KissMeData/006490/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184600	339316545	1342	1342	1342	1342	2872
3	20230719	184500	339316545	1342	1342	1342	1342	0
4	20230719	184400	339316545	1342	1342	1342	1342	0
5	20230719	184300	339316545	1342	1342	1342	1342	0
6	20230719	184200	339316545	1342	1342	1342	1342	0
7	20230719	184100	339316545	1342	1342	1342	1342	0
8	20230719	184000	339316545	1342	1342	1342	1342	0
9	20230719	183900	339316545	1342	1342	1342	1342	0
10	20230719	183800	339316545	1342	1342	1342	1342	0
11	20230719	183700	339316545	1342	1342	1342	1342	0
12	20230719	183600	339316545	1342	1342	1342	1342	0
13	20230719	183500	339316545	1342	1342	1342	1342	0
14	20230719	183400	339316545	1342	1342	1342	1342	0
15	20230719	183300	339316545	1342	1342	1342	1342	0
16	20230719	183200	339316545	1342	1342	1342	1342	0
17	20230719	183100	339316545	1342	1342	1342	1342	0
18	20230719	183000	339316545	1342	1342	1342	1342	0
19	20230719	182900	339316545	1342	1342	1342	1342	0
20	20230719	182800	339316545	1342	1342	1342	1342	0
21	20230719	182700	339316545	1342	1342	1342	1342	0
22	20230719	182600	339316545	1342	1342	1342	1342	0
23	20230719	182500	339316545	1342	1342	1342	1342	0
24	20230719	182400	339316545	1342	1342	1342	1342	0
25	20230719	182300	339316545	1342	1342	1342	1342	0
26	20230719	182200	339316545	1342	1342	1342	1342	0
27	20230719	182100	339316545	1342	1342	1342	1342	0
28	20230719	182000	339316545	1342	1342	1342	1342	0
29	20230719	181900	339316545	1342	1342	1342	1342	0
30	20230719	181800	339316545	1342	1342	1342	1342	0
31	20230719	181700	339316545	1342	1342	1342	1342	0
32	20230719	181600	339316545	1342	1342	1342	1342	2872
33	20230719	181500	339316545	1342	1342	1342	1342	0
34	20230719	181400	339316545	1342	1342	1342	1342	0
35	20230719	181300	339316545	1342	1342	1342	1342	0
36	20230719	181200	339316545	1342	1342	1342	1342	0
37	20230719	181100	339316545	1342	1342	1342	1342	0
38	20230719	181000	339316545	1342	1342	1342	1342	0
39	20230719	180900	339316545	1342	1342	1342	1342	0
40	20230719	180800	339316545	1342	1342	1342	1342	0
41	20230719	180700	339316545	1342	1342	1342	1342	0
42	20230719	180600	339316545	1342	1342	1342	1342	0
43	20230719	180500	339316545	1342	1342	1342	1342	0
44	20230719	180400	339316545	1342	1342	1342	1342	0
45	20230719	180300	339316545	1342	1342	1342	1342	0
46	20230719	180200	339316545	1342	1342	1342	1342	0
47	20230719	180100	339316545	1342	1342	1342	1342	0
48	20230719	180000	339316545	1342	1342	1342	1342	0
49	20230719	175900	339316545	1342	1342	1342	1342	0
50	20230719	175800	339316545	1342	1342	1342	1342	0
51	20230719	175700	339316545	1342	1342	1342	1342	0
52	20230719	175600	339316545	1342	1342	1342	1342	0
53	20230719	175500	339316545	1342	1342	1342	1342	0
54	20230719	175400	339316545	1342	1342	1342	1342	0
55	20230719	175300	339316545	1342	1342	1342	1342	0
56	20230719	175200	339316545	1342	1342	1342	1342	0
57	20230719	175100	339316545	1342	1342	1342	1342	0
58	20230719	175000	339316545	1342	1342	1342	1342	0
59	20230719	174900	339316545	1342	1342	1342	1342	0
60	20230719	174800	339316545	1342	1342	1342	1342	0
61	20230719	174700	339316545	1342	1342	1342	1342	0
62	20230719	174600	339316545	1342	1342	1342	1342	2872
63	20230719	174500	339316545	1342	1342	1342	1342	0
64	20230719	174400	339316545	1342	1342	1342	1342	0
65	20230719	174300	339316545	1342	1342	1342	1342	0
66	20230719	174200	339316545	1342	1342	1342	1342	0
67	20230719	174100	339316545	1342	1342	1342	1342	0
68	20230719	174000	339316545	1342	1342	1342	1342	0
69	20230719	173900	339316545	1342	1342	1342	1342	0
70	20230719	173800	339316545	1342	1342	1342	1342	0
71	20230719	173700	339316545	1342	1342	1342	1342	0
72	20230719	173600	339316545	1342	1342	1342	1342	0
73	20230719	173500	339316545	1342	1342	1342	1342	0
74	20230719	173400	339316545	1342	1342	1342	1342	0
75	20230719	173300	339316545	1342	1342	1342	1342	0
