KissMeData/085810/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	193700	152762516	1669	1669	1669	1669	6204
3	20230721	193600	152762516	1669	1669	1669	1669	0
4	20230721	193500	152762516	1669	1669	1669	1669	0
5	20230721	193400	152762516	1669	1669	1669	1669	0
6	20230721	193300	152762516	1669	1669	1669	1669	0
7	20230721	193200	152762516	1669	1669	1669	1669	0
8	20230721	193100	152762516	1669	1669	1669	1669	0
9	20230721	193000	152762516	1669	1669	1669	1669	0
10	20230721	192900	152762516	1669	1669	1669	1669	0
11	20230721	192800	152762516	1669	1669	1669	1669	0
12	20230721	192700	152762516	1669	1669	1669	1669	0
13	20230721	192600	152762516	1669	1669	1669	1669	0
14	20230721	192500	152762516	1669	1669	1669	1669	0
15	20230721	192400	152762516	1669	1669	1669	1669	0
16	20230721	192300	152762516	1669	1669	1669	1669	0
17	20230721	192200	152762516	1669	1669	1669	1669	0
18	20230721	192100	152762516	1669	1669	1669	1669	0
19	20230721	192000	152762516	1669	1669	1669	1669	0
20	20230721	191900	152762516	1669	1669	1669	1669	0
21	20230721	191800	152762516	1669	1669	1669	1669	0
22	20230721	191700	152762516	1669	1669	1669	1669	0
23	20230721	191600	152762516	1669	1669	1669	1669	0
24	20230721	191500	152762516	1669	1669	1669	1669	0
25	20230721	191400	152762516	1669	1669	1669	1669	0
26	20230721	191300	152762516	1669	1669	1669	1669	0
27	20230721	191200	152762516	1669	1669	1669	1669	0
28	20230721	191100	152762516	1669	1669	1669	1669	0
29	20230721	191000	152762516	1669	1669	1669	1669	0
30	20230721	190900	152762516	1669	1669	1669	1669	0
31	20230721	190800	152762516	1669	1669	1669	1669	0
32	20230721	190700	152762516	1669	1669	1669	1669	6204
33	20230721	190600	152762516	1669	1669	1669	1669	0
34	20230721	190500	152762516	1669	1669	1669	1669	0
35	20230721	190400	152762516	1669	1669	1669	1669	0
36	20230721	190300	152762516	1669	1669	1669	1669	0
37	20230721	190200	152762516	1669	1669	1669	1669	0
38	20230721	190100	152762516	1669	1669	1669	1669	0
39	20230721	190000	152762516	1669	1669	1669	1669	0
40	20230721	185900	152762516	1669	1669	1669	1669	0
41	20230721	185800	152762516	1669	1669	1669	1669	0
42	20230721	185700	152762516	1669	1669	1669	1669	0
43	20230721	185600	152762516	1669	1669	1669	1669	0
44	20230721	185500	152762516	1669	1669	1669	1669	0
45	20230721	185400	152762516	1669	1669	1669	1669	0
46	20230721	185300	152762516	1669	1669	1669	1669	0
47	20230721	185200	152762516	1669	1669	1669	1669	0
48	20230721	185100	152762516	1669	1669	1669	1669	0
49	20230721	185000	152762516	1669	1669	1669	1669	0
50	20230721	184900	152762516	1669	1669	1669	1669	0
51	20230721	184800	152762516	1669	1669	1669	1669	0
52	20230721	184700	152762516	1669	1669	1669	1669	0
53	20230721	184600	152762516	1669	1669	1669	1669	0
54	20230721	184500	152762516	1669	1669	1669	1669	0
55	20230721	184400	152762516	1669	1669	1669	1669	0
56	20230721	184300	152762516	1669	1669	1669	1669	0
57	20230721	184200	152762516	1669	1669	1669	1669	0
58	20230721	184100	152762516	1669	1669	1669	1669	0
59	20230721	184000	152762516	1669	1669	1669	1669	0
60	20230721	183900	152762516	1669	1669	1669	1669	0
61	20230721	183800	152762516	1669	1669	1669	1669	0
62	20230721	183700	152762516	1669	1669	1669	1669	6204
63	20230721	183600	152762516	1669	1669	1669	1669	0
64	20230721	183500	152762516	1669	1669	1669	1669	0
65	20230721	183400	152762516	1669	1669	1669	1669	0
66	20230721	183300	152762516	1669	1669	1669	1669	0
67	20230721	183200	152762516	1669	1669	1669	1669	0
68	20230721	183100	152762516	1669	1669	1669	1669	0
69	20230721	183000	152762516	1669	1669	1669	1669	0
70	20230721	182900	152762516	1669	1669	1669	1669	0
71	20230721	182800	152762516	1669	1669	1669	1669	0
72	20230721	182700	152762516	1669	1669	1669	1669	0
73	20230721	182600	152762516	1669	1669	1669	1669	0
74	20230721	182500	152762516	1669	1669	1669	1669	0
75	20230721	182400	152762516	1669	1669	1669	1669	0
76	20230721	182300	152762516	1669	1669	1669	1669	0
77	20230721	182200	152762516	1669	1669	1669	1669	0
78	20230721	182100	152762516	1669	1669	1669	1669	0
79	20230721	182000	152762516	1669	1669	1669	1669	0
80	20230721	181900	152762516	1669	1669	1669	1669	0
81	20230721	181800	152762516	1669	1669	1669	1669	0
