KissMeData/014190/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185300	119892033	1855	1855	1855	1855	2132
3	20230721	185200	119892033	1855	1855	1855	1855	0
4	20230721	185100	119892033	1855	1855	1855	1855	0
5	20230721	185000	119892033	1855	1855	1855	1855	0
6	20230721	184900	119892033	1855	1855	1855	1855	0
7	20230721	184800	119892033	1855	1855	1855	1855	0
8	20230721	184700	119892033	1855	1855	1855	1855	0
9	20230721	184600	119892033	1855	1855	1855	1855	0
10	20230721	184500	119892033	1855	1855	1855	1855	0
11	20230721	184400	119892033	1855	1855	1855	1855	0
12	20230721	184300	119892033	1855	1855	1855	1855	0
13	20230721	184200	119892033	1855	1855	1855	1855	0
14	20230721	184100	119892033	1855	1855	1855	1855	0
15	20230721	184000	119892033	1855	1855	1855	1855	0
16	20230721	183900	119892033	1855	1855	1855	1855	0
17	20230721	183800	119892033	1855	1855	1855	1855	0
18	20230721	183700	119892033	1855	1855	1855	1855	0
19	20230721	183600	119892033	1855	1855	1855	1855	0
20	20230721	183500	119892033	1855	1855	1855	1855	0
21	20230721	183400	119892033	1855	1855	1855	1855	0
22	20230721	183300	119892033	1855	1855	1855	1855	0
23	20230721	183200	119892033	1855	1855	1855	1855	0
24	20230721	183100	119892033	1855	1855	1855	1855	0
25	20230721	183000	119892033	1855	1855	1855	1855	0
26	20230721	182900	119892033	1855	1855	1855	1855	0
27	20230721	182800	119892033	1855	1855	1855	1855	0
28	20230721	182700	119892033	1855	1855	1855	1855	0
29	20230721	182600	119892033	1855	1855	1855	1855	0
30	20230721	182500	119892033	1855	1855	1855	1855	0
31	20230721	182400	119892033	1855	1855	1855	1855	0
32	20230721	182300	119892033	1855	1855	1855	1855	2132
33	20230721	182200	119892033	1855	1855	1855	1855	0
34	20230721	182100	119892033	1855	1855	1855	1855	0
35	20230721	182000	119892033	1855	1855	1855	1855	0
36	20230721	181900	119892033	1855	1855	1855	1855	0
37	20230721	181800	119892033	1855	1855	1855	1855	0
38	20230721	181700	119892033	1855	1855	1855	1855	0
39	20230721	181600	119892033	1855	1855	1855	1855	0
40	20230721	181500	119892033	1855	1855	1855	1855	0
41	20230721	181400	119892033	1855	1855	1855	1855	0
42	20230721	181300	119892033	1855	1855	1855	1855	0
43	20230721	181200	119892033	1855	1855	1855	1855	0
44	20230721	181100	119892033	1855	1855	1855	1855	0
45	20230721	181000	119892033	1855	1855	1855	1855	0
46	20230721	180900	119892033	1855	1855	1855	1855	0
47	20230721	180800	119892033	1855	1855	1855	1855	0
48	20230721	180700	119892033	1855	1855	1855	1855	0
49	20230721	180600	119892033	1855	1855	1855	1855	0
50	20230721	180500	119892033	1855	1855	1855	1855	0
51	20230721	180400	119892033	1855	1855	1855	1855	0
52	20230721	180300	119892033	1855	1855	1855	1855	0
53	20230721	180200	119892033	1855	1855	1855	1855	0
54	20230721	180100	119892033	1855	1855	1855	1855	0
55	20230721	180000	119892033	1855	1855	1855	1855	0
56	20230721	175900	119892033	1855	1855	1855	1855	0
57	20230721	175800	119892033	1855	1855	1855	1855	0
58	20230721	175700	119892033	1855	1855	1855	1855	0
59	20230721	175600	119892033	1855	1855	1855	1855	0
60	20230721	175500	119892033	1855	1855	1855	1855	0
61	20230721	175400	119892033	1855	1855	1855	1855	0
62	20230721	175300	119892033	1855	1855	1855	1855	2132
63	20230721	175200	119892033	1855	1855	1855	1855	0
64	20230721	175100	119892033	1855	1855	1855	1855	0
65	20230721	175000	119892033	1855	1855	1855	1855	0
66	20230721	174900	119892033	1855	1855	1855	1855	0
67	20230721	174800	119892033	1855	1855	1855	1855	0
68	20230721	174700	119892033	1855	1855	1855	1855	0
69	20230721	174600	119892033	1855	1855	1855	1855	0
70	20230721	174500	119892033	1855	1855	1855	1855	0
71	20230721	174400	119892033	1855	1855	1855	1855	0
72	20230721	174300	119892033	1855	1855	1855	1855	0
73	20230721	174200	119892033	1855	1855	1855	1855	0
74	20230721	174100	119892033	1855	1855	1855	1855	0
75	20230721	174000	119892033	1855	1855	1855	1855	0