76	20230719	173200	339316545	1342	1342	1342	1342	0
77	20230719	173100	339316545	1342	1342	1342	1342	0
78	20230719	173000	339316545	1342	1342	1342	1342	0
79	20230719	172900	339316545	1342	1342	1342	1342	0
80	20230719	172800	339316545	1342	1342	1342	1342	0
81	20230719	172700	339316545	1342	1342	1342	1342	0
82	20230719	172600	339316545	1342	1342	1342	1342	0
83	20230719	172500	339316545	1342	1342	1342	1342	0
84	20230719	172400	339316545	1342	1342	1342	1342	0
85	20230719	172300	339316545	1342	1342	1342	1342	0
86	20230719	172200	339316545	1342	1342	1342	1342	0
87	20230719	172100	339316545	1342	1342	1342	1342	0
88	20230719	172000	339316545	1342	1342	1342	1342	0
89	20230719	171900	339316545	1342	1342	1342	1342	0
90	20230719	171800	339316545	1342	1342	1342	1342	0
91	20230719	171700	339316545	1342	1342	1342	1342	0
92	20230719	171600	339316545	1342	1342	1342	1342	2872
93	20230719	171500	339316545	1342	1342	1342	1342	0
94	20230719	171400	339316545	1342	1342	1342	1342	0
95	20230719	171300	339316545	1342	1342	1342	1342	0
96	20230719	171200	339316545	1342	1342	1342	1342	0
97	20230719	171100	339316545	1342	1342	1342	1342	0
98	20230719	171000	339316545	1342	1342	1342	1342	0
99	20230719	170900	339316545	1342	1342	1342	1342	0
100	20230719	170800	339316545	1342	1342	1342	1342	0
101	20230719	170700	339316545	1342	1342	1342	1342	0
102	20230719	170600	339316545	1342	1342	1342	1342	0
103	20230719	170500	339316545	1342	1342	1342	1342	0
104	20230719	170400	339316545	1342	1342	1342	1342	0
105	20230719	170300	339316545	1342	1342	1342	1342	0
106	20230719	170200	339316545	1342	1342	1342	1342	0
107	20230719	170100	339316545	1342	1342	1342	1342	0
108	20230719	170000	339316545	1342	1342	1342	1342	0
109	20230719	165900	339316545	1342	1342	1342	1342	0
110	20230719	165800	339316545	1342	1342	1342	1342	0
111	20230719	165700	339316545	1342	1342	1342	1342	0
112	20230719	165600	339316545	1342	1342	1342	1342	0
113	20230719	165500	339316545	1342	1342	1342	1342	0
114	20230719	165400	339316545	1342	1342	1342	1342	0
115	20230719	165300	339316545	1342	1342	1342	1342	0
116	20230719	165200	339316545	1342	1342	1342	1342	0
117	20230719	165100	339316545	1342	1342	1342	1342	0
118	20230719	165000	339316545	1342	1342	1342	1342	0
119	20230719	164900	339316545	1342	1342	1342	1342	0
120	20230719	164800	339316545	1342	1342	1342	1342	0
121	20230719	164700	339316545	1342	1342	1342	1342	0
122	20230719	164600	339316545	1342	1342	1342	1342	2872
123	20230719	164500	339316545	1342	1342	1342	1342	0
124	20230719	164400	339316545	1342	1342	1342	1342	0
125	20230719	164300	339316545	1342	1342	1342	1342	0
126	20230719	164200	339316545	1342	1342	1342	1342	0
127	20230719	164100	339316545	1342	1342	1342	1342	0
128	20230719	164000	339316545	1342	1342	1342	1342	0
129	20230719	163900	339316545	1342	1342	1342	1342	0
130	20230719	163800	339316545	1342	1342	1342	1342	0
131	20230719	163700	339316545	1342	1342	1342	1342	0
132	20230719	163600	339316545	1342	1342	1342	1342	0
133	20230719	163500	339316545	1342	1342	1342	1342	0
134	20230719	163400	339316545	1342	1342	1342	1342	0
135	20230719	163300	339316545	1342	1342	1342	1342	0
136	20230719	163200	339316545	1342	1342	1342	1342	0
137	20230719	163100	339316545	1342	1342	1342	1342	0
138	20230719	163000	339316545	1342	1342	1342	1342	0
139	20230719	162900	339316545	1342	1342	1342	1342	0
140	20230719	162800	339316545	1342	1342	1342	1342	0
141	20230719	162700	339316545	1342	1342	1342	1342	0
142	20230719	162600	339316545	1342	1342	1342	1342	0
143	20230719	162500	339316545	1342	1342	1342	1342	0
144	20230719	162400	339316545	1342	1342	1342	1342	0
145	20230719	162300	339316545	1342	1342	1342	1342	0
146	20230719	162200	339316545	1342	1342	1342	1342	0
147	20230719	162100	339316545	1342	1342	1342	1342	0
148	20230719	162000	339316545	1342	1342	1342	1342	0
149	20230719	161900	339316545	1342	1342	1342	1342	0
150	20230719	161800	339316545	1342	1342	1342	1342	0
