KissMeData/022220/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	185900	39345984	1373	1373	1373	1373	405
3	20230720	185800	39345984	1373	1373	1373	1373	0
4	20230720	185700	39345984	1373	1373	1373	1373	0
5	20230720	185600	39345984	1373	1373	1373	1373	0
6	20230720	185500	39345984	1373	1373	1373	1373	0
7	20230720	185400	39345984	1373	1373	1373	1373	0
8	20230720	185300	39345984	1373	1373	1373	1373	0
9	20230720	185200	39345984	1373	1373	1373	1373	0
10	20230720	185100	39345984	1373	1373	1373	1373	0
11	20230720	185000	39345984	1373	1373	1373	1373	0
12	20230720	184900	39345984	1373	1373	1373	1373	0
13	20230720	184800	39345984	1373	1373	1373	1373	0
14	20230720	184700	39345984	1373	1373	1373	1373	0
15	20230720	184600	39345984	1373	1373	1373	1373	0
16	20230720	184500	39345984	1373	1373	1373	1373	0
17	20230720	184400	39345984	1373	1373	1373	1373	0
18	20230720	184300	39345984	1373	1373	1373	1373	0
19	20230720	184200	39345984	1373	1373	1373	1373	0
20	20230720	184100	39345984	1373	1373	1373	1373	0
21	20230720	184000	39345984	1373	1373	1373	1373	0
22	20230720	183900	39345984	1373	1373	1373	1373	0
23	20230720	183800	39345984	1373	1373	1373	1373	0
24	20230720	183700	39345984	1373	1373	1373	1373	0
25	20230720	183600	39345984	1373	1373	1373	1373	0
26	20230720	183500	39345984	1373	1373	1373	1373	0
27	20230720	183400	39345984	1373	1373	1373	1373	0
28	20230720	183300	39345984	1373	1373	1373	1373	0
29	20230720	183200	39345984	1373	1373	1373	1373	0
30	20230720	183100	39345984	1373	1373	1373	1373	0
31	20230720	183000	39345984	1373	1373	1373	1373	0
32	20230720	182900	39345984	1373	1373	1373	1373	405
33	20230720	182800	39345984	1373	1373	1373	1373	0
34	20230720	182700	39345984	1373	1373	1373	1373	0
35	20230720	182600	39345984	1373	1373	1373	1373	0
36	20230720	182500	39345984	1373	1373	1373	1373	0
37	20230720	182400	39345984	1373	1373	1373	1373	0
38	20230720	182300	39345984	1373	1373	1373	1373	0
39	20230720	182200	39345984	1373	1373	1373	1373	0
40	20230720	182100	39345984	1373	1373	1373	1373	0
41	20230720	182000	39345984	1373	1373	1373	1373	0
42	20230720	181900	39345984	1373	1373	1373	1373	0
43	20230720	181800	39345984	1373	1373	1373	1373	0
44	20230720	181700	39345984	1373	1373	1373	1373	0
45	20230720	181600	39345984	1373	1373	1373	1373	0
46	20230720	181500	39345984	1373	1373	1373	1373	0
47	20230720	181400	39345984	1373	1373	1373	1373	0
48	20230720	181300	39345984	1373	1373	1373	1373	0
49	20230720	181200	39345984	1373	1373	1373	1373	0
50	20230720	181100	39345984	1373	1373	1373	1373	0
51	20230720	181000	39345984	1373	1373	1373	1373	0
52	20230720	180900	39345984	1373	1373	1373	1373	0
53	20230720	180800	39345984	1373	1373	1373	1373	0
54	20230720	180700	39345984	1373	1373	1373	1373	0
55	20230720	180600	39345984	1373	1373	1373	1373	0
56	20230720	180500	39345984	1373	1373	1373	1373	0
57	20230720	180400	39345984	1373	1373	1373	1373	0
58	20230720	180300	39345984	1373	1373	1373	1373	0
59	20230720	180200	39345984	1373	1373	1373	1373	0
60	20230720	180100	39345984	1373	1373	1373	1373	0
61	20230720	180000	39345984	1373	1373	1373	1373	0
62	20230720	175900	39345984	1373	1373	1373	1373	405
63	20230720	175800	39345984	1373	1373	1373	1373	0
64	20230720	175700	39345984	1373	1373	1373	1373	0
65	20230720	175600	39345984	1373	1373	1373	1373	0
66	20230720	175500	39345984	1373	1373	1373	1373	0
67	20230720	175400	39345984	1373	1373	1373	1373	0
68	20230720	175300	39345984	1373	1373	1373	1373	0
69	20230720	175200	39345984	1373	1373	1373	1373	0
70	20230720	175100	39345984	1373	1373	1373	1373	0
71	20230720	175000	39345984	1373	1373	1373	1373	0
72	20230720	174900	39345984	1373	1373	1373	1373	0
73	20230720	174800	39345984	1373	1373	1373	1373	0
74	20230720	174700	39345984	1373	1373	1373	1373	0
75	20230720	174600	39345984	1373	1373	1373	1373	0
76	20230720	174500	39345984	1373	1373	1373	1373	0