82	20230721	181700	152762516	1669	1669	1669	1669	0
83	20230721	181600	152762516	1669	1669	1669	1669	0
84	20230721	181500	152762516	1669	1669	1669	1669	0
85	20230721	181400	152762516	1669	1669	1669	1669	0
86	20230721	181300	152762516	1669	1669	1669	1669	0
87	20230721	181200	152762516	1669	1669	1669	1669	0
88	20230721	181100	152762516	1669	1669	1669	1669	0
89	20230721	181000	152762516	1669	1669	1669	1669	0
90	20230721	180900	152762516	1669	1669	1669	1669	0
91	20230721	180800	152762516	1669	1669	1669	1669	0
92	20230721	180700	152762516	1669	1669	1669	1669	6204
93	20230721	180600	152762516	1669	1669	1669	1669	0
94	20230721	180500	152762516	1669	1669	1669	1669	0
95	20230721	180400	152762516	1669	1669	1669	1669	0
96	20230721	180300	152762516	1669	1669	1669	1669	0
97	20230721	180200	152762516	1669	1669	1669	1669	0
98	20230721	180100	152762516	1669	1669	1669	1669	0
99	20230721	180000	152762516	1669	1669	1669	1669	0
100	20230721	175900	152762516	1669	1669	1669	1669	0
101	20230721	175800	152762516	1669	1669	1669	1669	0
102	20230721	175700	152762516	1669	1669	1669	1669	0
103	20230721	175600	152762516	1669	1669	1669	1669	0
104	20230721	175500	152762516	1669	1669	1669	1669	0
105	20230721	175400	152762516	1669	1669	1669	1669	0
106	20230721	175300	152762516	1669	1669	1669	1669	0
107	20230721	175200	152762516	1669	1669	1669	1669	0
108	20230721	175100	152762516	1669	1669	1669	1669	0
109	20230721	175000	152762516	1669	1669	1669	1669	0
110	20230721	174900	152762516	1669	1669	1669	1669	0
111	20230721	174800	152762516	1669	1669	1669	1669	0
112	20230721	174700	152762516	1669	1669	1669	1669	0
113	20230721	174600	152762516	1669	1669	1669	1669	0
114	20230721	174500	152762516	1669	1669	1669	1669	0
115	20230721	174400	152762516	1669	1669	1669	1669	0
116	20230721	174300	152762516	1669	1669	1669	1669	0
117	20230721	174200	152762516	1669	1669	1669	1669	0
118	20230721	174100	152762516	1669	1669	1669	1669	0
119	20230721	174000	152762516	1669	1669	1669	1669	0
120	20230721	173900	152762516	1669	1669	1669	1669	0
121	20230721	173800	152762516	1669	1669	1669	1669	0
122	20230721	173700	152762516	1669	1669	1669	1669	6204
123	20230721	173600	152762516	1669	1669	1669	1669	0
124	20230721	173500	152762516	1669	1669	1669	1669	0
125	20230721	173400	152762516	1669	1669	1669	1669	0
126	20230721	173300	152762516	1669	1669	1669	1669	0
127	20230721	173200	152762516	1669	1669	1669	1669	0
128	20230721	173100	152762516	1669	1669	1669	1669	0
129	20230721	173000	152762516	1669	1669	1669	1669	0
130	20230721	172900	152762516	1669	1669	1669	1669	0
131	20230721	172800	152762516	1669	1669	1669	1669	0
132	20230721	172700	152762516	1669	1669	1669	1669	0
133	20230721	172600	152762516	1669	1669	1669	1669	0
134	20230721	172500	152762516	1669	1669	1669	1669	0
135	20230721	172400	152762516	1669	1669	1669	1669	0
136	20230721	172300	152762516	1669	1669	1669	1669	0
137	20230721	172200	152762516	1669	1669	1669	1669	0
138	20230721	172100	152762516	1669	1669	1669	1669	0
139	20230721	172000	152762516	1669	1669	1669	1669	0
140	20230721	171900	152762516	1669	1669	1669	1669	0
141	20230721	171800	152762516	1669	1669	1669	1669	0
142	20230721	171700	152762516	1669	1669	1669	1669	0
143	20230721	171600	152762516	1669	1669	1669	1669	0
144	20230721	171500	152762516	1669	1669	1669	1669	0
145	20230721	171400	152762516	1669	1669	1669	1669	0
146	20230721	171300	152762516	1669	1669	1669	1669	0
147	20230721	171200	152762516	1669	1669	1669	1669	0
148	20230721	171100	152762516	1669	1669	1669	1669	0
149	20230721	171000	152762516	1669	1669	1669	1669	0
150	20230721	170900	152762516	1669	1669	1669	1669	0
151	20230721	170800	152762516	1669	1669	1669	1669	0
152	20230721	170700	152762516	1669	1669	1669	1669	6204
153	20230721	170600	152762516	1669	1669	1669	1669	0
154	20230721	170500	152762516	1669	1669	1669	1669	0
155	20230721	170400	152762516	1669	1669	1669	1669	0
156	20230721	170300	152762516	1669	1669	1669	1669	0
157	20230721	170200	152762516	1669	1669	1669	1669	0
158	20230721	170100	152762516	1669	1669	1669	1669	0
159	20230721	170000	152762516	1669	1669	1669	1669	0
160	20230721	165900	152762516	1669	1669	1669	1669	0
