KissMeData/069640/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	193000	26895835	2500	2500	2500	2500	356
3	20230721	192900	26895835	2500	2500	2500	2500	0
4	20230721	192800	26895835	2500	2500	2500	2500	0
5	20230721	192700	26895835	2500	2500	2500	2500	0
6	20230721	192600	26895835	2500	2500	2500	2500	0
7	20230721	192500	26895835	2500	2500	2500	2500	0
8	20230721	192400	26895835	2500	2500	2500	2500	0
9	20230721	192300	26895835	2500	2500	2500	2500	0
10	20230721	192200	26895835	2500	2500	2500	2500	0
11	20230721	192100	26895835	2500	2500	2500	2500	0
12	20230721	192000	26895835	2500	2500	2500	2500	0
13	20230721	191900	26895835	2500	2500	2500	2500	0
14	20230721	191800	26895835	2500	2500	2500	2500	0
15	20230721	191700	26895835	2500	2500	2500	2500	0
16	20230721	191600	26895835	2500	2500	2500	2500	0
17	20230721	191500	26895835	2500	2500	2500	2500	0
18	20230721	191400	26895835	2500	2500	2500	2500	0
19	20230721	191300	26895835	2500	2500	2500	2500	0
20	20230721	191200	26895835	2500	2500	2500	2500	0
21	20230721	191100	26895835	2500	2500	2500	2500	0
22	20230721	191000	26895835	2500	2500	2500	2500	0
23	20230721	190900	26895835	2500	2500	2500	2500	0
24	20230721	190800	26895835	2500	2500	2500	2500	0
25	20230721	190700	26895835	2500	2500	2500	2500	0
26	20230721	190600	26895835	2500	2500	2500	2500	0
27	20230721	190500	26895835	2500	2500	2500	2500	0
28	20230721	190400	26895835	2500	2500	2500	2500	0
29	20230721	190300	26895835	2500	2500	2500	2500	0
30	20230721	190200	26895835	2500	2500	2500	2500	0
31	20230721	190100	26895835	2500	2500	2500	2500	0
32	20230721	190000	26895835	2500	2500	2500	2500	356
33	20230721	185900	26895835	2500	2500	2500	2500	0
34	20230721	185800	26895835	2500	2500	2500	2500	0
35	20230721	185700	26895835	2500	2500	2500	2500	0
36	20230721	185600	26895835	2500	2500	2500	2500	0
37	20230721	185500	26895835	2500	2500	2500	2500	0
38	20230721	185400	26895835	2500	2500	2500	2500	0
39	20230721	185300	26895835	2500	2500	2500	2500	0
40	20230721	185200	26895835	2500	2500	2500	2500	0
41	20230721	185100	26895835	2500	2500	2500	2500	0
42	20230721	185000	26895835	2500	2500	2500	2500	0
43	20230721	184900	26895835	2500	2500	2500	2500	0
44	20230721	184800	26895835	2500	2500	2500	2500	0
45	20230721	184700	26895835	2500	2500	2500	2500	0
46	20230721	184600	26895835	2500	2500	2500	2500	0
47	20230721	184500	26895835	2500	2500	2500	2500	0
48	20230721	184400	26895835	2500	2500	2500	2500	0
49	20230721	184300	26895835	2500	2500	2500	2500	0
50	20230721	184200	26895835	2500	2500	2500	2500	0
51	20230721	184100	26895835	2500	2500	2500	2500	0
52	20230721	184000	26895835	2500	2500	2500	2500	0
53	20230721	183900	26895835	2500	2500	2500	2500	0
54	20230721	183800	26895835	2500	2500	2500	2500	0
55	20230721	183700	26895835	2500	2500	2500	2500	0
56	20230721	183600	26895835	2500	2500	2500	2500	0
57	20230721	183500	26895835	2500	2500	2500	2500	0
58	20230721	183400	26895835	2500	2500	2500	2500	0
59	20230721	183300	26895835	2500	2500	2500	2500	0
60	20230721	183200	26895835	2500	2500	2500	2500	0
61	20230721	183100	26895835	2500	2500	2500	2500	0
62	20230721	183000	26895835	2500	2500	2500	2500	356
63	20230721	182900	26895835	2500	2500	2500	2500	0
64	20230721	182800	26895835	2500	2500	2500	2500	0
65	20230721	182700	26895835	2500	2500	2500	2500	0
66	20230721	182600	26895835	2500	2500	2500	2500	0
67	20230721	182500	26895835	2500	2500	2500	2500	0
68	20230721	182400	26895835	2500	2500	2500	2500	0
69	20230721	182300	26895835	2500	2500	2500	2500	0
70	20230721	182200	26895835	2500	2500	2500	2500	0
71	20230721	182100	26895835	2500	2500	2500	2500	0
72	20230721	182000	26895835	2500	2500	2500	2500	0
73	20230721	181900	26895835	2500	2500	2500	2500	0
74	20230721	181800	26895835	2500	2500	2500	2500	0
75	20230721	181700	26895835	2500	2500	2500	2500	0
76	20230721	181600	26895835	2500	2500	2500	2500	0
77	20230721	181500	26895835	2500	2500	2500	2500	0
78	20230721	181400	26895835	2500	2500	2500	2500	0
79	20230721	181300	26895835	2500	2500	2500	2500	0
80	20230721	181200	26895835	2500	2500	2500	2500	0
