160	4160	50
623	20230721	095000	11346355	4160	4160	4160	4160	2
624	20230721	094900	11338035	4160	4160	4160	4160	0
625	20230721	094800	11338035	4160	4160	4160	4160	410
626	20230721	094700	9632435	4165	4165	4165	4165	0
627	20230721	094600	9632435	4165	4170	4170	4165	10
628	20230721	094500	9590760	4170	4170	4170	4170	0
629	20230721	094400	9590760	4170	4170	4170	4170	0
630	20230721	094300	9590760	4170	4170	4170	4170	0
631	20230721	094200	9590760	4170	4170	4170	4170	0
632	20230721	094100	9590760	4170	4170	4170	4170	0
633	20230721	094000	9590760	4170	4170	4170	4170	5
634	20230721	093900	9569910	4175	4175	4175	4175	0
635	20230721	093800	9569910	4175	4175	4175	4175	0
636	20230721	093700	9569910	4175	4175	4175	4175	0
637	20230721	093600	9569910	4175	4175	4175	4175	0
638	20230721	093500	9569910	4175	4175	4175	4175	0
639	20230721	093400	9569910	4175	4175	4175	4175	6
640	20230721	093300	9544860	4175	4175	4175	4175	0
641	20230721	093200	9544860	4175	4175	4175	4175	0
642	20230721	093100	9544860	4175	4175	4175	4175	0
643	20230721	093000	9544860	4175	4175	4175	4175	0
644	20230721	092900	9544860	4175	4175	4175	4175	0
645	20230721	092800	9544860	4175	4175	4175	4175	0
646	20230721	092700	9544860	4175	4175	4175	4175	1
647	20230721	092600	9540685	4175	4175	4175	4175	1
648	20230721	092500	9536510	4170	4170	4170	4170	0
649	20230721	092400	9536510	4170	4170	4170	4170	387
650	20230721	092300	7922720	4170	4170	4170	4170	3
651	20230721	092200	7910210	4155	4155	4155	4155	190
652	20230721	092100	7120760	4155	4155	4155	4155	0
653	20230721	092000	7120760	4155	4155	4155	4155	0
654	20230721	091900	7120760	4155	4155	4155	4155	0
655	20230721	091800	7120760	4155	4155	4155	4155	0
656	20230721	091700	7120760	4155	4155	4155	4155	0
657	20230721	091600	7120760	4155	4155	4155	4155	0
658	20230721	091500	7120760	4155	4155	4155	4155	16
659	20230721	091400	7054280	4170	4170	4170	4170	0
660	20230721	091300	7054280	4170	4170	4170	4170	100
661	20230721	091200	6637280	4170	4170	4170	4170	0
662	20230721	091100	6637280	4170	4170	4170	4170	0
663	20230721	091000	6637280	4170	4170	4170	4170	0
664	20230721	090900	6637280	4170	4170	4170	4170	20
665	20230721	090800	6553880	4150	4150	4150	4150	0
666	20230721	090700	6553880	4150	4150	4150	4150	0
667	20230721	090600	6553880	4150	4150	4150	4150	1
668	20230721	090500	6549730	4180	4180	4180	4180	1
669	20230721	090400	6545550	4150	4150	4150	4150	23
670	20230721	090300	6450100	4150	4155	4155	4145	370
671	20230721	090200	4914495	4190	4190	4190	4190	0
672	20230721	090100	4914495	4190	4175	4190	4155	212
673	20230721	090000	4030165	4180	4195	4195	4180	961