151	20230719	161700	339316545	1342	1342	1342	1342	0
152	20230719	161600	339316545	1342	1342	1342	1342	2872
153	20230719	161500	339316545	1342	1342	1342	1342	0
154	20230719	161400	339316545	1342	1342	1342	1342	0
155	20230719	161300	339316545	1342	1342	1342	1342	0
156	20230719	161200	339316545	1342	1342	1342	1342	0
157	20230719	161100	339316545	1342	1342	1342	1342	0
158	20230719	161000	339316545	1342	1342	1342	1342	0
159	20230719	160900	339316545	1342	1342	1342	1342	0
160	20230719	160800	339316545	1342	1342	1342	1342	0
161	20230719	160700	339316545	1342	1342	1342	1342	0
162	20230719	160600	339316545	1342	1342	1342	1342	0
163	20230719	160500	339316545	1342	1342	1342	1342	0
164	20230719	160400	339316545	1342	1342	1342	1342	0
165	20230719	160300	339316545	1342	1342	1342	1342	0
166	20230719	160200	339316545	1342	1342	1342	1342	0
167	20230719	160100	339316545	1342	1342	1342	1342	0
168	20230719	160000	339316545	1342	1342	1342	1342	0
169	20230719	155900	339316545	1342	1342	1342	1342	0
170	20230719	155800	339316545	1342	1342	1342	1342	0
171	20230719	155700	339316545	1342	1342	1342	1342	0
172	20230719	155600	339316545	1342	1342	1342	1342	0
173	20230719	155500	339316545	1342	1342	1342	1342	0
174	20230719	155400	339316545	1342	1342	1342	1342	0
175	20230719	155300	339316545	1342	1342	1342	1342	0
176	20230719	155200	339316545	1342	1342	1342	1342	0
177	20230719	155100	339316545	1342	1342	1342	1342	0
178	20230719	155000	339316545	1342	1342	1342	1342	0
179	20230719	154900	339316545	1342	1342	1342	1342	0
180	20230719	154800	339316545	1342	1342	1342	1342	0
181	20230719	154700	339316545	1342	1342	1342	1342	0
182	20230719	154600	339316545	1342	1342	1342	1342	2872
183	20230719	154500	339316545	1342	1342	1342	1342	0
184	20230719	154400	339316545	1342	1342	1342	1342	0
185	20230719	154300	339316545	1342	1342	1342	1342	0
186	20230719	154200	339316545	1342	1342	1342	1342	0
187	20230719	154100	339316545	1342	1342	1342	1342	0
188	20230719	154000	339316545	1342	1342	1342	1342	0
189	20230719	153900	339316545	1342	1342	1342	1342	0
190	20230719	153800	339316545	1342	1342	1342	1342	0
191	20230719	153700	339316545	1342	1342	1342	1342	0
192	20230719	153600	339316545	1342	1342	1342	1342	0
193	20230719	153500	339316545	1342	1342	1342	1342	0
194	20230719	153400	339316545	1342	1342	1342	1342	0
195	20230719	153300	339316545	1342	1342	1342	1342	0
196	20230719	153200	339316545	1342	1342	1342	1342	0
197	20230719	153100	339316545	1342	1342	1342	1342	0
198	20230719	153000	339316545	1342	1342	1342	1342	2872
199	20230719	152900	335462321	1344	1344	1344	1344	0
200	20230719	152800	335462321	1344	1344	1344	1344	0
201	20230719	152700	335462321	1344	1344	1344	1344	0
202	20230719	152600	335462321	1344	1344	1344	1344	0
203	20230719	152500	335462321	1344	1344	1344	1344	0
204	20230719	152400	335462321	1344	1344	1344	1344	0
205	20230719	152300	335462321	1344	1344	1344	1344	0
206	20230719	152200	335462321	1344	1344	1344	1344	0
207	20230719	152100	335462321	1344	1344	1344	1344	0
208	20230719	152000	335462321	1344	1344	1344	1344	0
209	20230719	151900	335462321	1344	1344	1344	1344	162
210	20230719	151800	335244593	1345	1345	1345	1345	0
211	20230719	151700	335244593	1345	1345	1345	1345	100
212	20230719	151600	335110093	1345	1345	1345	1345	139
213	20230719	151500	334923138	1345	1345	1345	1345	62
214	20230719	151400	334839748	1346	1346	1346	1346	0
215	20230719	151300	334839748	1346	1346	1346	1346	10
216	20230719	151200	334826288	1345	1345	1345	1345	0
217	20230719	151100	334826288	1345	1345	1345	1345	359
218	20230719	151000	334343433	1341	1341	1341	1341	2
219	20230719	150900	334340751	1344	1344	1344	1344	57
220	20230719	150800	334264143	1344	1344	1344	1344	0
221	20230719	150700	334264143	1344	1344	1344	1344	443
222	20230719	150600	333668751	1345	1345	1345	1345	0
223	20230719	150500	333668751	1345	1345	1345	1345	50
