KissMeData/085910/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	193700	145879770	4080	4080	4080	4080	2128
3	20230721	193600	145879770	4080	4080	4080	4080	0
4	20230721	193500	145879770	4080	4080	4080	4080	0
5	20230721	193400	145879770	4080	4080	4080	4080	0
6	20230721	193300	145879770	4080	4080	4080	4080	0
7	20230721	193200	145879770	4080	4080	4080	4080	0
8	20230721	193100	145879770	4080	4080	4080	4080	0
9	20230721	193000	145879770	4080	4080	4080	4080	0
10	20230721	192900	145879770	4080	4080	4080	4080	0
11	20230721	192800	145879770	4080	4080	4080	4080	0
12	20230721	192700	145879770	4080	4080	4080	4080	0
13	20230721	192600	145879770	4080	4080	4080	4080	0
14	20230721	192500	145879770	4080	4080	4080	4080	0
15	20230721	192400	145879770	4080	4080	4080	4080	0
16	20230721	192300	145879770	4080	4080	4080	4080	0
17	20230721	192200	145879770	4080	4080	4080	4080	0
18	20230721	192100	145879770	4080	4080	4080	4080	0
19	20230721	192000	145879770	4080	4080	4080	4080	0
20	20230721	191900	145879770	4080	4080	4080	4080	0
21	20230721	191800	145879770	4080	4080	4080	4080	0
22	20230721	191700	145879770	4080	4080	4080	4080	0
23	20230721	191600	145879770	4080	4080	4080	4080	0
24	20230721	191500	145879770	4080	4080	4080	4080	0
25	20230721	191400	145879770	4080	4080	4080	4080	0
26	20230721	191300	145879770	4080	4080	4080	4080	0
27	20230721	191200	145879770	4080	4080	4080	4080	0
28	20230721	191100	145879770	4080	4080	4080	4080	0
29	20230721	191000	145879770	4080	4080	4080	4080	0
30	20230721	190900	145879770	4080	4080	4080	4080	0
31	20230721	190800	145879770	4080	4080	4080	4080	0
32	20230721	190700	145879770	4080	4080	4080	4080	2128
33	20230721	190600	145879770	4080	4080	4080	4080	0
34	20230721	190500	145879770	4080	4080	4080	4080	0
35	20230721	190400	145879770	4080	4080	4080	4080	0
36	20230721	190300	145879770	4080	4080	4080	4080	0
37	20230721	190200	145879770	4080	4080	4080	4080	0
38	20230721	190100	145879770	4080	4080	4080	4080	0
39	20230721	190000	145879770	4080	4080	4080	4080	0
40	20230721	185900	145879770	4080	4080	4080	4080	0
41	20230721	185800	145879770	4080	4080	4080	4080	0
42	20230721	185700	145879770	4080	4080	4080	4080	0
43	20230721	185600	145879770	4080	4080	4080	4080	0
44	20230721	185500	145879770	4080	4080	4080	4080	0
45	20230721	185400	145879770	4080	4080	4080	4080	0
46	20230721	185300	145879770	4080	4080	4080	4080	0
47	20230721	185200	145879770	4080	4080	4080	4080	0
48	20230721	185100	145879770	4080	4080	4080	4080	0
49	20230721	185000	145879770	4080	4080	4080	4080	0
50	20230721	184900	145879770	4080	4080	4080	4080	0
51	20230721	184800	145879770	4080	4080	4080	4080	0
52	20230721	184700	145879770	4080	4080	4080	4080	0
53	20230721	184600	145879770	4080	4080	4080	4080	0
54	20230721	184500	145879770	4080	4080	4080	4080	0
55	20230721	184400	145879770	4080	4080	4080	4080	0
56	20230721	184300	145879770	4080	4080	4080	4080	0
57	20230721	184200	145879770	4080	4080	4080	4080	0
58	20230721	184100	145879770	4080	4080	4080	4080	0
59	20230721	184000	145879770	4080	4080	4080	4080	0
60	20230721	183900	145879770	4080	4080	4080	4080	0
61	20230721	183800	145879770	4080	4080	4080	4080	0
62	20230721	183700	145879770	4080	4080	4080	4080	2128
63	20230721	183600	145879770	4080	4080	4080	4080	0
64	20230721	183500	145879770	4080	4080	4080	4080	0
65	20230721	183400	145879770	4080	4080	4080	4080	0
66	20230721	183300	145879770	4080	4080	4080	4080	0
67	20230721	183200	145879770	4080	4080	4080	4080	0
68	20230721	183100	145879770	4080	4080	4080	4080	0
69	20230721	183000	145879770	4080	4080	4080	4080	0
70	20230721	182900	145879770	4080	4080	4080	4080	0
71	20230721	182800	145879770	4080	4080	4080	4080	0
72	20230721	182700	145879770	4080	4080	4080	4080	0
73	20230721	182600	145879770	4080	4080	4080	4080	0
74	20230721	182500	145879770	4080	4080	4080	4080	0
75	20230721	182400	145879770	4080	4080	4080	4080	0
76	20230721	182300	145879770	4080	4080	4080	4080	0
77	20230721	182200	145879770	4080	4080	4080	4080	0
78	20230721	182100	145879770	4080	4080	4080	4080	0
79	20230721	182000	145879770	4080	4080	4080	4080	0
80	20230721	181900	145879770	4080	4080	4080	4080	0
81	20230721	181800	145879770	4080	4080	4080	4080	0