161	20230721	165800	152762516	1669	1669	1669	1669	0
162	20230721	165700	152762516	1669	1669	1669	1669	0
163	20230721	165600	152762516	1669	1669	1669	1669	0
164	20230721	165500	152762516	1669	1669	1669	1669	0
165	20230721	165400	152762516	1669	1669	1669	1669	0
166	20230721	165300	152762516	1669	1669	1669	1669	0
167	20230721	165200	152762516	1669	1669	1669	1669	0
168	20230721	165100	152762516	1669	1669	1669	1669	0
169	20230721	165000	152762516	1669	1669	1669	1669	0
170	20230721	164900	152762516	1669	1669	1669	1669	0
171	20230721	164800	152762516	1669	1669	1669	1669	0
172	20230721	164700	152762516	1669	1669	1669	1669	0
173	20230721	164600	152762516	1669	1669	1669	1669	0
174	20230721	164500	152762516	1669	1669	1669	1669	0
175	20230721	164400	152762516	1669	1669	1669	1669	0
176	20230721	164300	152762516	1669	1669	1669	1669	0
177	20230721	164200	152762516	1669	1669	1669	1669	0
178	20230721	164100	152762516	1669	1669	1669	1669	0
179	20230721	164000	152762516	1669	1669	1669	1669	0
180	20230721	163900	152762516	1669	1669	1669	1669	0
181	20230721	163800	152762516	1669	1669	1669	1669	0
182	20230721	163700	152762516	1669	1669	1669	1669	6204
183	20230721	163600	152762516	1669	1669	1669	1669	0
184	20230721	163500	152762516	1669	1669	1669	1669	0
185	20230721	163400	152762516	1669	1669	1669	1669	0
186	20230721	163300	152762516	1669	1669	1669	1669	0
187	20230721	163200	152762516	1669	1669	1669	1669	0
188	20230721	163100	152762516	1669	1669	1669	1669	0
189	20230721	163000	152762516	1669	1669	1669	1669	0
190	20230721	162900	152762516	1669	1669	1669	1669	0
191	20230721	162800	152762516	1669	1669	1669	1669	0
192	20230721	162700	152762516	1669	1669	1669	1669	0
193	20230721	162600	152762516	1669	1669	1669	1669	0
194	20230721	162500	152762516	1669	1669	1669	1669	0
195	20230721	162400	152762516	1669	1669	1669	1669	0
196	20230721	162300	152762516	1669	1669	1669	1669	0
197	20230721	162200	152762516	1669	1669	1669	1669	0
198	20230721	162100	152762516	1669	1669	1669	1669	0
199	20230721	162000	152762516	1669	1669	1669	1669	0
200	20230721	161900	152762516	1669	1669	1669	1669	0
201	20230721	161800	152762516	1669	1669	1669	1669	0
202	20230721	161700	152762516	1669	1669	1669	1669	0
203	20230721	161600	152762516	1669	1669	1669	1669	0
204	20230721	161500	152762516	1669	1669	1669	1669	0
205	20230721	161400	152762516	1669	1669	1669	1669	0
206	20230721	161300	152762516	1669	1669	1669	1669	0
207	20230721	161200	152762516	1669	1669	1669	1669	0
208	20230721	161100	152762516	1669	1669	1669	1669	0
209	20230721	161000	152762516	1669	1669	1669	1669	0
210	20230721	160900	152762516	1669	1669	1669	1669	0
211	20230721	160800	152762516	1669	1669	1669	1669	0
212	20230721	160700	152762516	1669	1669	1669	1669	6204
213	20230721	160600	152762516	1669	1669	1669	1669	0
214	20230721	160500	152762516	1669	1669	1669	1669	0
215	20230721	160400	152762516	1669	1669	1669	1669	0
216	20230721	160300	152762516	1669	1669	1669	1669	0
217	20230721	160200	152762516	1669	1669	1669	1669	0
218	20230721	160100	152762516	1669	1669	1669	1669	0
219	20230721	160000	152762516	1669	1669	1669	1669	0
220	20230721	155900	152762516	1669	1669	1669	1669	0
221	20230721	155800	152762516	1669	1669	1669	1669	0
222	20230721	155700	152762516	1669	1669	1669	1669	0
223	20230721	155600	152762516	1669	1669	1669	1669	0
224	20230721	155500	152762516	1669	1669	1669	1669	0
225	20230721	155400	152762516	1669	1669	1669	1669	0
226	20230721	155300	152762516	1669	1669	1669	1669	0
227	20230721	155200	152762516	1669	1669	1669	1669	0
228	20230721	155100	152762516	1669	1669	1669	1669	0
229	20230721	155000	152762516	1669	1669	1669	1669	0
230	20230721	154900	152762516	1669	1669	1669	1669	0
231	20230721	154800	152762516	1669	1669	1669	1669	0
232	20230721	154700	152762516	1669	1669	1669	1669	0
233	20230721	154600	152762516	1669	1669	1669	1669	0
234	20230721	154500	152762516	1669	1669	1669	1669	0
235	20230721	154400	152762516	1669	1669	1669	1669	0
236	20230721	154300	152762516	1669	1669	1669	1669	0
237	20230721	154200	152762516	1669	1669	1669	1669	0
238	20230721	154100	152762516	1669	1669	1669	1669	0
239	20230721	154000	152762516	1669	1669	1669	1669	0
240	20230721	153900	152762516	1669	1669	1669	1669	0
