KissMeData/014190/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185600	117040170	1847	1847	1847	1847	1001
3	20230719	185500	117040170	1847	1847	1847	1847	0
4	20230719	185400	117040170	1847	1847	1847	1847	0
5	20230719	185300	117040170	1847	1847	1847	1847	0
6	20230719	185200	117040170	1847	1847	1847	1847	0
7	20230719	185100	117040170	1847	1847	1847	1847	0
8	20230719	185000	117040170	1847	1847	1847	1847	0
9	20230719	184900	117040170	1847	1847	1847	1847	0
10	20230719	184800	117040170	1847	1847	1847	1847	0
11	20230719	184700	117040170	1847	1847	1847	1847	0
12	20230719	184600	117040170	1847	1847	1847	1847	0
13	20230719	184500	117040170	1847	1847	1847	1847	0
14	20230719	184400	117040170	1847	1847	1847	1847	0
15	20230719	184300	117040170	1847	1847	1847	1847	0
16	20230719	184200	117040170	1847	1847	1847	1847	0
17	20230719	184100	117040170	1847	1847	1847	1847	0
18	20230719	184000	117040170	1847	1847	1847	1847	0
19	20230719	183900	117040170	1847	1847	1847	1847	0
20	20230719	183800	117040170	1847	1847	1847	1847	0
21	20230719	183700	117040170	1847	1847	1847	1847	0
22	20230719	183600	117040170	1847	1847	1847	1847	0
23	20230719	183500	117040170	1847	1847	1847	1847	0
24	20230719	183400	117040170	1847	1847	1847	1847	0
25	20230719	183300	117040170	1847	1847	1847	1847	0
26	20230719	183200	117040170	1847	1847	1847	1847	0
27	20230719	183100	117040170	1847	1847	1847	1847	0
28	20230719	183000	117040170	1847	1847	1847	1847	0
29	20230719	182900	117040170	1847	1847	1847	1847	0
30	20230719	182800	117040170	1847	1847	1847	1847	0
31	20230719	182700	117040170	1847	1847	1847	1847	0
32	20230719	182600	117040170	1847	1847	1847	1847	1001
33	20230719	182500	117040170	1847	1847	1847	1847	0
34	20230719	182400	117040170	1847	1847	1847	1847	0
35	20230719	182300	117040170	1847	1847	1847	1847	0
36	20230719	182200	117040170	1847	1847	1847	1847	0
37	20230719	182100	117040170	1847	1847	1847	1847	0
38	20230719	182000	117040170	1847	1847	1847	1847	0
39	20230719	181900	117040170	1847	1847	1847	1847	0
40	20230719	181800	117040170	1847	1847	1847	1847	0
41	20230719	181700	117040170	1847	1847	1847	1847	0
42	20230719	181600	117040170	1847	1847	1847	1847	0
43	20230719	181500	117040170	1847	1847	1847	1847	0
44	20230719	181400	117040170	1847	1847	1847	1847	0
45	20230719	181300	117040170	1847	1847	1847	1847	0
46	20230719	181200	117040170	1847	1847	1847	1847	0
47	20230719	181100	117040170	1847	1847	1847	1847	0
48	20230719	181000	117040170	1847	1847	1847	1847	0
49	20230719	180900	117040170	1847	1847	1847	1847	0
50	20230719	180800	117040170	1847	1847	1847	1847	0
51	20230719	180700	117040170	1847	1847	1847	1847	0
52	20230719	180600	117040170	1847	1847	1847	1847	0
53	20230719	180500	117040170	1847	1847	1847	1847	0
54	20230719	180400	117040170	1847	1847	1847	1847	0
55	20230719	180300	117040170	1847	1847	1847	1847	0
56	20230719	180200	117040170	1847	1847	1847	1847	0
57	20230719	180100	117040170	1847	1847	1847	1847	0
58	20230719	180000	117040170	1847	1847	1847	1847	0
59	20230719	175900	117040170	1847	1847	1847	1847	0
60	20230719	175800	117040170	1847	1847	1847	1847	0
61	20230719	175700	117040170	1847	1847	1847	1847	0
62	20230719	175600	117040170	1847	1847	1847	1847	1001
63	20230719	175500	117040170	1847	1847	1847	1847	0
64	20230719	175400	117040170	1847	1847	1847	1847	0
65	20230719	175300	117040170	1847	1847	1847	1847	0
66	20230719	175200	117040170	1847	1847	1847	1847	0
67	20230719	175100	117040170	1847	1847	1847	1847	0
68	20230719	175000	117040170	1847	1847	1847	1847	0
69	20230719	174900	117040170	1847	1847	1847	1847	0
70	20230719	174800	117040170	1847	1847	1847	1847	0
71	20230719	174700	117040170	1847	1847	1847	1847	0
72	20230719	174600	117040170	1847	1847	1847	1847	0
73	20230719	174500	117040170	1847	1847	1847	1847	0
74	20230719	174400	117040170	1847	1847	1847	1847	0
75	20230719	174300	117040170	1847	1847	1847	1847	0
76	20230719	174200	117040170	1847	1847	1847	1847	0