224	20230719	150400	333601501	1345	1345	1345	1345	30
225	20230719	150300	333561151	1345	1345	1345	1345	0
226	20230719	150200	333561151	1345	1345	1345	1345	0
227	20230719	150100	333561151	1345	1345	1345	1345	10
228	20230719	150000	333547701	1345	1345	1345	1345	1
229	20230719	145900	333546356	1338	1338	1338	1338	0
230	20230719	145800	333546356	1338	1342	1342	1338	4553
231	20230719	145700	327446629	1345	1345	1345	1345	0
232	20230719	145600	327446629	1345	1345	1345	1345	1
233	20230719	145500	327445284	1343	1345	1345	1343	10
234	20230719	145400	327431852	1344	1344	1344	1344	0
235	20230719	145300	327431852	1344	1344	1344	1344	100
236	20230719	145200	327297452	1344	1344	1344	1344	2
237	20230719	145100	327294764	1345	1345	1345	1345	4
238	20230719	145000	327289384	1345	1345	1345	1345	1
239	20230719	144900	327288039	1345	1345	1345	1345	1
240	20230719	144800	327286694	1341	1346	1346	1341	1071
241	20230719	144700	325850233	1341	1342	1342	1341	1000
242	20230719	144600	324508968	1342	1346	1346	1342	1869
243	20230719	144500	322000037	1346	1346	1346	1346	0
244	20230719	144400	322000037	1346	1346	1346	1346	0
245	20230719	144300	322000037	1346	1346	1346	1343	1001
246	20230719	144200	320654191	1346	1346	1346	1346	0
247	20230719	144100	320654191	1346	1346	1346	1346	0
248	20230719	144000	320654191	1346	1346	1346	1346	0
249	20230719	143900	320654191	1346	1346	1346	1346	0
250	20230719	143800	320654191	1346	1346	1346	1346	0
251	20230719	143700	320654191	1346	1346	1346	1346	0
252	20230719	143600	320654191	1346	1346	1346	1346	1743
253	20230719	143500	318308113	1346	1346	1346	1346	0
254	20230719	143400	318308113	1346	1346	1346	1346	1
255	20230719	143300	318306767	1343	1343	1343	1343	0
256	20230719	143200	318306767	1343	1346	1346	1343	4
257	20230719	143100	318301392	1346	1346	1346	1346	0
258	20230719	143000	318301392	1346	1346	1346	1346	0
259	20230719	142900	318301392	1346	1346	1346	1346	0
260	20230719	142800	318301392	1346	1346	1346	1346	0
261	20230719	142700	318301392	1346	1343	1346	1343	145
262	20230719	142600	318106627	1343	1344	1344	1343	15753
263	20230719	142500	296934756	1346	1346	1346	1346	0
264	20230719	142400	296934756	1346	1346	1346	1346	9
265	20230719	142300	296922642	1345	1347	1347	1345	101
266	20230719	142200	296786795	1344	1344	1344	1344	0
267	20230719	142100	296786795	1344	1345	1345	1344	8673
268	20230719	142000	285130278	1344	1345	1345	1344	7540
269	20230719	141900	274996498	1345	1347	1347	1345	6478
270	20230719	141800	266283116	1346	1346	1346	1346	0
271	20230719	141700	266283116	1346	1346	1346	1346	0
272	20230719	141600	266283116	1346	1346	1346	1346	196
273	20230719	141500	266019300	1346	1347	1348	1346	2715
274	20230719	141400	262364906	1346	1347	1347	1346	50
275	20230719	141300	262297596	1347	1347	1347	1347	0
276	20230719	141200	262297596	1347	1347	1347	1347	0
277	20230719	141100	262297596	1347	1347	1347	1347	1307
278	20230719	141000	260537067	1348	1349	1349	1348	642
279	20230719	140900	259671649	1349	1349	1349	1349	53
280	20230719	140800	259600152	1349	1349	1349	1349	0
281	20230719	140700	259600152	1349	1349	1349	1349	3
282	20230719	140600	259596105	1348	1351	1351	1348	25
283	20230719	140500	259562345	1348	1348	1348	1348	303
284	20230719	140400	259153901	1349	1349	1349	1349	0
285	20230719	140300	259153901	1349	1350	1350	1349	51
286	20230719	140200	259085052	1350	1350	1350	1350	1
287	20230719	140100	259083702	1352	1352	1352	1352	21
288	20230719	140000	259055310	1352	1352	1352	1352	0
289	20230719	135900	259055310	1352	1352	1352	1352	0
290	20230719	135800	259055310	1352	1352	1352	1352	0
291	20230719	135700	259055310	1352	1352	1352	1352	0
292	20230719	135600	259055310	1352	1352	1352	1352	0
293	20230719	135500	259055310	1352	1351	1352	1351	101
294	20230719	135400	258918759	1352	1352	1352	1352	0
295	20230719	135300	258918759	1352	1352	1352	1352	0
296	20230719	135200	258918759	1352	1352	1352	1352	3