241	20230721	153800	152762516	1669	1669	1669	1669	0
242	20230721	153700	152762516	1669	1669	1669	1669	6204
243	20230721	153600	152762516	1669	1669	1669	1669	0
244	20230721	153500	152762516	1669	1669	1669	1669	0
245	20230721	153400	152762516	1669	1669	1669	1669	0
246	20230721	153300	152762516	1669	1669	1669	1669	0
247	20230721	153200	152762516	1669	1669	1669	1669	0
248	20230721	153100	152762516	1669	1669	1669	1669	0
249	20230721	153000	152762516	1669	1669	1669	1669	6204
250	20230721	152900	142408040	1670	1670	1670	1670	0
251	20230721	152800	142408040	1670	1670	1670	1670	0
252	20230721	152700	142408040	1670	1670	1670	1670	0
253	20230721	152600	142408040	1670	1670	1670	1670	0
254	20230721	152500	142408040	1670	1670	1670	1670	0
255	20230721	152400	142408040	1670	1670	1670	1670	0
256	20230721	152300	142408040	1670	1670	1670	1670	0
257	20230721	152200	142408040	1670	1670	1670	1670	0
258	20230721	152100	142408040	1670	1670	1670	1670	0
259	20230721	152000	142408040	1670	1670	1670	1670	0
260	20230721	151900	142408040	1670	1670	1670	1670	402
261	20230721	151800	141736700	1670	1670	1670	1670	0
262	20230721	151700	141736700	1670	1670	1670	1670	0
263	20230721	151600	141736700	1670	1670	1670	1670	137
264	20230721	151500	141507910	1670	1670	1670	1670	0
265	20230721	151400	141507910	1670	1670	1670	1670	1
266	20230721	151300	141506240	1656	1658	1658	1656	1600
267	20230721	151200	138855898	1670	1670	1670	1670	0
268	20230721	151100	138855898	1670	1669	1670	1669	2
269	20230721	151000	138852559	1658	1670	1670	1658	210
270	20230721	150900	138501979	1670	1670	1670	1670	0
271	20230721	150800	138501979	1670	1670	1670	1670	0
272	20230721	150700	138501979	1670	1670	1670	1670	100
273	20230721	150600	138334979	1670	1670	1670	1670	600
274	20230721	150500	137332979	1670	1670	1670	1670	1196
275	20230721	150400	135335659	1670	1657	1670	1657	21
276	20230721	150300	135300849	1656	1656	1656	1656	13
277	20230721	150200	135279321	1670	1670	1670	1670	1
278	20230721	150100	135277651	1656	1656	1656	1656	0
279	20230721	150000	135277651	1656	1656	1656	1656	0
280	20230721	145900	135277651	1656	1660	1660	1656	5000
281	20230721	145800	126992342	1659	1659	1659	1659	0
282	20230721	145700	126992342	1659	1659	1659	1659	70
283	20230721	145600	126876212	1673	1673	1673	1673	0
284	20230721	145500	126876212	1673	1673	1673	1673	0
285	20230721	145400	126876212	1673	1673	1673	1673	0
286	20230721	145300	126876212	1673	1673	1673	1673	20
287	20230721	145200	126842752	1673	1673	1673	1673	1
288	20230721	145100	126841079	1659	1663	1663	1659	5255
289	20230721	145000	118118225	1673	1673	1673	1673	0
290	20230721	144900	118118225	1673	1673	1673	1673	0
291	20230721	144800	118118225	1673	1673	1673	1673	0
292	20230721	144700	118118225	1673	1673	1673	1673	0
293	20230721	144600	118118225	1673	1673	1673	1673	0
294	20230721	144500	118118225	1673	1673	1673	1673	0
295	20230721	144400	118118225	1673	1673	1673	1673	0
296	20230721	144300	118118225	1673	1673	1673	1673	0
297	20230721	144200	118118225	1673	1673	1673	1673	0
298	20230721	144100	118118225	1673	1670	1673	1670	2200
299	20230721	144000	114438200	1660	1660	1660	1660	0
300	20230721	143900	114438200	1660	1660	1660	1660	0
301	20230721	143800	114438200	1660	1660	1660	1660	0
302	20230721	143700	114438200	1660	1660	1660	1660	118
303	20230721	143600	114242320	1660	1660	1660	1660	0
304	20230721	143500	114242320	1660	1660	1660	1660	0
305	20230721	143400	114242320	1660	1661	1661	1660	222
306	20230721	143300	113873798	1660	1660	1660	1660	0
307	20230721	143200	113873798	1660	1660	1660	1660	0
308	20230721	143100	113873798	1660	1660	1660	1660	380
309	20230721	143000	113242998	1660	1661	1661	1660	100
310	20230721	142900	113076930	1671	1671	1671	1671	0
311	20230721	142800	113076930	1671	1671	1671	1671	0
312	20230721	142700	113076930	1671	1671	1671	1671	0
313	20230721	142600	113076930	1671	1661	1671	1661	57
314	20230721	142500	112982243	1661	1660	1661	1660	4926
315	20230721	142400	104801802	1659	1659	1659	1659	0
316	20230721	142300	104801802	1659	1659	1659	1659	0
317	20230721	142200	104801802	1659	1659	1659	1659	0
318	20230721	142100	104801802	1659	1659	1659	1659	3