77	20230719	174100	117040170	1847	1847	1847	1847	0
78	20230719	174000	117040170	1847	1847	1847	1847	0
79	20230719	173900	117040170	1847	1847	1847	1847	0
80	20230719	173800	117040170	1847	1847	1847	1847	0
81	20230719	173700	117040170	1847	1847	1847	1847	0
82	20230719	173600	117040170	1847	1847	1847	1847	0
83	20230719	173500	117040170	1847	1847	1847	1847	0
84	20230719	173400	117040170	1847	1847	1847	1847	0
85	20230719	173300	117040170	1847	1847	1847	1847	0
86	20230719	173200	117040170	1847	1847	1847	1847	0
87	20230719	173100	117040170	1847	1847	1847	1847	0
88	20230719	173000	117040170	1847	1847	1847	1847	0
89	20230719	172900	117040170	1847	1847	1847	1847	0
90	20230719	172800	117040170	1847	1847	1847	1847	0
91	20230719	172700	117040170	1847	1847	1847	1847	0
92	20230719	172600	117040170	1847	1847	1847	1847	1001
93	20230719	172500	117040170	1847	1847	1847	1847	0
94	20230719	172400	117040170	1847	1847	1847	1847	0
95	20230719	172300	117040170	1847	1847	1847	1847	0
96	20230719	172200	117040170	1847	1847	1847	1847	0
97	20230719	172100	117040170	1847	1847	1847	1847	0
98	20230719	172000	117040170	1847	1847	1847	1847	0
99	20230719	171900	117040170	1847	1847	1847	1847	0
100	20230719	171800	117040170	1847	1847	1847	1847	0
101	20230719	171700	117040170	1847	1847	1847	1847	0
102	20230719	171600	117040170	1847	1847	1847	1847	0
103	20230719	171500	117040170	1847	1847	1847	1847	0
104	20230719	171400	117040170	1847	1847	1847	1847	0
105	20230719	171300	117040170	1847	1847	1847	1847	0
106	20230719	171200	117040170	1847	1847	1847	1847	0
107	20230719	171100	117040170	1847	1847	1847	1847	0
108	20230719	171000	117040170	1847	1847	1847	1847	0
109	20230719	170900	117040170	1847	1847	1847	1847	0
110	20230719	170800	117040170	1847	1847	1847	1847	0
111	20230719	170700	117040170	1847	1847	1847	1847	0
112	20230719	170600	117040170	1847	1847	1847	1847	0
113	20230719	170500	117040170	1847	1847	1847	1847	0
114	20230719	170400	117040170	1847	1847	1847	1847	0
115	20230719	170300	117040170	1847	1847	1847	1847	0
116	20230719	170200	117040170	1847	1847	1847	1847	0
117	20230719	170100	117040170	1847	1847	1847	1847	0
118	20230719	170000	117040170	1847	1847	1847	1847	0
119	20230719	165900	117040170	1847	1847	1847	1847	0
120	20230719	165800	117040170	1847	1847	1847	1847	0
121	20230719	165700	117040170	1847	1847	1847	1847	0
122	20230719	165600	117040170	1847	1847	1847	1847	1001
123	20230719	165500	117040170	1847	1847	1847	1847	0
124	20230719	165400	117040170	1847	1847	1847	1847	0
125	20230719	165300	117040170	1847	1847	1847	1847	0
126	20230719	165200	117040170	1847	1847	1847	1847	0
127	20230719	165100	117040170	1847	1847	1847	1847	0
128	20230719	165000	117040170	1847	1847	1847	1847	0
129	20230719	164900	117040170	1847	1847	1847	1847	0
130	20230719	164800	117040170	1847	1847	1847	1847	0
131	20230719	164700	117040170	1847	1847	1847	1847	0
132	20230719	164600	117040170	1847	1847	1847	1847	0
133	20230719	164500	117040170	1847	1847	1847	1847	0
134	20230719	164400	117040170	1847	1847	1847	1847	0
135	20230719	164300	117040170	1847	1847	1847	1847	0
136	20230719	164200	117040170	1847	1847	1847	1847	0
137	20230719	164100	117040170	1847	1847	1847	1847	0
138	20230719	164000	117040170	1847	1847	1847	1847	0
139	20230719	163900	117040170	1847	1847	1847	1847	0
140	20230719	163800	117040170	1847	1847	1847	1847	0
141	20230719	163700	117040170	1847	1847	1847	1847	0
142	20230719	163600	117040170	1847	1847	1847	1847	0
143	20230719	163500	117040170	1847	1847	1847	1847	0
144	20230719	163400	117040170	1847	1847	1847	1847	0
145	20230719	163300	117040170	1847	1847	1847	1847	0
146	20230719	163200	117040170	1847	1847	1847	1847	0
147	20230719	163100	117040170	1847	1847	1847	1847	0
148	20230719	163000	117040170	1847	1847	1847	1847	0
149	20230719	162900	117040170	1847	1847	1847	1847	0
150	20230719	162800	117040170	1847	1847	1847	1847	0