82	20230721	181700	145879770	4080	4080	4080	4080	0
83	20230721	181600	145879770	4080	4080	4080	4080	0
84	20230721	181500	145879770	4080	4080	4080	4080	0
85	20230721	181400	145879770	4080	4080	4080	4080	0
86	20230721	181300	145879770	4080	4080	4080	4080	0
87	20230721	181200	145879770	4080	4080	4080	4080	0
88	20230721	181100	145879770	4080	4080	4080	4080	0
89	20230721	181000	145879770	4080	4080	4080	4080	0
90	20230721	180900	145879770	4080	4080	4080	4080	0
91	20230721	180800	145879770	4080	4080	4080	4080	0
92	20230721	180700	145879770	4080	4080	4080	4080	2128
93	20230721	180600	145879770	4080	4080	4080	4080	0
94	20230721	180500	145879770	4080	4080	4080	4080	0
95	20230721	180400	145879770	4080	4080	4080	4080	0
96	20230721	180300	145879770	4080	4080	4080	4080	0
97	20230721	180200	145879770	4080	4080	4080	4080	0
98	20230721	180100	145879770	4080	4080	4080	4080	0
99	20230721	180000	145879770	4080	4080	4080	4080	0
100	20230721	175900	145879770	4080	4080	4080	4080	0
101	20230721	175800	145879770	4080	4080	4080	4080	0
102	20230721	175700	145879770	4080	4080	4080	4080	0
103	20230721	175600	145879770	4080	4080	4080	4080	0
104	20230721	175500	145879770	4080	4080	4080	4080	0
105	20230721	175400	145879770	4080	4080	4080	4080	0
106	20230721	175300	145879770	4080	4080	4080	4080	0
107	20230721	175200	145879770	4080	4080	4080	4080	0
108	20230721	175100	145879770	4080	4080	4080	4080	0
109	20230721	175000	145879770	4080	4080	4080	4080	0
110	20230721	174900	145879770	4080	4080	4080	4080	0
111	20230721	174800	145879770	4080	4080	4080	4080	0
112	20230721	174700	145879770	4080	4080	4080	4080	0
113	20230721	174600	145879770	4080	4080	4080	4080	0
114	20230721	174500	145879770	4080	4080	4080	4080	0
115	20230721	174400	145879770	4080	4080	4080	4080	0
116	20230721	174300	145879770	4080	4080	4080	4080	0
117	20230721	174200	145879770	4080	4080	4080	4080	0
118	20230721	174100	145879770	4080	4080	4080	4080	0
119	20230721	174000	145879770	4080	4080	4080	4080	0
120	20230721	173900	145879770	4080	4080	4080	4080	0
121	20230721	173800	145879770	4080	4080	4080	4080	0
122	20230721	173700	145879770	4080	4080	4080	4080	2128
123	20230721	173600	145879770	4080	4080	4080	4080	0
124	20230721	173500	145879770	4080	4080	4080	4080	0
125	20230721	173400	145879770	4080	4080	4080	4080	0
126	20230721	173300	145879770	4080	4080	4080	4080	0
127	20230721	173200	145879770	4080	4080	4080	4080	0
128	20230721	173100	145879770	4080	4080	4080	4080	0
129	20230721	173000	145879770	4080	4080	4080	4080	0
130	20230721	172900	145879770	4080	4080	4080	4080	0
131	20230721	172800	145879770	4080	4080	4080	4080	0
132	20230721	172700	145879770	4080	4080	4080	4080	0
133	20230721	172600	145879770	4080	4080	4080	4080	0
134	20230721	172500	145879770	4080	4080	4080	4080	0
135	20230721	172400	145879770	4080	4080	4080	4080	0
136	20230721	172300	145879770	4080	4080	4080	4080	0
137	20230721	172200	145879770	4080	4080	4080	4080	0
138	20230721	172100	145879770	4080	4080	4080	4080	0
139	20230721	172000	145879770	4080	4080	4080	4080	0
140	20230721	171900	145879770	4080	4080	4080	4080	0
141	20230721	171800	145879770	4080	4080	4080	4080	0
142	20230721	171700	145879770	4080	4080	4080	4080	0
143	20230721	171600	145879770	4080	4080	4080	4080	0
144	20230721	171500	145879770	4080	4080	4080	4080	0
145	20230721	171400	145879770	4080	4080	4080	4080	0
146	20230721	171300	145879770	4080	4080	4080	4080	0
147	20230721	171200	145879770	4080	4080	4080	4080	0
148	20230721	171100	145879770	4080	4080	4080	4080	0
149	20230721	171000	145879770	4080	4080	4080	4080	0
150	20230721	170900	145879770	4080	4080	4080	4080	0
151	20230721	170800	145879770	4080	4080	4080	4080	0
152	20230721	170700	145879770	4080	4080	4080	4080	2128
153	20230721	170600	145879770	4080	4080	4080	4080	0
154	20230721	170500	145879770	4080	4080	4080	4080	0
155	20230721	170400	145879770	4080	4080	4080	4080	0
156	20230721	170300	145879770	4080	4080	4080	4080	0
157	20230721	170200	145879770	4080	4080	4080	4080	0
158	20230721	170100	145879770	4080	4080	4080	4080	0
159	20230721	170000	145879770	4080	4080	4080	4080	0
160	20230721	165900	145879770	4080	4080	4080	4080	0