319	20230721	142000	104796825	1659	1659	1659	1659	47
320	20230721	141900	104718852	1659	1659	1659	1659	1
321	20230721	141800	104717193	1659	1659	1659	1659	1
322	20230721	141700	104715534	1659	1659	1659	1659	0
323	20230721	141600	104715534	1659	1659	1659	1659	0
324	20230721	141500	104715534	1659	1660	1660	1659	1356
325	20230721	141400	102465574	1661	1661	1661	1661	0
326	20230721	141300	102465574	1661	1661	1661	1661	100
327	20230721	141200	102299474	1661	1661	1661	1661	0
328	20230721	141100	102299474	1661	1672	1672	1661	621
329	20230721	141000	101267882	1662	1662	1662	1662	0
330	20230721	140900	101267882	1662	1662	1662	1662	1102
331	20230721	140800	99436358	1662	1662	1662	1662	0
332	20230721	140700	99436358	1662	1662	1662	1662	0
333	20230721	140600	99436358	1662	1662	1662	1662	3
334	20230721	140500	99431372	1662	1661	1662	1661	214
335	20230721	140400	99075904	1660	1660	1660	1660	0
336	20230721	140300	99075904	1660	1660	1660	1660	0
337	20230721	140200	99075904	1660	1660	1660	1660	56
338	20230721	140100	98982944	1660	1660	1660	1660	0
339	20230721	140000	98982944	1660	1661	1661	1660	1100
340	20230721	135900	97156844	1660	1660	1660	1660	0
341	20230721	135800	97156844	1660	1660	1660	1660	0
342	20230721	135700	97156844	1660	1660	1661	1660	211
343	20230721	135600	96806504	1662	1662	1662	1662	0
344	20230721	135500	96806504	1662	1662	1662	1660	502
345	20230721	135400	95972182	1662	1662	1662	1660	4103
346	20230721	135300	89153002	1662	1662	1662	1662	0
347	20230721	135200	89153002	1662	1662	1662	1662	0
348	20230721	135100	89153002	1662	1661	1662	1660	1310
349	20230721	135000	86977792	1661	1661	1661	1661	0
350	20230721	134900	86977792	1661	1661	1661	1661	0
351	20230721	134800	86977792	1661	1661	1661	1661	0
352	20230721	134700	86977792	1661	1661	1661	1661	18
353	20230721	134600	86947894	1660	1660	1660	1660	0
354	20230721	134500	86947894	1660	1660	1660	1660	0
355	20230721	134400	86947894	1660	1660	1660	1660	0
356	20230721	134300	86947894	1660	1660	1660	1660	0
357	20230721	134200	86947894	1660	1660	1660	1660	0
358	20230721	134100	86947894	1660	1660	1660	1660	0
359	20230721	134000	86947894	1660	1660	1660	1660	0
360	20230721	133900	86947894	1660	1661	1661	1660	860
361	20230721	133800	85519786	1661	1661	1661	1661	36
362	20230721	133700	85459990	1660	1660	1660	1660	0
363	20230721	133600	85459990	1660	1662	1662	1660	54
364	20230721	133500	85370296	1672	1672	1672	1672	0
365	20230721	133400	85370296	1672	1672	1672	1672	0
366	20230721	133300	85370296	1672	1672	1672	1672	0
367	20230721	133200	85370296	1672	1672	1672	1672	0
368	20230721	133100	85370296	1672	1672	1672	1672	0
369	20230721	133000	85370296	1672	1672	1672	1672	0
370	20230721	132900	85370296	1672	1672	1672	1672	500
371	20230721	132800	84534296	1662	1662	1662	1661	168
372	20230721	132700	84255212	1672	1672	1672	1672	1
373	20230721	132600	84253540	1662	1662	1662	1662	18
374	20230721	132500	84223624	1661	1661	1661	1661	9
375	20230721	132400	84208675	1661	1661	1661	1661	1
376	20230721	132300	84207014	1660	1660	1660	1660	0
377	20230721	132200	84207014	1660	1660	1660	1660	0
378	20230721	132100	84207014	1660	1660	1660	1660	0
379	20230721	132000	84207014	1660	1660	1660	1660	0
380	20230721	131900	84207014	1660	1660	1660	1660	1000
381	20230721	131800	82547014	1660	1660	1660	1660	0
382	20230721	131700	82547014	1660	1660	1660	1660	0
383	20230721	131600	82547014	1660	1660	1660	1660	150
384	20230721	131500	82298014	1660	1660	1660	1660	0
385	20230721	131400	82298014	1660	1661	1661	1660	2469
386	20230721	131300	78197451	1661	1662	1662	1661	90
387	20230721	131200	78047931	1672	1672	1672	1672	0
388	20230721	131100	78047931	1672	1672	1672	1672	0
389	20230721	131000	78047931	1672	1672	1672	1672	0
390	20230721	130900	78047931	1672	1672	1672	1672	0
391	20230721	130800	78047931	1672	1672	1672	1672	0
392	20230721	130700	78047931	1672	1672	1672	1672	2
393	20230721	130600	78044587	1661	1661	1661	1661	0
394	20230721	130500	78044587	1661	1661	1661	1661	197
395	20230721	130400	77717370	1661	1661	1661	1661	971
396	20230721	130300	76104539	1661	1664	1664	1661	3831
397	20230721	130200	69736986	1663	1663	1663	1663	0
398	20230721	130100	69736986	1663	1664	1664	1663	211