151	20230719	162700	117040170	1847	1847	1847	1847	0
152	20230719	162600	117040170	1847	1847	1847	1847	1001
153	20230719	162500	117040170	1847	1847	1847	1847	0
154	20230719	162400	117040170	1847	1847	1847	1847	0
155	20230719	162300	117040170	1847	1847	1847	1847	0
156	20230719	162200	117040170	1847	1847	1847	1847	0
157	20230719	162100	117040170	1847	1847	1847	1847	0
158	20230719	162000	117040170	1847	1847	1847	1847	0
159	20230719	161900	117040170	1847	1847	1847	1847	0
160	20230719	161800	117040170	1847	1847	1847	1847	0
161	20230719	161700	117040170	1847	1847	1847	1847	0
162	20230719	161600	117040170	1847	1847	1847	1847	0
163	20230719	161500	117040170	1847	1847	1847	1847	0
164	20230719	161400	117040170	1847	1847	1847	1847	0
165	20230719	161300	117040170	1847	1847	1847	1847	0
166	20230719	161200	117040170	1847	1847	1847	1847	0
167	20230719	161100	117040170	1847	1847	1847	1847	0
168	20230719	161000	117040170	1847	1847	1847	1847	0
169	20230719	160900	117040170	1847	1847	1847	1847	0
170	20230719	160800	117040170	1847	1847	1847	1847	0
171	20230719	160700	117040170	1847	1847	1847	1847	0
172	20230719	160600	117040170	1847	1847	1847	1847	0
173	20230719	160500	117040170	1847	1847	1847	1847	0
174	20230719	160400	117040170	1847	1847	1847	1847	0
175	20230719	160300	117040170	1847	1847	1847	1847	0
176	20230719	160200	117040170	1847	1847	1847	1847	0
177	20230719	160100	117040170	1847	1847	1847	1847	0
178	20230719	160000	117040170	1847	1847	1847	1847	0
179	20230719	155900	117040170	1847	1847	1847	1847	0
180	20230719	155800	117040170	1847	1847	1847	1847	0
181	20230719	155700	117040170	1847	1847	1847	1847	0
182	20230719	155600	117040170	1847	1847	1847	1847	1001
183	20230719	155500	117040170	1847	1847	1847	1847	0
184	20230719	155400	117040170	1847	1847	1847	1847	0
185	20230719	155300	117040170	1847	1847	1847	1847	0
186	20230719	155200	117040170	1847	1847	1847	1847	0
187	20230719	155100	117040170	1847	1847	1847	1847	0
188	20230719	155000	117040170	1847	1847	1847	1847	0
189	20230719	154900	117040170	1847	1847	1847	1847	0
190	20230719	154800	117040170	1847	1847	1847	1847	0
191	20230719	154700	117040170	1847	1847	1847	1847	0
192	20230719	154600	117040170	1847	1847	1847	1847	0
193	20230719	154500	117040170	1847	1847	1847	1847	0
194	20230719	154400	117040170	1847	1847	1847	1847	0
195	20230719	154300	117040170	1847	1847	1847	1847	0
196	20230719	154200	117040170	1847	1847	1847	1847	0
197	20230719	154100	117040170	1847	1847	1847	1847	0
198	20230719	154000	117040170	1847	1847	1847	1847	0
199	20230719	153900	117040170	1847	1847	1847	1847	0
200	20230719	153800	117040170	1847	1847	1847	1847	0
201	20230719	153700	117040170	1847	1847	1847	1847	0
202	20230719	153600	117040170	1847	1847	1847	1847	0
203	20230719	153500	117040170	1847	1847	1847	1847	0
204	20230719	153400	117040170	1847	1847	1847	1847	0
205	20230719	153300	117040170	1847	1847	1847	1847	0
206	20230719	153200	117040170	1847	1847	1847	1847	0
207	20230719	153100	117040170	1847	1847	1847	1847	0
208	20230719	153000	117040170	1847	1847	1847	1847	1001
209	20230719	152900	115191323	1847	1847	1847	1847	0
210	20230719	152800	115191323	1847	1847	1847	1847	0
211	20230719	152700	115191323	1847	1847	1847	1847	0
212	20230719	152600	115191323	1847	1847	1847	1847	0
213	20230719	152500	115191323	1847	1847	1847	1847	0
214	20230719	152400	115191323	1847	1847	1847	1847	0
215	20230719	152300	115191323	1847	1847	1847	1847	0
216	20230719	152200	115191323	1847	1847	1847	1847	0
217	20230719	152100	115191323	1847	1847	1847	1847	0
218	20230719	152000	115191323	1847	1847	1847	1847	0
219	20230719	151900	115191323	1847	1847	1847	1847	0
220	20230719	151800	115191323	1847	1847	1847	1847	1
221	20230719	151700	115189476	1847	1847	1847	1847	1485
222	20230719	151600	112446681	1847	1847	1847	1847	14
223	20230719	151500	112420823	1847	1847	1847	1847	26
224	20230719	151400	112372801	1847	1847	1847	1847	1
