KissMeData/027740/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190700	580921022	1330	1330	1330	1330	6675
3	20230719	190600	580921022	1330	1330	1330	1330	0
4	20230719	190500	580921022	1330	1330	1330	1330	0
5	20230719	190400	580921022	1330	1330	1330	1330	0
6	20230719	190300	580921022	1330	1330	1330	1330	0
7	20230719	190200	580921022	1330	1330	1330	1330	0
8	20230719	190100	580921022	1330	1330	1330	1330	0
9	20230719	190000	580921022	1330	1330	1330	1330	0
10	20230719	185900	580921022	1330	1330	1330	1330	0
11	20230719	185800	580921022	1330	1330	1330	1330	0
12	20230719	185700	580921022	1330	1330	1330	1330	0
13	20230719	185600	580921022	1330	1330	1330	1330	0
14	20230719	185500	580921022	1330	1330	1330	1330	0
15	20230719	185400	580921022	1330	1330	1330	1330	0
16	20230719	185300	580921022	1330	1330	1330	1330	0
17	20230719	185200	580921022	1330	1330	1330	1330	0
18	20230719	185100	580921022	1330	1330	1330	1330	0
19	20230719	185000	580921022	1330	1330	1330	1330	0
20	20230719	184900	580921022	1330	1330	1330	1330	0
21	20230719	184800	580921022	1330	1330	1330	1330	0
22	20230719	184700	580921022	1330	1330	1330	1330	0
23	20230719	184600	580921022	1330	1330	1330	1330	0
24	20230719	184500	580921022	1330	1330	1330	1330	0
25	20230719	184400	580921022	1330	1330	1330	1330	0
26	20230719	184300	580921022	1330	1330	1330	1330	0
27	20230719	184200	580921022	1330	1330	1330	1330	0
28	20230719	184100	580921022	1330	1330	1330	1330	0
29	20230719	184000	580921022	1330	1330	1330	1330	0
30	20230719	183900	580921022	1330	1330	1330	1330	0
31	20230719	183800	580921022	1330	1330	1330	1330	0
32	20230719	183700	580921022	1330	1330	1330	1330	6675
33	20230719	183600	580921022	1330	1330	1330	1330	0
34	20230719	183500	580921022	1330	1330	1330	1330	0
35	20230719	183400	580921022	1330	1330	1330	1330	0
36	20230719	183300	580921022	1330	1330	1330	1330	0
37	20230719	183200	580921022	1330	1330	1330	1330	0
38	20230719	183100	580921022	1330	1330	1330	1330	0
39	20230719	183000	580921022	1330	1330	1330	1330	0
40	20230719	182900	580921022	1330	1330	1330	1330	0
41	20230719	182800	580921022	1330	1330	1330	1330	0
42	20230719	182700	580921022	1330	1330	1330	1330	0
43	20230719	182600	580921022	1330	1330	1330	1330	0
44	20230719	182500	580921022	1330	1330	1330	1330	0
45	20230719	182400	580921022	1330	1330	1330	1330	0
46	20230719	182300	580921022	1330	1330	1330	1330	0
47	20230719	182200	580921022	1330	1330	1330	1330	0
48	20230719	182100	580921022	1330	1330	1330	1330	0
49	20230719	182000	580921022	1330	1330	1330	1330	0
50	20230719	181900	580921022	1330	1330	1330	1330	0
51	20230719	181800	580921022	1330	1330	1330	1330	0
52	20230719	181700	580921022	1330	1330	1330	1330	0
53	20230719	181600	580921022	1330	1330	1330	1330	0
54	20230719	181500	580921022	1330	1330	1330	1330	0
55	20230719	181400	580921022	1330	1330	1330	1330	0
56	20230719	181300	580921022	1330	1330	1330	1330	0
57	20230719	181200	580921022	1330	1330	1330	1330	0
58	20230719	181100	580921022	1330	1330	1330	1330	0
59	20230719	181000	580921022	1330	1330	1330	1330	0
60	20230719	180900	580921022	1330	1330	1330	1330	0
61	20230719	180800	580921022	1330	1330	1330	1330	0
62	20230719	180700	580921022	1330	1330	1330	1330	6675
63	20230719	180600	580921022	1330	1330	1330	1330	0
64	20230719	180500	580921022	1330	1330	1330	1330	0
65	20230719	180400	580921022	1330	1330	1330	1330	0
66	20230719	180300	580921022	1330	1330	1330	1330	0
67	20230719	180200	580921022	1330	1330	1330	1330	0
68	20230719	180100	580921022	1330	1330	1330	1330	0
69	20230719	180000	580921022	1330	1330	1330	1330	0
70	20230719	175900	580921022	1330	1330	1330	1330	0
71	20230719	175800	580921022	1330	1330	1330	1330	0
72	20230719	175700	580921022	1330	1330	1330	1330	0
73	20230719	175600	580921022	1330	1330	1330	1330	0
74	20230719	175500	580921022	1330	1330	1330	1330	0
75	20230719	175400	580921022	1330	1330	1330	1330	0
76	20230719	175300	580921022	1330	1330	1330	1330	0
77	20230719	175200	580921022	1330	1330	1330	1330	0
78	20230719	175100	580921022	1330	1330	1330	1330	0
79	20230719	175000	580921022	1330	1330	1330	1330	0