76	20230721	173900	119892033	1855	1855	1855	1855	0
77	20230721	173800	119892033	1855	1855	1855	1855	0
78	20230721	173700	119892033	1855	1855	1855	1855	0
79	20230721	173600	119892033	1855	1855	1855	1855	0
80	20230721	173500	119892033	1855	1855	1855	1855	0
81	20230721	173400	119892033	1855	1855	1855	1855	0
82	20230721	173300	119892033	1855	1855	1855	1855	0
83	20230721	173200	119892033	1855	1855	1855	1855	0
84	20230721	173100	119892033	1855	1855	1855	1855	0
85	20230721	173000	119892033	1855	1855	1855	1855	0
86	20230721	172900	119892033	1855	1855	1855	1855	0
87	20230721	172800	119892033	1855	1855	1855	1855	0
88	20230721	172700	119892033	1855	1855	1855	1855	0
89	20230721	172600	119892033	1855	1855	1855	1855	0
90	20230721	172500	119892033	1855	1855	1855	1855	0
91	20230721	172400	119892033	1855	1855	1855	1855	0
92	20230721	172300	119892033	1855	1855	1855	1855	2132
93	20230721	172200	119892033	1855	1855	1855	1855	0
94	20230721	172100	119892033	1855	1855	1855	1855	0
95	20230721	172000	119892033	1855	1855	1855	1855	0
96	20230721	171900	119892033	1855	1855	1855	1855	0
97	20230721	171800	119892033	1855	1855	1855	1855	0
98	20230721	171700	119892033	1855	1855	1855	1855	0
99	20230721	171600	119892033	1855	1855	1855	1855	0
100	20230721	171500	119892033	1855	1855	1855	1855	0
101	20230721	171400	119892033	1855	1855	1855	1855	0
102	20230721	171300	119892033	1855	1855	1855	1855	0
103	20230721	171200	119892033	1855	1855	1855	1855	0
104	20230721	171100	119892033	1855	1855	1855	1855	0
105	20230721	171000	119892033	1855	1855	1855	1855	0
106	20230721	170900	119892033	1855	1855	1855	1855	0
107	20230721	170800	119892033	1855	1855	1855	1855	0
108	20230721	170700	119892033	1855	1855	1855	1855	0
109	20230721	170600	119892033	1855	1855	1855	1855	0
110	20230721	170500	119892033	1855	1855	1855	1855	0
111	20230721	170400	119892033	1855	1855	1855	1855	0
112	20230721	170300	119892033	1855	1855	1855	1855	0
113	20230721	170200	119892033	1855	1855	1855	1855	0
114	20230721	170100	119892033	1855	1855	1855	1855	0
115	20230721	170000	119892033	1855	1855	1855	1855	0
116	20230721	165900	119892033	1855	1855	1855	1855	0
117	20230721	165800	119892033	1855	1855	1855	1855	0
118	20230721	165700	119892033	1855	1855	1855	1855	0
119	20230721	165600	119892033	1855	1855	1855	1855	0
120	20230721	165500	119892033	1855	1855	1855	1855	0
121	20230721	165400	119892033	1855	1855	1855	1855	0
122	20230721	165300	119892033	1855	1855	1855	1855	2132
123	20230721	165200	119892033	1855	1855	1855	1855	0
124	20230721	165100	119892033	1855	1855	1855	1855	0
125	20230721	165000	119892033	1855	1855	1855	1855	0
126	20230721	164900	119892033	1855	1855	1855	1855	0
127	20230721	164800	119892033	1855	1855	1855	1855	0
128	20230721	164700	119892033	1855	1855	1855	1855	0
129	20230721	164600	119892033	1855	1855	1855	1855	0
130	20230721	164500	119892033	1855	1855	1855	1855	0
131	20230721	164400	119892033	1855	1855	1855	1855	0
132	20230721	164300	119892033	1855	1855	1855	1855	0
133	20230721	164200	119892033	1855	1855	1855	1855	0
134	20230721	164100	119892033	1855	1855	1855	1855	0
135	20230721	164000	119892033	1855	1855	1855	1855	0
136	20230721	163900	119892033	1855	1855	1855	1855	0
137	20230721	163800	119892033	1855	1855	1855	1855	0
138	20230721	163700	119892033	1855	1855	1855	1855	0
139	20230721	163600	119892033	1855	1855	1855	1855	0
140	20230721	163500	119892033	1855	1855	1855	1855	0
141	20230721	163400	119892033	1855	1855	1855	1855	0
142	20230721	163300	119892033	1855	1855	1855	1855	0
143	20230721	163200	119892033	1855	1855	1855	1855	0
144	20230721	163100	119892033	1855	1855	1855	1855	0
145	20230721	163000	119892033	1855	1855	1855	1855	0
146	20230721	162900	119892033	1855	1855	1855	1855	0
147	20230721	162800	119892033	1855	1855	1855	1855	0
148	20230721	162700	119892033	1855	1855	1855	1855	0
149	20230721	162600	119892033	1855	1855	1855	1855	0
150	20230721	162500	119892033	1855	1855	1855	1855	0
