KissMeData/258790/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203800	1501141050	1650	1650	1650	1650	4262
3	20230719	203700	1501141050	1650	1650	1650	1650	0
4	20230719	203600	1501141050	1650	1650	1650	1650	0
5	20230719	203500	1501141050	1650	1650	1650	1650	0
6	20230719	203400	1501141050	1650	1650	1650	1650	0
7	20230719	203300	1501141050	1650	1650	1650	1650	0
8	20230719	203200	1501141050	1650	1650	1650	1650	0
9	20230719	203100	1501141050	1650	1650	1650	1650	0
10	20230719	203000	1501141050	1650	1650	1650	1650	0
11	20230719	202900	1501141050	1650	1650	1650	1650	0
12	20230719	202800	1501141050	1650	1650	1650	1650	0
13	20230719	202700	1501141050	1650	1650	1650	1650	0
14	20230719	202600	1501141050	1650	1650	1650	1650	0
15	20230719	202500	1501141050	1650	1650	1650	1650	0
16	20230719	202400	1501141050	1650	1650	1650	1650	0
17	20230719	202300	1501141050	1650	1650	1650	1650	0
18	20230719	202200	1501141050	1650	1650	1650	1650	0
19	20230719	202100	1501141050	1650	1650	1650	1650	0
20	20230719	202000	1501141050	1650	1650	1650	1650	0
21	20230719	201900	1501141050	1650	1650	1650	1650	0
22	20230719	201800	1501141050	1650	1650	1650	1650	0
23	20230719	201700	1501141050	1650	1650	1650	1650	0
24	20230719	201600	1501141050	1650	1650	1650	1650	0
25	20230719	201500	1501141050	1650	1650	1650	1650	0
26	20230719	201400	1501141050	1650	1650	1650	1650	0
27	20230719	201300	1501141050	1650	1650	1650	1650	0
28	20230719	201200	1501141050	1650	1650	1650	1650	0
29	20230719	201100	1501141050	1650	1650	1650	1650	0
30	20230719	201000	1501141050	1650	1650	1650	1650	0
31	20230719	200900	1501141050	1650	1650	1650	1650	0
32	20230719	200800	1501141050	1650	1650	1650	1650	4262
33	20230719	200700	1501141050	1650	1650	1650	1650	0
34	20230719	200600	1501141050	1650	1650	1650	1650	0
35	20230719	200500	1501141050	1650	1650	1650	1650	0
36	20230719	200400	1501141050	1650	1650	1650	1650	0
37	20230719	200300	1501141050	1650	1650	1650	1650	0
38	20230719	200200	1501141050	1650	1650	1650	1650	0
39	20230719	200100	1501141050	1650	1650	1650	1650	0
40	20230719	200000	1501141050	1650	1650	1650	1650	0
41	20230719	195900	1501141050	1650	1650	1650	1650	0
42	20230719	195800	1501141050	1650	1650	1650	1650	0
43	20230719	195700	1501141050	1650	1650	1650	1650	0
44	20230719	195600	1501141050	1650	1650	1650	1650	0
45	20230719	195500	1501141050	1650	1650	1650	1650	0
46	20230719	195400	1501141050	1650	1650	1650	1650	0
47	20230719	195300	1501141050	1650	1650	1650	1650	0
48	20230719	195200	1501141050	1650	1650	1650	1650	0
49	20230719	195100	1501141050	1650	1650	1650	1650	0
50	20230719	195000	1501141050	1650	1650	1650	1650	0
51	20230719	194900	1501141050	1650	1650	1650	1650	0
52	20230719	194800	1501141050	1650	1650	1650	1650	0
53	20230719	194700	1501141050	1650	1650	1650	1650	0
54	20230719	194600	1501141050	1650	1650	1650	1650	0
55	20230719	194500	1501141050	1650	1650	1650	1650	0
56	20230719	194400	1501141050	1650	1650	1650	1650	0
57	20230719	194300	1501141050	1650	1650	1650	1650	0
58	20230719	194200	1501141050	1650	1650	1650	1650	0
59	20230719	194100	1501141050	1650	1650	1650	1650	0