161	20230721	165800	145879770	4080	4080	4080	4080	0
162	20230721	165700	145879770	4080	4080	4080	4080	0
163	20230721	165600	145879770	4080	4080	4080	4080	0
164	20230721	165500	145879770	4080	4080	4080	4080	0
165	20230721	165400	145879770	4080	4080	4080	4080	0
166	20230721	165300	145879770	4080	4080	4080	4080	0
167	20230721	165200	145879770	4080	4080	4080	4080	0
168	20230721	165100	145879770	4080	4080	4080	4080	0
169	20230721	165000	145879770	4080	4080	4080	4080	0
170	20230721	164900	145879770	4080	4080	4080	4080	0
171	20230721	164800	145879770	4080	4080	4080	4080	0
172	20230721	164700	145879770	4080	4080	4080	4080	0
173	20230721	164600	145879770	4080	4080	4080	4080	0
174	20230721	164500	145879770	4080	4080	4080	4080	0
175	20230721	164400	145879770	4080	4080	4080	4080	0
176	20230721	164300	145879770	4080	4080	4080	4080	0
177	20230721	164200	145879770	4080	4080	4080	4080	0
178	20230721	164100	145879770	4080	4080	4080	4080	0
179	20230721	164000	145879770	4080	4080	4080	4080	0
180	20230721	163900	145879770	4080	4080	4080	4080	0
181	20230721	163800	145879770	4080	4080	4080	4080	0
182	20230721	163700	145879770	4080	4080	4080	4080	2128
183	20230721	163600	145879770	4080	4080	4080	4080	0
184	20230721	163500	145879770	4080	4080	4080	4080	0
185	20230721	163400	145879770	4080	4080	4080	4080	0
186	20230721	163300	145879770	4080	4080	4080	4080	0
187	20230721	163200	145879770	4080	4080	4080	4080	0
188	20230721	163100	145879770	4080	4080	4080	4080	0
189	20230721	163000	145879770	4080	4080	4080	4080	0
190	20230721	162900	145879770	4080	4080	4080	4080	0
191	20230721	162800	145879770	4080	4080	4080	4080	0
192	20230721	162700	145879770	4080	4080	4080	4080	0
193	20230721	162600	145879770	4080	4080	4080	4080	0
194	20230721	162500	145879770	4080	4080	4080	4080	0
195	20230721	162400	145879770	4080	4080	4080	4080	0
196	20230721	162300	145879770	4080	4080	4080	4080	0
197	20230721	162200	145879770	4080	4080	4080	4080	0
198	20230721	162100	145879770	4080	4080	4080	4080	0
199	20230721	162000	145879770	4080	4080	4080	4080	0
200	20230721	161900	145879770	4080	4080	4080	4080	0
201	20230721	161800	145879770	4080	4080	4080	4080	0
202	20230721	161700	145879770	4080	4080	4080	4080	0
203	20230721	161600	145879770	4080	4080	4080	4080	0
204	20230721	161500	145879770	4080	4080	4080	4080	0
205	20230721	161400	145879770	4080	4080	4080	4080	0
206	20230721	161300	145879770	4080	4080	4080	4080	0
207	20230721	161200	145879770	4080	4080	4080	4080	0
208	20230721	161100	145879770	4080	4080	4080	4080	0
209	20230721	161000	145879770	4080	4080	4080	4080	0
210	20230721	160900	145879770	4080	4080	4080	4080	0
211	20230721	160800	145879770	4080	4080	4080	4080	0
212	20230721	160700	145879770	4080	4080	4080	4080	2128
213	20230721	160600	145879770	4080	4080	4080	4080	0
214	20230721	160500	145879770	4080	4080	4080	4080	0
215	20230721	160400	145879770	4080	4080	4080	4080	0
216	20230721	160300	145879770	4080	4080	4080	4080	0
217	20230721	160200	145879770	4080	4080	4080	4080	0
218	20230721	160100	145879770	4080	4080	4080	4080	0
219	20230721	160000	145879770	4080	4080	4080	4080	0
220	20230721	155900	145879770	4080	4080	4080	4080	0
221	20230721	155800	145879770	4080	4080	4080	4080	0
222	20230721	155700	145879770	4080	4080	4080	4080	0
223	20230721	155600	145879770	4080	4080	4080	4080	0
224	20230721	155500	145879770	4080	4080	4080	4080	0
225	20230721	155400	145879770	4080	4080	4080	4080	0
226	20230721	155300	145879770	4080	4080	4080	4080	0
227	20230721	155200	145879770	4080	4080	4080	4080	0
228	20230721	155100	145879770	4080	4080	4080	4080	0
229	20230721	155000	145879770	4080	4080	4080	4080	0
230	20230721	154900	145879770	4080	4080	4080	4080	0
231	20230721	154800	145879770	4080	4080	4080	4080	0
232	20230721	154700	145879770	4080	4080	4080	4080	0
233	20230721	154600	145879770	4080	4080	4080	4080	0
234	20230721	154500	145879770	4080	4080	4080	4080	0
235	20230721	154400	145879770	4080	4080	4080	4080	0
236	20230721	154300	145879770	4080	4080	4080	4080	0
237	20230721	154200	145879770	4080	4080	4080	4080	0
238	20230721	154100	145879770	4080	4080	4080	4080	0
239	20230721	154000	145879770	4080	4080	4080	4080	0