151	20230721	162400	119892033	1855	1855	1855	1855	0
152	20230721	162300	119892033	1855	1855	1855	1855	2132
153	20230721	162200	119892033	1855	1855	1855	1855	0
154	20230721	162100	119892033	1855	1855	1855	1855	0
155	20230721	162000	119892033	1855	1855	1855	1855	0
156	20230721	161900	119892033	1855	1855	1855	1855	0
157	20230721	161800	119892033	1855	1855	1855	1855	0
158	20230721	161700	119892033	1855	1855	1855	1855	0
159	20230721	161600	119892033	1855	1855	1855	1855	0
160	20230721	161500	119892033	1855	1855	1855	1855	0
161	20230721	161400	119892033	1855	1855	1855	1855	0
162	20230721	161300	119892033	1855	1855	1855	1855	0
163	20230721	161200	119892033	1855	1855	1855	1855	0
164	20230721	161100	119892033	1855	1855	1855	1855	0
165	20230721	161000	119892033	1855	1855	1855	1855	0
166	20230721	160900	119892033	1855	1855	1855	1855	0
167	20230721	160800	119892033	1855	1855	1855	1855	0
168	20230721	160700	119892033	1855	1855	1855	1855	0
169	20230721	160600	119892033	1855	1855	1855	1855	0
170	20230721	160500	119892033	1855	1855	1855	1855	0
171	20230721	160400	119892033	1855	1855	1855	1855	0
172	20230721	160300	119892033	1855	1855	1855	1855	0
173	20230721	160200	119892033	1855	1855	1855	1855	0
174	20230721	160100	119892033	1855	1855	1855	1855	0
175	20230721	160000	119892033	1855	1855	1855	1855	0
176	20230721	155900	119892033	1855	1855	1855	1855	0
177	20230721	155800	119892033	1855	1855	1855	1855	0
178	20230721	155700	119892033	1855	1855	1855	1855	0
179	20230721	155600	119892033	1855	1855	1855	1855	0
180	20230721	155500	119892033	1855	1855	1855	1855	0
181	20230721	155400	119892033	1855	1855	1855	1855	0
182	20230721	155300	119892033	1855	1855	1855	1855	2132
183	20230721	155200	119892033	1855	1855	1855	1855	0
184	20230721	155100	119892033	1855	1855	1855	1855	0
185	20230721	155000	119892033	1855	1855	1855	1855	0
186	20230721	154900	119892033	1855	1855	1855	1855	0
187	20230721	154800	119892033	1855	1855	1855	1855	0
188	20230721	154700	119892033	1855	1855	1855	1855	0
189	20230721	154600	119892033	1855	1855	1855	1855	0
190	20230721	154500	119892033	1855	1855	1855	1855	0
191	20230721	154400	119892033	1855	1855	1855	1855	0
192	20230721	154300	119892033	1855	1855	1855	1855	0
193	20230721	154200	119892033	1855	1855	1855	1855	0
194	20230721	154100	119892033	1855	1855	1855	1855	0
195	20230721	154000	119892033	1855	1855	1855	1855	0
196	20230721	153900	119892033	1855	1855	1855	1855	0
197	20230721	153800	119892033	1855	1855	1855	1855	0
198	20230721	153700	119892033	1855	1855	1855	1855	0
199	20230721	153600	119892033	1855	1855	1855	1855	0
200	20230721	153500	119892033	1855	1855	1855	1855	0
201	20230721	153400	119892033	1855	1855	1855	1855	0
202	20230721	153300	119892033	1855	1855	1855	1855	0
203	20230721	153200	119892033	1855	1855	1855	1855	0
204	20230721	153100	119892033	1855	1855	1855	1855	0
205	20230721	153000	119892033	1855	1855	1855	1855	2132
206	20230721	152900	115937173	1857	1857	1857	1857	0
207	20230721	152800	115937173	1857	1857	1857	1857	0
208	20230721	152700	115937173	1857	1857	1857	1857	0
209	20230721	152600	115937173	1857	1857	1857	1857	0
210	20230721	152500	115937173	1857	1857	1857	1857	0
211	20230721	152400	115937173	1857	1857	1857	1857	0
212	20230721	152300	115937173	1857	1857	1857	1857	0
213	20230721	152200	115937173	1857	1857	1857	1857	0
214	20230721	152100	115937173	1857	1857	1857	1857	0
215	20230721	152000	115937173	1857	1857	1857	1857	0
216	20230721	151900	115937173	1857	1857	1857	1857	7
217	20230721	151800	115924174	1855	1857	1857	1855	14
218	20230721	151700	115898196	1857	1857	1857	1857	0
219	20230721	151600	115898196	1857	1857	1857	1855	14
220	20230721	151500	115872200	1857	1856	1857	1856	129
221	20230721	151400	115632775	1856	1856	1856	1856	12
222	20230721	151300	115610503	1853	1856	1856	1853	43
223	20230721	151200	115530768	1856	1856	1856	1856	0