80	20230719	174900	580921022	1330	1330	1330	1330	0
81	20230719	174800	580921022	1330	1330	1330	1330	0
82	20230719	174700	580921022	1330	1330	1330	1330	0
83	20230719	174600	580921022	1330	1330	1330	1330	0
84	20230719	174500	580921022	1330	1330	1330	1330	0
85	20230719	174400	580921022	1330	1330	1330	1330	0
86	20230719	174300	580921022	1330	1330	1330	1330	0
87	20230719	174200	580921022	1330	1330	1330	1330	0
88	20230719	174100	580921022	1330	1330	1330	1330	0
89	20230719	174000	580921022	1330	1330	1330	1330	0
90	20230719	173900	580921022	1330	1330	1330	1330	0
91	20230719	173800	580921022	1330	1330	1330	1330	0
92	20230719	173700	580921022	1330	1330	1330	1330	6675
93	20230719	173600	580921022	1330	1330	1330	1330	0
94	20230719	173500	580921022	1330	1330	1330	1330	0
95	20230719	173400	580921022	1330	1330	1330	1330	0
96	20230719	173300	580921022	1330	1330	1330	1330	0
97	20230719	173200	580921022	1330	1330	1330	1330	0
98	20230719	173100	580921022	1330	1330	1330	1330	0
99	20230719	173000	580921022	1330	1330	1330	1330	0
100	20230719	172900	580921022	1330	1330	1330	1330	0
101	20230719	172800	580921022	1330	1330	1330	1330	0
102	20230719	172700	580921022	1330	1330	1330	1330	0
103	20230719	172600	580921022	1330	1330	1330	1330	0
104	20230719	172500	580921022	1330	1330	1330	1330	0
105	20230719	172400	580921022	1330	1330	1330	1330	0
106	20230719	172300	580921022	1330	1330	1330	1330	0
107	20230719	172200	580921022	1330	1330	1330	1330	0
108	20230719	172100	580921022	1330	1330	1330	1330	0
109	20230719	172000	580921022	1330	1330	1330	1330	0
110	20230719	171900	580921022	1330	1330	1330	1330	0
111	20230719	171800	580921022	1330	1330	1330	1330	0
112	20230719	171700	580921022	1330	1330	1330	1330	0
113	20230719	171600	580921022	1330	1330	1330	1330	0
114	20230719	171500	580921022	1330	1330	1330	1330	0
115	20230719	171400	580921022	1330	1330	1330	1330	0
116	20230719	171300	580921022	1330	1330	1330	1330	0
117	20230719	171200	580921022	1330	1330	1330	1330	0
118	20230719	171100	580921022	1330	1330	1330	1330	0
119	20230719	171000	580921022	1330	1330	1330	1330	0
120	20230719	170900	580921022	1330	1330	1330	1330	0
121	20230719	170800	580921022	1330	1330	1330	1330	0
122	20230719	170700	580921022	1330	1330	1330	1330	6675
123	20230719	170600	580921022	1330	1330	1330	1330	0
124	20230719	170500	580921022	1330	1330	1330	1330	0
125	20230719	170400	580921022	1330	1330	1330	1330	0
126	20230719	170300	580921022	1330	1330	1330	1330	0
127	20230719	170200	580921022	1330	1330	1330	1330	0
128	20230719	170100	580921022	1330	1330	1330	1330	0
129	20230719	170000	580921022	1330	1330	1330	1330	0
130	20230719	165900	580921022	1330	1330	1330	1330	0
131	20230719	165800	580921022	1330	1330	1330	1330	0
132	20230719	165700	580921022	1330	1330	1330	1330	0
133	20230719	165600	580921022	1330	1330	1330	1330	0
134	20230719	165500	580921022	1330	1330	1330	1330	0
135	20230719	165400	580921022	1330	1330	1330	1330	0
136	20230719	165300	580921022	1330	1330	1330	1330	0
137	20230719	165200	580921022	1330	1330	1330	1330	0
138	20230719	165100	580921022	1330	1330	1330	1330	0
139	20230719	165000	580921022	1330	1330	1330	1330	0
140	20230719	164900	580921022	1330	1330	1330	1330	0
141	20230719	164800	580921022	1330	1330	1330	1330	0
142	20230719	164700	580921022	1330	1330	1330	1330	0
143	20230719	164600	580921022	1330	1330	1330	1330	0
144	20230719	164500	580921022	1330	1330	1330	1330	0
145	20230719	164400	580921022	1330	1330	1330	1330	0
146	20230719	164300	580921022	1330	1330	1330	1330	0
147	20230719	164200	580921022	1330	1330	1330	1330	0
148	20230719	164100	580921022	1330	1330	1330	1330	0
149	20230719	164000	580921022	1330	1330	1330	1330	0
150	20230719	163900	580921022	1330	1330	1330	1330	0
151	20230719	163800	580921022	1330	1330	1330	1330	0
152	20230719	163700	580921022	1330	1330	1330	1330	6675
153	20230719	163600	580921022	1330	1330	1330	1330	0
154	20230719	163500	580921022	1330	1330	1330	1330	0
155	20230719	163400	580921022	1330	1330	1330	1330	0
156	20230719	163300	580921022	1330	1330	1330	1330	0