399	20230721	130000	69386032	1664	1664	1664	1664	481
400	20230721	125900	68585648	1672	1672	1672	1672	0
401	20230721	125800	68585648	1672	1672	1672	1672	0
402	20230721	125700	68585648	1672	1672	1672	1672	0
403	20230721	125600	68585648	1672	1672	1672	1672	0
404	20230721	125500	68585648	1672	1672	1672	1672	0
405	20230721	125400	68585648	1672	1672	1672	1672	0
406	20230721	125300	68585648	1672	1672	1672	1672	100
407	20230721	125200	68418448	1664	1664	1664	1664	0
408	20230721	125100	68418448	1664	1664	1664	1664	0
409	20230721	125000	68418448	1664	1664	1664	1664	0
410	20230721	124900	68418448	1664	1664	1664	1664	158
411	20230721	124800	68155536	1664	1664	1664	1664	0
412	20230721	124700	68155536	1664	1664	1664	1664	0
413	20230721	124600	68155536	1664	1664	1664	1664	0
414	20230721	124500	68155536	1664	1664	1664	1664	30
415	20230721	124400	68105616	1664	1663	1664	1663	190
416	20230721	124300	67789526	1665	1665	1665	1665	0
417	20230721	124200	67789526	1665	1665	1665	1665	200
418	20230721	124100	67456526	1663	1663	1663	1663	0
419	20230721	124000	67456526	1663	1663	1663	1663	1204
420	20230721	123900	65454274	1664	1664	1664	1664	0
421	20230721	123800	65454274	1664	1664	1664	1664	27
422	20230721	123700	65409346	1664	1664	1664	1664	0
423	20230721	123600	65409346	1664	1664	1664	1664	20
424	20230721	123500	65376066	1664	1664	1664	1664	0
425	20230721	123400	65376066	1664	1664	1664	1664	323
426	20230721	123300	64838594	1664	1664	1664	1664	1667
427	20230721	123200	62064706	1665	1668	1668	1665	1397
428	20230721	123100	59737420	1670	1670	1670	1670	0
429	20230721	123000	59737420	1670	1673	1673	1670	7
430	20230721	122900	59725724	1670	1670	1670	1670	0
431	20230721	122800	59725724	1670	1670	1670	1670	0
432	20230721	122700	59725724	1670	1670	1670	1669	184
433	20230721	122600	59418446	1675	1675	1675	1675	0
434	20230721	122500	59418446	1675	1672	1675	1670	16
435	20230721	122400	59391712	1675	1670	1675	1670	312
436	20230721	122300	58870660	1670	1670	1670	1668	57
437	20230721	122200	58775478	1670	1669	1670	1668	14
438	20230721	122100	58752116	1670	1670	1670	1670	100
439	20230721	122000	58585116	1666	1666	1666	1666	0
440	20230721	121900	58585116	1666	1666	1666	1666	0
441	20230721	121800	58585116	1666	1666	1666	1666	2000
442	20230721	121700	55253116	1666	1666	1666	1666	0
443	20230721	121600	55253116	1666	1666	1666	1666	0
444	20230721	121500	55253116	1666	1666	1666	1666	0
445	20230721	121400	55253116	1666	1666	1666	1666	700
446	20230721	121300	54086916	1666	1666	1666	1666	0
447	20230721	121200	54086916	1666	1667	1667	1666	267
448	20230721	121100	53642090	1666	1666	1666	1666	0
449	20230721	121000	53642090	1666	1666	1666	1666	10
450	20230721	120900	53625430	1667	1667	1667	1667	0
451	20230721	120800	53625430	1667	1667	1667	1667	320
452	20230721	120700	53091990	1667	1667	1667	1667	120
453	20230721	120600	52891950	1666	1666	1666	1666	1000
454	20230721	120500	51225950	1667	1667	1667	1667	0
455	20230721	120400	51225950	1667	1667	1667	1667	0
456	20230721	120300	51225950	1667	1667	1667	1667	0
457	20230721	120200	51225950	1667	1667	1667	1667	0
458	20230721	120100	51225950	1667	1667	1667	1667	0
459	20230721	120000	51225950	1667	1667	1667	1667	0
460	20230721	115900	51225950	1667	1668	1668	1667	710
461	20230721	115800	50042360	1667	1667	1667	1667	0
462	20230721	115700	50042360	1667	1667	1667	1667	0
463	20230721	115600	50042360	1667	1667	1667	1667	0
464	20230721	115500	50042360	1667	1667	1667	1667	0
465	20230721	115400	50042360	1667	1667	1667	1667	0
466	20230721	115300	50042360	1667	1667	1667	1667	0
467	20230721	115200	50042360	1667	1667	1667	1667	0
468	20230721	115100	50042360	1667	1667	1667	1667	0
469	20230721	115000	50042360	1667	1667	1667	1667	0
470	20230721	114900	50042360	1667	1667	1667	1667	0
471	20230721	114800	50042360	1667	1667	1667	1667	0
472	20230721	114700	50042360	1667	1667	1667	1667	49
473	20230721	114600	49960677	1667	1667	1667	1667	6
474	20230721	114500	49950675	1666	1666	1666	1666	0
475	20230721	114400	49950675	1666	1666	1666	1666	0
476	20230721	114300	49950675	1666	1666	1666	1666	0
477	20230721	114200	49950675	1666	1666	1666	1666	0
478	20230721	114100	49950675	1666	1666	1666	1666	0