60	20230719	194000	1501141050	1650	1650	1650	1650	0
61	20230719	193900	1501141050	1650	1650	1650	1650	0
62	20230719	193800	1501141050	1650	1650	1650	1650	4262
63	20230719	193700	1501141050	1650	1650	1650	1650	0
64	20230719	193600	1501141050	1650	1650	1650	1650	0
65	20230719	193500	1501141050	1650	1650	1650	1650	0
66	20230719	193400	1501141050	1650	1650	1650	1650	0
67	20230719	193300	1501141050	1650	1650	1650	1650	0
68	20230719	193200	1501141050	1650	1650	1650	1650	0
69	20230719	193100	1501141050	1650	1650	1650	1650	0
70	20230719	193000	1501141050	1650	1650	1650	1650	0
71	20230719	192900	1501141050	1650	1650	1650	1650	0
72	20230719	192800	1501141050	1650	1650	1650	1650	0
73	20230719	192700	1501141050	1650	1650	1650	1650	0
74	20230719	192600	1501141050	1650	1650	1650	1650	0
75	20230719	192500	1501141050	1650	1650	1650	1650	0
76	20230719	192400	1501141050	1650	1650	1650	1650	0
77	20230719	192300	1501141050	1650	1650	1650	1650	0
78	20230719	192200	1501141050	1650	1650	1650	1650	0
79	20230719	192100	1501141050	1650	1650	1650	1650	0
80	20230719	192000	1501141050	1650	1650	1650	1650	0
81	20230719	191900	1501141050	1650	1650	1650	1650	0
82	20230719	191800	1501141050	1650	1650	1650	1650	0
83	20230719	191700	1501141050	1650	1650	1650	1650	0
84	20230719	191600	1501141050	1650	1650	1650	1650	0
85	20230719	191500	1501141050	1650	1650	1650	1650	0
86	20230719	191400	1501141050	1650	1650	1650	1650	0
87	20230719	191300	1501141050	1650	1650	1650	1650	0
88	20230719	191200	1501141050	1650	1650	1650	1650	0
89	20230719	191100	1501141050	1650	1650	1650	1650	0
90	20230719	191000	1501141050	1650	1650	1650	1650	0
91	20230719	190900	1501141050	1650	1650	1650	1650	0
92	20230719	190800	1501141050	1650	1650	1650	1650	4262
93	20230719	190700	1501141050	1650	1650	1650	1650	0
94	20230719	190600	1501141050	1650	1650	1650	1650	0
95	20230719	190500	1501141050	1650	1650	1650	1650	0
96	20230719	190400	1501141050	1650	1650	1650	1650	0
97	20230719	190300	1501141050	1650	1650	1650	1650	0
98	20230719	190200	1501141050	1650	1650	1650	1650	0
99	20230719	190100	1501141050	1650	1650	1650	1650	0
100	20230719	190000	1501141050	1650	1650	1650	1650	0
101	20230719	185900	1501141050	1650	1650	1650	1650	0
102	20230719	185800	1501141050	1650	1650	1650	1650	0
103	20230719	185700	1501141050	1650	1650	1650	1650	0
104	20230719	185600	1501141050	1650	1650	1650	1650	0
105	20230719	185500	1501141050	1650	1650	1650	1650	0
106	20230719	185400	1501141050	1650	1650	1650	1650	0
107	20230719	185300	1501141050	1650	1650	1650	1650	0
108	20230719	185200	1501141050	1650	1650	1650	1650	0
109	20230719	185100	1501141050	1650	1650	1650	1650	0
110	20230719	185000	1501141050	1650	1650	1650	1650	0
111	20230719	184900	1501141050	1650	1650	1650	1650	0
112	20230719	184800	1501141050	1650	1650	1650	1650	0
113	20230719	184700	1501141050	1650	1650	1650	1650	0
114	20230719	184600	1501141050	1650	1650	1650	1650	0
115	20230719	184500	1501141050	1650	1650	1650	1650	0
116	20230719	184400	1501141050	1650	1650	1650	1650	0
117	20230719	184300	1501141050	1650	1650	1650	1650	0