157	20230719	163200	580921022	1330	1330	1330	1330	0
158	20230719	163100	580921022	1330	1330	1330	1330	0
159	20230719	163000	580921022	1330	1330	1330	1330	0
160	20230719	162900	580921022	1330	1330	1330	1330	0
161	20230719	162800	580921022	1330	1330	1330	1330	0
162	20230719	162700	580921022	1330	1330	1330	1330	0
163	20230719	162600	580921022	1330	1330	1330	1330	0
164	20230719	162500	580921022	1330	1330	1330	1330	0
165	20230719	162400	580921022	1330	1330	1330	1330	0
166	20230719	162300	580921022	1330	1330	1330	1330	0
167	20230719	162200	580921022	1330	1330	1330	1330	0
168	20230719	162100	580921022	1330	1330	1330	1330	0
169	20230719	162000	580921022	1330	1330	1330	1330	0
170	20230719	161900	580921022	1330	1330	1330	1330	0
171	20230719	161800	580921022	1330	1330	1330	1330	0
172	20230719	161700	580921022	1330	1330	1330	1330	0
173	20230719	161600	580921022	1330	1330	1330	1330	0
174	20230719	161500	580921022	1330	1330	1330	1330	0
175	20230719	161400	580921022	1330	1330	1330	1330	0
176	20230719	161300	580921022	1330	1330	1330	1330	0
177	20230719	161200	580921022	1330	1330	1330	1330	0
178	20230719	161100	580921022	1330	1330	1330	1330	0
179	20230719	161000	580921022	1330	1330	1330	1330	0
180	20230719	160900	580921022	1330	1330	1330	1330	0
181	20230719	160800	580921022	1330	1330	1330	1330	0
182	20230719	160700	580921022	1330	1330	1330	1330	6675
183	20230719	160600	580921022	1330	1330	1330	1330	0
184	20230719	160500	580921022	1330	1330	1330	1330	0
185	20230719	160400	580921022	1330	1330	1330	1330	0
186	20230719	160300	580921022	1330	1330	1330	1330	0
187	20230719	160200	580921022	1330	1330	1330	1330	0
188	20230719	160100	580921022	1330	1330	1330	1330	0
189	20230719	160000	580921022	1330	1330	1330	1330	0
190	20230719	155900	580921022	1330	1330	1330	1330	0
191	20230719	155800	580921022	1330	1330	1330	1330	0
192	20230719	155700	580921022	1330	1330	1330	1330	0
193	20230719	155600	580921022	1330	1330	1330	1330	0
194	20230719	155500	580921022	1330	1330	1330	1330	0
195	20230719	155400	580921022	1330	1330	1330	1330	0
196	20230719	155300	580921022	1330	1330	1330	1330	0
197	20230719	155200	580921022	1330	1330	1330	1330	0
198	20230719	155100	580921022	1330	1330	1330	1330	0
199	20230719	155000	580921022	1330	1330	1330	1330	0
200	20230719	154900	580921022	1330	1330	1330	1330	0
201	20230719	154800	580921022	1330	1330	1330	1330	0
202	20230719	154700	580921022	1330	1330	1330	1330	0
203	20230719	154600	580921022	1330	1330	1330	1330	0
204	20230719	154500	580921022	1330	1330	1330	1330	0
205	20230719	154400	580921022	1330	1330	1330	1330	0
206	20230719	154300	580921022	1330	1330	1330	1330	0
207	20230719	154200	580921022	1330	1330	1330	1330	0
208	20230719	154100	580921022	1330	1330	1330	1330	0
209	20230719	154000	580921022	1330	1330	1330	1330	0
210	20230719	153900	580921022	1330	1330	1330	1330	0
211	20230719	153800	580921022	1330	1330	1330	1330	0
212	20230719	153700	580921022	1330	1330	1330	1330	6675
213	20230719	153600	580921022	1330	1330	1330	1330	0
214	20230719	153500	580921022	1330	1330	1330	1330	0
215	20230719	153400	580921022	1330	1330	1330	1330	0
216	20230719	153300	580921022	1330	1330	1330	1330	0
217	20230719	153200	580921022	1330	1330	1330	1330	0
218	20230719	153100	580921022	1330	1330	1330	1330	0
219	20230719	153000	580921022	1330	1330	1330	1330	6675
220	20230719	152900	572043272	1330	1330	1330	1330	0
221	20230719	152800	572043272	1330	1330	1330	1330	0
222	20230719	152700	572043272	1330	1330	1330	1330	0
223	20230719	152600	572043272	1330	1330	1330	1330	0
224	20230719	152500	572043272	1330	1330	1330	1330	0
225	20230719	152400	572043272	1330	1330	1330	1330	0
226	20230719	152300	572043272	1330	1330	1330	1330	0
227	20230719	152200	572043272	1330	1330	1330	1330	0
228	20230719	152100	572043272	1330	1330	1330	1330	0
229	20230719	152000	572043272	1330	1330	1330	1330	0
230	20230719	151900	572043272	1330	1330	1330	1330	14
231	20230719	151800	572024652	1330	1330	1330	1329	561
232	20230719	151700	571278524	1330	1332	1332	1330	7806
233	20230719	151600	560895536	1332	1331	1332	1331	3007