240	20230721	153900	145879770	4080	4080	4080	4080	0
241	20230721	153800	145879770	4080	4080	4080	4080	0
242	20230721	153700	145879770	4080	4080	4080	4080	2128
243	20230721	153600	145879770	4080	4080	4080	4080	0
244	20230721	153500	145879770	4080	4080	4080	4080	0
245	20230721	153400	145879770	4080	4080	4080	4080	0
246	20230721	153300	145879770	4080	4080	4080	4080	0
247	20230721	153200	145879770	4080	4080	4080	4080	0
248	20230721	153100	145879770	4080	4080	4080	4080	0
249	20230721	153000	145879770	4080	4080	4080	4080	2128
250	20230721	152900	137197530	4090	4090	4090	4090	0
251	20230721	152800	137197530	4090	4090	4090	4090	0
252	20230721	152700	137197530	4090	4090	4090	4090	0
253	20230721	152600	137197530	4090	4090	4090	4090	0
254	20230721	152500	137197530	4090	4090	4090	4090	0
255	20230721	152400	137197530	4090	4090	4090	4090	0
256	20230721	152300	137197530	4090	4090	4090	4090	0
257	20230721	152200	137197530	4090	4090	4090	4090	0
258	20230721	152100	137197530	4090	4090	4090	4090	0
259	20230721	152000	137197530	4090	4090	4090	4090	0
260	20230721	151900	137197530	4090	4090	4090	4090	0
261	20230721	151800	137197530	4090	4090	4090	4090	6
262	20230721	151700	137172990	4090	4080	4090	4080	501
263	20230721	151600	135128900	4090	4090	4090	4090	0
264	20230721	151500	135128900	4090	4090	4090	4090	0
265	20230721	151400	135128900	4090	4090	4090	4090	67
266	20230721	151300	134854870	4095	4095	4095	4090	119
267	20230721	151200	134368135	4100	4100	4100	4100	0
268	20230721	151100	134368135	4100	4100	4100	4100	9
269	20230721	151000	134331235	4100	4080	4100	4080	5
270	20230721	150900	134310815	4100	4100	4100	4100	1
271	20230721	150800	134306715	4100	4100	4100	4100	0
272	20230721	150700	134306715	4100	4100	4100	4100	4
273	20230721	150600	134290315	4100	4100	4100	4100	0
274	20230721	150500	134290315	4100	4100	4100	4100	0
275	20230721	150400	134290315	4100	4100	4100	4100	1
276	20230721	150300	134286215	4100	4100	4100	4100	12
277	20230721	150200	134237015	4100	4100	4100	4100	0
278	20230721	150100	134237015	4100	4100	4100	4100	0
279	20230721	150000	134237015	4100	4100	4100	4100	5
280	20230721	145900	134216515	4105	4105	4105	4105	0
281	20230721	145800	134216515	4105	4105	4105	4105	0
282	20230721	145700	134216515	4105	4105	4105	4105	202
283	20230721	145600	133387305	4105	4100	4105	4100	7
284	20230721	145500	133358600	4100	4100	4100	4100	3
285	20230721	145400	133346300	4100	4100	4100	4100	0
286	20230721	145300	133346300	4100	4105	4105	4080	2514
287	20230721	145200	123088835	4105	4080	4105	4080	1408
288	20230721	145100	117344170	4080	4100	4100	4080	1114
289	20230721	145000	112797790	4100	4100	4100	4100	5
290	20230721	144900	112777290	4100	4100	4100	4100	4
291	20230721	144800	112760890	4105	4090	4105	4090	218
292	20230721	144700	111869255	4090	4090	4090	4090	0
293	20230721	144600	111869255	4090	4090	4090	4090	0
294	20230721	144500	111869255	4090	4090	4090	4080	1664
295	20230721	144400	105073835	4080	4085	4085	4080	5000
296	20230721	144300	84667325	4090	4090	4090	4090	0
297	20230721	144200	84667325	4090	4090	4090	4090	4
298	20230721	144100	84650965	4090	4090	4090	4090	1
299	20230721	144000	84646875	4090	4090	4090	4090	1
300	20230721	143900	84642785	4090	4090	4090	4090	63
301	20230721	143800	84385115	4090	4090	4095	4090	18
302	20230721	143700	84311490	4090	4090	4090	4090	2
303	20230721	143600	84303310	4090	4090	4090	4090	8
304	20230721	143500	84270590	4090	4090	4095	4090	17
305	20230721	143400	84201055	4090	4090	4095	4090	19
306	20230721	143300	84123340	4090	4090	4090	4090	6
307	20230721	143200	84098800	4090	4090	4090	4090	4
308	20230721	143100	84082440	4095	4090	4095	4090	18
309	20230721	143000	84008810	4090	4090	4090	4090	6
310	20230721	142900	83984270	4095	4090	4095	4090	9
311	20230721	142800	83947440	4095	4090	4095	4090	21
312	20230721	142700	83861530	4095	4090	4095	4090	23
313	20230721	142600	83767440	4100	4100	4100	4100	0
314	20230721	142500	83767440	4100	4100	4105	4085	346
315	20230721	142400	82353935	4105	4090	4105	4085	120
316	20230721	142300	81863125	4095	4095	4095	4095	11
317	20230721	142200	81818080	4095	4095	4095	4095	0
318	20230721	142100	81818080	4095	4095	4095	4095	0