225	20230719	151300	112370954	1841	1841	1841	1841	363
226	20230719	151200	111702671	1847	1847	1847	1847	0
227	20230719	151100	111702671	1847	1847	1847	1847	0
228	20230719	151000	111702671	1847	1847	1847	1847	0
229	20230719	150900	111702671	1847	1847	1847	1847	1
230	20230719	150800	111700824	1840	1841	1847	1840	671
231	20230719	150700	110465681	1846	1846	1846	1846	0
232	20230719	150600	110465681	1846	1846	1846	1846	1
233	20230719	150500	110463835	1841	1841	1841	1841	114
234	20230719	150400	110253961	1846	1843	1846	1841	1977
235	20230719	150300	106613416	1847	1847	1847	1847	0
236	20230719	150200	106613416	1847	1847	1847	1847	1
237	20230719	150100	106611569	1842	1842	1847	1842	643
238	20230719	150000	105427153	1847	1847	1847	1847	0
239	20230719	145900	105427153	1847	1847	1847	1847	0
240	20230719	145800	105427153	1847	1847	1847	1847	0
241	20230719	145700	105427153	1847	1847	1847	1847	0
242	20230719	145600	105427153	1847	1846	1847	1842	176
243	20230719	145500	105102912	1847	1847	1847	1847	1
244	20230719	145400	105101065	1848	1848	1848	1848	0
245	20230719	145300	105101065	1848	1848	1848	1848	0
246	20230719	145200	105101065	1848	1848	1848	1848	0
247	20230719	145100	105101065	1848	1848	1848	1848	301
248	20230719	145000	104544817	1849	1849	1849	1849	0
249	20230719	144900	104544817	1849	1849	1849	1849	0
250	20230719	144800	104544817	1849	1849	1849	1849	0
251	20230719	144700	104544817	1849	1849	1849	1849	0
252	20230719	144600	104544817	1849	1849	1849	1849	0
253	20230719	144500	104544817	1849	1849	1849	1849	0
254	20230719	144400	104544817	1849	1849	1849	1849	1
255	20230719	144300	104542968	1844	1844	1844	1844	40
256	20230719	144200	104469208	1844	1844	1844	1844	0
257	20230719	144100	104469208	1844	1844	1844	1844	0
258	20230719	144000	104469208	1844	1844	1844	1844	0
259	20230719	143900	104469208	1844	1844	1844	1844	0
260	20230719	143800	104469208	1844	1844	1844	1844	0
261	20230719	143700	104469208	1844	1844	1844	1844	0
262	20230719	143600	104469208	1844	1844	1844	1844	0
263	20230719	143500	104469208	1844	1844	1844	1844	0
264	20230719	143400	104469208	1844	1844	1844	1844	2
265	20230719	143300	104465520	1844	1844	1844	1844	0
266	20230719	143200	104465520	1844	1844	1844	1844	0
267	20230719	143100	104465520	1844	1844	1844	1844	0
268	20230719	143000	104465520	1844	1843	1844	1843	10
269	20230719	142900	104447085	1843	1844	1844	1843	25
270	20230719	142800	104400991	1844	1844	1844	1844	0
271	20230719	142700	104400991	1844	1844	1844	1844	2
272	20230719	142600	104397303	1845	1845	1845	1845	0
273	20230719	142500	104397303	1845	1846	1846	1845	22
274	20230719	142400	104356693	1848	1848	1848	1848	0
275	20230719	142300	104356693	1848	1848	1848	1848	85
276	20230719	142200	104199613	1849	1849	1849	1849	0
277	20230719	142100	104199613	1849	1849	1849	1849	1
278	20230719	142000	104197764	1850	1850	1850	1850	40
279	20230719	141900	104123764	1848	1848	1848	1848	0
280	20230719	141800	104123764	1848	1848	1848	1848	0
281	20230719	141700	104123764	1848	1848	1848	1848	19
282	20230719	141600	104088652	1848	1848	1848	1848	0
283	20230719	141500	104088652	1848	1848	1848	1848	0
284	20230719	141400	104088652	1848	1848	1848	1848	12
285	20230719	141300	104066476	1851	1851	1851	1851	0
286	20230719	141200	104066476	1851	1851	1851	1851	0
287	20230719	141100	104066476	1851	1851	1851	1851	0
288	20230719	141000	104066476	1851	1851	1851	1851	0
289	20230719	140900	104066476	1851	1851	1851	1851	0
290	20230719	140800	104066476	1851	1851	1851	1851	0
291	20230719	140700	104066476	1851	1851	1851	1851	0
292	20230719	140600	104066476	1851	1851	1851	1851	0
293	20230719	140500	104066476	1851	1851	1851	1851	0
294	20230719	140400	104066476	1851	1851	1851	1851	0
295	20230719	140300	104066476	1851	1851	1851	1851	0
296	20230719	140200	104066476	1851	1851	1851	1851	200
297	20230719	140100	103696276	1851	1851	1851	1851	200
298	20230719	140000	103326076	1852	1852	1852	1852	0