234	20230719	151500	556893216	1332	1333	1333	1332	649
235	20230719	151400	556028637	1333	1333	1333	1333	21
236	20230719	151300	556000644	1333	1333	1333	1333	2
237	20230719	151200	555997978	1333	1333	1334	1333	3767
238	20230719	151100	550976566	1332	1333	1333	1332	4100
239	20230719	151000	545515265	1332	1332	1332	1332	1908
240	20230719	150900	542973809	1333	1332	1333	1332	3
241	20230719	150800	542969812	1333	1332	1333	1332	206
242	20230719	150700	542695218	1332	1332	1332	1332	3
243	20230719	150600	542691222	1332	1333	1333	1332	1240
244	20230719	150500	541039302	1332	1332	1333	1332	701
245	20230719	150400	540105190	1333	1333	1333	1333	1553
246	20230719	150300	538035041	1334	1334	1334	1334	441
247	20230719	150200	537446747	1334	1334	1334	1334	193
248	20230719	150100	537189285	1335	1335	1335	1335	1045
249	20230719	150000	535794210	1335	1335	1335	1335	0
250	20230719	145900	535794210	1335	1336	1336	1335	1847
251	20230719	145800	533328464	1336	1336	1336	1336	0
252	20230719	145700	533328464	1336	1336	1336	1335	8
253	20230719	145600	533317779	1336	1336	1336	1336	50
254	20230719	145500	533250979	1336	1335	1336	1335	18
255	20230719	145400	533226937	1336	1336	1336	1336	101
256	20230719	145300	533092001	1336	1336	1336	1336	0
257	20230719	145200	533092001	1336	1333	1336	1332	426
258	20230719	145100	532524507	1336	1336	1336	1336	354
259	20230719	145000	532051563	1336	1332	1336	1332	201
260	20230719	144900	531783827	1332	1332	1332	1332	4
261	20230719	144800	531778499	1335	1335	1335	1335	0
262	20230719	144700	531778499	1335	1335	1335	1335	200
263	20230719	144600	531511499	1336	1336	1336	1336	45
264	20230719	144500	531451379	1336	1336	1336	1336	1
265	20230719	144400	531450043	1331	1336	1336	1331	456
266	20230719	144300	530842607	1336	1331	1336	1331	2
267	20230719	144200	530839940	1331	1335	1335	1330	10366
268	20230719	144100	517031016	1337	1337	1337	1337	43
269	20230719	144000	516973525	1338	1338	1338	1338	0
270	20230719	143900	516973525	1338	1335	1338	1334	1793
271	20230719	143800	514581100	1339	1339	1339	1339	0
272	20230719	143700	514581100	1339	1339	1339	1339	1
273	20230719	143600	514579761	1337	1339	1339	1337	502
274	20230719	143500	513908583	1339	1336	1339	1335	98
275	20230719	143400	513777748	1339	1336	1339	1335	280
276	20230719	143300	513403635	1339	1336	1339	1336	350
277	20230719	143200	512936032	1339	1338	1339	1338	102
278	20230719	143100	512799455	1336	1336	1337	1336	773
279	20230719	143000	511766726	1336	1337	1337	1336	1000
280	20230719	142900	510430269	1338	1338	1338	1338	0
281	20230719	142800	510430269	1338	1338	1338	1338	1
282	20230719	142700	510428931	1338	1338	1338	1338	0
283	20230719	142600	510428931	1338	1338	1338	1338	24
284	20230719	142500	510396819	1338	1339	1339	1338	295
285	20230719	142400	510001816	1339	1339	1339	1339	2312
286	20230719	142300	506906048	1339	1336	1339	1336	5
287	20230719	142200	506899365	1336	1339	1339	1336	1723
288	20230719	142100	504596768	1336	1336	1336	1336	8
289	20230719	142000	504586080	1336	1336	1336	1336	1
290	20230719	141900	504584744	1339	1339	1339	1339	229
291	20230719	141800	504278113	1339	1339	1339	1339	0
292	20230719	141700	504278113	1339	1339	1339	1339	0
293	20230719	141600	504278113	1339	1339	1339	1339	0
294	20230719	141500	504278113	1339	1339	1339	1339	1000
295	20230719	141400	502939113	1339	1339	1339	1339	1
296	20230719	141300	502937774	1339	1338	1339	1338	1010
297	20230719	141200	501586041	1338	1338	1338	1338	1
298	20230719	141100	501584703	1338	1338	1338	1336	238
299	20230719	141000	501266731	1336	1337	1337	1336	1470
300	20230719	140900	499302385	1337	1337	1337	1337	0
301	20230719	140800	499302385	1337	1337	1337	1337	0
302	20230719	140700	499302385	1337	1337	1337	1337	1
303	20230719	140600	499301048	1338	1338	1338	1338	0
304	20230719	140500	499301048	1338	1338	1338	1338	0
305	20230719	140400	499301048	1338	1338	1338	1338	30
306	20230719	140300	499260908	1338	1338	1338	1338	2
307	20230719	140200	499258232	1338	1337	1338	1337	7
308	20230719	140100	499248872	1338	1338	1338	1338	0