77	20230720	174400	39345984	1373	1373	1373	1373	0
78	20230720	174300	39345984	1373	1373	1373	1373	0
79	20230720	174200	39345984	1373	1373	1373	1373	0
80	20230720	174100	39345984	1373	1373	1373	1373	0
81	20230720	174000	39345984	1373	1373	1373	1373	0
82	20230720	173900	39345984	1373	1373	1373	1373	0
83	20230720	173800	39345984	1373	1373	1373	1373	0
84	20230720	173700	39345984	1373	1373	1373	1373	0
85	20230720	173600	39345984	1373	1373	1373	1373	0
86	20230720	173500	39345984	1373	1373	1373	1373	0
87	20230720	173400	39345984	1373	1373	1373	1373	0
88	20230720	173300	39345984	1373	1373	1373	1373	0
89	20230720	173200	39345984	1373	1373	1373	1373	0
90	20230720	173100	39345984	1373	1373	1373	1373	0
91	20230720	173000	39345984	1373	1373	1373	1373	0
92	20230720	172900	39345984	1373	1373	1373	1373	405
93	20230720	172800	39345984	1373	1373	1373	1373	0
94	20230720	172700	39345984	1373	1373	1373	1373	0
95	20230720	172600	39345984	1373	1373	1373	1373	0
96	20230720	172500	39345984	1373	1373	1373	1373	0
97	20230720	172400	39345984	1373	1373	1373	1373	0
98	20230720	172300	39345984	1373	1373	1373	1373	0
99	20230720	172200	39345984	1373	1373	1373	1373	0
100	20230720	172100	39345984	1373	1373	1373	1373	0
101	20230720	172000	39345984	1373	1373	1373	1373	0
102	20230720	171900	39345984	1373	1373	1373	1373	0
103	20230720	171800	39345984	1373	1373	1373	1373	0
104	20230720	171700	39345984	1373	1373	1373	1373	0
105	20230720	171600	39345984	1373	1373	1373	1373	0
106	20230720	171500	39345984	1373	1373	1373	1373	0
107	20230720	171400	39345984	1373	1373	1373	1373	0
108	20230720	171300	39345984	1373	1373	1373	1373	0
109	20230720	171200	39345984	1373	1373	1373	1373	0
110	20230720	171100	39345984	1373	1373	1373	1373	0
111	20230720	171000	39345984	1373	1373	1373	1373	0
112	20230720	170900	39345984	1373	1373	1373	1373	0
113	20230720	170800	39345984	1373	1373	1373	1373	0
114	20230720	170700	39345984	1373	1373	1373	1373	0
115	20230720	170600	39345984	1373	1373	1373	1373	0
116	20230720	170500	39345984	1373	1373	1373	1373	0
117	20230720	170400	39345984	1373	1373	1373	1373	0
118	20230720	170300	39345984	1373	1373	1373	1373	0
119	20230720	170200	39345984	1373	1373	1373	1373	0
120	20230720	170100	39345984	1373	1373	1373	1373	0
121	20230720	170000	39345984	1373	1373	1373	1373	0
122	20230720	165900	39345984	1373	1373	1373	1373	405
123	20230720	165800	39345984	1373	1373	1373	1373	0
124	20230720	165700	39345984	1373	1373	1373	1373	0
125	20230720	165600	39345984	1373	1373	1373	1373	0
126	20230720	165500	39345984	1373	1373	1373	1373	0
127	20230720	165400	39345984	1373	1373	1373	1373	0
128	20230720	165300	39345984	1373	1373	1373	1373	0
129	20230720	165200	39345984	1373	1373	1373	1373	0
130	20230720	165100	39345984	1373	1373	1373	1373	0
131	20230720	165000	39345984	1373	1373	1373	1373	0
132	20230720	164900	39345984	1373	1373	1373	1373	0
133	20230720	164800	39345984	1373	1373	1373	1373	0
134	20230720	164700	39345984	1373	1373	1373	1373	0
135	20230720	164600	39345984	1373	1373	1373	1373	0
136	20230720	164500	39345984	1373	1373	1373	1373	0
137	20230720	164400	39345984	1373	1373	1373	1373	0
138	20230720	164300	39345984	1373	1373	1373	1373	0
139	20230720	164200	39345984	1373	1373	1373	1373	0
140	20230720	164100	39345984	1373	1373	1373	1373	0
141	20230720	164000	39345984	1373	1373	1373	1373	0
142	20230720	163900	39345984	1373	1373	1373	1373	0
143	20230720	163800	39345984	1373	1373	1373	1373	0
144	20230720	163700	39345984	1373	1373	1373	1373	0
145	20230720	163600	39345984	1373	1373	1373	1373	0
146	20230720	163500	39345984	1373	1373	1373	1373	0
147	20230720	163400	39345984	1373	1373	1373	1373	0
148	20230720	163300	39345984	1373	1373	1373	1373	0
149	20230720	163200	39345984	1373	1373	1373	1373	0
150	20230720	163100	39345984	1373	1373	1373	1373	0
151	20230720	163000	39345984	1373	1373	1373	1373	0
152	20230720	162900	39345984	1373	1373	1373	1373	405