224	20230721	151100	115530768	1856	1856	1856	1856	0
225	20230721	151000	115530768	1856	1856	1856	1856	0
226	20230721	150900	115530768	1856	1856	1856	1856	0
227	20230721	150800	115530768	1856	1856	1856	1856	0
228	20230721	150700	115530768	1856	1855	1856	1855	12
229	20230721	150600	115508507	1857	1856	1857	1856	13
230	20230721	150500	115484378	1857	1856	1857	1856	2
231	20230721	150400	115480665	1857	1854	1857	1854	1010
232	20230721	150300	113607090	1855	1855	1855	1855	10
233	20230721	150200	113588540	1855	1855	1855	1855	0
234	20230721	150100	113588540	1855	1855	1855	1855	0
235	20230721	150000	113588540	1855	1855	1855	1855	1
236	20230721	145900	113586685	1853	1853	1855	1853	3
237	20230721	145800	113581124	1855	1855	1855	1855	0
238	20230721	145700	113581124	1855	1855	1855	1852	97
239	20230721	145600	113401474	1853	1855	1855	1853	6
240	20230721	145500	113390347	1855	1853	1855	1852	4
241	20230721	145400	113382932	1855	1855	1855	1855	1
242	20230721	145300	113381077	1854	1854	1855	1854	5
243	20230721	145200	113371805	1855	1853	1855	1853	945
244	20230721	145100	111620410	1852	1852	1852	1852	0
245	20230721	145000	111620410	1852	1852	1852	1852	1
246	20230721	144900	111618558	1853	1853	1853	1853	0
247	20230721	144800	111618558	1853	1853	1853	1853	0
248	20230721	144700	111618558	1853	1853	1853	1853	0
249	20230721	144600	111618558	1853	1853	1853	1853	10
250	20230721	144500	111600028	1853	1853	1853	1853	0
251	20230721	144400	111600028	1853	1853	1853	1853	0
252	20230721	144300	111600028	1853	1853	1853	1853	51
253	20230721	144200	111505525	1854	1854	1854	1854	0
254	20230721	144100	111505525	1854	1854	1854	1854	0
255	20230721	144000	111505525	1854	1854	1854	1853	13
256	20230721	143900	111481424	1854	1854	1854	1852	5
257	20230721	143800	111472159	1853	1854	1854	1852	5
258	20230721	143700	111462893	1853	1854	1854	1852	308
259	20230721	143600	110892167	1853	1853	1854	1853	5
260	20230721	143500	110882900	1854	1854	1854	1854	0
261	20230721	143400	110882900	1854	1853	1854	1853	812
262	20230721	143300	109378263	1853	1853	1853	1853	0
263	20230721	143200	109378263	1853	1853	1853	1853	0
264	20230721	143100	109378263	1853	1853	1854	1852	24
265	20230721	143000	109333790	1853	1853	1853	1852	4
266	20230721	142900	109326379	1854	1854	1854	1854	0
267	20230721	142800	109326379	1854	1853	1854	1853	11
268	20230721	142700	109305995	1854	1852	1854	1850	120
269	20230721	142600	109083656	1851	1852	1853	1851	24
270	20230721	142500	109039208	1852	1850	1852	1850	346
271	20230721	142400	108399106	1850	1850	1850	1850	0
272	20230721	142300	108399106	1850	1850	1850	1850	0
273	20230721	142200	108399106	1850	1849	1850	1849	2
274	20230721	142100	108395407	1850	1850	1850	1850	1
275	20230721	142000	108393557	1850	1849	1850	1849	4037
276	20230721	141900	100929143	1849	1849	1849	1849	0
277	20230721	141800	100929143	1849	1849	1849	1849	0
278	20230721	141700	100929143	1849	1848	1849	1848	2
279	20230721	141600	100925446	1849	1849	1849	1849	0
280	20230721	141500	100925446	1849	1848	1849	1848	10
281	20230721	141400	100906965	1849	1848	1849	1848	3
282	20230721	141300	100901419	1849	1848	1849	1848	61
283	20230721	141200	100788690	1849	1849	1849	1849	0
284	20230721	141100	100788690	1849	1848	1849	1848	84
285	20230721	141000	100633455	1849	1848	1849	1848	123
286	20230721	140900	100406148	1849	1848	1849	1848	23
287	20230721	140800	100363643	1849	1848	1849	1848	207
288	20230721	140700	99981106	1849	1849	1849	1849	0
289	20230721	140600	99981106	1849	1849	1849	1849	0
290	20230721	140500	99981106	1849	1849	1849	1849	0
291	20230721	140400	99981106	1849	1849	1849	1849	10
292	20230721	140300	99962616	1849	1848	1849	1847	739
293	20230721	140200	98597579	1849	1848	1849	1834	1219
294	20230721	140100	96356890	1849	1837	1849	1835	177
295	20230721	140000	96031854	1849	1848	1849	1838	393
296	20230721	135900	95306098	1849	1849	1849	1849	0
297	20230721	135800	95306098	1849	1848	1849	1848	124