319	20230721	142000	81818080	4095	4095	4095	4095	13
320	20230721	141900	81764845	4095	4095	4095	4095	0
321	20230721	141800	81764845	4095	4095	4095	4095	0
322	20230721	141700	81764845	4095	4095	4095	4095	11
323	20230721	141600	81719800	4095	4095	4095	4095	0
324	20230721	141500	81719800	4095	4085	4095	4085	2
325	20230721	141400	81711620	4095	4095	4095	4095	1
326	20230721	141300	81707525	4090	4090	4095	4090	151
327	20230721	141200	81089880	4095	4095	4095	4095	1
328	20230721	141100	81085785	4095	4095	4095	4095	0
329	20230721	141000	81085785	4095	4095	4095	4095	50
330	20230721	140900	80881035	4095	4095	4095	4095	12
331	20230721	140800	80831895	4095	4095	4095	4095	101
332	20230721	140700	80418300	4095	4095	4095	4095	1
333	20230721	140600	80414205	4095	4095	4095	4095	12
334	20230721	140500	80365065	4095	4095	4095	4095	0
335	20230721	140400	80365065	4095	4095	4095	4095	0
336	20230721	140300	80365065	4095	4095	4095	4095	0
337	20230721	140200	80365065	4095	4095	4095	4095	6
338	20230721	140100	80340495	4095	4095	4095	4095	0
339	20230721	140000	80340495	4095	4095	4095	4095	0
340	20230721	135900	80340495	4095	4095	4095	4095	1
341	20230721	135800	80336400	4080	4085	4085	4080	1382
342	20230721	135700	74697260	4095	4095	4095	4095	1
343	20230721	135600	74693165	4105	4105	4105	4105	0
344	20230721	135500	74693165	4105	4105	4105	4105	6
345	20230721	135400	74668535	4105	4105	4105	4105	1
346	20230721	135300	74664430	4105	4105	4105	4105	0
347	20230721	135200	74664430	4105	4105	4105	4105	0
348	20230721	135100	74664430	4105	4105	4105	4105	8
349	20230721	135000	74631590	4105	4105	4105	4105	1
350	20230721	134900	74627485	4105	4105	4105	4105	0
351	20230721	134800	74627485	4105	4105	4105	4105	6
352	20230721	134700	74602855	4105	4105	4105	4105	0
353	20230721	134600	74602855	4105	4105	4105	4105	0
354	20230721	134500	74602855	4105	4105	4105	4105	0
355	20230721	134400	74602855	4105	4105	4105	4105	8
356	20230721	134300	74570015	4105	4105	4105	4105	0
357	20230721	134200	74570015	4105	4105	4105	4105	0
358	20230721	134100	74570015	4105	4105	4105	4105	5
359	20230721	134000	74549490	4105	4105	4105	4105	2
360	20230721	133900	74541280	4105	4105	4105	4105	0
361	20230721	133800	74541280	4105	4105	4105	4105	2
362	20230721	133700	74533070	4110	4095	4115	4095	243
363	20230721	133600	73537155	4095	4095	4095	4095	0
364	20230721	133500	73537155	4095	4095	4095	4095	1
365	20230721	133400	73533060	4090	4090	4090	4090	1
366	20230721	133300	73528970	4095	4095	4095	4095	13
367	20230721	133200	73475735	4095	4095	4095	4095	0
368	20230721	133100	73475735	4095	4095	4095	4095	0
369	20230721	133000	73475735	4095	4085	4095	4085	38
370	20230721	132900	73320135	4080	4090	4095	4080	52
371	20230721	132800	73107880	4085	4080	4095	4080	67
372	20230721	132700	72834425	4080	4085	4095	4080	79
373	20230721	132600	72511705	4080	4095	4095	4080	16
374	20230721	132500	72446340	4095	4095	4095	4085	202
375	20230721	132400	71621150	4095	4095	4095	4095	0
376	20230721	132300	71621150	4095	4095	4095	4090	69
377	20230721	132200	71338915	4100	4100	4100	4095	37
378	20230721	132100	71187335	4100	4100	4100	4100	0
379	20230721	132000	71187335	4100	4100	4100	4100	1
380	20230721	131900	71183235	4100	4100	4100	4100	3
381	20230721	131800	71170935	4100	4100	4100	4100	2001
382	20230721	131700	62966835	4100	4100	4100	4100	1
383	20230721	131600	62962735	4100	4100	4100	4100	0
384	20230721	131500	62962735	4100	4100	4100	4100	5
385	20230721	131400	62942235	4100	4080	4100	4080	1002
386	20230721	131300	58836490	4085	4085	4085	4080	237
387	20230721	131200	57869520	4085	4090	4090	4080	18
388	20230721	131100	57795920	4090	4090	4090	4090	0
389	20230721	131000	57795920	4090	4090	4090	4090	21
390	20230721	130900	57710030	4090	4090	4090	4090	0
391	20230721	130800	57710030	4090	4090	4090	4090	6
392	20230721	130700	57685490	4090	4090	4090	4090	0
393	20230721	130600	57685490	4090	4090	4090	4090	1
394	20230721	130500	57681400	4090	4090	4090	4090	14
395	20230721	130400	57624140	4090	4090	4090	4090	0
396	20230721	130300	57624140	4090	4090	4090	4090	0
397	20230721	130200	57624140	4090	4090	4090	4090	0
398	20230721	130100	57624140	4090	4090	4090	4090	5