299	20230719	135900	103326076	1852	1851	1852	1851	804
300	20230719	135800	101837868	1852	1852	1852	1852	0
301	20230719	135700	101837868	1852	1851	1852	1851	42
302	20230719	135600	101760124	1852	1851	1852	1851	148
303	20230719	135500	101486170	1852	1851	1852	1851	84
304	20230719	135400	101330682	1852	1849	1852	1849	93
305	20230719	135300	101158572	1849	1845	1849	1845	1514
306	20230719	135200	98360717	1847	1846	1848	1846	603
307	20230719	135100	97247175	1845	1843	1845	1843	2060
308	20230719	135000	93447773	1843	1843	1843	1843	800
309	20230719	134900	91973373	1843	1843	1843	1843	2
310	20230719	134800	91969687	1843	1843	1843	1843	0
311	20230719	134700	91969687	1843	1843	1843	1843	0
312	20230719	134600	91969687	1843	1843	1843	1843	0
313	20230719	134500	91969687	1843	1843	1843	1843	0
314	20230719	134400	91969687	1843	1843	1843	1843	0
315	20230719	134300	91969687	1843	1843	1843	1843	0
316	20230719	134200	91969687	1843	1843	1843	1843	0
317	20230719	134100	91969687	1843	1843	1843	1843	0
318	20230719	134000	91969687	1843	1843	1843	1843	3
319	20230719	133900	91964158	1843	1843	1843	1843	0
320	20230719	133800	91964158	1843	1843	1843	1843	1
321	20230719	133700	91962315	1843	1843	1843	1843	0
322	20230719	133600	91962315	1843	1843	1843	1843	0
323	20230719	133500	91962315	1843	1843	1843	1843	1
324	20230719	133400	91960472	1835	1835	1835	1835	0
325	20230719	133300	91960472	1835	1835	1835	1835	0
326	20230719	133200	91960472	1835	1836	1836	1835	1848
327	20230719	133100	88569382	1844	1844	1844	1844	0
328	20230719	133000	88569382	1844	1837	1844	1837	2
329	20230719	132900	88565701	1838	1838	1844	1836	2402
330	20230719	132800	84154951	1839	1839	1839	1839	2
331	20230719	132700	84151273	1839	1839	1839	1839	0
332	20230719	132600	84151273	1839	1839	1839	1839	0
333	20230719	132500	84151273	1839	1839	1839	1839	0
334	20230719	132400	84151273	1839	1839	1839	1839	0
335	20230719	132300	84151273	1839	1839	1839	1839	0
336	20230719	132200	84151273	1839	1842	1844	1839	4078
337	20230719	132100	76651247	1845	1845	1845	1845	0
338	20230719	132000	76651247	1845	1845	1845	1845	0
339	20230719	131900	76651247	1845	1845	1845	1845	0
340	20230719	131800	76651247	1845	1843	1845	1843	10
341	20230719	131700	76632800	1841	1841	1841	1841	0
342	20230719	131600	76632800	1841	1841	1841	1841	0
343	20230719	131500	76632800	1841	1841	1841	1841	928
344	20230719	131400	74924352	1841	1841	1841	1841	0
345	20230719	131300	74924352	1841	1841	1841	1841	75
346	20230719	131200	74786277	1841	1841	1841	1841	0
347	20230719	131100	74786277	1841	1844	1844	1841	109
348	20230719	131000	74585578	1845	1845	1845	1845	1
349	20230719	130900	74583733	1846	1846	1846	1846	0
350	20230719	130800	74583733	1846	1846	1846	1846	1
351	20230719	130700	74581887	1847	1847	1847	1847	0
352	20230719	130600	74581887	1847	1847	1847	1847	2
353	20230719	130500	74578193	1848	1848	1848	1848	2
354	20230719	130400	74574497	1852	1852	1852	1852	0
355	20230719	130300	74574497	1852	1852	1852	1852	0
356	20230719	130200	74574497	1852	1852	1852	1852	0
357	20230719	130100	74574497	1852	1852	1852	1852	0
358	20230719	130000	74574497	1852	1848	1852	1848	2
359	20230719	125900	74570797	1849	1849	1849	1849	0
360	20230719	125800	74570797	1849	1850	1850	1849	3
361	20230719	125700	74565248	1840	1840	1840	1840	0
362	20230719	125600	74565248	1840	1849	1849	1840	323
363	20230719	125500	73970837	1850	1850	1850	1850	10
364	20230719	125400	73952337	1850	1850	1850	1850	1
365	20230719	125300	73950487	1851	1851	1851	1851	1
366	20230719	125200	73948636	1852	1852	1852	1852	0
367	20230719	125100	73948636	1852	1852	1852	1852	50
368	20230719	125000	73856036	1851	1851	1851	1851	1
369	20230719	124900	73854185	1852	1852	1852	1852	1
370	20230719	124800	73852333	1850	1850	1850	1850	12
371	20230719	124700	73830133	1852	1852	1852	1852	14
372	20230719	124600	73804205	1850	1850	1850	1850	0
373	20230719	124500	73804205	1850	1850	1850	1850	0