298	20230721	135700	95076945	1849	1849	1849	1849	0
299	20230721	135600	95076945	1849	1849	1849	1849	0
300	20230721	135500	95076945	1849	1849	1849	1849	0
301	20230721	135400	95076945	1849	1849	1849	1849	0
302	20230721	135300	95076945	1849	1836	1849	1836	32
303	20230721	135200	95018013	1849	1848	1849	1848	771
304	20230721	135100	93593204	1849	1848	1849	1848	201
305	20230721	135000	93221754	1849	1848	1849	1848	109
306	20230721	134900	93020321	1849	1849	1849	1848	40
307	20230721	134800	92946399	1849	1848	1849	1848	644
308	20230721	134700	91756285	1848	1837	1848	1837	9707
309	20230721	134600	73897371	1836	1836	1836	1836	362
310	20230721	134500	73232739	1836	1836	1836	1836	0
311	20230721	134400	73232739	1836	1836	1836	1836	0
312	20230721	134300	73232739	1836	1836	1836	1836	0
313	20230721	134200	73232739	1836	1833	1836	1833	4
314	20230721	134100	73225404	1836	1833	1836	1833	52
315	20230721	134000	73130082	1837	1837	1837	1837	0
316	20230721	133900	73130082	1837	1837	1837	1837	0
317	20230721	133800	73130082	1837	1837	1837	1837	1
318	20230721	133700	73128245	1834	1834	1834	1834	1
319	20230721	133600	73126411	1837	1837	1837	1837	0
320	20230721	133500	73126411	1837	1837	1837	1837	0
321	20230721	133400	73126411	1837	1837	1837	1837	0
322	20230721	133300	73126411	1837	1837	1837	1837	0
323	20230721	133200	73126411	1837	1837	1837	1837	1
324	20230721	133100	73124574	1836	1836	1836	1836	0
325	20230721	133000	73124574	1836	1836	1836	1836	0
326	20230721	132900	73124574	1836	1834	1836	1834	3
327	20230721	132800	73119069	1837	1837	1837	1837	0
328	20230721	132700	73119069	1837	1837	1837	1837	1
329	20230721	132600	73117232	1833	1833	1833	1833	1000
330	20230721	132500	71284232	1837	1837	1837	1837	0
331	20230721	132400	71284232	1837	1835	1837	1835	51
332	20230721	132300	71190645	1833	1833	1833	1833	0
333	20230721	132200	71190645	1833	1833	1833	1833	0
334	20230721	132100	71190645	1833	1833	1833	1833	0
335	20230721	132000	71190645	1833	1833	1833	1833	0
336	20230721	131900	71190645	1833	1833	1833	1833	100
337	20230721	131800	71007345	1833	1833	1833	1833	300
338	20230721	131700	70457445	1833	1833	1833	1833	0
339	20230721	131600	70457445	1833	1833	1833	1833	0
340	20230721	131500	70457445	1833	1833	1833	1833	0
341	20230721	131400	70457445	1833	1833	1833	1833	0
342	20230721	131300	70457445	1833	1833	1833	1833	33
343	20230721	131200	70396956	1833	1833	1833	1833	110
344	20230721	131100	70195326	1834	1834	1835	1834	2878
345	20230721	131000	64917024	1835	1835	1835	1834	55
346	20230721	130900	64816100	1835	1835	1835	1835	1
347	20230721	130800	64814265	1835	1835	1835	1835	0
348	20230721	130700	64814265	1835	1835	1835	1835	0
349	20230721	130600	64814265	1835	1835	1835	1835	0
350	20230721	130500	64814265	1835	1836	1836	1835	2
351	20230721	130400	64810594	1837	1837	1837	1837	0
352	20230721	130300	64810594	1837	1837	1837	1837	9
353	20230721	130200	64794061	1834	1835	1835	1834	6
354	20230721	130100	64783056	1834	1834	1834	1834	0
355	20230721	130000	64783056	1834	1834	1834	1834	158
356	20230721	125900	64493284	1834	1834	1834	1834	0
357	20230721	125800	64493284	1834	1834	1834	1834	1
358	20230721	125700	64491450	1834	1834	1834	1834	2
359	20230721	125600	64487782	1837	1837	1837	1837	143
360	20230721	125500	64225091	1835	1835	1835	1835	1
361	20230721	125400	64223256	1836	1836	1836	1834	20
362	20230721	125300	64186568	1835	1835	1835	1835	1
363	20230721	125200	64184733	1835	1835	1835	1835	801
364	20230721	125100	62714898	1835	1835	1835	1835	0
365	20230721	125000	62714898	1835	1835	1835	1835	0
366	20230721	124900	62714898	1835	1835	1835	1835	0
367	20230721	124800	62714898	1835	1835	1835	1835	0
368	20230721	124700	62714898	1835	1835	1835	1835	0
369	20230721	124600	62714898	1835	1835	1835	1835	0
370	20230721	124500	62714898	1835	1835	1835	1835	0
371	20230721	124400	62714898	1835	1835	1835	1835	0