153	20230720	162800	39345984	1373	1373	1373	1373	0
154	20230720	162700	39345984	1373	1373	1373	1373	0
155	20230720	162600	39345984	1373	1373	1373	1373	0
156	20230720	162500	39345984	1373	1373	1373	1373	0
157	20230720	162400	39345984	1373	1373	1373	1373	0
158	20230720	162300	39345984	1373	1373	1373	1373	0
159	20230720	162200	39345984	1373	1373	1373	1373	0
160	20230720	162100	39345984	1373	1373	1373	1373	0
161	20230720	162000	39345984	1373	1373	1373	1373	0
162	20230720	161900	39345984	1373	1373	1373	1373	0
163	20230720	161800	39345984	1373	1373	1373	1373	0
164	20230720	161700	39345984	1373	1373	1373	1373	0
165	20230720	161600	39345984	1373	1373	1373	1373	0
166	20230720	161500	39345984	1373	1373	1373	1373	0
167	20230720	161400	39345984	1373	1373	1373	1373	0
168	20230720	161300	39345984	1373	1373	1373	1373	0
169	20230720	161200	39345984	1373	1373	1373	1373	0
170	20230720	161100	39345984	1373	1373	1373	1373	0
171	20230720	161000	39345984	1373	1373	1373	1373	0
172	20230720	160900	39345984	1373	1373	1373	1373	0
173	20230720	160800	39345984	1373	1373	1373	1373	0
174	20230720	160700	39345984	1373	1373	1373	1373	0
175	20230720	160600	39345984	1373	1373	1373	1373	0
176	20230720	160500	39345984	1373	1373	1373	1373	0
177	20230720	160400	39345984	1373	1373	1373	1373	0
178	20230720	160300	39345984	1373	1373	1373	1373	0
179	20230720	160200	39345984	1373	1373	1373	1373	0
180	20230720	160100	39345984	1373	1373	1373	1373	0
181	20230720	160000	39345984	1373	1373	1373	1373	0
182	20230720	155900	39345984	1373	1373	1373	1373	405
183	20230720	155800	39345984	1373	1373	1373	1373	0
184	20230720	155700	39345984	1373	1373	1373	1373	0
185	20230720	155600	39345984	1373	1373	1373	1373	0
186	20230720	155500	39345984	1373	1373	1373	1373	0
187	20230720	155400	39345984	1373	1373	1373	1373	0
188	20230720	155300	39345984	1373	1373	1373	1373	0
189	20230720	155200	39345984	1373	1373	1373	1373	0
190	20230720	155100	39345984	1373	1373	1373	1373	0
191	20230720	155000	39345984	1373	1373	1373	1373	0
192	20230720	154900	39345984	1373	1373	1373	1373	0
193	20230720	154800	39345984	1373	1373	1373	1373	0
194	20230720	154700	39345984	1373	1373	1373	1373	0
195	20230720	154600	39345984	1373	1373	1373	1373	0
196	20230720	154500	39345984	1373	1373	1373	1373	0
197	20230720	154400	39345984	1373	1373	1373	1373	0
198	20230720	154300	39345984	1373	1373	1373	1373	0
199	20230720	154200	39345984	1373	1373	1373	1373	0
200	20230720	154100	39345984	1373	1373	1373	1373	0
201	20230720	154000	39345984	1373	1373	1373	1373	0
202	20230720	153900	39345984	1373	1373	1373	1373	0
203	20230720	153800	39345984	1373	1373	1373	1373	0
204	20230720	153700	39345984	1373	1373	1373	1373	0
205	20230720	153600	39345984	1373	1373	1373	1373	0
206	20230720	153500	39345984	1373	1373	1373	1373	0
207	20230720	153400	39345984	1373	1373	1373	1373	0
208	20230720	153300	39345984	1373	1373	1373	1373	0
209	20230720	153200	39345984	1373	1373	1373	1373	0
210	20230720	153100	39345984	1373	1373	1373	1373	0
211	20230720	153000	39345984	1373	1373	1373	1373	405
212	20230720	152900	38789919	1373	1373	1373	1373	0
213	20230720	152800	38789919	1373	1373	1373	1373	0
214	20230720	152700	38789919	1373	1373	1373	1373	0
215	20230720	152600	38789919	1373	1373	1373	1373	0
216	20230720	152500	38789919	1373	1373	1373	1373	0
217	20230720	152400	38789919	1373	1373	1373	1373	0
218	20230720	152300	38789919	1373	1373	1373	1373	0
219	20230720	152200	38789919	1373	1373	1373	1373	0
220	20230720	152100	38789919	1373	1373	1373	1373	0
221	20230720	152000	38789919	1373	1373	1373	1373	0
222	20230720	151900	38789919	1373	1373	1373	1373	0
223	20230720	151800	38789919	1373	1373	1373	1373	0
224	20230720	151700	38789919	1373	1373	1373	1373	0
225	20230720	151600	38789919	1373	1373	1373	1373	0
226	20230720	151500	38789919	1373	1373	1373	1373	0
227	20230720	151400	38789919	1373	1373	1373	1373	0