374	20230719	124400	73804205	1850	1850	1850	1850	0
375	20230719	124300	73804205	1850	1850	1850	1850	0
376	20230719	124200	73804205	1850	1850	1850	1850	0
377	20230719	124100	73804205	1850	1850	1850	1850	0
378	20230719	124000	73804205	1850	1850	1850	1850	1
379	20230719	123900	73802355	1851	1851	1851	1851	1
380	20230719	123800	73800504	1852	1852	1852	1852	0
381	20230719	123700	73800504	1852	1852	1852	1852	0
382	20230719	123600	73800504	1852	1851	1852	1851	10
383	20230719	123500	73781989	1840	1840	1840	1840	2
384	20230719	123400	73778309	1839	1839	1839	1839	0
385	20230719	123300	73778309	1839	1839	1839	1839	0
386	20230719	123200	73778309	1839	1852	1852	1839	2260
387	20230719	123100	69620830	1853	1853	1853	1853	10
388	20230719	123000	69602300	1843	1843	1843	1843	0
389	20230719	122900	69602300	1843	1843	1843	1843	0
390	20230719	122800	69602300	1843	1843	1843	1843	0
391	20230719	122700	69602300	1843	1852	1852	1843	10
392	20230719	122600	69583825	1854	1854	1854	1854	0
393	20230719	122500	69583825	1854	1854	1854	1854	0
394	20230719	122400	69583825	1854	1854	1854	1854	1
395	20230719	122300	69581971	1842	1842	1842	1842	0
396	20230719	122200	69581971	1842	1842	1842	1842	0
397	20230719	122100	69581971	1842	1853	1853	1842	55
398	20230719	122000	69480596	1842	1842	1842	1842	0
399	20230719	121900	69480596	1842	1842	1842	1842	0
400	20230719	121800	69480596	1842	1852	1852	1842	146
401	20230719	121700	69211557	1853	1853	1853	1853	0
402	20230719	121600	69211557	1853	1853	1853	1853	1
403	20230719	121500	69209704	1854	1854	1854	1854	0
404	20230719	121400	69209704	1854	1854	1854	1854	1
405	20230719	121300	69207850	1855	1855	1855	1855	0
406	20230719	121200	69207850	1855	1855	1855	1855	0
407	20230719	121100	69207850	1855	1855	1855	1855	0
408	20230719	121000	69207850	1855	1855	1855	1855	0
409	20230719	120900	69207850	1855	1855	1855	1855	600
410	20230719	120800	68094850	1855	1855	1855	1855	0
411	20230719	120700	68094850	1855	1855	1855	1855	0
412	20230719	120600	68094850	1855	1855	1855	1855	0
413	20230719	120500	68094850	1855	1855	1855	1855	0
414	20230719	120400	68094850	1855	1855	1855	1855	0
415	20230719	120300	68094850	1855	1855	1855	1855	0
416	20230719	120200	68094850	1855	1855	1855	1855	1
417	20230719	120100	68092995	1854	1853	1854	1853	11
418	20230719	120000	68072602	1845	1845	1845	1845	0
419	20230719	115900	68072602	1845	1845	1845	1845	0
420	20230719	115800	68072602	1845	1845	1845	1845	0
421	20230719	115700	68072602	1845	1854	1854	1845	1471
422	20230719	115600	65354867	1854	1854	1854	1854	1
423	20230719	115500	65353013	1855	1855	1855	1855	0
424	20230719	115400	65353013	1855	1855	1855	1855	1
425	20230719	115300	65351158	1856	1856	1856	1856	0
426	20230719	115200	65351158	1856	1856	1856	1856	0
427	20230719	115100	65351158	1856	1856	1856	1856	1
428	20230719	115000	65349302	1856	1856	1856	1856	0
429	20230719	114900	65349302	1856	1856	1856	1856	0
430	20230719	114800	65349302	1856	1856	1856	1856	0
431	20230719	114700	65349302	1856	1856	1856	1856	1
432	20230719	114600	65347446	1857	1857	1857	1857	0
433	20230719	114500	65347446	1857	1857	1857	1857	51
434	20230719	114400	65252739	1854	1857	1857	1854	225
435	20230719	114300	64835283	1858	1858	1858	1858	0
436	20230719	114200	64835283	1858	1858	1858	1858	0
437	20230719	114100	64835283	1858	1858	1858	1858	0
438	20230719	114000	64835283	1858	1858	1858	1858	0
439	20230719	113900	64835283	1858	1858	1858	1858	0
440	20230719	113800	64835283	1858	1858	1858	1858	16
441	20230719	113700	64805555	1858	1858	1858	1858	2
442	20230719	113600	64801839	1858	1858	1858	1858	0
443	20230719	113500	64801839	1858	1858	1858	1858	0
444	20230719	113400	64801839	1858	1858	1858	1858	0
445	20230719	113300	64801839	1858	1858	1858	1858	0
446	20230719	113200	64801839	1858	1858	1858	1858	0
447	20230719	113100	64801839	1858	1858	1858	1858	0
448	20230719	113000	64801839	1858	1858	1858	1858	0