372	20230721	124300	62714898	1835	1835	1835	1835	0
373	20230721	124200	62714898	1835	1835	1835	1835	0
374	20230721	124100	62714898	1835	1835	1835	1835	1
375	20230721	124000	62713063	1835	1835	1835	1835	0
376	20230721	123900	62713063	1835	1835	1835	1835	0
377	20230721	123800	62713063	1835	1835	1835	1835	0
378	20230721	123700	62713063	1835	1835	1835	1835	0
379	20230721	123600	62713063	1835	1835	1835	1835	0
380	20230721	123500	62713063	1835	1835	1835	1835	0
381	20230721	123400	62713063	1835	1835	1835	1835	1674
382	20230721	123300	59641273	1835	1835	1835	1835	0
383	20230721	123200	59641273	1835	1835	1835	1835	45
384	20230721	123100	59558698	1837	1837	1837	1837	0
385	20230721	123000	59558698	1837	1837	1837	1837	0
386	20230721	122900	59558698	1837	1837	1837	1837	0
387	20230721	122800	59558698	1837	1837	1837	1837	20
388	20230721	122700	59521958	1835	1835	1835	1835	0
389	20230721	122600	59521958	1835	1835	1835	1835	1000
390	20230721	122500	57686958	1836	1836	1836	1836	1
391	20230721	122400	57685122	1836	1836	1836	1836	10
392	20230721	122300	57666762	1836	1836	1836	1836	21
393	20230721	122200	57628206	1837	1837	1837	1837	0
394	20230721	122100	57628206	1837	1837	1837	1837	100
395	20230721	122000	57444506	1836	1836	1836	1836	0
396	20230721	121900	57444506	1836	1836	1836	1836	1
397	20230721	121800	57442670	1837	1837	1837	1837	0
398	20230721	121700	57442670	1837	1837	1837	1837	0
399	20230721	121600	57442670	1837	1836	1837	1836	2
400	20230721	121500	57438997	1842	1836	1842	1836	30
401	20230721	121400	57383866	1837	1837	1837	1837	0
402	20230721	121300	57383866	1837	1839	1839	1837	3
403	20230721	121200	57378352	1837	1837	1837	1837	0
404	20230721	121100	57378352	1837	1838	1838	1837	2
405	20230721	121000	57374677	1840	1841	1841	1839	7
406	20230721	120900	57361797	1841	1840	1841	1838	16
407	20230721	120800	57332352	1842	1840	1842	1838	32
408	20230721	120700	57273499	1839	1841	1841	1837	4
409	20230721	120600	57266144	1836	1836	1836	1836	10
410	20230721	120500	57247784	1836	1836	1836	1836	10
411	20230721	120400	57229424	1836	1836	1836	1836	1
412	20230721	120300	57227588	1836	1836	1836	1836	0
413	20230721	120200	57227588	1836	1836	1836	1836	1
414	20230721	120100	57225752	1838	1838	1838	1838	1
415	20230721	120000	57223914	1835	1837	1837	1835	510
416	20230721	115900	56288053	1838	1838	1838	1838	1
417	20230721	115800	56286215	1839	1840	1840	1839	3
418	20230721	115700	56280696	1842	1840	1842	1838	18
419	20230721	115600	56247561	1839	1840	1840	1838	4
420	20230721	115500	56240206	1842	1835	1842	1835	365
421	20230721	115400	55570065	1836	1836	1836	1836	0
422	20230721	115300	55570065	1836	1836	1836	1836	1
423	20230721	115200	55568229	1836	1836	1836	1836	51
424	20230721	115100	55474593	1837	1837	1837	1837	0
425	20230721	115000	55474593	1837	1838	1840	1837	6
426	20230721	114900	55463561	1839	1838	1839	1838	2
427	20230721	114800	55459884	1837	1837	1837	1837	2
428	20230721	114700	55456210	1836	1836	1836	1836	0
429	20230721	114600	55456210	1836	1839	1841	1836	12
430	20230721	114500	55434129	1839	1836	1839	1836	21
431	20230721	114400	55395513	1832	1836	1836	1832	200
432	20230721	114300	55028951	1836	1836	1836	1836	0
433	20230721	114200	55028951	1836	1836	1836	1836	1
434	20230721	114100	55027115	1837	1837	1837	1837	2
435	20230721	114000	55023441	1841	1841	1841	1838	4
436	20230721	113900	55016080	1840	1842	1842	1840	14
437	20230721	113800	54990294	1839	1841	1842	1839	13
438	20230721	113700	54966353	1842	1842	1842	1841	15
439	20230721	113600	54938725	1838	1839	1842	1838	28
440	20230721	113500	54887165	1840	1841	1843	1840	25
441	20230721	113400	54841117	1841	1841	1841	1841	20
442	20230721	113300	54804297	1838	1838	1838	1838	498
443	20230721	113200	53888973	1838	1838	1838	1838	0
444	20230721	113100	53888973	1838	1838	1838	1838	0
445	20230721	113000	53888973	1838	1838	1838	1838	1
446	20230721	112900	53887135	1837	1837	1837	1837	0