228	20230720	151300	38789919	1373	1373	1373	1373	0
229	20230720	151200	38789919	1373	1373	1373	1373	0
230	20230720	151100	38789919	1373	1373	1373	1373	0
231	20230720	151000	38789919	1373	1373	1373	1373	11
232	20230720	150900	38774816	1372	1372	1372	1372	79
233	20230720	150800	38666428	1371	1371	1371	1371	0
234	20230720	150700	38666428	1371	1371	1371	1371	0
235	20230720	150600	38666428	1371	1371	1371	1371	0
236	20230720	150500	38666428	1371	1370	1371	1370	8
237	20230720	150400	38655467	1373	1372	1373	1371	3283
238	20230720	150300	34153406	1373	1373	1373	1373	0
239	20230720	150200	34153406	1373	1373	1373	1373	14
240	20230720	150100	34134184	1373	1373	1373	1373	0
241	20230720	150000	34134184	1373	1373	1373	1373	0
242	20230720	145900	34134184	1373	1373	1373	1373	1
243	20230720	145800	34132811	1372	1372	1372	1372	0
244	20230720	145700	34132811	1372	1372	1372	1372	0
245	20230720	145600	34132811	1372	1372	1372	1372	0
246	20230720	145500	34132811	1372	1372	1372	1372	0
247	20230720	145400	34132811	1372	1372	1372	1372	4
248	20230720	145300	34127323	1374	1374	1374	1374	0
249	20230720	145200	34127323	1374	1374	1374	1374	0
250	20230720	145100	34127323	1374	1374	1374	1374	0
251	20230720	145000	34127323	1374	1374	1374	1374	0
252	20230720	144900	34127323	1374	1374	1374	1374	0
253	20230720	144800	34127323	1374	1374	1374	1374	0
254	20230720	144700	34127323	1374	1374	1374	1374	0
255	20230720	144600	34127323	1374	1374	1374	1374	0
256	20230720	144500	34127323	1374	1374	1374	1374	0
257	20230720	144400	34127323	1374	1374	1374	1374	1
258	20230720	144300	34125949	1372	1372	1372	1372	0
259	20230720	144200	34125949	1372	1372	1372	1372	0
260	20230720	144100	34125949	1372	1372	1372	1372	0
261	20230720	144000	34125949	1372	1372	1372	1372	0
262	20230720	143900	34125949	1372	1372	1372	1372	0
263	20230720	143800	34125949	1372	1372	1372	1372	0
264	20230720	143700	34125949	1372	1372	1372	1372	0
265	20230720	143600	34125949	1372	1372	1372	1372	0
266	20230720	143500	34125949	1372	1372	1372	1372	0
267	20230720	143400	34125949	1372	1373	1373	1372	148
268	20230720	143300	33922867	1373	1373	1373	1373	71
269	20230720	143200	33825384	1373	1373	1373	1373	2811
270	20230720	143100	29965881	1374	1374	1374	1374	0
271	20230720	143000	29965881	1374	1374	1374	1374	1
272	20230720	142900	29964507	1373	1373	1373	1373	0
273	20230720	142800	29964507	1373	1373	1373	1373	0
274	20230720	142700	29964507	1373	1373	1373	1373	0
275	20230720	142600	29964507	1373	1374	1374	1373	149
276	20230720	142500	29759928	1374	1374	1374	1374	0
277	20230720	142400	29759928	1374	1374	1374	1374	1
278	20230720	142300	29758554	1373	1373	1373	1373	0
279	20230720	142200	29758554	1373	1373	1373	1373	0
280	20230720	142100	29758554	1373	1373	1373	1373	168
281	20230720	142000	29527890	1373	1373	1373	1373	0
282	20230720	141900	29527890	1373	1373	1373	1373	0
283	20230720	141800	29527890	1373	1373	1373	1373	0
284	20230720	141700	29527890	1373	1373	1373	1373	0
285	20230720	141600	29527890	1373	1373	1373	1373	30
286	20230720	141500	29486700	1373	1373	1373	1373	70
287	20230720	141400	29390590	1373	1373	1374	1373	19
288	20230720	141300	29364502	1373	1373	1373	1373	6
289	20230720	141200	29356264	1373	1373	1373	1373	7
290	20230720	141100	29346653	1374	1374	1374	1374	0
291	20230720	141000	29346653	1374	1374	1374	1374	0
292	20230720	140900	29346653	1374	1374	1374	1374	0
293	20230720	140800	29346653	1374	1374	1374	1374	0
294	20230720	140700	29346653	1374	1374	1374	1374	0
295	20230720	140600	29346653	1374	1374	1374	1374	0
296	20230720	140500	29346653	1374	1374	1374	1374	39
297	20230720	140400	29293067	1372	1372	1372	1372	0
298	20230720	140300	29293067	1372	1372	1372	1372	0
299	20230720	140200	29293067	1372	1372	1372	1372	300
300	20230720	140100	28881467	1372	1372	1372	1372	0
301	20230720	140000	28881467	1372	1373	1373	1372	29
302	20230720	135900	28841677	1374	1374	1374	1374	0