81	20230721	181100	26895835	2500	2500	2500	2500	0
82	20230721	181000	26895835	2500	2500	2500	2500	0
83	20230721	180900	26895835	2500	2500	2500	2500	0
84	20230721	180800	26895835	2500	2500	2500	2500	0
85	20230721	180700	26895835	2500	2500	2500	2500	0
86	20230721	180600	26895835	2500	2500	2500	2500	0
87	20230721	180500	26895835	2500	2500	2500	2500	0
88	20230721	180400	26895835	2500	2500	2500	2500	0
89	20230721	180300	26895835	2500	2500	2500	2500	0
90	20230721	180200	26895835	2500	2500	2500	2500	0
91	20230721	180100	26895835	2500	2500	2500	2500	0
92	20230721	180000	26895835	2500	2500	2500	2500	356
93	20230721	175900	26895835	2500	2500	2500	2500	0
94	20230721	175800	26895835	2500	2500	2500	2500	0
95	20230721	175700	26895835	2500	2500	2500	2500	0
96	20230721	175600	26895835	2500	2500	2500	2500	0
97	20230721	175500	26895835	2500	2500	2500	2500	0
98	20230721	175400	26895835	2500	2500	2500	2500	0
99	20230721	175300	26895835	2500	2500	2500	2500	0
100	20230721	175200	26895835	2500	2500	2500	2500	0
101	20230721	175100	26895835	2500	2500	2500	2500	0
102	20230721	175000	26895835	2500	2500	2500	2500	0
103	20230721	174900	26895835	2500	2500	2500	2500	0
104	20230721	174800	26895835	2500	2500	2500	2500	0
105	20230721	174700	26895835	2500	2500	2500	2500	0
106	20230721	174600	26895835	2500	2500	2500	2500	0
107	20230721	174500	26895835	2500	2500	2500	2500	0
108	20230721	174400	26895835	2500	2500	2500	2500	0
109	20230721	174300	26895835	2500	2500	2500	2500	0
110	20230721	174200	26895835	2500	2500	2500	2500	0
111	20230721	174100	26895835	2500	2500	2500	2500	0
112	20230721	174000	26895835	2500	2500	2500	2500	0
113	20230721	173900	26895835	2500	2500	2500	2500	0
114	20230721	173800	26895835	2500	2500	2500	2500	0
115	20230721	173700	26895835	2500	2500	2500	2500	0
116	20230721	173600	26895835	2500	2500	2500	2500	0
117	20230721	173500	26895835	2500	2500	2500	2500	0
118	20230721	173400	26895835	2500	2500	2500	2500	0
119	20230721	173300	26895835	2500	2500	2500	2500	0
120	20230721	173200	26895835	2500	2500	2500	2500	0
121	20230721	173100	26895835	2500	2500	2500	2500	0
122	20230721	173000	26895835	2500	2500	2500	2500	356
123	20230721	172900	26895835	2500	2500	2500	2500	0
124	20230721	172800	26895835	2500	2500	2500	2500	0
125	20230721	172700	26895835	2500	2500	2500	2500	0
126	20230721	172600	26895835	2500	2500	2500	2500	0
127	20230721	172500	26895835	2500	2500	2500	2500	0
128	20230721	172400	26895835	2500	2500	2500	2500	0
129	20230721	172300	26895835	2500	2500	2500	2500	0
130	20230721	172200	26895835	2500	2500	2500	2500	0
131	20230721	172100	26895835	2500	2500	2500	2500	0
132	20230721	172000	26895835	2500	2500	2500	2500	0
133	20230721	171900	26895835	2500	2500	2500	2500	0
134	20230721	171800	26895835	2500	2500	2500	2500	0
135	20230721	171700	26895835	2500	2500	2500	2500	0
136	20230721	171600	26895835	2500	2500	2500	2500	0
137	20230721	171500	26895835	2500	2500	2500	2500	0
138	20230721	171400	26895835	2500	2500	2500	2500	0
139	20230721	171300	26895835	2500	2500	2500	2500	0
140	20230721	171200	26895835	2500	2500	2500	2500	0
141	20230721	171100	26895835	2500	2500	2500	2500	0
142	20230721	171000	26895835	2500	2500	2500	2500	0
143	20230721	170900	26895835	2500	2500	2500	2500	0
144	20230721	170800	26895835	2500	2500	2500	2500	0
145	20230721	170700	26895835	2500	2500	2500	2500	0
146	20230721	170600	26895835	2500	2500	2500	2500	0
147	20230721	170500	26895835	2500	2500	2500	2500	0
148	20230721	170400	26895835	2500	2500	2500	2500	0
149	20230721	170300	26895835	2500	2500	2500	2500	0
150	20230721	170200	26895835	2500	2500	2500	2500	0
151	20230721	170100	26895835	2500	2500	2500	2500	0
152	20230721	170000	26895835	2500	2500	2500	2500	356
153	20230721	165900	26895835	2500	2500	2500	2500	0
154	20230721	165800	26895835	2500	2500	2500	2500	0
155	20230721	165700	26895835	2500	2500	2500	2500	0
156	20230721	165600	26895835	2500	2500	2500	2500	0
157	20230721	165500	26895835	2500	2500	2500	2500	0
158	20230721	165400	26895835	2500	2500	2500	2500	0
159	20230721	165300	26895835	2500	2500	2500	2500	0