297	20230719	135100	258914703	1347	1347	1347	1347	0
298	20230719	135000	258914703	1347	1350	1350	1347	2000
299	20230719	134900	256219284	1352	1352	1352	1352	0
300	20230719	134800	256219284	1352	1352	1352	1352	0
301	20230719	134700	256219284	1352	1352	1352	1352	0
302	20230719	134600	256219284	1352	1352	1352	1352	0
303	20230719	134500	256219284	1352	1352	1352	1352	0
304	20230719	134400	256219284	1352	1352	1352	1352	0
305	20230719	134300	256219284	1352	1352	1352	1352	357
306	20230719	134200	255736620	1352	1352	1352	1352	1
307	20230719	134100	255735268	1350	1350	1350	1350	0
308	20230719	134000	255735268	1350	1350	1350	1350	5
309	20230719	133900	255728518	1350	1352	1352	1350	51
310	20230719	133800	255659570	1353	1353	1353	1353	0
311	20230719	133700	255659570	1353	1353	1353	1353	0
312	20230719	133600	255659570	1353	1353	1353	1353	102
313	20230719	133500	255521564	1353	1348	1353	1348	283
314	20230719	133400	255140055	1349	1350	1350	1349	716
315	20230719	133300	254174159	1354	1354	1354	1354	0
316	20230719	133200	254174159	1354	1354	1354	1354	0
317	20230719	133100	254174159	1354	1354	1354	1354	0
318	20230719	133000	254174159	1354	1354	1354	1354	200
319	20230719	132900	253903359	1354	1354	1354	1354	0
320	20230719	132800	253903359	1354	1354	1354	1354	0
321	20230719	132700	253903359	1354	1354	1354	1354	0
322	20230719	132600	253903359	1354	1354	1354	1354	0
323	20230719	132500	253903359	1354	1354	1354	1354	1
324	20230719	132400	253902005	1350	1350	1350	1350	0
325	20230719	132300	253902005	1350	1350	1350	1350	0
326	20230719	132200	253902005	1350	1350	1350	1350	0
327	20230719	132100	253902005	1350	1350	1350	1350	0
328	20230719	132000	253902005	1350	1350	1350	1350	2000
329	20230719	131900	251202005	1350	1350	1350	1350	0
330	20230719	131800	251202005	1350	1350	1350	1350	604
331	20230719	131700	250386605	1350	1350	1350	1350	681
332	20230719	131600	249467255	1350	1351	1351	1350	2523
333	20230719	131500	246059453	1351	1352	1352	1351	26
334	20230719	131400	246024316	1351	1351	1351	1351	405
335	20230719	131300	245477161	1351	1351	1351	1351	0
336	20230719	131200	245477161	1351	1351	1351	1351	0
337	20230719	131100	245477161	1351	1351	1351	1351	0
338	20230719	131000	245477161	1351	1351	1351	1351	0
339	20230719	130900	245477161	1351	1352	1352	1351	6
340	20230719	130800	245469050	1352	1352	1352	1352	1229
341	20230719	130700	243807442	1353	1353	1353	1353	0
342	20230719	130600	243807442	1353	1353	1353	1353	0
343	20230719	130500	243807442	1353	1353	1353	1353	38
344	20230719	130400	243756028	1353	1354	1354	1353	41
345	20230719	130300	243700515	1352	1352	1352	1352	0
346	20230719	130200	243700515	1352	1352	1352	1352	0
347	20230719	130100	243700515	1352	1352	1352	1352	3
348	20230719	130000	243696459	1358	1356	1358	1356	1000
349	20230719	125900	242339168	1352	1352	1352	1352	1600
350	20230719	125800	240175968	1355	1355	1355	1355	15
351	20230719	125700	240155643	1355	1354	1356	1353	22
352	20230719	125600	240125870	1357	1357	1357	1357	1
353	20230719	125500	240124513	1356	1352	1356	1352	604
354	20230719	125400	239307897	1351	1351	1351	1351	0
355	20230719	125300	239307897	1351	1351	1351	1351	0
356	20230719	125200	239307897	1351	1351	1351	1351	0
357	20230719	125100	239307897	1351	1351	1351	1351	0
358	20230719	125000	239307897	1351	1351	1351	1351	1
359	20230719	124900	239306546	1352	1352	1352	1352	7
360	20230719	124800	239297082	1352	1352	1352	1352	0
361	20230719	124700	239297082	1352	1352	1352	1352	0
362	20230719	124600	239297082	1352	1352	1352	1352	0
363	20230719	124500	239297082	1352	1352	1352	1352	0
364	20230719	124400	239297082	1352	1352	1352	1352	0
365	20230719	124300	239297082	1352	1352	1352	1352	0
366	20230719	124200	239297082	1352	1352	1352	1352	0
367	20230719	124100	239297082	1352	1352	1352	1352	0
368	20230719	124000	239297082	1352	1352	1352	1352	0
369	20230719	123900	239297082	1352	1352	1352	1352	0
370	20230719	123800	239297082	1352	1352	1352	1352	94