118	20230719	184200	1501141050	1650	1650	1650	1650	0
119	20230719	184100	1501141050	1650	1650	1650	1650	0
120	20230719	184000	1501141050	1650	1650	1650	1650	0
121	20230719	183900	1501141050	1650	1650	1650	1650	0
122	20230719	183800	1501141050	1650	1650	1650	1650	4262
123	20230719	183700	1501141050	1650	1650	1650	1650	0
124	20230719	183600	1501141050	1650	1650	1650	1650	0
125	20230719	183500	1501141050	1650	1650	1650	1650	0
126	20230719	183400	1501141050	1650	1650	1650	1650	0
127	20230719	183300	1501141050	1650	1650	1650	1650	0
128	20230719	183200	1501141050	1650	1650	1650	1650	0
129	20230719	183100	1501141050	1650	1650	1650	1650	0
130	20230719	183000	1501141050	1650	1650	1650	1650	0
131	20230719	182900	1501141050	1650	1650	1650	1650	0
132	20230719	182800	1501141050	1650	1650	1650	1650	0
133	20230719	182700	1501141050	1650	1650	1650	1650	0
134	20230719	182600	1501141050	1650	1650	1650	1650	0
135	20230719	182500	1501141050	1650	1650	1650	1650	0
136	20230719	182400	1501141050	1650	1650	1650	1650	0
137	20230719	182300	1501141050	1650	1650	1650	1650	0
138	20230719	182200	1501141050	1650	1650	1650	1650	0
139	20230719	182100	1501141050	1650	1650	1650	1650	0
140	20230719	182000	1501141050	1650	1650	1650	1650	0
141	20230719	181900	1501141050	1650	1650	1650	1650	0
142	20230719	181800	1501141050	1650	1650	1650	1650	0
143	20230719	181700	1501141050	1650	1650	1650	1650	0
144	20230719	181600	1501141050	1650	1650	1650	1650	0
145	20230719	181500	1501141050	1650	1650	1650	1650	0
146	20230719	181400	1501141050	1650	1650	1650	1650	0
147	20230719	181300	1501141050	1650	1650	1650	1650	0
148	20230719	181200	1501141050	1650	1650	1650	1650	0
149	20230719	181100	1501141050	1650	1650	1650	1650	0
150	20230719	181000	1501141050	1650	1650	1650	1650	0
151	20230719	180900	1501141050	1650	1650	1650	1650	0
152	20230719	180800	1501141050	1650	1650	1650	1650	4262
153	20230719	180700	1501141050	1650	1650	1650	1650	0
154	20230719	180600	1501141050	1650	1650	1650	1650	0
155	20230719	180500	1501141050	1650	1650	1650	1650	0
156	20230719	180400	1501141050	1650	1650	1650	1650	0
157	20230719	180300	1501141050	1650	1650	1650	1650	0
158	20230719	180200	1501141050	1650	1650	1650	1650	0
159	20230719	180100	1501141050	1650	1650	1650	1650	0
160	20230719	180000	1501141050	1650	1650	1650	1650	0
161	20230719	175900	1501141050	1650	1650	1650	1650	0
162	20230719	175800	1501141050	1650	1650	1650	1650	0
163	20230719	175700	1501141050	1650	1650	1650	1650	0
164	20230719	175600	1501141050	1650	1650	1650	1650	0
165	20230719	175500	1501141050	1650	1650	1650	1650	0
166	20230719	175400	1501141050	1650	1650	1650	1650	0
167	20230719	175300	1501141050	1650	1650	1650	1650	0
168	20230719	175200	1501141050	1650	1650	1650	1650	0
169	20230719	175100	1501141050	1650	1650	1650	1650	0
170	20230719	175000	1501141050	1650	1650	1650	1650	0
171	20230719	174900	1501141050	1650	1650	1650	1650	0
172	20230719	174800	1501141050	1650	1650	1650	1650	0
173	20230719	174700	1501141050	1650	1650	1650	1650	0
174	20230719	174600	1501141050	1650	1650	1650	1650	0