160	20230721	165200	26895835	2500	2500	2500	2500	0
161	20230721	165100	26895835	2500	2500	2500	2500	0
162	20230721	165000	26895835	2500	2500	2500	2500	0
163	20230721	164900	26895835	2500	2500	2500	2500	0
164	20230721	164800	26895835	2500	2500	2500	2500	0
165	20230721	164700	26895835	2500	2500	2500	2500	0
166	20230721	164600	26895835	2500	2500	2500	2500	0
167	20230721	164500	26895835	2500	2500	2500	2500	0
168	20230721	164400	26895835	2500	2500	2500	2500	0
169	20230721	164300	26895835	2500	2500	2500	2500	0
170	20230721	164200	26895835	2500	2500	2500	2500	0
171	20230721	164100	26895835	2500	2500	2500	2500	0
172	20230721	164000	26895835	2500	2500	2500	2500	0
173	20230721	163900	26895835	2500	2500	2500	2500	0
174	20230721	163800	26895835	2500	2500	2500	2500	0
175	20230721	163700	26895835	2500	2500	2500	2500	0
176	20230721	163600	26895835	2500	2500	2500	2500	0
177	20230721	163500	26895835	2500	2500	2500	2500	0
178	20230721	163400	26895835	2500	2500	2500	2500	0
179	20230721	163300	26895835	2500	2500	2500	2500	0
180	20230721	163200	26895835	2500	2500	2500	2500	0
181	20230721	163100	26895835	2500	2500	2500	2500	0
182	20230721	163000	26895835	2500	2500	2500	2500	356
183	20230721	162900	26895835	2500	2500	2500	2500	0
184	20230721	162800	26895835	2500	2500	2500	2500	0
185	20230721	162700	26895835	2500	2500	2500	2500	0
186	20230721	162600	26895835	2500	2500	2500	2500	0
187	20230721	162500	26895835	2500	2500	2500	2500	0
188	20230721	162400	26895835	2500	2500	2500	2500	0
189	20230721	162300	26895835	2500	2500	2500	2500	0
190	20230721	162200	26895835	2500	2500	2500	2500	0
191	20230721	162100	26895835	2500	2500	2500	2500	0
192	20230721	162000	26895835	2500	2500	2500	2500	0
193	20230721	161900	26895835	2500	2500	2500	2500	0
194	20230721	161800	26895835	2500	2500	2500	2500	0
195	20230721	161700	26895835	2500	2500	2500	2500	0
196	20230721	161600	26895835	2500	2500	2500	2500	0
197	20230721	161500	26895835	2500	2500	2500	2500	0
198	20230721	161400	26895835	2500	2500	2500	2500	0
199	20230721	161300	26895835	2500	2500	2500	2500	0
200	20230721	161200	26895835	2500	2500	2500	2500	0
201	20230721	161100	26895835	2500	2500	2500	2500	0
202	20230721	161000	26895835	2500	2500	2500	2500	0
203	20230721	160900	26895835	2500	2500	2500	2500	0
204	20230721	160800	26895835	2500	2500	2500	2500	0
205	20230721	160700	26895835	2500	2500	2500	2500	0
206	20230721	160600	26895835	2500	2500	2500	2500	0
207	20230721	160500	26895835	2500	2500	2500	2500	0
208	20230721	160400	26895835	2500	2500	2500	2500	0
209	20230721	160300	26895835	2500	2500	2500	2500	0
210	20230721	160200	26895835	2500	2500	2500	2500	0
211	20230721	160100	26895835	2500	2500	2500	2500	0
212	20230721	160000	26895835	2500	2500	2500	2500	356
213	20230721	155900	26895835	2500	2500	2500	2500	0
214	20230721	155800	26895835	2500	2500	2500	2500	0
215	20230721	155700	26895835	2500	2500	2500	2500	0
216	20230721	155600	26895835	2500	2500	2500	2500	0
217	20230721	155500	26895835	2500	2500	2500	2500	0
218	20230721	155400	26895835	2500	2500	2500	2500	0
219	20230721	155300	26895835	2500	2500	2500	2500	0
220	20230721	155200	26895835	2500	2500	2500	2500	0
221	20230721	155100	26895835	2500	2500	2500	2500	0
222	20230721	155000	26895835	2500	2500	2500	2500	0
223	20230721	154900	26895835	2500	2500	2500	2500	0
224	20230721	154800	26895835	2500	2500	2500	2500	0
225	20230721	154700	26895835	2500	2500	2500	2500	0
226	20230721	154600	26895835	2500	2500	2500	2500	0
227	20230721	154500	26895835	2500	2500	2500	2500	0
228	20230721	154400	26895835	2500	2500	2500	2500	0
229	20230721	154300	26895835	2500	2500	2500	2500	0
230	20230721	154200	26895835	2500	2500	2500	2500	0
231	20230721	154100	26895835	2500	2500	2500	2500	0
232	20230721	154000	26895835	2500	2500	2500	2500	0
233	20230721	153900	26895835	2500	2500	2500	2500	0
234	20230721	153800	26895835	2500	2500	2500	2500	0
235	20230721	153700	26895835	2500	2500	2500	2500	0
236	20230721	153600	26895835	2500	2500	2500	2500	0
237	20230721	153500	26895835	2500	2500	2500	2500	0
238	20230721	153400	26895835	2500	2500	2500	2500	0