371	20230719	123700	239169994	1352	1352	1352	1352	457
372	20230719	123600	238552130	1352	1353	1353	1352	2100
373	20230719	123500	235712830	1352	1352	1352	1352	0
374	20230719	123400	235712830	1352	1353	1353	1352	1627
375	20230719	123300	233513119	1353	1357	1357	1353	4
376	20230719	123200	233507703	1352	1352	1352	1352	20
377	20230719	123100	233480663	1352	1352	1352	1352	0
378	20230719	123000	233480663	1352	1352	1352	1352	0
379	20230719	122900	233480663	1352	1352	1352	1352	0
380	20230719	122800	233480663	1352	1352	1352	1352	0
381	20230719	122700	233480663	1352	1352	1352	1352	0
382	20230719	122600	233480663	1352	1352	1352	1352	0
383	20230719	122500	233480663	1352	1352	1352	1352	0
384	20230719	122400	233480663	1352	1352	1352	1352	0
385	20230719	122300	233480663	1352	1352	1352	1352	300
386	20230719	122200	233075063	1352	1352	1352	1352	0
387	20230719	122100	233075063	1352	1352	1352	1352	15
388	20230719	122000	233054783	1358	1358	1358	1358	0
389	20230719	121900	233054783	1358	1358	1358	1358	0
390	20230719	121800	233054783	1358	1358	1358	1358	1
391	20230719	121700	233053425	1351	1357	1358	1351	2352
392	20230719	121600	229866511	1358	1358	1358	1358	0
393	20230719	121500	229866511	1358	1358	1358	1358	0
394	20230719	121400	229866511	1358	1358	1358	1358	0
395	20230719	121300	229866511	1358	1358	1358	1358	0
396	20230719	121200	229866511	1358	1358	1358	1358	0
397	20230719	121100	229866511	1358	1358	1358	1358	0
398	20230719	121000	229866511	1358	1358	1358	1358	0
399	20230719	120900	229866511	1358	1358	1358	1358	0
400	20230719	120800	229866511	1358	1358	1358	1358	0
401	20230719	120700	229866511	1358	1358	1358	1358	0
402	20230719	120600	229866511	1358	1358	1358	1358	0
403	20230719	120500	229866511	1358	1358	1358	1358	10
404	20230719	120400	229852931	1358	1358	1358	1358	0
405	20230719	120300	229852931	1358	1358	1358	1358	0
406	20230719	120200	229852931	1358	1358	1358	1358	1
407	20230719	120100	229851573	1350	1356	1357	1350	6671
408	20230719	120000	220799105	1357	1357	1357	1357	0
409	20230719	115900	220799105	1357	1357	1357	1357	1
410	20230719	115800	220797748	1351	1351	1351	1351	4254
411	20230719	115700	215050594	1357	1357	1357	1357	0
412	20230719	115600	215050594	1357	1355	1357	1351	495
413	20230719	115500	214381656	1352	1353	1353	1352	3598
414	20230719	115400	209516692	1355	1355	1355	1355	2
415	20230719	115300	209513982	1358	1358	1358	1358	0
416	20230719	115200	209513982	1358	1358	1358	1358	0
417	20230719	115100	209513982	1358	1358	1358	1358	0
418	20230719	115000	209513982	1358	1358	1358	1358	28
419	20230719	114900	209475958	1358	1358	1358	1358	0
420	20230719	114800	209475958	1358	1358	1358	1358	0
421	20230719	114700	209475958	1358	1358	1358	1358	1055
422	20230719	114600	208043268	1358	1358	1358	1358	0
423	20230719	114500	208043268	1358	1358	1358	1358	0
424	20230719	114400	208043268	1358	1358	1358	1358	0
425	20230719	114300	208043268	1358	1358	1358	1358	0
426	20230719	114200	208043268	1358	1358	1358	1358	0
427	20230719	114100	208043268	1358	1358	1358	1358	0
428	20230719	114000	208043268	1358	1358	1358	1358	0
429	20230719	113900	208043268	1358	1358	1358	1358	1
430	20230719	113800	208041910	1352	1353	1353	1352	600
431	20230719	113700	207230660	1359	1359	1359	1359	0
432	20230719	113600	207230660	1359	1359	1359	1359	1
433	20230719	113500	207229301	1352	1354	1354	1352	700
434	20230719	113400	206282884	1358	1358	1358	1358	0
435	20230719	113300	206282884	1358	1358	1358	1358	500
436	20230719	113200	205603884	1358	1358	1358	1358	0
437	20230719	113100	205603884	1358	1358	1358	1358	43
438	20230719	113000	205545490	1358	1358	1358	1358	0
439	20230719	112900	205545490	1358	1358	1358	1358	0
440	20230719	112800	205545490	1358	1358	1358	1358	5
441	20230719	112700	205538700	1359	1359	1359	1359	0
442	20230719	112600	205538700	1359	1359	1359	1359	0
443	20230719	112500	205538700	1359	1359	1359	1359	0