303	20230720	135800	28841677	1374	1374	1374	1374	0
304	20230720	135700	28841677	1374	1374	1374	1374	0
305	20230720	135600	28841677	1374	1374	1374	1374	4
306	20230720	135500	28836181	1373	1373	1373	1373	21
307	20230720	135400	28807348	1372	1372	1372	1372	0
308	20230720	135300	28807348	1372	1372	1372	1372	0
309	20230720	135200	28807348	1372	1372	1372	1372	0
310	20230720	135100	28807348	1372	1372	1372	1372	0
311	20230720	135000	28807348	1372	1372	1372	1372	0
312	20230720	134900	28807348	1372	1372	1372	1372	0
313	20230720	134800	28807348	1372	1372	1372	1372	0
314	20230720	134700	28807348	1372	1372	1372	1372	0
315	20230720	134600	28807348	1372	1372	1372	1372	0
316	20230720	134500	28807348	1372	1372	1372	1372	0
317	20230720	134400	28807348	1372	1372	1372	1372	0
318	20230720	134300	28807348	1372	1372	1372	1372	0
319	20230720	134200	28807348	1372	1372	1372	1372	0
320	20230720	134100	28807348	1372	1372	1372	1372	0
321	20230720	134000	28807348	1372	1372	1372	1372	0
322	20230720	133900	28807348	1372	1372	1372	1372	0
323	20230720	133800	28807348	1372	1372	1372	1372	0
324	20230720	133700	28807348	1372	1372	1372	1372	0
325	20230720	133600	28807348	1372	1372	1372	1372	0
326	20230720	133500	28807348	1372	1372	1372	1372	0
327	20230720	133400	28807348	1372	1372	1372	1372	0
328	20230720	133300	28807348	1372	1372	1372	1372	0
329	20230720	133200	28807348	1372	1372	1372	1372	0
330	20230720	133100	28807348	1372	1372	1372	1372	0
331	20230720	133000	28807348	1372	1372	1372	1372	0
332	20230720	132900	28807348	1372	1372	1372	1372	5
333	20230720	132800	28800488	1372	1372	1372	1372	0
334	20230720	132700	28800488	1372	1372	1372	1372	2
335	20230720	132600	28797744	1372	1372	1372	1372	0
336	20230720	132500	28797744	1372	1372	1372	1372	0
337	20230720	132400	28797744	1372	1372	1372	1372	0
338	20230720	132300	28797744	1372	1372	1372	1372	0
339	20230720	132200	28797744	1372	1372	1372	1372	0
340	20230720	132100	28797744	1372	1372	1372	1372	0
341	20230720	132000	28797744	1372	1372	1372	1372	0
342	20230720	131900	28797744	1372	1372	1372	1372	0
343	20230720	131800	28797744	1372	1372	1372	1372	114
344	20230720	131700	28641336	1374	1374	1374	1374	0
345	20230720	131600	28641336	1374	1374	1374	1374	0
346	20230720	131500	28641336	1374	1374	1374	1374	0
347	20230720	131400	28641336	1374	1374	1374	1374	0
348	20230720	131300	28641336	1374	1374	1374	1374	0
349	20230720	131200	28641336	1374	1374	1374	1374	0
350	20230720	131100	28641336	1374	1374	1374	1374	0
351	20230720	131000	28641336	1374	1374	1374	1374	0
352	20230720	130900	28641336	1374	1374	1374	1374	0
353	20230720	130800	28641336	1374	1374	1374	1374	0
354	20230720	130700	28641336	1374	1374	1374	1374	0
355	20230720	130600	28641336	1374	1374	1374	1374	0
356	20230720	130500	28641336	1374	1374	1374	1374	0
357	20230720	130400	28641336	1374	1374	1374	1374	0
358	20230720	130300	28641336	1374	1374	1374	1374	0
359	20230720	130200	28641336	1374	1374	1374	1374	0
360	20230720	130100	28641336	1374	1374	1374	1374	0
361	20230720	130000	28641336	1374	1374	1374	1374	0
362	20230720	125900	28641336	1374	1374	1374	1374	0
363	20230720	125800	28641336	1374	1374	1374	1374	0
364	20230720	125700	28641336	1374	1374	1374	1374	0
365	20230720	125600	28641336	1374	1374	1374	1374	0
366	20230720	125500	28641336	1374	1374	1374	1374	0
367	20230720	125400	28641336	1374	1374	1374	1374	0
368	20230720	125300	28641336	1374	1374	1374	1374	0
369	20230720	125200	28641336	1374	1374	1374	1374	0
370	20230720	125100	28641336	1374	1374	1374	1374	5
371	20230720	125000	28634466	1374	1374	1374	1374	0
372	20230720	124900	28634466	1374	1374	1374	1374	0
373	20230720	124800	28634466	1374	1374	1374	1374	0
374	20230720	124700	28634466	1374	1374	1374	1374	1
375	20230720	124600	28633092	1371	1371	1371	1371	0
376	20230720	124500	28633092	1371	1371	1371	1371	0
377	20230720	124400	28633092	1371	1371	1371	1371	0