239	20230721	153300	26895835	2500	2500	2500	2500	0
240	20230721	153200	26895835	2500	2500	2500	2500	0
241	20230721	153100	26895835	2500	2500	2500	2500	0
242	20230721	153000	26895835	2500	2500	2500	2500	712
243	20230721	152900	26005835	2475	2475	2475	2475	0
244	20230721	152800	26005835	2475	2475	2475	2475	0
245	20230721	152700	26005835	2475	2475	2475	2475	0
246	20230721	152600	26005835	2475	2475	2475	2475	0
247	20230721	152500	26005835	2475	2475	2475	2475	0
248	20230721	152400	26005835	2475	2475	2475	2475	0
249	20230721	152300	26005835	2475	2475	2475	2475	0
250	20230721	152200	26005835	2475	2475	2475	2475	0
251	20230721	152100	26005835	2475	2475	2475	2475	0
252	20230721	152000	26005835	2475	2475	2475	2475	0
253	20230721	151900	26005835	2475	2455	2480	2455	258
254	20230721	151800	25368565	2450	2460	2465	2420	510
255	20230721	151700	24133990	2435	2440	2465	2435	16
256	20230721	151600	24094770	2470	2470	2470	2470	0
257	20230721	151500	24094770	2470	2465	2470	2425	947
258	20230721	151400	21794950	2440	2470	2475	2440	208
259	20230721	151300	21283620	2475	2475	2475	2475	0
260	20230721	151200	21283620	2475	2475	2475	2475	0
261	20230721	151100	21283620	2475	2475	2475	2475	0
262	20230721	151000	21283620	2475	2475	2475	2475	0
263	20230721	150900	21283620	2475	2475	2475	2475	15
264	20230721	150800	21246495	2470	2470	2470	2470	0
265	20230721	150700	21246495	2470	2470	2470	2470	0
266	20230721	150600	21246495	2470	2470	2470	2470	1
267	20230721	150500	21244025	2470	2470	2470	2470	1
268	20230721	150400	21241555	2470	2470	2470	2470	31
269	20230721	150300	21164985	2470	2470	2470	2470	2
270	20230721	150200	21160045	2470	2470	2470	2470	2
271	20230721	150100	21155105	2470	2470	2470	2470	71
272	20230721	150000	20979735	2475	2475	2475	2475	0
273	20230721	145900	20979735	2475	2475	2475	2475	0
274	20230721	145800	20979735	2475	2475	2475	2475	0
275	20230721	145700	20979735	2475	2475	2475	2475	0
276	20230721	145600	20979735	2475	2475	2475	2475	1
277	20230721	145500	20977260	2465	2465	2465	2465	0
278	20230721	145400	20977260	2465	2465	2465	2465	0
279	20230721	145300	20977260	2465	2465	2465	2465	0
280	20230721	145200	20977260	2465	2465	2465	2465	0
281	20230721	145100	20977260	2465	2465	2465	2465	0
282	20230721	145000	20977260	2465	2465	2465	2465	0
283	20230721	144900	20977260	2465	2465	2465	2465	0
284	20230721	144800	20977260	2465	2465	2465	2465	0
285	20230721	144700	20977260	2465	2465	2465	2465	0
286	20230721	144600	20977260	2465	2465	2465	2465	0
287	20230721	144500	20977260	2465	2465	2465	2465	0
288	20230721	144400	20977260	2465	2465	2465	2465	0
289	20230721	144300	20977260	2465	2465	2465	2465	0
290	20230721	144200	20977260	2465	2465	2465	2465	0
291	20230721	144100	20977260	2465	2465	2465	2465	0
292	20230721	144000	20977260	2465	2465	2465	2465	0
293	20230721	143900	20977260	2465	2465	2465	2465	0
294	20230721	143800	20977260	2465	2465	2465	2465	0
295	20230721	143700	20977260	2465	2465	2465	2465	0
296	20230721	143600	20977260	2465	2465	2465	2465	0
297	20230721	143500	20977260	2465	2465	2465	2465	0
298	20230721	143400	20977260	2465	2465	2465	2465	0
299	20230721	143300	20977260	2465	2465	2465	2465	0
300	20230721	143200	20977260	2465	2465	2465	2465	0
301	20230721	143100	20977260	2465	2465	2465	2465	0
302	20230721	143000	20977260	2465	2465	2465	2465	0
303	20230721	142900	20977260	2465	2465	2465	2465	0
304	20230721	142800	20977260	2465	2465	2465	2465	0
305	20230721	142700	20977260	2465	2465	2465	2465	0
306	20230721	142600	20977260	2465	2465	2465	2465	0
307	20230721	142500	20977260	2465	2465	2465	2465	0
308	20230721	142400	20977260	2465	2465	2465	2465	0
309	20230721	142300	20977260	2465	2465	2465	2465	0
310	20230721	142200	20977260	2465	2465	2465	2465	0
311	20230721	142100	20977260	2465	2465	2465	2465	0
312	20230721	142000	20977260	2465	2465	2465	2465	0
313	20230721	141900	20977260	2465	2465	2465	2465	0
314	20230721	141800	20977260	2465	2465	2465	2465	0
315	20230721	141700	20977260	2465	2465	2465	2465	0
316	20230721	141600	20977260	2465	2465	2465	2465	0
317	20230721	141500	20977260	2465	2465	2465	2465	1