399	20230721	130000	57603690	4090	4090	4090	4090	1
400	20230721	125900	57599600	4090	4085	4090	4085	4
401	20230721	125800	57583250	4090	4085	4090	4085	38
402	20230721	125700	57427955	4095	4095	4095	4095	13
403	20230721	125600	57374720	4095	4095	4095	4095	0
404	20230721	125500	57374720	4095	4095	4095	4095	0
405	20230721	125400	57374720	4095	4095	4095	4095	9
406	20230721	125300	57337865	4095	4095	4095	4095	0
407	20230721	125200	57337865	4095	4095	4095	4095	0
408	20230721	125100	57337865	4095	4095	4095	4095	0
409	20230721	125000	57337865	4095	4085	4095	4085	26
410	20230721	124900	57231535	4095	4095	4095	4095	0
411	20230721	124800	57231535	4095	4095	4095	4095	0
412	20230721	124700	57231535	4095	4095	4095	4095	1
413	20230721	124600	57227440	4085	4100	4100	4085	210
414	20230721	124500	56368520	4095	4095	4095	4095	300
415	20230721	124400	55140020	4095	4095	4095	4095	0
416	20230721	124300	55140020	4095	4085	4095	4085	12
417	20230721	124200	55090955	4085	4090	4090	4085	7
418	20230721	124100	55062330	4090	4085	4090	4085	391
419	20230721	124000	53465080	4090	4090	4090	4090	2
420	20230721	123900	53456900	4090	4090	4090	4090	11
421	20230721	123800	53411910	4090	4090	4090	4090	0
422	20230721	123700	53411910	4090	4090	4090	4090	0
423	20230721	123600	53411910	4090	4090	4090	4090	14
424	20230721	123500	53354650	4090	4090	4090	4090	0
425	20230721	123400	53354650	4090	4090	4090	4090	0
426	20230721	123300	53354650	4090	4090	4090	4085	6
427	20230721	123200	53330130	4090	4090	4090	4090	56
428	20230721	123100	53101090	4090	4090	4090	4090	1
429	20230721	123000	53097000	4095	4085	4095	4085	3
430	20230721	122900	53084730	4095	4095	4095	4085	16
431	20230721	122800	53019225	4095	4095	4095	4095	21
432	20230721	122700	52933230	4095	4095	4095	4095	0
433	20230721	122600	52933230	4095	4095	4095	4095	1
434	20230721	122500	52929135	4095	4095	4095	4095	8
435	20230721	122400	52896375	4095	4095	4095	4095	0
436	20230721	122300	52896375	4095	4095	4095	4095	0
437	20230721	122200	52896375	4095	4095	4095	4095	0
438	20230721	122100	52896375	4095	4095	4095	4095	6
439	20230721	122000	52871805	4095	4095	4095	4095	0
440	20230721	121900	52871805	4095	4095	4095	4095	0
441	20230721	121800	52871805	4095	4095	4095	4095	8
442	20230721	121700	52839045	4095	4095	4095	4095	0
443	20230721	121600	52839045	4095	4095	4095	4095	0
444	20230721	121500	52839045	4095	4095	4095	4095	0
445	20230721	121400	52839045	4095	4095	4095	4095	6
446	20230721	121300	52814475	4085	4085	4085	4085	0
447	20230721	121200	52814475	4085	4085	4085	4085	3
448	20230721	121100	52802220	4095	4095	4095	4095	11
449	20230721	121000	52757175	4095	4095	4095	4095	0
450	20230721	120900	52757175	4095	4095	4095	4095	0
451	20230721	120800	52757175	4095	4095	4095	4095	0
452	20230721	120700	52757175	4095	4095	4095	4095	3
453	20230721	120600	52744890	4095	4095	4095	4095	0
454	20230721	120500	52744890	4095	4095	4095	4095	0
455	20230721	120400	52744890	4095	4095	4095	4095	0
456	20230721	120300	52744890	4095	4095	4095	4095	11
457	20230721	120200	52699845	4095	4095	4095	4095	0
458	20230721	120100	52699845	4095	4095	4095	4095	0
459	20230721	120000	52699845	4095	4095	4095	4095	14
460	20230721	115900	52642515	4095	4095	4095	4095	1
461	20230721	115800	52638420	4085	4085	4085	4085	0
462	20230721	115700	52638420	4085	4085	4085	4085	9
463	20230721	115600	52601655	4085	4085	4085	4085	0
464	20230721	115500	52601655	4085	4085	4085	4085	92
465	20230721	115400	52225835	4085	4085	4085	4085	8
466	20230721	115300	52193155	4085	4085	4085	4085	56
467	20230721	115200	51964395	4085	4085	4085	4085	0
468	20230721	115100	51964395	4085	4085	4085	4085	1
469	20230721	115000	51960310	4085	4085	4085	4085	50
470	20230721	114900	51756060	4085	4085	4090	4080	60
471	20230721	114800	51511205	4085	4085	4085	4085	0
472	20230721	114700	51511205	4085	4085	4085	4085	0
473	20230721	114600	51511205	4085	4085	4085	4085	3
474	20230721	114500	51498950	4085	4085	4085	4085	18
475	20230721	114400	51425420	4085	4085	4085	4085	0
476	20230721	114300	51425420	4085	4090	4090	4085	101
477	20230721	114200	51012830	4085	4085	4090	4085	46
478	20230721	114100	50824755	4085	4085	4085	4085	1