175	20230719	174500	1501141050	1650	1650	1650	1650	0
176	20230719	174400	1501141050	1650	1650	1650	1650	0
177	20230719	174300	1501141050	1650	1650	1650	1650	0
178	20230719	174200	1501141050	1650	1650	1650	1650	0
179	20230719	174100	1501141050	1650	1650	1650	1650	0
180	20230719	174000	1501141050	1650	1650	1650	1650	0
181	20230719	173900	1501141050	1650	1650	1650	1650	0
182	20230719	173800	1501141050	1650	1650	1650	1650	4262
183	20230719	173700	1501141050	1650	1650	1650	1650	0
184	20230719	173600	1501141050	1650	1650	1650	1650	0
185	20230719	173500	1501141050	1650	1650	1650	1650	0
186	20230719	173400	1501141050	1650	1650	1650	1650	0
187	20230719	173300	1501141050	1650	1650	1650	1650	0
188	20230719	173200	1501141050	1650	1650	1650	1650	0
189	20230719	173100	1501141050	1650	1650	1650	1650	0
190	20230719	173000	1501141050	1650	1650	1650	1650	0
191	20230719	172900	1501141050	1650	1650	1650	1650	0
192	20230719	172800	1501141050	1650	1650	1650	1650	0
193	20230719	172700	1501141050	1650	1650	1650	1650	0
194	20230719	172600	1501141050	1650	1650	1650	1650	0
195	20230719	172500	1501141050	1650	1650	1650	1650	0
196	20230719	172400	1501141050	1650	1650	1650	1650	0
197	20230719	172300	1501141050	1650	1650	1650	1650	0
198	20230719	172200	1501141050	1650	1650	1650	1650	0
199	20230719	172100	1501141050	1650	1650	1650	1650	0
200	20230719	172000	1501141050	1650	1650	1650	1650	0
201	20230719	171900	1501141050	1650	1650	1650	1650	0
202	20230719	171800	1501141050	1650	1650	1650	1650	0
203	20230719	171700	1501141050	1650	1650	1650	1650	0
204	20230719	171600	1501141050	1650	1650	1650	1650	0
205	20230719	171500	1501141050	1650	1650	1650	1650	0
206	20230719	171400	1501141050	1650	1650	1650	1650	0
207	20230719	171300	1501141050	1650	1650	1650	1650	0
208	20230719	171200	1501141050	1650	1650	1650	1650	0
209	20230719	171100	1501141050	1650	1650	1650	1650	0
210	20230719	171000	1501141050	1650	1650	1650	1650	0
211	20230719	170900	1501141050	1650	1650	1650	1650	0
212	20230719	170800	1501141050	1650	1650	1650	1650	4262
213	20230719	170700	1501141050	1650	1650	1650	1650	0
214	20230719	170600	1501141050	1650	1650	1650	1650	0
215	20230719	170500	1501141050	1650	1650	1650	1650	0
216	20230719	170400	1501141050	1650	1650	1650	1650	0
217	20230719	170300	1501141050	1650	1650	1650	1650	0
218	20230719	170200	1501141050	1650	1650	1650	1650	0
219	20230719	170100	1501141050	1650	1650	1650	1650	0
220	20230719	170000	1501141050	1650	1650	1650	1650	0
221	20230719	165900	1501141050	1650	1650	1650	1650	0
222	20230719	165800	1501141050	1650	1650	1650	1650	0
223	20230719	165700	1501141050	1650	1650	1650	1650	0
224	20230719	165600	1501141050	1650	1650	1650	1650	0
225	20230719	165500	1501141050	1650	1650	1650	1650	0
226	20230719	165400	1501141050	1650	1650	1650	1650	0
227	20230719	165300	1501141050	1650	1650	1650	1650	0
228	20230719	165200	1501141050	1650	1650	1650	1650	0
229	20230719	165100	1501141050	1650	1650	1650	1650	0
230	20230719	165000	1501141050	1650	1650	1650	1650	0
231	20230719	164900	1501141050	1650	1650	1650	1650	0
232	20230719	164800	1501141050	1650	1650	1650	1650	0