444	20230719	112400	205538700	1359	1358	1359	1358	891
445	20230719	112300	204328322	1357	1357	1357	1357	300
446	20230719	112200	203921222	1357	1357	1357	1357	1
447	20230719	112100	203919865	1357	1356	1357	1356	60
448	20230719	112000	203838465	1356	1356	1356	1356	80
449	20230719	111900	203729985	1358	1358	1358	1358	0
450	20230719	111800	203729985	1358	1358	1358	1358	0
451	20230719	111700	203729985	1358	1358	1358	1358	0
452	20230719	111600	203729985	1358	1358	1358	1358	0
453	20230719	111500	203729985	1358	1358	1358	1358	0
454	20230719	111400	203729985	1358	1358	1358	1358	0
455	20230719	111300	203729985	1358	1355	1358	1355	1000
456	20230719	111200	202373700	1356	1356	1356	1356	0
457	20230719	111100	202373700	1356	1356	1356	1356	0
458	20230719	111000	202373700	1356	1356	1356	1356	0
459	20230719	110900	202373700	1356	1356	1356	1356	1
460	20230719	110800	202372344	1352	1352	1352	1352	0
461	20230719	110700	202372344	1352	1353	1353	1352	56
462	20230719	110600	202296631	1357	1357	1357	1352	992
463	20230719	110500	200955437	1358	1358	1358	1358	0
464	20230719	110400	200955437	1358	1358	1358	1358	1
465	20230719	110300	200954079	1356	1356	1356	1356	0
466	20230719	110200	200954079	1356	1356	1356	1356	0
467	20230719	110100	200954079	1356	1358	1358	1356	14
468	20230719	110000	200935087	1359	1359	1359	1359	0
469	20230719	105900	200935087	1359	1359	1359	1359	1
470	20230719	105800	200933728	1360	1360	1360	1360	0
471	20230719	105700	200933728	1360	1354	1360	1354	9003
472	20230719	105600	188694208	1351	1351	1351	1350	705
473	20230719	105500	187742353	1351	1355	1355	1351	1497
474	20230719	105400	185719899	1351	1354	1355	1351	2318
475	20230719	105300	182587461	1353	1354	1354	1353	1002
476	20230719	105200	181231665	1354	1354	1354	1354	10
477	20230719	105100	181218125	1356	1358	1358	1356	434
478	20230719	105000	180628823	1358	1358	1358	1358	104
479	20230719	104900	180487591	1356	1357	1358	1356	2279
480	20230719	104800	177392872	1358	1358	1358	1358	0
481	20230719	104700	177392872	1358	1358	1358	1358	20
482	20230719	104600	177365712	1358	1358	1358	1358	1
483	20230719	104500	177364354	1357	1357	1357	1357	0
484	20230719	104400	177364354	1357	1357	1357	1357	2
485	20230719	104300	177361640	1357	1357	1357	1357	0
486	20230719	104200	177361640	1357	1357	1357	1357	6
487	20230719	104100	177353498	1358	1358	1358	1354	103
488	20230719	104000	177214028	1355	1355	1355	1355	0
489	20230719	103900	177214028	1355	1355	1355	1355	0
490	20230719	103800	177214028	1355	1355	1355	1355	1
491	20230719	103700	177212673	1358	1358	1358	1358	1
492	20230719	103600	177211315	1358	1357	1358	1357	100
493	20230719	103500	177075516	1358	1355	1358	1353	35
494	20230719	103400	177028032	1358	1358	1358	1358	2
495	20230719	103300	177025316	1353	1357	1357	1353	602
496	20230719	103200	176210800	1361	1361	1361	1361	0
497	20230719	103100	176210800	1361	1359	1361	1359	2
498	20230719	103000	176208080	1360	1354	1360	1354	1305
499	20230719	102900	174435596	1353	1353	1353	1353	775
500	20230719	102800	173387021	1353	1353	1353	1352	147
501	20230719	102700	173188273	1352	1353	1353	1352	703
502	20230719	102600	172237814	1352	1353	1353	1352	30
503	20230719	102500	172197230	1354	1354	1354	1354	0
504	20230719	102400	172197230	1354	1355	1355	1354	2
505	20230719	102300	172194521	1355	1355	1355	1354	8
506	20230719	102200	172183686	1353	1354	1354	1353	10
507	20230719	102100	172170152	1354	1354	1354	1354	1
508	20230719	102000	172168798	1356	1356	1356	1356	369
509	20230719	101900	171668434	1358	1357	1358	1357	103
510	20230719	101800	171528662	1357	1356	1357	1356	51
511	20230719	101700	171459456	1357	1359	1359	1357	1092
512	20230719	101600	169976010	1360	1360	1360	1359	11
513	20230719	101500	169961052	1360	1360	1360	1360	28
514	20230719	101400	169922972	1359	1359	1359	1359	105
515	20230719	101300	169780277	1359	1360	1360	1359	242
516	20230719	101200	169451358	1359	1349	1359	1349	10733