309	20230719	140000	499248872	1338	1338	1338	1338	3
310	20230719	135900	499244858	1338	1338	1338	1338	1000
311	20230719	135800	497906858	1338	1338	1338	1338	0
312	20230719	135700	497906858	1338	1338	1338	1338	3
313	20230719	135600	497902844	1338	1339	1339	1338	166
314	20230719	135500	497680735	1338	1338	1338	1338	20
315	20230719	135400	497653975	1339	1339	1339	1339	100
316	20230719	135300	497520075	1339	1338	1339	1338	17
317	20230719	135200	497497328	1338	1338	1338	1338	200
318	20230719	135100	497229728	1339	1338	1339	1338	11
319	20230719	135000	497215000	1339	1339	1339	1339	18
320	20230719	134900	497190898	1339	1339	1339	1339	7
321	20230719	134800	497181525	1339	1339	1339	1339	6
322	20230719	134700	497173491	1339	1339	1339	1339	0
323	20230719	134600	497173491	1339	1339	1339	1339	0
324	20230719	134500	497173491	1339	1339	1339	1339	10
325	20230719	134400	497160101	1339	1339	1339	1339	10
326	20230719	134300	497146711	1339	1339	1339	1339	7
327	20230719	134200	497137338	1334	1338	1338	1334	5281
328	20230719	134100	490085489	1339	1339	1339	1339	0
329	20230719	134000	490085489	1339	1338	1339	1338	6
330	20230719	133900	490077457	1337	1338	1338	1337	11
331	20230719	133800	490062747	1337	1337	1337	1337	1
332	20230719	133700	490061410	1338	1338	1338	1338	17
333	20230719	133600	490038664	1338	1338	1338	1338	41
334	20230719	133500	489983806	1338	1338	1338	1337	181
335	20230719	133400	489741684	1338	1338	1338	1338	11
336	20230719	133300	489726966	1337	1337	1337	1337	10
337	20230719	133200	489713596	1338	1338	1338	1338	311
338	20230719	133100	489297478	1338	1338	1338	1338	202
339	20230719	133000	489027202	1339	1339	1339	1338	233
340	20230719	132900	488715439	1339	1339	1339	1339	1
341	20230719	132800	488714100	1339	1338	1339	1338	2201
342	20230719	132700	485769161	1339	1340	1340	1339	1667
343	20230719	132600	483537046	1339	1340	1340	1339	891
344	20230719	132500	482343111	1340	1340	1340	1340	0
345	20230719	132400	482343111	1340	1340	1340	1340	4
346	20230719	132300	482337751	1341	1341	1341	1341	0
347	20230719	132200	482337751	1341	1341	1341	1341	0
348	20230719	132100	482337751	1341	1341	1341	1341	0
349	20230719	132000	482337751	1341	1341	1341	1341	0
350	20230719	131900	482337751	1341	1342	1342	1341	90
351	20230719	131800	482217060	1341	1341	1341	1341	0
352	20230719	131700	482217060	1341	1341	1341	1341	216
353	20230719	131600	481927404	1341	1338	1341	1338	4
354	20230719	131500	481922049	1339	1340	1340	1339	2362
355	20230719	131400	478758000	1342	1341	1342	1341	4
356	20230719	131300	478752634	1341	1341	1341	1341	371
357	20230719	131200	478255123	1342	1342	1342	1342	21
358	20230719	131100	478226941	1342	1342	1342	1342	0
359	20230719	131000	478226941	1342	1341	1342	1341	5
360	20230719	130900	478220233	1341	1342	1342	1341	4
361	20230719	130800	478214867	1342	1342	1342	1342	42
362	20230719	130700	478158503	1342	1342	1342	1342	0
363	20230719	130600	478158503	1342	1342	1342	1342	0
364	20230719	130500	478158503	1342	1342	1342	1342	0
365	20230719	130400	478158503	1342	1341	1342	1340	295
366	20230719	130300	477763194	1342	1343	1343	1342	23
367	20230719	130200	477732307	1343	1343	1343	1343	11
368	20230719	130100	477717534	1344	1344	1344	1344	0
369	20230719	130000	477717534	1344	1340	1344	1340	6
370	20230719	125900	477709486	1340	1340	1340	1340	0
371	20230719	125800	477709486	1340	1340	1340	1340	0
372	20230719	125700	477709486	1340	1342	1342	1340	1983
373	20230719	125600	475052262	1340	1340	1340	1340	0
374	20230719	125500	475052262	1340	1340	1340	1340	0
375	20230719	125400	475052262	1340	1340	1340	1340	0
376	20230719	125300	475052262	1340	1340	1340	1340	0
377	20230719	125200	475052262	1340	1340	1340	1340	0
378	20230719	125100	475052262	1340	1344	1344	1340	2
379	20230719	125000	475049578	1340	1340	1340	1340	515
380	20230719	124900	474359478	1340	1340	1340	1340	0
381	20230719	124800	474359478	1340	1340	1340	1340	2
382	20230719	124700	474356798	1338	1338	1338	1338	0
383	20230719	124600	474356798	1338	1338	1338	1338	0
384	20230719	124500	474356798	1338	1338	1338	1338	0