233	20230719	164700	1501141050	1650	1650	1650	1650	0
234	20230719	164600	1501141050	1650	1650	1650	1650	0
235	20230719	164500	1501141050	1650	1650	1650	1650	0
236	20230719	164400	1501141050	1650	1650	1650	1650	0
237	20230719	164300	1501141050	1650	1650	1650	1650	0
238	20230719	164200	1501141050	1650	1650	1650	1650	0
239	20230719	164100	1501141050	1650	1650	1650	1650	0
240	20230719	164000	1501141050	1650	1650	1650	1650	0
241	20230719	163900	1501141050	1650	1650	1650	1650	0
242	20230719	163800	1501141050	1650	1650	1650	1650	4262
243	20230719	163700	1501141050	1650	1650	1650	1650	0
244	20230719	163600	1501141050	1650	1650	1650	1650	0
245	20230719	163500	1501141050	1650	1650	1650	1650	0
246	20230719	163400	1501141050	1650	1650	1650	1650	0
247	20230719	163300	1501141050	1650	1650	1650	1650	0
248	20230719	163200	1501141050	1650	1650	1650	1650	0
249	20230719	163100	1501141050	1650	1650	1650	1650	0
250	20230719	163000	1501141050	1650	1650	1650	1650	0
251	20230719	162900	1501141050	1650	1650	1650	1650	0
252	20230719	162800	1501141050	1650	1650	1650	1650	0
253	20230719	162700	1501141050	1650	1650	1650	1650	0
254	20230719	162600	1501141050	1650	1650	1650	1650	0
255	20230719	162500	1501141050	1650	1650	1650	1650	0
256	20230719	162400	1501141050	1650	1650	1650	1650	0
257	20230719	162300	1501141050	1650	1650	1650	1650	0
258	20230719	162200	1501141050	1650	1650	1650	1650	0
259	20230719	162100	1501141050	1650	1650	1650	1650	0
260	20230719	162000	1501141050	1650	1650	1650	1650	0
261	20230719	161900	1501141050	1650	1650	1650	1650	0
262	20230719	161800	1501141050	1650	1650	1650	1650	0
263	20230719	161700	1501141050	1650	1650	1650	1650	0
264	20230719	161600	1501141050	1650	1650	1650	1650	0
265	20230719	161500	1501141050	1650	1650	1650	1650	0
266	20230719	161400	1501141050	1650	1650	1650	1650	0
267	20230719	161300	1501141050	1650	1650	1650	1650	0
268	20230719	161200	1501141050	1650	1650	1650	1650	0
269	20230719	161100	1501141050	1650	1650	1650	1650	0
270	20230719	161000	1501141050	1650	1650	1650	1650	0
271	20230719	160900	1501141050	1650	1650	1650	1650	0
272	20230719	160800	1501141050	1650	1650	1650	1650	4262
273	20230719	160700	1501141050	1650	1650	1650	1650	0
274	20230719	160600	1501141050	1650	1650	1650	1650	0
275	20230719	160500	1501141050	1650	1650	1650	1650	0
276	20230719	160400	1501141050	1650	1650	1650	1650	0
277	20230719	160300	1501141050	1650	1650	1650	1650	0
278	20230719	160200	1501141050	1650	1650	1650	1650	0
279	20230719	160100	1501141050	1650	1650	1650	1650	0
280	20230719	160000	1501141050	1650	1650	1650	1650	0
281	20230719	155900	1501141050	1650	1650	1650	1650	0
282	20230719	155800	1501141050	1650	1650	1650	1650	0
283	20230719	155700	1501141050	1650	1650	1650	1650	0
284	20230719	155600	1501141050	1650	1650	1650	1650	0
285	20230719	155500	1501141050	1650	1650	1650	1650	0
286	20230719	155400	1501141050	1650	1650	1650	1650	0
287	20230719	155300	1501141050	1650	1650	1650	1650	0
288	20230719	155200	1501141050	1650	1650	1650	1650	0
289	20230719	155100	1501141050	1650	1650	1650	1650	0