378	20230720	124300	28633092	1371	1371	1371	1371	350
379	20230720	124200	28153242	1374	1374	1374	1374	1
380	20230720	124100	28151868	1371	1371	1371	1371	42
381	20230720	124000	28094286	1374	1374	1374	1374	1
382	20230720	123900	28092912	1374	1374	1374	1374	0
383	20230720	123800	28092912	1374	1374	1374	1374	0
384	20230720	123700	28092912	1374	1374	1374	1374	0
385	20230720	123600	28092912	1374	1374	1374	1374	0
386	20230720	123500	28092912	1374	1374	1374	1374	1
387	20230720	123400	28091538	1374	1374	1374	1374	0
388	20230720	123300	28091538	1374	1374	1374	1374	0
389	20230720	123200	28091538	1374	1374	1374	1374	0
390	20230720	123100	28091538	1374	1374	1374	1374	0
391	20230720	123000	28091538	1374	1374	1374	1374	0
392	20230720	122900	28091538	1374	1374	1374	1374	0
393	20230720	122800	28091538	1374	1374	1374	1374	1
394	20230720	122700	28090164	1374	1374	1374	1374	0
395	20230720	122600	28090164	1374	1374	1374	1374	0
396	20230720	122500	28090164	1374	1374	1374	1374	0
397	20230720	122400	28090164	1374	1374	1374	1374	0
398	20230720	122300	28090164	1374	1374	1374	1374	0
399	20230720	122200	28090164	1374	1374	1374	1374	0
400	20230720	122100	28090164	1374	1374	1374	1374	0
401	20230720	122000	28090164	1374	1374	1374	1374	0
402	20230720	121900	28090164	1374	1374	1374	1374	0
403	20230720	121800	28090164	1374	1374	1374	1374	0
404	20230720	121700	28090164	1374	1374	1374	1374	0
405	20230720	121600	28090164	1374	1374	1374	1374	1
406	20230720	121500	28088790	1374	1374	1374	1374	0
407	20230720	121400	28088790	1374	1374	1374	1374	0
408	20230720	121300	28088790	1374	1374	1374	1374	1
409	20230720	121200	28087416	1371	1371	1371	1371	0
410	20230720	121100	28087416	1371	1371	1371	1371	0
411	20230720	121000	28087416	1371	1371	1371	1371	0
412	20230720	120900	28087416	1371	1371	1371	1371	0
413	20230720	120800	28087416	1371	1371	1371	1371	0
414	20230720	120700	28087416	1371	1371	1371	1371	0
415	20230720	120600	28087416	1371	1371	1371	1371	0
416	20230720	120500	28087416	1371	1371	1371	1371	0
417	20230720	120400	28087416	1371	1371	1371	1371	0
418	20230720	120300	28087416	1371	1371	1371	1371	0
419	20230720	120200	28087416	1371	1371	1371	1371	0
420	20230720	120100	28087416	1371	1371	1371	1371	152
421	20230720	120000	27879024	1374	1374	1374	1374	0
422	20230720	115900	27879024	1374	1372	1374	1372	2
423	20230720	115800	27876278	1372	1372	1372	1372	0
424	20230720	115700	27876278	1372	1372	1372	1372	0
425	20230720	115600	27876278	1372	1372	1372	1372	0
426	20230720	115500	27876278	1372	1372	1372	1372	65
427	20230720	115400	27787098	1372	1372	1372	1372	0
428	20230720	115300	27787098	1372	1372	1372	1372	43
429	20230720	115200	27728102	1372	1372	1372	1372	0
430	20230720	115100	27728102	1372	1372	1372	1372	364
431	20230720	115000	27228694	1372	1372	1372	1372	274
432	20230720	114900	26852766	1373	1373	1373	1373	27
433	20230720	114800	26815695	1374	1374	1374	1374	0
434	20230720	114700	26815695	1374	1374	1374	1374	0
435	20230720	114600	26815695	1374	1374	1374	1374	0
436	20230720	114500	26815695	1374	1374	1374	1374	0
437	20230720	114400	26815695	1374	1374	1374	1374	0
438	20230720	114300	26815695	1374	1374	1374	1374	0
439	20230720	114200	26815695	1374	1374	1374	1374	0
440	20230720	114100	26815695	1374	1374	1374	1374	0
441	20230720	114000	26815695	1374	1374	1374	1374	2
442	20230720	113900	26812947	1373	1373	1373	1373	0
443	20230720	113800	26812947	1373	1373	1373	1373	0
444	20230720	113700	26812947	1373	1373	1373	1373	0
445	20230720	113600	26812947	1373	1373	1373	1373	0
446	20230720	113500	26812947	1373	1373	1373	1373	0
447	20230720	113400	26812947	1373	1373	1373	1373	0
448	20230720	113300	26812947	1373	1373	1373	1373	0
449	20230720	113200	26812947	1373	1373	1373	1373	0
450	20230720	113100	26812947	1373	1373	1373	1373	0
451	20230720	113000	26812947	1373	1373	1373	1373	0