318	20230721	141400	20974795	2450	2450	2450	2450	0
319	20230721	141300	20974795	2450	2450	2450	2450	0
320	20230721	141200	20974795	2450	2450	2450	2450	0
321	20230721	141100	20974795	2450	2450	2450	2450	0
322	20230721	141000	20974795	2450	2450	2450	2450	0
323	20230721	140900	20974795	2450	2450	2450	2450	0
324	20230721	140800	20974795	2450	2450	2450	2450	0
325	20230721	140700	20974795	2450	2450	2450	2450	0
326	20230721	140600	20974795	2450	2450	2450	2450	0
327	20230721	140500	20974795	2450	2450	2450	2450	0
328	20230721	140400	20974795	2450	2450	2450	2450	0
329	20230721	140300	20974795	2450	2450	2450	2450	0
330	20230721	140200	20974795	2450	2450	2450	2450	0
331	20230721	140100	20974795	2450	2450	2450	2450	0
332	20230721	140000	20974795	2450	2450	2450	2450	0
333	20230721	135900	20974795	2450	2450	2450	2450	0
334	20230721	135800	20974795	2450	2450	2450	2450	4
335	20230721	135700	20964995	2470	2470	2470	2470	0
336	20230721	135600	20964995	2470	2470	2470	2470	0
337	20230721	135500	20964995	2470	2470	2470	2470	0
338	20230721	135400	20964995	2470	2470	2470	2470	0
339	20230721	135300	20964995	2470	2470	2470	2470	0
340	20230721	135200	20964995	2470	2470	2470	2470	0
341	20230721	135100	20964995	2470	2470	2470	2470	0
342	20230721	135000	20964995	2470	2470	2470	2470	0
343	20230721	134900	20964995	2470	2470	2470	2470	0
344	20230721	134800	20964995	2470	2470	2470	2470	0
345	20230721	134700	20964995	2470	2470	2470	2470	0
346	20230721	134600	20964995	2470	2470	2470	2470	0
347	20230721	134500	20964995	2470	2470	2470	2470	0
348	20230721	134400	20964995	2470	2470	2470	2470	0
349	20230721	134300	20964995	2470	2470	2470	2470	0
350	20230721	134200	20964995	2470	2470	2470	2470	0
351	20230721	134100	20964995	2470	2470	2470	2470	0
352	20230721	134000	20964995	2470	2470	2470	2470	0
353	20230721	133900	20964995	2470	2470	2470	2470	50
354	20230721	133800	20841495	2470	2470	2470	2470	0
355	20230721	133700	20841495	2470	2470	2470	2470	0
356	20230721	133600	20841495	2470	2470	2470	2470	0
357	20230721	133500	20841495	2470	2470	2470	2470	0
358	20230721	133400	20841495	2470	2470	2470	2470	0
359	20230721	133300	20841495	2470	2470	2470	2470	0
360	20230721	133200	20841495	2470	2470	2470	2470	2
361	20230721	133100	20836555	2470	2470	2470	2470	0
362	20230721	133000	20836555	2470	2470	2470	2470	1
363	20230721	132900	20834085	2465	2465	2465	2465	0
364	20230721	132800	20834085	2465	2465	2465	2465	0
365	20230721	132700	20834085	2465	2465	2465	2465	0
366	20230721	132600	20834085	2465	2465	2465	2465	0
367	20230721	132500	20834085	2465	2465	2465	2465	0
368	20230721	132400	20834085	2465	2465	2465	2465	2
369	20230721	132300	20829155	2440	2440	2440	2440	0
370	20230721	132200	20829155	2440	2440	2440	2440	0
371	20230721	132100	20829155	2440	2440	2440	2440	0
372	20230721	132000	20829155	2440	2440	2440	2440	0
373	20230721	131900	20829155	2440	2460	2460	2440	8
374	20230721	131800	20809545	2460	2460	2460	2460	0
375	20230721	131700	20809545	2460	2460	2460	2460	0
376	20230721	131600	20809545	2460	2460	2460	2460	0
377	20230721	131500	20809545	2460	2460	2460	2460	0
378	20230721	131400	20809545	2460	2460	2460	2460	1
379	20230721	131300	20807085	2470	2470	2470	2470	0
380	20230721	131200	20807085	2470	2470	2470	2470	0
381	20230721	131100	20807085	2470	2470	2470	2470	0
382	20230721	131000	20807085	2470	2470	2470	2470	0
383	20230721	130900	20807085	2470	2470	2470	2470	0
384	20230721	130800	20807085	2470	2470	2470	2470	0
385	20230721	130700	20807085	2470	2470	2470	2470	0
386	20230721	130600	20807085	2470	2470	2470	2470	0
387	20230721	130500	20807085	2470	2470	2470	2470	0
388	20230721	130400	20807085	2470	2470	2470	2470	9
389	20230721	130300	20784855	2465	2465	2465	2465	0
390	20230721	130200	20784855	2465	2465	2465	2465	0
391	20230721	130100	20784855	2465	2465	2465	2465	0
392	20230721	130000	20784855	2465	2465	2465	2465	0
393	20230721	125900	20784855	2465	2465	2465	2465	0
394	20230721	125800	20784855	2465	2465	2465	2465	0
395	20230721	125700	20784855	2465	2465	2465	2465	0
396	20230721	125600	20784855	2465	2465	2465	2465	0