385	20230719	124400	474356798	1338	1339	1339	1338	200
386	20230719	124300	474089192	1338	1338	1338	1338	258
387	20230719	124200	473743988	1347	1345	1347	1345	2
388	20230719	124100	473741296	1345	1341	1345	1338	5
389	20230719	124000	473734589	1346	1346	1347	1346	892
390	20230719	123900	472533695	1346	1345	1346	1345	31
391	20230719	123800	472491999	1345	1345	1345	1345	0
392	20230719	123700	472491999	1345	1345	1345	1345	2
393	20230719	123600	472489309	1345	1345	1345	1345	0
394	20230719	123500	472489309	1345	1345	1345	1345	11
395	20230719	123400	472474514	1348	1344	1348	1344	1721
396	20230719	123300	470156575	1344	1344	1344	1344	28
397	20230719	123200	470118943	1344	1344	1344	1344	0
398	20230719	123100	470118943	1344	1344	1344	1344	28
399	20230719	123000	470081311	1337	1337	1337	1337	1
400	20230719	122900	470079974	1336	1336	1336	1336	0
401	20230719	122800	470079974	1336	1336	1336	1336	1
402	20230719	122700	470078638	1335	1335	1335	1335	0
403	20230719	122600	470078638	1335	1337	1337	1335	964
404	20230719	122500	468791328	1337	1346	1346	1337	372
405	20230719	122400	468290625	1346	1346	1346	1346	0
406	20230719	122300	468290625	1346	1346	1346	1346	13
407	20230719	122200	468273127	1346	1346	1346	1346	3
408	20230719	122100	468269089	1339	1336	1347	1336	1296
409	20230719	122000	466537170	1336	1337	1337	1336	205
410	20230719	121900	466263222	1337	1337	1337	1337	209
411	20230719	121800	465983789	1338	1345	1345	1338	301
412	20230719	121700	465580945	1338	1344	1344	1338	2664
413	20230719	121600	462015913	1344	1345	1345	1344	759
414	20230719	121500	460995808	1347	1345	1347	1345	74
415	20230719	121400	460896170	1344	1344	1344	1344	101
416	20230719	121300	460760426	1347	1347	1347	1347	6
417	20230719	121200	460752344	1349	1349	1349	1349	0
418	20230719	121100	460752344	1349	1349	1349	1349	0
419	20230719	121000	460752344	1349	1349	1349	1349	0
420	20230719	120900	460752344	1349	1339	1349	1339	6182
421	20230719	120800	452453347	1338	1338	1338	1338	3122
422	20230719	120700	448276111	1338	1338	1338	1338	0
423	20230719	120600	448276111	1338	1338	1338	1338	0
424	20230719	120500	448276111	1338	1338	1338	1338	100
425	20230719	120400	448142311	1338	1338	1338	1338	1
426	20230719	120300	448140973	1338	1338	1338	1338	200
427	20230719	120200	447873373	1338	1338	1338	1338	0
428	20230719	120100	447873373	1338	1338	1338	1338	0
429	20230719	120000	447873373	1338	1338	1338	1338	4
430	20230719	115900	447868021	1336	1337	1337	1336	5
431	20230719	115800	447861340	1337	1336	1338	1336	17
432	20230719	115700	447838608	1336	1336	1336	1336	20
433	20230719	115600	447811888	1336	1336	1336	1336	1
434	20230719	115500	447810552	1338	1338	1338	1338	0
435	20230719	115400	447810552	1338	1338	1338	1338	1
436	20230719	115300	447809214	1339	1338	1339	1338	1002
437	20230719	115200	446467745	1333	1334	1334	1333	4000
438	20230719	115100	441134423	1337	1335	1337	1335	500
439	20230719	115000	440466435	1335	1335	1335	1335	764
440	20230719	114900	439446495	1335	1337	1337	1335	598
441	20230719	114800	438647827	1337	1338	1338	1337	309
442	20230719	114700	438234389	1339	1337	1339	1335	283
443	20230719	114600	437856568	1338	1338	1338	1338	0
444	20230719	114500	437856568	1338	1336	1338	1336	4438
445	20230719	114400	431927332	1336	1337	1337	1336	532
446	20230719	114300	431216560	1338	1338	1338	1338	404
447	20230719	114200	430676008	1338	1338	1338	1338	102
448	20230719	114100	430539532	1338	1338	1338	1338	20
449	20230719	114000	430512772	1339	1339	1339	1339	20
450	20230719	113900	430485992	1338	1338	1338	1338	1
451	20230719	113800	430484654	1338	1338	1338	1338	10
452	20230719	113700	430471274	1339	1339	1339	1339	0
453	20230719	113600	430471274	1339	1339	1339	1339	0
454	20230719	113500	430471274	1339	1339	1339	1339	0
455	20230719	113400	430471274	1339	1339	1339	1333	1450
456	20230719	113300	428537735	1339	1339	1339	1339	5
457	20230719	113200	428531040	1339	1339	1339	1339	1
458	20230719	113100	428529701	1334	1334	1334	1334	100
459	20230719	113000	428396301	1334	1338	1338	1334	977
460	20230719	112900	427092003	1339	1339	1339	1339	0