479	20230721	114000	49950675	1666	1666	1666	1666	0
480	20230721	113900	49950675	1666	1666	1666	1666	0
481	20230721	113800	49950675	1666	1666	1666	1666	0
482	20230721	113700	49950675	1666	1666	1666	1666	0
483	20230721	113600	49950675	1666	1666	1666	1666	0
484	20230721	113500	49950675	1666	1666	1666	1666	0
485	20230721	113400	49950675	1666	1666	1666	1666	0
486	20230721	113300	49950675	1666	1666	1666	1666	0
487	20230721	113200	49950675	1666	1666	1666	1666	0
488	20230721	113100	49950675	1666	1666	1666	1666	0
489	20230721	113000	49950675	1666	1666	1666	1666	80
490	20230721	112900	49817395	1677	1677	1677	1677	0
491	20230721	112800	49817395	1677	1677	1677	1677	0
492	20230721	112700	49817395	1677	1677	1677	1677	0
493	20230721	112600	49817395	1677	1677	1677	1677	0
494	20230721	112500	49817395	1677	1677	1677	1677	30
495	20230721	112400	49767085	1665	1665	1665	1665	0
496	20230721	112300	49767085	1665	1665	1665	1665	1000
497	20230721	112200	48102085	1665	1665	1665	1665	0
498	20230721	112100	48102085	1665	1665	1665	1665	0
499	20230721	112000	48102085	1665	1665	1665	1665	0
500	20230721	111900	48102085	1665	1665	1665	1665	0
501	20230721	111800	48102085	1665	1666	1666	1665	1000
502	20230721	111700	46436382	1675	1675	1675	1675	0
503	20230721	111600	46436382	1675	1675	1675	1675	0
504	20230721	111500	46436382	1675	1675	1675	1675	1
505	20230721	111400	46434707	1675	1675	1675	1675	0
506	20230721	111300	46434707	1675	1675	1675	1675	0
507	20230721	111200	46434707	1675	1675	1675	1675	1
508	20230721	111100	46433032	1679	1679	1679	1679	0
509	20230721	111000	46433032	1679	1679	1679	1679	8
510	20230721	110900	46419600	1679	1679	1679	1679	1
511	20230721	110800	46417921	1666	1666	1666	1666	982
512	20230721	110700	44781909	1666	1666	1666	1666	0
513	20230721	110600	44781909	1666	1666	1666	1666	721
514	20230721	110500	43580723	1665	1665	1665	1665	0
515	20230721	110400	43580723	1665	1665	1665	1665	0
516	20230721	110300	43580723	1665	1665	1665	1665	0
517	20230721	110200	43580723	1665	1665	1665	1665	80
518	20230721	110100	43447523	1665	1665	1665	1665	0
519	20230721	110000	43447523	1665	1669	1669	1665	2946
520	20230721	105900	38541605	1669	1669	1669	1669	0
521	20230721	105800	38541605	1669	1669	1669	1669	0
522	20230721	105700	38541605	1669	1669	1669	1669	0
523	20230721	105600	38541605	1669	1669	1669	1669	70
524	20230721	105500	38424775	1669	1669	1669	1669	36
525	20230721	105400	38364691	1680	1680	1680	1680	0
526	20230721	105300	38364691	1680	1680	1680	1680	0
527	20230721	105200	38364691	1680	1680	1680	1680	0
528	20230721	105100	38364691	1680	1680	1680	1680	0
529	20230721	105000	38364691	1680	1679	1680	1679	18
530	20230721	104900	38334453	1668	1668	1668	1668	2
531	20230721	104800	38331117	1677	1677	1677	1677	0
532	20230721	104700	38331117	1677	1677	1677	1677	0
533	20230721	104600	38331117	1677	1677	1677	1677	0
534	20230721	104500	38331117	1677	1677	1677	1677	0
535	20230721	104400	38331117	1677	1677	1677	1677	2212
536	20230721	104300	34621593	1677	1677	1677	1677	0
537	20230721	104200	34621593	1677	1677	1677	1677	1
538	20230721	104100	34619916	1665	1668	1668	1665	4000
539	20230721	104000	27954542	1668	1668	1668	1668	0
540	20230721	103900	27954542	1668	1668	1668	1668	0
541	20230721	103800	27954542	1668	1668	1668	1668	0
542	20230721	103700	27954542	1668	1668	1668	1668	18
543	20230721	103600	27924518	1679	1669	1679	1667	341
544	20230721	103500	27355776	1679	1679	1679	1679	0
545	20230721	103400	27355776	1679	1679	1679	1679	1
546	20230721	103300	27354097	1668	1668	1668	1668	0
547	20230721	103200	27354097	1668	1668	1668	1668	0
548	20230721	103100	27354097	1668	1668	1668	1668	50
549	20230721	103000	27270697	1668	1668	1668	1668	0
550	20230721	102900	27270697	1668	1668	1668	1668	109
551	20230721	102800	27088885	1668	1668	1668	1668	0
552	20230721	102700	27088885	1668	1668	1668	1668	0
553	20230721	102600	27088885	1668	1668	1668	1668	6
554	20230721	102500	27078877	1668	1668	1668	1668	10
555	20230721	102400	27062197	1679	1679	1679	1679	0
556	20230721	102300	27062197	1679	1679	1679	1679	0
557	20230721	102200	27062197	1679	1679	1679	1679	0
558	20230721	102100	27062197	1679	1669	1679	1669	5153