397	20230721	125500	20784855	2465	2465	2465	2465	12
398	20230721	125400	20755275	2470	2470	2470	2470	100
399	20230721	125300	20508275	2470	2470	2470	2470	0
400	20230721	125200	20508275	2470	2470	2470	2470	0
401	20230721	125100	20508275	2470	2470	2470	2470	0
402	20230721	125000	20508275	2470	2470	2470	2470	0
403	20230721	124900	20508275	2470	2470	2470	2470	0
404	20230721	124800	20508275	2470	2470	2470	2470	0
405	20230721	124700	20508275	2470	2470	2470	2470	0
406	20230721	124600	20508275	2470	2470	2470	2470	0
407	20230721	124500	20508275	2470	2470	2470	2470	0
408	20230721	124400	20508275	2470	2470	2470	2470	2
409	20230721	124300	20503335	2470	2470	2470	2470	1
410	20230721	124200	20500865	2475	2475	2475	2475	0
411	20230721	124100	20500865	2475	2475	2475	2475	0
412	20230721	124000	20500865	2475	2475	2475	2475	0
413	20230721	123900	20500865	2475	2475	2475	2475	0
414	20230721	123800	20500865	2475	2475	2475	2475	0
415	20230721	123700	20500865	2475	2475	2475	2475	10
416	20230721	123600	20476115	2475	2475	2475	2475	0
417	20230721	123500	20476115	2475	2475	2475	2475	0
418	20230721	123400	20476115	2475	2475	2475	2475	0
419	20230721	123300	20476115	2475	2475	2475	2475	0
420	20230721	123200	20476115	2475	2475	2475	2475	0
421	20230721	123100	20476115	2475	2475	2475	2475	0
422	20230721	123000	20476115	2475	2475	2475	2475	0
423	20230721	122900	20476115	2475	2475	2475	2475	0
424	20230721	122800	20476115	2475	2475	2475	2475	0
425	20230721	122700	20476115	2475	2475	2475	2475	3
426	20230721	122600	20468690	2475	2475	2475	2475	0
427	20230721	122500	20468690	2475	2475	2475	2475	0
428	20230721	122400	20468690	2475	2475	2475	2475	0
429	20230721	122300	20468690	2475	2475	2475	2475	0
430	20230721	122200	20468690	2475	2475	2475	2475	0
431	20230721	122100	20468690	2475	2475	2475	2475	0
432	20230721	122000	20468690	2475	2475	2475	2475	0
433	20230721	121900	20468690	2475	2475	2475	2475	0
434	20230721	121800	20468690	2475	2475	2475	2475	0
435	20230721	121700	20468690	2475	2475	2475	2475	0
436	20230721	121600	20468690	2475	2475	2475	2475	0
437	20230721	121500	20468690	2475	2475	2475	2475	0
438	20230721	121400	20468690	2475	2475	2475	2475	0
439	20230721	121300	20468690	2475	2475	2475	2475	0
440	20230721	121200	20468690	2475	2475	2475	2475	0
441	20230721	121100	20468690	2475	2475	2475	2475	0
442	20230721	121000	20468690	2475	2475	2475	2475	0
443	20230721	120900	20468690	2475	2475	2475	2475	0
444	20230721	120800	20468690	2475	2475	2475	2475	0
445	20230721	120700	20468690	2475	2475	2475	2475	0
446	20230721	120600	20468690	2475	2475	2475	2475	0
447	20230721	120500	20468690	2475	2475	2475	2475	0
448	20230721	120400	20468690	2475	2475	2475	2475	0
449	20230721	120300	20468690	2475	2475	2475	2475	0
450	20230721	120200	20468690	2475	2475	2475	2475	0
451	20230721	120100	20468690	2475	2475	2475	2475	0
452	20230721	120000	20468690	2475	2475	2475	2475	0
453	20230721	115900	20468690	2475	2475	2475	2475	0
454	20230721	115800	20468690	2475	2475	2475	2475	0
455	20230721	115700	20468690	2475	2475	2475	2475	0
456	20230721	115600	20468690	2475	2475	2475	2475	0
457	20230721	115500	20468690	2475	2475	2475	2475	0
458	20230721	115400	20468690	2475	2475	2475	2475	3
459	20230721	115300	20461265	2475	2475	2475	2475	0
460	20230721	115200	20461265	2475	2475	2475	2475	0
461	20230721	115100	20461265	2475	2475	2475	2475	0
462	20230721	115000	20461265	2475	2475	2475	2475	0
463	20230721	114900	20461265	2475	2475	2475	2475	0
464	20230721	114800	20461265	2475	2475	2475	2475	0
465	20230721	114700	20461265	2475	2475	2475	2475	0
466	20230721	114600	20461265	2475	2475	2475	2475	0
467	20230721	114500	20461265	2475	2475	2475	2475	1
468	20230721	114400	20458790	2470	2470	2470	2470	0
469	20230721	114300	20458790	2470	2470	2470	2470	0
470	20230721	114200	20458790	2470	2470	2470	2470	1
471	20230721	114100	20456320	2475	2475	2475	2475	0
472	20230721	114000	20456320	2475	2475	2475	2475	0
473	20230721	113900	20456320	2475	2475	2475	2475	0
474	20230721	113800	20456320	2475	2475	2475	2475	0