290	20230719	155000	1501141050	1650	1650	1650	1650	0
291	20230719	154900	1501141050	1650	1650	1650	1650	0
292	20230719	154800	1501141050	1650	1650	1650	1650	0
293	20230719	154700	1501141050	1650	1650	1650	1650	0
294	20230719	154600	1501141050	1650	1650	1650	1650	0
295	20230719	154500	1501141050	1650	1650	1650	1650	0
296	20230719	154400	1501141050	1650	1650	1650	1650	0
297	20230719	154300	1501141050	1650	1650	1650	1650	0
298	20230719	154200	1501141050	1650	1650	1650	1650	0
299	20230719	154100	1501141050	1650	1650	1650	1650	0
300	20230719	154000	1501141050	1650	1650	1650	1650	0
301	20230719	153900	1501141050	1650	1650	1650	1650	0
302	20230719	153800	1501141050	1650	1650	1650	1650	4262
303	20230719	153700	1501141050	1650	1650	1650	1650	0
304	20230719	153600	1501141050	1650	1650	1650	1650	0
305	20230719	153500	1501141050	1650	1650	1650	1650	0
306	20230719	153400	1501141050	1650	1650	1650	1650	0
307	20230719	153300	1501141050	1650	1650	1650	1650	0
308	20230719	153200	1501141050	1650	1650	1650	1650	0
309	20230719	153100	1501141050	1650	1650	1650	1650	0
310	20230719	153000	1501141050	1650	1650	1650	1650	4262
311	20230719	152900	1494108750	1655	1655	1655	1655	0
312	20230719	152800	1494108750	1655	1655	1655	1655	0
313	20230719	152700	1494108750	1655	1655	1655	1655	0
314	20230719	152600	1494108750	1655	1655	1655	1655	0
315	20230719	152500	1494108750	1655	1655	1655	1655	0
316	20230719	152400	1494108750	1655	1655	1655	1655	0
317	20230719	152300	1494108750	1655	1655	1655	1655	0
318	20230719	152200	1494108750	1655	1655	1655	1655	0
319	20230719	152100	1494108750	1655	1655	1655	1655	0
320	20230719	152000	1494108750	1655	1655	1655	1655	0
321	20230719	151900	1494108750	1655	1653	1655	1646	2245
322	20230719	151800	1490396650	1651	1654	1654	1651	191
323	20230719	151700	1490081129	1654	1654	1654	1654	126
324	20230719	151600	1489872725	1655	1655	1655	1655	400
325	20230719	151500	1489210725	1655	1659	1659	1655	1520
326	20230719	151400	1486694889	1662	1665	1665	1662	1793
327	20230719	151300	1483709547	1665	1666	1666	1665	11
328	20230719	151200	1483691231	1665	1665	1665	1665	100
329	20230719	151100	1483524731	1665	1655	1665	1655	186
330	20230719	151000	1483215261	1654	1654	1654	1654	671
331	20230719	150900	1482105427	1654	1654	1654	1654	5
332	20230719	150800	1482097157	1654	1654	1654	1654	3
333	20230719	150700	1482092195	1654	1652	1654	1652	608
334	20230719	150600	1481086922	1645	1652	1652	1645	130
335	20230719	150500	1480872958	1646	1646	1646	1646	100
336	20230719	150400	1480708358	1652	1652	1652	1652	2
337	20230719	150300	1480705054	1653	1652	1653	1652	60
338	20230719	150200	1480605875	1645	1645	1645	1645	0
339	20230719	150100	1480605875	1645	1650	1653	1645	5180
340	20230719	150000	1472082485	1653	1653	1653	1653	2
341	20230719	145900	1472079179	1650	1650	1650	1650	58
342	20230719	145800	1471983479	1650	1653	1653	1650	2406
343	20230719	145700	1468013561	1653	1647	1653	1647	20
344	20230719	145600	1467980597	1653	1648	1654	1646	623
345	20230719	145500	1466954127	1648	1648	1648	1648	66
346	20230719	145400	1466845359	1648	1648	1648	1648	24