461	20230719	112800	427092003	1339	1339	1339	1339	68
462	20230719	112700	427000951	1340	1340	1340	1340	6
463	20230719	112600	426992911	1340	1339	1340	1339	12
464	20230719	112500	426976842	1340	1340	1340	1340	37
465	20230719	112400	426927262	1341	1341	1341	1339	7
466	20230719	112300	426917885	1339	1339	1339	1339	3
467	20230719	112200	426913868	1342	1342	1342	1342	0
468	20230719	112100	426913868	1342	1342	1342	1342	0
469	20230719	112000	426913868	1342	1342	1342	1342	1
470	20230719	111900	426912526	1342	1342	1342	1342	1
471	20230719	111800	426911184	1343	1344	1344	1343	82
472	20230719	111700	426800997	1344	1345	1345	1344	2
473	20230719	111600	426798308	1345	1346	1346	1345	103
474	20230719	111500	426659772	1345	1344	1345	1344	830
475	20230719	111400	425544201	1344	1343	1344	1343	5
476	20230719	111300	425537484	1346	1341	1346	1332	22646
477	20230719	111200	395348136	1341	1341	1341	1332	1213
478	20230719	111100	393729395	1333	1333	1341	1333	24
479	20230719	111000	393697363	1333	1336	1336	1333	5720
480	20230719	110900	386060959	1336	1337	1337	1336	1494
481	20230719	110800	384064601	1337	1340	1340	1337	6207
482	20230719	110700	375757758	1339	1341	1341	1339	1017
483	20230719	110600	374395039	1341	1342	1342	1341	13
484	20230719	110500	374377602	1346	1342	1346	1342	9
485	20230719	110400	374365500	1342	1340	1342	1340	911
486	20230719	110300	373144748	1340	1340	1340	1340	1063
487	20230719	110200	371720328	1340	1343	1343	1340	12411
488	20230719	110100	355074862	1343	1345	1345	1343	400
489	20230719	110000	354537577	1346	1346	1346	1346	0
490	20230719	105900	354537577	1346	1346	1346	1346	0
491	20230719	105800	354537577	1346	1346	1346	1346	1
492	20230719	105700	354536231	1348	1348	1348	1348	0
493	20230719	105600	354536231	1348	1349	1349	1348	39
494	20230719	105500	354483622	1349	1349	1349	1349	3
495	20230719	105400	354479575	1349	1350	1350	1345	8
496	20230719	105300	354468802	1350	1351	1351	1350	1598
497	20230719	105200	352311501	1351	1348	1351	1348	1125
498	20230719	105100	350792236	1343	1343	1343	1343	3001
499	20230719	105000	346761893	1343	1343	1343	1343	2
500	20230719	104900	346759207	1343	1343	1343	1343	0
501	20230719	104800	346759207	1343	1344	1344	1343	510
502	20230719	104700	346073777	1343	1343	1343	1343	1
503	20230719	104600	346072434	1350	1350	1350	1350	200
504	20230719	104500	345802434	1350	1350	1350	1350	11
505	20230719	104400	345787584	1350	1351	1351	1350	22
506	20230719	104300	345757873	1350	1350	1350	1350	0
507	20230719	104200	345757873	1350	1350	1351	1350	3401
508	20230719	104100	341166423	1351	1351	1351	1351	0
509	20230719	104000	341166423	1351	1350	1351	1350	1203
510	20230719	103900	339542371	1350	1350	1351	1350	92
511	20230719	103800	339418170	1350	1350	1350	1350	10
512	20230719	103700	339404670	1350	1351	1351	1350	110
513	20230719	103600	339256160	1351	1351	1351	1351	2000
514	20230719	103500	336554160	1351	1350	1351	1350	511
515	20230719	103400	335864219	1351	1351	1351	1351	213
516	20230719	103300	335576456	1350	1351	1351	1350	230
517	20230719	103200	335265946	1350	1351	1351	1350	11
518	20230719	103100	335251086	1351	1350	1351	1350	1966
519	20230719	103000	332596985	1350	1350	1350	1350	341
520	20230719	102900	332136635	1349	1346	1349	1342	281
521	20230719	102800	331757998	1346	1346	1346	1346	0
522	20230719	102700	331757998	1346	1349	1349	1346	230
523	20230719	102600	331448134	1350	1349	1350	1349	110
524	20230719	102500	331299644	1349	1349	1349	1349	746
525	20230719	102400	330293290	1349	1348	1349	1347	1836
526	20230719	102300	327817930	1348	1348	1348	1348	103
527	20230719	102200	327679086	1350	1350	1350	1350	210
528	20230719	102100	327395586	1350	1350	1350	1350	0
529	20230719	102000	327395586	1350	1350	1350	1350	12
530	20230719	101900	327379386	1350	1350	1350	1350	20
531	20230719	101800	327352386	1350	1349	1350	1349	1817
532	20230719	101700	324900546	1349	1348	1349	1348	1140
533	20230719	101600	323362790	1348	1348	1349	1348	64
534	20230719	101500	323276514	1348	1348	1348	1348	511
535	20230719	101400	322587686	1347	1347	1348	1347	42