475	20230721	113700	20456320	2475	2475	2475	2475	0
476	20230721	113600	20456320	2475	2475	2475	2475	0
477	20230721	113500	20456320	2475	2475	2475	2475	0
478	20230721	113400	20456320	2475	2475	2475	2475	40
479	20230721	113300	20357320	2475	2475	2475	2475	0
480	20230721	113200	20357320	2475	2475	2475	2475	0
481	20230721	113100	20357320	2475	2475	2475	2475	0
482	20230721	113000	20357320	2475	2475	2475	2475	0
483	20230721	112900	20357320	2475	2475	2475	2475	0
484	20230721	112800	20357320	2475	2475	2475	2475	0
485	20230721	112700	20357320	2475	2475	2475	2475	0
486	20230721	112600	20357320	2475	2475	2475	2475	0
487	20230721	112500	20357320	2475	2475	2475	2475	0
488	20230721	112400	20357320	2475	2475	2475	2475	0
489	20230721	112300	20357320	2475	2475	2475	2475	0
490	20230721	112200	20357320	2475	2475	2475	2475	0
491	20230721	112100	20357320	2475	2475	2475	2475	0
492	20230721	112000	20357320	2475	2475	2475	2475	0
493	20230721	111900	20357320	2475	2475	2475	2475	0
494	20230721	111800	20357320	2475	2475	2475	2475	0
495	20230721	111700	20357320	2475	2475	2475	2475	0
496	20230721	111600	20357320	2475	2475	2475	2475	0
497	20230721	111500	20357320	2475	2475	2475	2475	0
498	20230721	111400	20357320	2475	2475	2475	2475	0
499	20230721	111300	20357320	2475	2475	2475	2475	0
500	20230721	111200	20357320	2475	2475	2475	2475	0
501	20230721	111100	20357320	2475	2475	2475	2475	0
502	20230721	111000	20357320	2475	2475	2475	2475	0
503	20230721	110900	20357320	2475	2475	2475	2475	0
504	20230721	110800	20357320	2475	2475	2475	2475	0
505	20230721	110700	20357320	2475	2475	2475	2475	0
506	20230721	110600	20357320	2475	2475	2475	2475	0
507	20230721	110500	20357320	2475	2475	2475	2475	0
508	20230721	110400	20357320	2475	2475	2475	2475	0
509	20230721	110300	20357320	2475	2475	2475	2475	0
510	20230721	110200	20357320	2475	2475	2475	2475	1
511	20230721	110100	20354845	2475	2475	2475	2475	0
512	20230721	110000	20354845	2475	2475	2475	2475	0
513	20230721	105900	20354845	2475	2475	2475	2475	0
514	20230721	105800	20354845	2475	2475	2475	2475	0
515	20230721	105700	20354845	2475	2475	2475	2475	4
516	20230721	105600	20344945	2485	2485	2485	2485	0
517	20230721	105500	20344945	2485	2485	2485	2485	0
518	20230721	105400	20344945	2485	2485	2485	2485	0
519	20230721	105300	20344945	2485	2485	2485	2485	0
520	20230721	105200	20344945	2485	2485	2485	2485	0
521	20230721	105100	20344945	2485	2485	2485	2485	0
522	20230721	105000	20344945	2485	2485	2485	2485	0
523	20230721	104900	20344945	2485	2485	2485	2485	0
524	20230721	104800	20344945	2485	2485	2485	2485	0
525	20230721	104700	20344945	2485	2485	2485	2485	0
526	20230721	104600	20344945	2485	2485	2485	2485	0
527	20230721	104500	20344945	2485	2485	2485	2485	0
528	20230721	104400	20344945	2485	2485	2485	2485	0
529	20230721	104300	20344945	2485	2485	2485	2485	0
530	20230721	104200	20344945	2485	2485	2485	2485	0
531	20230721	104100	20344945	2485	2485	2485	2485	0
532	20230721	104000	20344945	2485	2485	2485	2485	0
533	20230721	103900	20344945	2485	2485	2485	2485	0
534	20230721	103800	20344945	2485	2485	2485	2485	0
535	20230721	103700	20344945	2485	2475	2485	2475	4
536	20230721	103600	20335035	2480	2480	2480	2480	0
537	20230721	103500	20335035	2480	2480	2480	2480	0
538	20230721	103400	20335035	2480	2475	2480	2475	44
539	20230721	103300	20226105	2495	2490	2495	2490	139
540	20230721	103200	19879885	2490	2470	2490	2470	1104
541	20230721	103100	17132345	2470	2455	2470	2455	500
542	20230721	103000	15898150	2455	2455	2455	2455	0
543	20230721	102900	15898150	2455	2455	2455	2455	0
544	20230721	102800	15898150	2455	2455	2455	2455	0
545	20230721	102700	15898150	2455	2455	2455	2455	203
546	20230721	102600	15399785	2455	2455	2455	2455	0
547	20230721	102500	15399785	2455	2455	2455	2455	0
548	20230721	102400	15399785	2455	2455	2455	2455	0
549	20230721	102300	15399785	2455	2435	2455	2430	595
550	20230721	102200	13953205	2445	2450	2450	2445	88
551	20230721	102100	13737705	2460	2455	2460	2455	40
552	20230721	102000	13639310	2455	2450	2455	2450	29
553	20230721	101900	13568120	2455	2455	2455	2455	0