517	20230719	101100	154921006	1348	1349	1349	1348	10
518	20230719	101000	154907517	1349	1349	1349	1349	6
519	20230719	100900	154899423	1348	1348	1348	1348	0
520	20230719	100800	154899423	1348	1348	1348	1348	1
521	20230719	100700	154898075	1345	1345	1345	1345	160
522	20230719	100600	154682875	1346	1346	1346	1346	810
523	20230719	100500	153592615	1346	1346	1346	1346	200
524	20230719	100400	153323415	1347	1347	1347	1347	748
525	20230719	100300	152315859	1346	1346	1346	1346	5
526	20230719	100200	152309129	1346	1346	1346	1346	1547
527	20230719	100100	150226867	1345	1345	1345	1345	0
528	20230719	100000	150226867	1345	1345	1345	1345	69
529	20230719	095900	150134062	1345	1345	1345	1345	8
530	20230719	095800	150123302	1345	1345	1345	1345	184
531	20230719	095700	149875822	1345	1345	1345	1345	1739
532	20230719	095600	147536867	1346	1346	1346	1346	0
533	20230719	095500	147536867	1346	1346	1346	1346	3
534	20230719	095400	147532829	1346	1346	1346	1346	197
535	20230719	095300	147267667	1346	1346	1346	1346	0
536	20230719	095200	147267667	1346	1346	1346	1346	1
537	20230719	095100	147266321	1346	1345	1346	1345	101
538	20230719	095000	147130475	1344	1344	1344	1344	178
539	20230719	094900	146891243	1346	1345	1346	1345	519
540	20230719	094800	146193187	1346	1346	1346	1346	100
541	20230719	094700	146058587	1345	1345	1345	1345	5
542	20230719	094600	146051862	1345	1345	1345	1345	703
543	20230719	094500	145106327	1345	1345	1345	1345	1
544	20230719	094400	145104982	1345	1346	1346	1345	405
545	20230719	094300	144560252	1346	1346	1346	1346	52
546	20230719	094200	144490260	1346	1346	1346	1346	291
547	20230719	094100	144098574	1345	1345	1345	1345	954
548	20230719	094000	142815444	1345	1346	1346	1345	575
549	20230719	093900	142042060	1346	1346	1346	1346	1
550	20230719	093800	142040714	1346	1346	1346	1346	4
551	20230719	093700	142035330	1346	1347	1347	1346	3
552	20230719	093600	142031290	1347	1346	1347	1346	2
553	20230719	093500	142028597	1345	1344	1345	1344	6473
554	20230719	093400	133328412	1344	1344	1344	1344	2804
555	20230719	093300	129559836	1344	1345	1345	1344	1205
556	20230719	093200	127940115	1344	1344	1344	1344	398
557	20230719	093100	127405203	1344	1344	1344	1344	2
558	20230719	093000	127402515	1341	1340	1341	1340	561
559	20230719	092900	126650586	1340	1340	1340	1340	100
560	20230719	092800	126516586	1339	1339	1339	1339	1
561	20230719	092700	126515247	1334	1335	1335	1334	75
562	20230719	092600	126415157	1334	1335	1335	1334	1050
563	20230719	092500	125014456	1334	1335	1341	1334	2877
564	20230719	092400	121168935	1335	1337	1340	1335	3707
565	20230719	092300	116204571	1340	1340	1340	1340	1
566	20230719	092200	116203231	1335	1335	1335	1335	2300
567	20230719	092100	113132731	1335	1335	1335	1335	0
568	20230719	092000	113132731	1335	1335	1335	1335	4000
569	20230719	091900	107792731	1335	1335	1335	1335	2000
570	20230719	091800	105122731	1344	1335	1344	1335	3384
571	20230719	091700	100578335	1344	1343	1344	1335	1200
572	20230719	091600	98971730	1340	1340	1340	1340	40
573	20230719	091500	98918130	1335	1335	1335	1335	24
574	20230719	091400	98886090	1332	1335	1335	1332	3058
575	20230719	091300	94809660	1335	1335	1335	1335	676
576	20230719	091200	93907200	1335	1335	1335	1335	1900
577	20230719	091100	91370700	1331	1332	1332	1330	16241
578	20230719	091000	69750734	1333	1334	1334	1333	68
579	20230719	090900	69660040	1335	1335	1335	1335	88
580	20230719	090800	69542560	1331	1336	1336	1331	26202
581	20230719	090700	34599787	1335	1336	1336	1335	5310
582	20230719	090600	27505937	1336	1340	1340	1336	2421
583	20230719	090500	24269880	1340	1340	1340	1340	65
584	20230719	090400	24182780	1340	1340	1340	1340	407
585	20230719	090300	23637400	1340	1340	1340	1340	0
586	20230719	090200	23637400	1340	1340	1340	1340	34
587	20230719	090100	23591840	1340	1334	1340	1334	210
588	20230719	090000	23310500	1333	1332	1333	1332	17500