447	20230721	112800	53887135	1837	1838	1838	1837	2
448	20230721	112700	53883460	1838	1838	1838	1838	0
449	20230721	112600	53883460	1838	1837	1838	1837	11
450	20230721	112500	53863243	1837	1838	1838	1837	2
451	20230721	112400	53859568	1839	1839	1839	1839	955
452	20230721	112300	52103323	1839	1839	1839	1839	0
453	20230721	112200	52103323	1839	1839	1839	1839	45
454	20230721	112100	52020568	1840	1840	1840	1840	0
455	20230721	112000	52020568	1840	1840	1840	1840	1
456	20230721	111900	52018728	1839	1839	1839	1839	0
457	20230721	111800	52018728	1839	1839	1839	1839	0
458	20230721	111700	52018728	1839	1839	1839	1839	0
459	20230721	111600	52018728	1839	1839	1839	1839	0
460	20230721	111500	52018728	1839	1839	1839	1839	1
461	20230721	111400	52016889	1838	1839	1840	1838	4
462	20230721	111300	52009534	1839	1839	1839	1839	17
463	20230721	111200	51978271	1839	1839	1840	1837	564
464	20230721	111100	50940536	1838	1838	1838	1838	1
465	20230721	111000	50938698	1837	1837	1837	1837	1
466	20230721	110900	50936861	1838	1838	1840	1838	14
467	20230721	110800	50911116	1837	1837	1837	1837	0
468	20230721	110700	50911116	1837	1838	1839	1837	4
469	20230721	110600	50903764	1839	1839	1839	1839	11
470	20230721	110500	50883535	1839	1839	1839	1839	13
471	20230721	110400	50859628	1833	1833	1833	1833	0
472	20230721	110300	50859628	1833	1833	1833	1833	938
473	20230721	110200	49140274	1833	1833	1833	1833	0
474	20230721	110100	49140274	1833	1833	1833	1833	0
475	20230721	110000	49140274	1833	1833	1833	1833	0
476	20230721	105900	49140274	1833	1833	1833	1833	1
477	20230721	105800	49138441	1833	1833	1833	1833	1
478	20230721	105700	49136608	1833	1833	1833	1833	5
479	20230721	105600	49127443	1831	1831	1831	1831	0
480	20230721	105500	49127443	1831	1831	1831	1831	0
481	20230721	105400	49127443	1831	1831	1831	1831	322
482	20230721	105300	48537861	1831	1831	1831	1831	0
483	20230721	105200	48537861	1831	1831	1831	1831	1
484	20230721	105100	48536030	1831	1831	1831	1831	10
485	20230721	105000	48517720	1831	1831	1831	1831	204
486	20230721	104900	48144196	1831	1831	1831	1831	0
487	20230721	104800	48144196	1831	1831	1831	1831	500
488	20230721	104700	47228696	1831	1831	1831	1831	0
489	20230721	104600	47228696	1831	1831	1831	1831	0
490	20230721	104500	47228696	1831	1831	1831	1831	6
491	20230721	104400	47217710	1831	1831	1831	1831	0
492	20230721	104300	47217710	1831	1831	1831	1831	0
493	20230721	104200	47217710	1831	1831	1831	1831	7
494	20230721	104100	47204893	1831	1831	1831	1831	90
495	20230721	104000	47040103	1831	1831	1831	1831	72
496	20230721	103900	46908271	1831	1831	1831	1831	0
497	20230721	103800	46908271	1831	1831	1831	1831	1
498	20230721	103700	46906440	1827	1829	1829	1827	100
499	20230721	103600	46723732	1831	1831	1831	1831	2
500	20230721	103500	46720070	1831	1831	1831	1831	5
501	20230721	103400	46710915	1831	1831	1831	1831	0
502	20230721	103300	46710915	1831	1831	1831	1831	0
503	20230721	103200	46710915	1831	1830	1831	1830	3500
504	20230721	103100	40303315	1830	1830	1830	1830	0
505	20230721	103000	40303315	1830	1830	1830	1830	0
506	20230721	102900	40303315	1830	1830	1830	1830	0
507	20230721	102800	40303315	1830	1830	1830	1830	0
508	20230721	102700	40303315	1830	1829	1830	1829	96
509	20230721	102600	40127695	1826	1826	1826	1826	0
510	20230721	102500	40127695	1826	1826	1826	1826	0
511	20230721	102400	40127695	1826	1826	1826	1826	0
512	20230721	102300	40127695	1826	1828	1828	1826	150
513	20230721	102200	39853782	1830	1830	1830	1830	15
514	20230721	102100	39826332	1830	1830	1830	1830	0
515	20230721	102000	39826332	1830	1829	1830	1829	57
516	20230721	101900	39722023	1830	1829	1830	1829	15
517	20230721	101800	39694583	1829	1829	1829	1829	51
518	20230721	101700	39601304	1826	1826	1826	1826	30
519	20230721	101600	39546524	1825	1825	1825	1825	55
520	20230721	101500	39446149	1826	1826	1826	1826	100
521	20230721	101400	39263549	1826	1826	1826	1826	0