559	20230721	102000	18461830	1669	1669	1669	1669	1873
560	20230721	101900	15335793	1669	1669	1669	1669	0
561	20230721	101800	15335793	1669	1669	1669	1669	6
562	20230721	101700	15325779	1681	1681	1681	1681	0
563	20230721	101600	15325779	1681	1681	1681	1681	0
564	20230721	101500	15325779	1681	1681	1681	1681	0
565	20230721	101400	15325779	1681	1681	1681	1681	0
566	20230721	101300	15325779	1681	1681	1681	1681	0
567	20230721	101200	15325779	1681	1680	1681	1680	15
568	20230721	101100	15300570	1682	1682	1682	1682	0
569	20230721	101000	15300570	1682	1682	1682	1682	0
570	20230721	100900	15300570	1682	1682	1682	1682	1
571	20230721	100800	15298888	1667	1667	1667	1667	106
572	20230721	100700	15122186	1667	1684	1684	1667	2461
573	20230721	100600	11012035	1684	1684	1684	1684	20
574	20230721	100500	10978355	1688	1688	1688	1688	0
575	20230721	100400	10978355	1688	1688	1688	1688	0
576	20230721	100300	10978355	1688	1688	1688	1688	0
577	20230721	100200	10978355	1688	1688	1688	1688	0
578	20230721	100100	10978355	1688	1688	1688	1688	0
579	20230721	100000	10978355	1688	1688	1688	1688	0
580	20230721	095900	10978355	1688	1688	1688	1688	0
581	20230721	095800	10978355	1688	1688	1688	1688	0
582	20230721	095700	10978355	1688	1688	1688	1688	0
583	20230721	095600	10978355	1688	1688	1688	1688	0
584	20230721	095500	10978355	1688	1688	1688	1688	0
585	20230721	095400	10978355	1688	1688	1688	1688	0
586	20230721	095300	10978355	1688	1688	1688	1688	0
587	20230721	095200	10978355	1688	1688	1688	1688	0
588	20230721	095100	10978355	1688	1688	1688	1688	1
589	20230721	095000	10976667	1688	1688	1688	1688	0
590	20230721	094900	10976667	1688	1688	1688	1688	0
591	20230721	094800	10976667	1688	1671	1688	1671	89
592	20230721	094700	10827805	1675	1675	1675	1675	0
593	20230721	094600	10827805	1675	1675	1675	1675	0
594	20230721	094500	10827805	1675	1675	1675	1675	0
595	20230721	094400	10827805	1675	1675	1675	1675	0
596	20230721	094300	10827805	1675	1675	1675	1675	0
597	20230721	094200	10827805	1675	1675	1675	1675	0
598	20230721	094100	10827805	1675	1675	1675	1675	0
599	20230721	094000	10827805	1675	1675	1675	1675	0
600	20230721	093900	10827805	1675	1675	1675	1675	0
601	20230721	093800	10827805	1675	1675	1675	1675	0
602	20230721	093700	10827805	1675	1675	1675	1675	101
603	20230721	093600	10658630	1675	1675	1675	1675	0
604	20230721	093500	10658630	1675	1668	1675	1668	2200
605	20230721	093400	6976879	1669	1668	1669	1668	126
606	20230721	093300	6766638	1669	1669	1669	1669	20
607	20230721	093200	6733258	1669	1669	1669	1669	1
608	20230721	093100	6731589	1669	1669	1669	1669	1
609	20230721	093000	6729920	1669	1669	1669	1669	2
610	20230721	092900	6726582	1669	1670	1670	1669	291
611	20230721	092800	6240615	1670	1670	1670	1670	0
612	20230721	092700	6240615	1670	1670	1670	1670	0
613	20230721	092600	6240615	1670	1670	1670	1670	0
614	20230721	092500	6240615	1670	1670	1670	1670	12
615	20230721	092400	6220575	1671	1671	1671	1671	4
616	20230721	092300	6213891	1668	1668	1668	1668	0
617	20230721	092200	6213891	1668	1668	1668	1668	135
618	20230721	092100	5988711	1668	1671	1671	1668	69
619	20230721	092000	5873580	1670	1670	1670	1670	37
620	20230721	091900	5811790	1670	1670	1670	1670	100
621	20230721	091800	5644790	1670	1670	1670	1670	20
622	20230721	091700	5611390	1670	1670	1670	1670	10
623	20230721	091600	5594690	1670	1671	1671	1670	952
624	20230721	091500	4004545	1675	1676	1676	1675	1059
625	20230721	091400	2230181	1678	1678	1678	1678	0
626	20230721	091300	2230181	1678	1678	1678	1677	104
627	20230721	091200	2055679	1678	1692	1692	1678	141
628	20230721	091100	1818983	1678	1678	1678	1678	0
629	20230721	091000	1818983	1678	1678	1678	1678	0
630	20230721	090900	1818983	1678	1678	1678	1678	0
631	20230721	090800	1818983	1678	1678	1678	1678	0
632	20230721	090700	1818983	1678	1681	1681	1678	294
633	20230721	090600	1325513	1696	1696	1696	1696	0
634	20230721	090500	1325513	1696	1696	1696	1696	0
635	20230721	090400	1325513	1696	1696	1696	1696	1
636	20230721	090300	1323817	1677	1677	1677	1677	3
637	20230721	090200	1318786	1675	1676	1676	1675	698
638	20230721	090100	149512	1699	1699	1699	1699	0
639	20230721	090000	149512	1699	1699	1699	1699	88