554	20230721	101800	13568120	2455	2455	2455	2455	0
555	20230721	101700	13568120	2455	2455	2455	2455	0
556	20230721	101600	13568120	2455	2455	2455	2455	0
557	20230721	101500	13568120	2455	2455	2455	2455	0
558	20230721	101400	13568120	2455	2455	2455	2455	0
559	20230721	101300	13568120	2455	2455	2455	2455	0
560	20230721	101200	13568120	2455	2455	2455	2455	36
561	20230721	101100	13479740	2455	2455	2455	2455	0
562	20230721	101000	13479740	2455	2455	2455	2455	0
563	20230721	100900	13479740	2455	2455	2455	2455	0
564	20230721	100800	13479740	2455	2455	2455	2455	0
565	20230721	100700	13479740	2455	2455	2455	2455	0
566	20230721	100600	13479740	2455	2455	2455	2455	0
567	20230721	100500	13479740	2455	2455	2455	2455	0
568	20230721	100400	13479740	2455	2455	2455	2455	0
569	20230721	100300	13479740	2455	2455	2455	2455	0
570	20230721	100200	13479740	2455	2455	2455	2455	0
571	20230721	100100	13479740	2455	2455	2455	2455	0
572	20230721	100000	13479740	2455	2455	2455	2455	0
573	20230721	095900	13479740	2455	2455	2455	2455	0
574	20230721	095800	13479740	2455	2455	2455	2455	0
575	20230721	095700	13479740	2455	2455	2455	2455	0
576	20230721	095600	13479740	2455	2455	2455	2455	0
577	20230721	095500	13479740	2455	2455	2455	2455	1
578	20230721	095400	13477285	2450	2450	2450	2450	0
579	20230721	095300	13477285	2450	2450	2450	2450	0
580	20230721	095200	13477285	2450	2450	2450	2450	0
581	20230721	095100	13477285	2450	2445	2450	2445	123
582	20230721	095000	13176340	2440	2440	2440	2440	0
583	20230721	094900	13176340	2440	2440	2445	2440	7
584	20230721	094800	13159255	2445	2445	2445	2445	5
585	20230721	094700	13147030	2445	2445	2445	2445	10
586	20230721	094600	13122580	2445	2445	2445	2445	0
587	20230721	094500	13122580	2445	2445	2445	2445	0
588	20230721	094400	13122580	2445	2445	2445	2445	0
589	20230721	094300	13122580	2445	2445	2445	2445	0
590	20230721	094200	13122580	2445	2445	2445	2445	0
591	20230721	094100	13122580	2445	2445	2445	2445	0
592	20230721	094000	13122580	2445	2445	2445	2445	0
593	20230721	093900	13122580	2445	2445	2445	2445	10
594	20230721	093800	13098130	2445	2445	2445	2445	0
595	20230721	093700	13098130	2445	2445	2445	2445	0
596	20230721	093600	13098130	2445	2445	2445	2445	0
597	20230721	093500	13098130	2445	2445	2445	2445	0
598	20230721	093400	13098130	2445	2445	2445	2445	0
599	20230721	093300	13098130	2445	2445	2445	2445	1
600	20230721	093200	13095685	2445	2445	2445	2445	0
601	20230721	093100	13095685	2445	2440	2445	2440	13
602	20230721	093000	13063960	2440	2440	2440	2440	0
603	20230721	092900	13063960	2440	2440	2440	2440	1
604	20230721	092800	13061520	2445	2445	2445	2445	4
605	20230721	092700	13051740	2445	2430	2445	2430	415
606	20230721	092600	12040745	2430	2430	2430	2430	50
607	20230721	092500	11919245	2430	2430	2430	2430	1
608	20230721	092400	11916815	2425	2415	2425	2415	1308
609	20230721	092300	8753635	2420	2430	2430	2420	202
610	20230721	092200	8263785	2425	2425	2425	2425	0
611	20230721	092100	8263785	2425	2430	2440	2425	430
612	20230721	092000	7220755	2440	2425	2440	2425	193
613	20230721	091900	6751805	2420	2420	2420	2420	1
614	20230721	091800	6749385	2415	2445	2445	2415	2200
615	20230721	091700	1428415	2445	2445	2445	2445	0
616	20230721	091600	1428415	2445	2445	2445	2445	0
617	20230721	091500	1428415	2445	2445	2445	2445	1
618	20230721	091400	1425970	2450	2450	2450	2450	0
619	20230721	091300	1425970	2450	2450	2450	2450	0
620	20230721	091200	1425970	2450	2450	2450	2450	0
621	20230721	091100	1425970	2450	2450	2450	2450	0
622	20230721	091000	1425970	2450	2450	2450	2450	0
623	20230721	090900	1425970	2450	2450	2450	2450	1
624	20230721	090800	1423520	2445	2445	2445	2445	0
625	20230721	090700	1423520	2445	2445	2445	2445	206
626	20230721	090600	919850	2445	2445	2445	2445	0
627	20230721	090500	919850	2445	2445	2445	2445	0
628	20230721	090400	919850	2445	2445	2445	2445	0
629	20230721	090300	919850	2445	2445	2445	2445	7
630	20230721	090200	902735	2450	2465	2465	2450	4
631	20230721	090100	892905	2455	2425	2490	2425	353
632	20230721	090000	24200	2420	2420	2420	2420	10