479	20230721	114000	50820670	4080	4080	4080	4080	0
480	20230721	113900	50820670	4080	4090	4090	4080	1000
481	20230721	113800	46738290	4100	4100	4100	4100	9
482	20230721	113700	46701390	4100	4100	4100	4100	0
483	20230721	113600	46701390	4100	4090	4100	4090	4
484	20230721	113500	46685020	4100	4100	4100	4100	14
485	20230721	113400	46627620	4100	4100	4100	4100	0
486	20230721	113300	46627620	4100	4100	4100	4100	9
487	20230721	113200	46590720	4100	4100	4100	4100	1
488	20230721	113100	46586620	4090	4090	4090	4090	0
489	20230721	113000	46586620	4090	4090	4090	4090	0
490	20230721	112900	46586620	4090	4090	4090	4090	0
491	20230721	112800	46586620	4090	4090	4090	4090	0
492	20230721	112700	46586620	4090	4090	4090	4090	0
493	20230721	112600	46586620	4090	4090	4090	4090	9
494	20230721	112500	46549810	4090	4090	4090	4090	20
495	20230721	112400	46468010	4090	4100	4100	4090	778
496	20230721	112300	43283360	4100	4100	4100	4100	0
497	20230721	112200	43283360	4100	4100	4100	4100	0
498	20230721	112100	43283360	4100	4100	4100	4100	51
499	20230721	112000	43074260	4100	4100	4100	4100	4
500	20230721	111900	43057860	4100	4100	4100	4100	0
501	20230721	111800	43057860	4100	4100	4100	4100	200
502	20230721	111700	42237860	4100	4100	4100	4100	6
503	20230721	111600	42213260	4100	4100	4100	4100	0
504	20230721	111500	42213260	4100	4100	4100	4100	0
505	20230721	111400	42213260	4100	4100	4100	4100	0
506	20230721	111300	42213260	4100	4100	4100	4100	32
507	20230721	111200	42082060	4100	4100	4100	4100	22
508	20230721	111100	41991860	4100	4100	4100	4100	0
509	20230721	111000	41991860	4100	4100	4100	4100	0
510	20230721	110900	41991860	4100	4100	4100	4100	11
511	20230721	110800	41946760	4100	4100	4100	4100	1
512	20230721	110700	41942660	4100	4100	4100	4100	0
513	20230721	110600	41942660	4100	4100	4100	4100	12
514	20230721	110500	41893460	4100	4100	4100	4100	0
515	20230721	110400	41893460	4100	4100	4100	4100	0
516	20230721	110300	41893460	4100	4100	4100	4100	0
517	20230721	110200	41893460	4100	4100	4100	4100	9
518	20230721	110100	41856560	4100	4100	4100	4100	0
519	20230721	110000	41856560	4100	4100	4100	4100	0
520	20230721	105900	41856560	4100	4100	4100	4100	4
521	20230721	105800	41840160	4115	4115	4115	4115	0
522	20230721	105700	41840160	4115	4100	4115	4095	202
523	20230721	105600	41012360	4115	4115	4115	4115	1
524	20230721	105500	41008245	4100	4100	4100	4100	101
525	20230721	105400	40594145	4115	4115	4115	4115	0
526	20230721	105300	40594145	4115	4115	4115	4115	0
527	20230721	105200	40594145	4115	4115	4115	4115	0
528	20230721	105100	40594145	4115	4105	4115	4095	295
529	20230721	105000	39385740	4115	4115	4115	4115	1
530	20230721	104900	39381625	4110	4110	4110	4110	1
531	20230721	104800	39377515	4115	4115	4115	4115	7
532	20230721	104700	39348710	4115	4115	4115	4115	1
533	20230721	104600	39344595	4095	4095	4095	4095	0
534	20230721	104500	39344595	4095	4095	4095	4095	0
535	20230721	104400	39344595	4095	4095	4095	4095	80
536	20230721	104300	39016995	4095	4095	4095	4095	0
537	20230721	104200	39016995	4095	4095	4095	4095	0
538	20230721	104100	39016995	4095	4100	4100	4095	2277
539	20230721	104000	29692630	4100	4100	4100	4100	0
540	20230721	103900	29692630	4100	4100	4100	4100	1
541	20230721	103800	29688530	4100	4100	4100	4100	732
542	20230721	103700	26687330	4115	4115	4115	4115	9
543	20230721	103600	26650295	4115	4115	4115	4115	0
544	20230721	103500	26650295	4115	4110	4115	4110	2
545	20230721	103400	26642070	4110	4110	4110	4110	0
546	20230721	103300	26642070	4110	4110	4110	4110	10
547	20230721	103200	26600970	4110	4110	4110	4110	0
548	20230721	103100	26600970	4110	4110	4110	4110	0
549	20230721	103000	26600970	4110	4110	4110	4110	7
550	20230721	102900	26572200	4110	4110	4110	4110	0
551	20230721	102800	26572200	4110	4110	4110	4110	0
552	20230721	102700	26572200	4110	4110	4110	4110	0
553	20230721	102600	26572200	4110	4110	4110	4110	10
554	20230721	102500	26531100	4110	4110	4110	4110	1
555	20230721	102400	26526990	4110	4110	4110	4110	0
556	20230721	102300	26526990	4110	4110	4110	4110	6
557	20230721	102200	26502330	4110	4110	4110	4110	0
558	20230721	102100	26502330	4110	4110	4110	4110	0