449	20230719	112900	64801839	1858	1858	1858	1858	0
450	20230719	112800	64801839	1858	1858	1858	1858	0
451	20230719	112700	64801839	1858	1858	1858	1858	0
452	20230719	112600	64801839	1858	1858	1858	1858	0
453	20230719	112500	64801839	1858	1858	1858	1858	0
454	20230719	112400	64801839	1858	1858	1858	1858	0
455	20230719	112300	64801839	1858	1858	1858	1858	7
456	20230719	112200	64788833	1858	1858	1858	1858	0
457	20230719	112100	64788833	1858	1858	1858	1858	0
458	20230719	112000	64788833	1858	1858	1858	1858	0
459	20230719	111900	64788833	1858	1858	1858	1858	2
460	20230719	111800	64785117	1858	1858	1858	1858	5
461	20230719	111700	64775827	1859	1859	1859	1859	0
462	20230719	111600	64775827	1859	1859	1859	1859	0
463	20230719	111500	64775827	1859	1859	1859	1859	0
464	20230719	111400	64775827	1859	1859	1859	1859	0
465	20230719	111300	64775827	1859	1859	1859	1859	0
466	20230719	111200	64775827	1859	1859	1859	1859	0
467	20230719	111100	64775827	1859	1858	1859	1858	551
468	20230719	111000	63752068	1858	1858	1858	1858	0
469	20230719	110900	63752068	1858	1854	1858	1852	763
470	20230719	110800	62338823	1855	1855	1855	1855	0
471	20230719	110700	62338823	1855	1855	1855	1855	0
472	20230719	110600	62338823	1855	1855	1855	1855	2
473	20230719	110500	62335113	1859	1859	1859	1859	0
474	20230719	110400	62335113	1859	1858	1859	1856	5
475	20230719	110300	62325827	1859	1859	1859	1859	3
476	20230719	110200	62320250	1859	1859	1859	1859	0
477	20230719	110100	62320250	1859	1859	1859	1859	0
478	20230719	110000	62320250	1859	1859	1859	1859	0
479	20230719	105900	62320250	1859	1859	1859	1859	0
480	20230719	105800	62320250	1859	1859	1859	1859	0
481	20230719	105700	62320250	1859	1859	1859	1859	1
482	20230719	105600	62318391	1860	1863	1863	1860	4
483	20230719	105500	62310945	1864	1864	1864	1864	1
484	20230719	105400	62309081	1863	1863	1863	1863	2
485	20230719	105300	62305355	1864	1864	1864	1864	0
486	20230719	105200	62305355	1864	1866	1866	1864	8
487	20230719	105100	62290430	1866	1866	1866	1866	12
488	20230719	105000	62268038	1866	1862	1868	1862	502
489	20230719	104900	61331985	1862	1862	1862	1862	0
490	20230719	104800	61331985	1862	1861	1862	1852	741
491	20230719	104700	59953882	1861	1861	1861	1861	13
492	20230719	104600	59929689	1861	1853	1861	1853	1556
493	20230719	104500	57044284	1853	1852	1853	1852	2224
494	20230719	104400	52925435	1852	1852	1852	1852	0
495	20230719	104300	52925435	1852	1845	1852	1843	7
496	20230719	104200	52912522	1852	1852	1852	1852	1
497	20230719	104100	52910670	1840	1852	1852	1840	43
498	20230719	104000	52831481	1850	1851	1851	1850	3
499	20230719	103900	52825930	1852	1852	1852	1852	0
500	20230719	103800	52825930	1852	1852	1852	1852	0
501	20230719	103700	52825930	1852	1852	1852	1852	1
502	20230719	103600	52824078	1852	1852	1852	1851	145
503	20230719	103500	52555681	1838	1851	1852	1838	858
504	20230719	103400	50968714	1852	1852	1852	1852	0
505	20230719	103300	50968714	1852	1852	1852	1852	0
506	20230719	103200	50968714	1852	1852	1852	1852	0
507	20230719	103100	50968714	1852	1852	1852	1852	1
508	20230719	103000	50966862	1852	1852	1852	1852	10
509	20230719	102900	50948342	1852	1852	1852	1852	0
510	20230719	102800	50948342	1852	1852	1852	1852	0
511	20230719	102700	50948342	1852	1852	1852	1852	0
512	20230719	102600	50948342	1852	1852	1852	1852	1
513	20230719	102500	50946490	1852	1852	1852	1852	0
514	20230719	102400	50946490	1852	1852	1852	1852	0
515	20230719	102300	50946490	1852	1852	1852	1852	0
516	20230719	102200	50946490	1852	1852	1852	1852	0
517	20230719	102100	50946490	1852	1852	1852	1852	0
518	20230719	102000	50946490	1852	1852	1852	1852	1
519	20230719	101900	50944638	1852	1852	1852	1852	0
520	20230719	101800	50944638	1852	1852	1852	1852	0
521	20230719	101700	50944638	1852	1852	1852	1852	0
522	20230719	101600	50944638	1852	1852	1852	1852	0
523	20230719	101500	50944638	1852	1852	1852	1852	1
524	20230719	101400	50942786	1853	1853	1853	1853	0