522	20230721	101300	39263549	1826	1826	1826	1826	0
523	20230721	101200	39263549	1826	1826	1826	1826	145
524	20230721	101100	38998779	1826	1826	1826	1826	2
525	20230721	101000	38995127	1826	1826	1826	1826	0
526	20230721	100900	38995127	1826	1826	1826	1826	0
527	20230721	100800	38995127	1826	1826	1826	1826	0
528	20230721	100700	38995127	1826	1827	1827	1826	2230
529	20230721	100600	34921876	1827	1827	1827	1827	0
530	20230721	100500	34921876	1827	1827	1827	1827	325
531	20230721	100400	34328101	1829	1829	1829	1829	232
532	20230721	100300	33903773	1831	1831	1831	1831	3
533	20230721	100200	33898280	1832	1832	1832	1832	0
534	20230721	100100	33898280	1832	1832	1832	1832	0
535	20230721	100000	33898280	1832	1832	1832	1832	0
536	20230721	095900	33898280	1832	1832	1832	1832	196
537	20230721	095800	33539208	1830	1830	1830	1830	0
538	20230721	095700	33539208	1830	1830	1830	1830	1
539	20230721	095600	33537378	1829	1829	1829	1829	1
540	20230721	095500	33535549	1828	1828	1828	1828	1
541	20230721	095400	33533721	1826	1826	1826	1826	43
542	20230721	095300	33455203	1825	1826	1826	1825	405
543	20230721	095200	32715721	1827	1828	1828	1827	3
544	20230721	095100	32710238	1829	1830	1831	1829	5
545	20230721	095000	32701089	1826	1826	1826	1826	445
546	20230721	094900	31888519	1827	1830	1830	1827	1977
547	20230721	094800	28274416	1830	1833	1833	1830	2847
548	20230721	094700	23064256	1830	1830	1830	1830	15
549	20230721	094600	23036806	1831	1831	1831	1831	17
550	20230721	094500	23005679	1831	1831	1831	1831	100
551	20230721	094400	22822579	1830	1833	1833	1830	1101
552	20230721	094300	20806902	1834	1835	1835	1834	2
553	20230721	094200	20803233	1836	1836	1836	1836	1
554	20230721	094100	20801397	1838	1838	1838	1838	0
555	20230721	094000	20801397	1838	1838	1838	1838	0
556	20230721	093900	20801397	1838	1838	1838	1838	0
557	20230721	093800	20801397	1838	1838	1838	1838	0
558	20230721	093700	20801397	1838	1838	1838	1838	0
559	20230721	093600	20801397	1838	1840	1840	1838	2
560	20230721	093500	20797719	1840	1838	1840	1838	1001
561	20230721	093400	18956583	1838	1838	1838	1838	0
562	20230721	093300	18956583	1838	1838	1838	1838	0
563	20230721	093200	18956583	1838	1838	1838	1838	0
564	20230721	093100	18956583	1838	1838	1838	1838	0
565	20230721	093000	18956583	1838	1838	1838	1838	11
566	20230721	092900	18936365	1830	1830	1830	1830	0
567	20230721	092800	18936365	1830	1830	1830	1830	0
568	20230721	092700	18936365	1830	1830	1830	1830	715
569	20230721	092600	17627915	1834	1830	1834	1830	169
570	20230721	092500	17318209	1831	1831	1831	1831	0
571	20230721	092400	17318209	1831	1832	1832	1831	2
572	20230721	092300	17314546	1833	1830	1835	1830	245
573	20230721	092200	16865474	1835	1831	1835	1831	15
574	20230721	092100	16837981	1831	1831	1831	1831	59
575	20230721	092000	16729952	1831	1831	1831	1831	10
576	20230721	091900	16711642	1835	1835	1835	1835	0
577	20230721	091800	16711642	1835	1835	1835	1835	0
578	20230721	091700	16711642	1835	1835	1835	1835	0
579	20230721	091600	16711642	1835	1840	1840	1831	502
580	20230721	091500	15791954	1832	1832	1832	1831	964
581	20230721	091400	14026606	1831	1831	1831	1831	0
582	20230721	091300	14026606	1831	1831	1831	1831	339
583	20230721	091200	13405897	1831	1831	1831	1830	1739
584	20230721	091100	10222868	1832	1832	1832	1832	9
585	20230721	091000	10206380	1832	1832	1832	1832	10
586	20230721	090900	10188060	1832	1832	1832	1832	235
587	20230721	090800	9757540	1839	1839	1839	1839	10
588	20230721	090700	9739150	1832	1833	1833	1832	19
589	20230721	090600	9704341	1833	1833	1833	1831	3601
590	20230721	090500	3110388	1831	1836	1836	1831	73
591	20230721	090400	2976710	1840	1836	1840	1835	15
592	20230721	090300	2949143	1839	1833	1839	1833	77
593	20230721	090200	2807559	1839	1833	1839	1832	519
594	20230721	090100	1856738	1839	1834	1839	1834	12
595	20230721	090000	1834680	1840	1831	1840	1831	1002