559	20230721	102000	26502330	4110	4100	4110	4100	2
560	20230721	101900	26494120	4100	4100	4100	4100	8
561	20230721	101800	26461320	4100	4100	4100	4100	0
562	20230721	101700	26461320	4100	4100	4100	4100	0
563	20230721	101600	26461320	4100	4100	4100	4100	1
564	20230721	101500	26457220	4100	4100	4100	4100	6
565	20230721	101400	26432620	4100	4100	4100	4100	0
566	20230721	101300	26432620	4100	4100	4100	4100	0
567	20230721	101200	26432620	4100	4100	4100	4100	12
568	20230721	101100	26383420	4100	4100	4100	4100	0
569	20230721	101000	26383420	4100	4100	4100	4100	0
570	20230721	100900	26383420	4100	4100	4100	4100	0
571	20230721	100800	26383420	4100	4100	4100	4100	56
572	20230721	100700	26153820	4100	4100	4100	4100	153
573	20230721	100600	25526520	4100	4100	4100	4100	4
574	20230721	100500	25510120	4100	4100	4100	4085	14
575	20230721	100400	25452735	4100	4100	4100	4100	0
576	20230721	100300	25452735	4100	4100	4100	4100	0
577	20230721	100200	25452735	4100	4100	4100	4100	0
578	20230721	100100	25452735	4100	4095	4100	4095	34
579	20230721	100000	25313485	4095	4095	4095	4095	10
580	20230721	095900	25272535	4100	4100	4100	4100	0
581	20230721	095800	25272535	4100	4100	4100	4100	0
582	20230721	095700	25272535	4100	4100	4100	4100	10
583	20230721	095600	25231535	4100	4100	4100	4100	0
584	20230721	095500	25231535	4100	4100	4100	4100	0
585	20230721	095400	25231535	4100	4100	4100	4100	7
586	20230721	095300	25202835	4100	4100	4100	4100	1
587	20230721	095200	25198735	4080	4095	4095	4080	1557
588	20230721	095100	18840555	4100	4100	4100	4100	0
589	20230721	095000	18840555	4100	4100	4100	4100	10
590	20230721	094900	18799555	4100	4100	4100	4100	1
591	20230721	094800	18795455	4095	4100	4100	4095	92
592	20230721	094700	18418705	4100	4100	4100	4100	6
593	20230721	094600	18394105	4100	4100	4100	4100	0
594	20230721	094500	18394105	4100	4100	4100	4100	0
595	20230721	094400	18394105	4100	4100	4100	4100	0
596	20230721	094300	18394105	4100	4100	4100	4100	13
597	20230721	094200	18340805	4100	4100	4100	4100	30
598	20230721	094100	18217805	4100	4100	4100	4100	0
599	20230721	094000	18217805	4100	4100	4100	4100	0
600	20230721	093900	18217805	4100	4100	4100	4095	147
601	20230721	093800	17615290	4095	4105	4105	4095	187
602	20230721	093700	16848595	4100	4100	4100	4100	1296
603	20230721	093600	11534995	4100	4100	4100	4100	713
604	20230721	093500	8611695	4100	4100	4100	4100	0
605	20230721	093400	8611695	4100	4100	4100	4100	0
606	20230721	093300	8611695	4100	4100	4100	4100	1
607	20230721	093200	8607595	4100	4100	4100	4100	14
608	20230721	093100	8550195	4100	4100	4100	4100	53
609	20230721	093000	8332895	4100	4100	4100	4100	1
610	20230721	092900	8328795	4095	4095	4095	4095	0
611	20230721	092800	8328795	4095	4095	4095	4095	0
612	20230721	092700	8328795	4095	4095	4095	4095	0
613	20230721	092600	8328795	4095	4095	4095	4095	0
614	20230721	092500	8328795	4095	4095	4095	4095	0
615	20230721	092400	8328795	4095	4095	4095	4095	64
616	20230721	092300	8066715	4095	4095	4095	4095	0
617	20230721	092200	8066715	4095	4095	4095	4095	9
618	20230721	092100	8029860	4095	4095	4095	4095	300
619	20230721	092000	6801360	4095	4095	4095	4095	1
620	20230721	091900	6797265	4095	4095	4095	4095	0
621	20230721	091800	6797265	4095	4095	4095	4095	7
622	20230721	091700	6768600	4095	4090	4095	4090	16
623	20230721	091600	6703130	4090	4100	4100	4090	1008
624	20230721	091500	2576080	4120	4120	4120	4120	1
625	20230721	091400	2571960	4100	4100	4100	4100	0
626	20230721	091300	2571960	4100	4100	4100	4100	0
627	20230721	091200	2571960	4100	4100	4100	4100	0
628	20230721	091100	2571960	4100	4100	4100	4100	500
629	20230721	091000	521960	4100	4100	4100	4100	0
630	20230721	090900	521960	4100	4100	4100	4100	2
631	20230721	090800	513760	4120	4120	4120	4120	0
632	20230721	090700	513760	4120	4120	4120	4120	13
633	20230721	090600	460200	4120	4120	4120	4120	0
634	20230721	090500	460200	4120	4120	4120	4120	0
635	20230721	090400	460200	4120	4120	4120	4120	0
636	20230721	090300	460200	4120	4120	4120	4120	0
637	20230721	090200	460200	4120	4120	4120	4120	50
638	20230721	090100	254200	4100	4100	4100	4100	0
639	20230721	090000	254200	4100	4100	4100	4100	62