452	20230720	112900	26812947	1373	1373	1373	1373	5
453	20230720	112800	26806082	1373	1373	1373	1373	1
454	20230720	112700	26804709	1375	1375	1375	1375	0
455	20230720	112600	26804709	1375	1375	1375	1375	0
456	20230720	112500	26804709	1375	1375	1375	1375	0
457	20230720	112400	26804709	1375	1375	1375	1375	0
458	20230720	112300	26804709	1375	1375	1375	1375	0
459	20230720	112200	26804709	1375	1375	1375	1375	0
460	20230720	112100	26804709	1375	1375	1375	1375	0
461	20230720	112000	26804709	1375	1375	1375	1375	0
462	20230720	111900	26804709	1375	1375	1375	1375	0
463	20230720	111800	26804709	1375	1375	1375	1375	0
464	20230720	111700	26804709	1375	1375	1375	1375	11
465	20230720	111600	26789584	1375	1375	1375	1375	0
466	20230720	111500	26789584	1375	1375	1375	1375	0
467	20230720	111400	26789584	1375	1375	1375	1375	0
468	20230720	111300	26789584	1375	1375	1375	1375	0
469	20230720	111200	26789584	1375	1375	1375	1375	0
470	20230720	111100	26789584	1375	1375	1375	1375	0
471	20230720	111000	26789584	1375	1375	1375	1375	0
472	20230720	110900	26789584	1375	1375	1375	1375	10
473	20230720	110800	26775834	1375	1375	1375	1375	0
474	20230720	110700	26775834	1375	1375	1375	1375	200
475	20230720	110600	26500834	1375	1375	1375	1375	0
476	20230720	110500	26500834	1375	1375	1375	1375	0
477	20230720	110400	26500834	1375	1375	1375	1375	0
478	20230720	110300	26500834	1375	1375	1375	1375	0
479	20230720	110200	26500834	1375	1375	1375	1375	0
480	20230720	110100	26500834	1375	1375	1375	1375	2
481	20230720	110000	26498084	1375	1375	1375	1375	0
482	20230720	105900	26498084	1375	1375	1375	1375	0
483	20230720	105800	26498084	1375	1375	1375	1375	0
484	20230720	105700	26498084	1375	1375	1375	1375	0
485	20230720	105600	26498084	1375	1375	1375	1375	0
486	20230720	105500	26498084	1375	1375	1375	1375	0
487	20230720	105400	26498084	1375	1375	1375	1375	5
488	20230720	105300	26491209	1375	1375	1375	1375	0
489	20230720	105200	26491209	1375	1375	1375	1375	0
490	20230720	105100	26491209	1375	1375	1375	1375	1
491	20230720	105000	26489834	1375	1375	1375	1375	0
492	20230720	104900	26489834	1375	1375	1375	1375	0
493	20230720	104800	26489834	1375	1375	1375	1375	0
494	20230720	104700	26489834	1375	1375	1375	1375	2000
495	20230720	104600	23739834	1373	1373	1373	1373	0
496	20230720	104500	23739834	1373	1373	1373	1373	0
497	20230720	104400	23739834	1373	1373	1373	1373	0
498	20230720	104300	23739834	1373	1373	1373	1373	0
499	20230720	104200	23739834	1373	1373	1373	1373	0
500	20230720	104100	23739834	1373	1373	1373	1373	40
501	20230720	104000	23684914	1377	1377	1377	1377	0
502	20230720	103900	23684914	1377	1377	1377	1377	0
503	20230720	103800	23684914	1377	1376	1377	1376	7
504	20230720	103700	23675277	1376	1376	1376	1376	0
505	20230720	103600	23675277	1376	1376	1376	1376	2730
506	20230720	103500	19918797	1375	1375	1375	1375	650
507	20230720	103400	19025047	1372	1372	1372	1372	205
508	20230720	103300	18743787	1371	1371	1371	1371	0
509	20230720	103200	18743787	1371	1371	1371	1371	0
510	20230720	103100	18743787	1371	1371	1371	1371	70
511	20230720	103000	18647817	1371	1371	1371	1371	1
512	20230720	102900	18646446	1372	1372	1372	1372	0
513	20230720	102800	18646446	1372	1372	1372	1372	66
514	20230720	102700	18555894	1372	1372	1372	1372	0
515	20230720	102600	18555894	1372	1372	1372	1372	0
516	20230720	102500	18555894	1372	1372	1372	1372	300
517	20230720	102400	18144294	1374	1374	1374	1374	0
518	20230720	102300	18144294	1374	1374	1374	1374	0
519	20230720	102200	18144294	1374	1374	1374	1374	0
520	20230720	102100	18144294	1374	1374	1374	1374	0
521	20230720	102000	18144294	1374	1374	1374	1374	0
522	20230720	101900	18144294	1374	1374	1374	1374	50
523	20230720	101800	18075594	1377	1377	1377	1377	0
524	20230720	101700	18075594	1377	1377	1377	1377	0
525	20230720	101600	18075594	1377	1377	1377	1377	0
526	20230720	101500	18075594	1377	1377	1377	1377	0