536	20230719	101300	322531110	1347	1347	1347	1347	59
537	20230719	101200	322451637	1347	1348	1348	1347	4
538	20230719	101100	322446246	1348	1341	1348	1340	4083
539	20230719	101000	316961423	1341	1341	1341	1341	234
540	20230719	100900	316647629	1341	1341	1341	1341	115
541	20230719	100800	316493414	1341	1341	1341	1341	7
542	20230719	100700	316484027	1341	1341	1341	1341	23
543	20230719	100600	316453184	1341	1341	1341	1339	4355
544	20230719	100500	310619650	1341	1341	1341	1341	614
545	20230719	100400	309796276	1341	1340	1341	1340	1119
546	20230719	100300	308295714	1341	1341	1341	1341	100
547	20230719	100200	308161614	1341	1340	1341	1340	678
548	20230719	100100	307253089	1339	1340	1340	1339	1004
549	20230719	100000	305907730	1340	1340	1340	1340	105
550	20230719	095900	305767030	1340	1340	1340	1340	2202
551	20230719	095800	302816350	1339	1339	1339	1339	500
552	20230719	095700	302146850	1340	1340	1340	1340	1000
553	20230719	095600	300806850	1340	1341	1342	1340	3397
554	20230719	095500	296252878	1341	1341	1341	1341	447
555	20230719	095400	295653451	1341	1342	1342	1341	6
556	20230719	095300	295645403	1342	1342	1342	1342	10
557	20230719	095200	295631983	1342	1341	1342	1341	812
558	20230719	095100	294543051	1342	1342	1342	1342	0
559	20230719	095000	294543051	1342	1341	1342	1341	539
560	20230719	094900	293820244	1341	1341	1341	1341	122
561	20230719	094800	293656642	1341	1341	1341	1341	456
562	20230719	094700	293045146	1341	1341	1341	1341	398
563	20230719	094600	292511428	1341	1341	1341	1340	35
564	20230719	094500	292464499	1341	1340	1341	1340	68
565	20230719	094400	292373375	1340	1340	1340	1338	107
566	20230719	094300	292230196	1338	1338	1338	1337	617
567	20230719	094200	291405011	1338	1338	1339	1338	759
568	20230719	094100	290389464	1338	1338	1338	1337	1025
569	20230719	094000	289018235	1337	1338	1338	1337	74
570	20230719	093900	288919225	1337	1338	1338	1337	918
571	20230719	093800	287690942	1338	1338	1341	1338	106
572	20230719	093700	287548805	1339	1339	1341	1339	513
573	20230719	093600	286861395	1340	1341	1342	1340	49
574	20230719	093500	286795704	1341	1341	1342	1341	61
575	20230719	093400	286713853	1341	1341	1342	1338	3668
576	20230719	093300	281799000	1342	1339	1342	1339	823
577	20230719	093200	280695912	1340	1337	1340	1336	2286
578	20230719	093100	277639530	1337	1337	1341	1336	2221
579	20230719	093000	274670338	1341	1336	1341	1336	1291
580	20230719	092900	272943990	1336	1333	1341	1333	1875
581	20230719	092800	270444549	1341	1331	1342	1331	717
582	20230719	092700	269482461	1330	1337	1337	1330	11828
583	20230719	092600	253702151	1337	1337	1337	1336	1049
584	20230719	092500	252299685	1335	1339	1339	1335	14696
585	20230719	092400	232654608	1339	1339	1339	1339	1099
586	20230719	092300	231183047	1340	1340	1341	1340	8880
587	20230719	092200	219283386	1339	1341	1341	1339	10785
588	20230719	092100	204840064	1341	1342	1346	1340	4880
589	20230719	092000	198292329	1343	1347	1348	1343	7509
590	20230719	091900	188186980	1346	1352	1352	1346	7518
591	20230719	091800	178038673	1353	1358	1359	1353	3746
592	20230719	091700	172952666	1358	1359	1359	1358	470
593	20230719	091600	172314066	1360	1356	1360	1352	9711
594	20230719	091500	159161751	1356	1356	1356	1355	3532
595	20230719	091400	154374360	1356	1357	1357	1355	7690
596	20230719	091300	143946314	1357	1365	1367	1357	8499
597	20230719	091200	132373863	1368	1369	1369	1365	949
598	20230719	091100	131075689	1370	1370	1370	1370	1837
599	20230719	091000	128558999	1363	1370	1376	1363	5205
600	20230719	090900	121443341	1365	1378	1378	1365	10396
601	20230719	090800	107177760	1378	1378	1380	1378	10790
602	20230719	090700	92304584	1378	1381	1383	1378	19046
603	20230719	090600	66016135	1380	1380	1381	1376	10099
604	20230719	090500	52088640	1380	1372	1381	1372	17505
605	20230719	090400	27957082	1372	1363	1373	1363	11782
606	20230719	090300	11813645	1361	1360	1362	1360	5197
607	20230719	090200	4743764	1361	1355	1361	1355	1426
608	20230719	090100	2810931	1354	1351	1354	1351	338
609	20230719	090000	2354171	1351	1351	1351	1341	1751