525	20230719	101300	50942786	1853	1851	1853	1835	432
526	20230719	101200	50148301	1853	1852	1853	1852	2720
527	20230719	101100	45110860	1852	1852	1852	1852	0
528	20230719	101000	45110860	1852	1852	1852	1852	5
529	20230719	100900	45101600	1852	1850	1852	1849	1747
530	20230719	100800	41869870	1849	1849	1849	1849	1300
531	20230719	100700	39466170	1849	1849	1849	1849	0
532	20230719	100600	39466170	1849	1848	1849	1848	239
533	20230719	100500	39024261	1849	1849	1849	1849	0
534	20230719	100400	39024261	1849	1849	1849	1849	0
535	20230719	100300	39024261	1849	1849	1849	1849	0
536	20230719	100200	39024261	1849	1849	1849	1849	0
537	20230719	100100	39024261	1849	1849	1849	1849	0
538	20230719	100000	39024261	1849	1849	1849	1849	0
539	20230719	095900	39024261	1849	1849	1849	1849	0
540	20230719	095800	39024261	1849	1837	1849	1837	150
541	20230719	095700	38747997	1837	1837	1837	1837	0
542	20230719	095600	38747997	1837	1839	1839	1837	3
543	20230719	095500	38742483	1836	1836	1836	1836	0
544	20230719	095400	38742483	1836	1836	1836	1836	0
545	20230719	095300	38742483	1836	1836	1836	1836	2
546	20230719	095200	38738811	1837	1837	1837	1837	0
547	20230719	095100	38738811	1837	1837	1837	1837	1
548	20230719	095000	38736974	1835	1835	1835	1835	524
549	20230719	094900	37775434	1836	1839	1839	1836	532
550	20230719	094800	36798562	1838	1838	1838	1838	0
551	20230719	094700	36798562	1838	1838	1838	1838	0
552	20230719	094600	36798562	1838	1838	1838	1838	0
553	20230719	094500	36798562	1838	1838	1838	1838	0
554	20230719	094400	36798562	1838	1838	1838	1838	0
555	20230719	094300	36798562	1838	1838	1838	1838	22
556	20230719	094200	36758126	1837	1837	1837	1837	8
557	20230719	094100	36743430	1838	1838	1838	1838	0
558	20230719	094000	36743430	1838	1838	1838	1838	0
559	20230719	093900	36743430	1838	1838	1839	1838	153
560	20230719	093800	36462215	1837	1837	1837	1837	33
561	20230719	093700	36401594	1837	1849	1849	1837	700
562	20230719	093600	35113753	1845	1845	1845	1845	28
563	20230719	093500	35062093	1845	1844	1845	1843	850
564	20230719	093400	33494539	1845	1845	1845	1845	1
565	20230719	093300	33492694	1843	1843	1843	1843	197
566	20230719	093200	33129623	1843	1840	1843	1838	21
567	20230719	093100	33091017	1842	1838	1842	1838	1194
568	20230719	093000	30891977	1838	1839	1839	1838	1499
569	20230719	092900	28136595	1840	1840	1840	1840	0
570	20230719	092800	28136595	1840	1840	1840	1840	148
571	20230719	092700	27864275	1840	1840	1840	1840	88
572	20230719	092600	27702355	1840	1840	1840	1840	64
573	20230719	092500	27584595	1840	1840	1840	1840	0
574	20230719	092400	27584595	1840	1840	1840	1840	0
575	20230719	092300	27584595	1840	1840	1840	1840	88
576	20230719	092200	27422675	1841	1841	1841	1841	164
577	20230719	092100	27120751	1842	1842	1842	1842	0
578	20230719	092000	27120751	1842	1842	1842	1842	1
579	20230719	091900	27118909	1842	1842	1842	1842	0
580	20230719	091800	27118909	1842	1842	1842	1842	1
581	20230719	091700	27117067	1842	1842	1842	1842	36
582	20230719	091600	27050755	1841	1843	1843	1841	76
583	20230719	091500	26910784	1843	1843	1843	1843	1
584	20230719	091400	26908941	1845	1844	1845	1844	44
585	20230719	091300	26827795	1846	1835	1846	1835	1771
586	20230719	091200	23577229	1836	1837	1837	1836	1095
587	20230719	091100	21566387	1837	1844	1844	1837	2995
588	20230719	091000	16051709	1844	1844	1844	1844	0
589	20230719	090900	16051709	1844	1846	1853	1844	1414
590	20230719	090800	13442877	1853	1846	1853	1846	11
591	20230719	090700	13422564	1846	1846	1846	1846	10
592	20230719	090600	13404104	1846	1849	1854	1846	213
593	20230719	090500	13009766	1854	1855	1855	1850	6250
594	20230719	090400	1441961	1854	1857	1861	1854	18
595	20230719	090300	1408562	1858	1860	1863	1858	5
596	20230719	090200	1399258	1859	1857	1859	1856	3
597	20230719	090100	1393686	1865	1865	1865	1865	100
598	20230719	090000	1207186	1865	1852	1865	1852	651