527	20230720	101400	18075594	1377	1377	1377	1377	0
528	20230720	101300	18075594	1377	1377	1377	1377	0
529	20230720	101200	18075594	1377	1377	1377	1377	0
530	20230720	101100	18075594	1377	1377	1377	1377	0
531	20230720	101000	18075594	1377	1377	1377	1377	0
532	20230720	100900	18075594	1377	1377	1377	1377	1
533	20230720	100800	18074217	1377	1377	1377	1377	0
534	20230720	100700	18074217	1377	1377	1377	1377	0
535	20230720	100600	18074217	1377	1377	1377	1377	0
536	20230720	100500	18074217	1377	1377	1377	1377	0
537	20230720	100400	18074217	1377	1377	1377	1377	42
538	20230720	100300	18016383	1372	1372	1372	1372	0
539	20230720	100200	18016383	1372	1372	1372	1372	0
540	20230720	100100	18016383	1372	1372	1372	1372	0
541	20230720	100000	18016383	1372	1372	1372	1372	0
542	20230720	095900	18016383	1372	1372	1372	1372	78
543	20230720	095800	17909367	1372	1372	1372	1372	0
544	20230720	095700	17909367	1372	1372	1372	1372	0
545	20230720	095600	17909367	1372	1372	1372	1372	735
546	20230720	095500	16900947	1372	1372	1372	1372	0
547	20230720	095400	16900947	1372	1372	1372	1372	0
548	20230720	095300	16900947	1372	1372	1372	1372	224
549	20230720	095200	16593619	1378	1378	1378	1378	0
550	20230720	095100	16593619	1378	1378	1378	1378	0
551	20230720	095000	16593619	1378	1378	1378	1378	0
552	20230720	094900	16593619	1378	1378	1378	1378	0
553	20230720	094800	16593619	1378	1378	1378	1378	4
554	20230720	094700	16588107	1379	1379	1379	1379	0
555	20230720	094600	16588107	1379	1379	1379	1379	0
556	20230720	094500	16588107	1379	1379	1379	1379	0
557	20230720	094400	16588107	1379	1379	1379	1379	0
558	20230720	094300	16588107	1379	1379	1379	1379	0
559	20230720	094200	16588107	1379	1379	1379	1379	0
560	20230720	094100	16588107	1379	1379	1379	1379	0
561	20230720	094000	16588107	1379	1379	1379	1379	0
562	20230720	093900	16588107	1379	1379	1379	1379	0
563	20230720	093800	16588107	1379	1379	1379	1379	0
564	20230720	093700	16588107	1379	1379	1379	1379	1
565	20230720	093600	16586728	1379	1379	1379	1379	0
566	20230720	093500	16586728	1379	1379	1379	1379	0
567	20230720	093400	16586728	1379	1379	1379	1379	0
568	20230720	093300	16586728	1379	1379	1379	1379	0
569	20230720	093200	16586728	1379	1379	1379	1379	0
570	20230720	093100	16586728	1379	1379	1379	1379	0
571	20230720	093000	16586728	1379	1379	1379	1379	0
572	20230720	092900	16586728	1379	1379	1379	1379	0
573	20230720	092800	16586728	1379	1379	1379	1379	0
574	20230720	092700	16586728	1379	1379	1379	1379	0
575	20230720	092600	16586728	1379	1373	1379	1372	13
576	20230720	092500	16568884	1372	1372	1372	1372	0
577	20230720	092400	16568884	1372	1372	1372	1372	0
578	20230720	092300	16568884	1372	1372	1372	1372	0
579	20230720	092200	16568884	1372	1372	1372	1372	0
580	20230720	092100	16568884	1372	1372	1372	1372	0
581	20230720	092000	16568884	1372	1379	1379	1372	88
582	20230720	091900	16447819	1379	1379	1379	1379	0
583	20230720	091800	16447819	1379	1379	1379	1379	0
584	20230720	091700	16447819	1379	1379	1379	1379	0
585	20230720	091600	16447819	1379	1379	1379	1379	2
586	20230720	091500	16445061	1381	1381	1381	1381	0
587	20230720	091400	16445061	1381	1381	1381	1381	1
588	20230720	091300	16443680	1381	1381	1381	1381	0
589	20230720	091200	16443680	1381	1381	1381	1381	0
590	20230720	091100	16443680	1381	1381	1381	1381	0
591	20230720	091000	16443680	1381	1381	1381	1381	0
592	20230720	090900	16443680	1381	1381	1381	1381	0
593	20230720	090800	16443680	1381	1381	1381	1381	0
594	20230720	090700	16443680	1381	1381	1381	1381	0
595	20230720	090600	16443680	1381	1381	1381	1381	50
596	20230720	090500	16374630	1381	1381	1381	1381	1
597	20230720	090400	16373249	1381	1381	1381	1381	2007
598	20230720	090300	13601582	1381	1381	1381	1381	5
599	20230720	090200	13594677	1371	1379	1380	1371	9313
600	20230720	090100	743082	1371	1371	1371	1371	0
601	20230720	090000	743082	1371	1371	1371	1371	542