347	20230719	145300	1466805807	1649	1649	1649	1649	360
348	20230719	145200	1466212167	1654	1654	1654	1654	0
349	20230719	145100	1466212167	1654	1654	1654	1654	0
350	20230719	145000	1466212167	1654	1654	1654	1654	0
351	20230719	144900	1466212167	1654	1654	1654	1654	181
352	20230719	144800	1465912793	1654	1654	1654	1654	101
353	20230719	144700	1465745739	1650	1650	1650	1650	1000
354	20230719	144600	1464095739	1650	1650	1650	1650	43
355	20230719	144500	1464024789	1650	1653	1653	1650	2300
356	20230719	144400	1460228541	1654	1654	1654	1654	1315
357	20230719	144300	1458053531	1654	1654	1654	1654	3
358	20230719	144200	1458048569	1655	1655	1655	1655	3
359	20230719	144100	1458043604	1656	1656	1656	1656	4
360	20230719	144000	1458036980	1650	1650	1650	1650	0
361	20230719	143900	1458036980	1650	1650	1650	1650	10
362	20230719	143800	1458020480	1650	1650	1650	1650	143
363	20230719	143700	1457784530	1650	1650	1650	1650	15
364	20230719	143600	1457759780	1649	1650	1650	1649	210
365	20230719	143500	1457413480	1650	1650	1650	1650	4
366	20230719	143400	1457406880	1650	1650	1650	1650	50
367	20230719	143300	1457324380	1650	1650	1650	1650	181
368	20230719	143200	1457025730	1649	1649	1649	1649	0
369	20230719	143100	1457025730	1649	1649	1649	1649	0
370	20230719	143000	1457025730	1649	1649	1649	1649	10
371	20230719	142900	1457009240	1650	1650	1650	1650	0
372	20230719	142800	1457009240	1650	1650	1650	1650	0
373	20230719	142700	1457009240	1650	1650	1650	1650	0
374	20230719	142600	1457009240	1650	1650	1650	1650	200
375	20230719	142500	1456679240	1650	1650	1650	1650	0
376	20230719	142400	1456679240	1650	1650	1650	1650	38
377	20230719	142300	1456616540	1649	1650	1650	1649	70
378	20230719	142200	1456501100	1650	1651	1651	1650	9872
379	20230719	142100	1440210008	1651	1655	1655	1651	4049
380	20230719	142000	1433514379	1655	1656	1656	1655	3369
381	20230719	141900	1427936930	1656	1656	1656	1656	0
382	20230719	141800	1427936930	1656	1656	1656	1656	0
383	20230719	141700	1427936930	1656	1656	1656	1656	0
384	20230719	141600	1427936930	1656	1656	1656	1656	0
385	20230719	141500	1427936930	1656	1656	1656	1656	30
386	20230719	141400	1427887250	1656	1656	1656	1656	153
387	20230719	141300	1427633882	1656	1656	1656	1656	448
388	20230719	141200	1426891994	1656	1656	1656	1656	335
389	20230719	141100	1426337234	1656	1659	1659	1656	206
390	20230719	141000	1425996092	1660	1660	1660	1660	1
391	20230719	140900	1425994432	1656	1656	1656	1656	0
392	20230719	140800	1425994432	1656	1656	1656	1656	0
393	20230719	140700	1425994432	1656	1656	1656	1656	0
394	20230719	140600	1425994432	1656	1656	1656	1656	59
395	20230719	140500	1425896728	1656	1656	1656	1656	145
396	20230719	140400	1425656608	1656	1660	1660	1656	1250
397	20230719	140300	1423585217	1660	1660	1660	1660	5
398	20230719	140200	1423576917	1660	1660	1660	1660	0
399	20230719	140100	1423576917	1660	1660	1660	1660	0
400	20230719	140000	1423576917	1660	1661	1661	1660	3608
401	20230719	135900	1417585722	1666	1666	1666	1666	0
402	20230719	135800	1417585722	1666	1666	1666	1666	0
403	20230719	135700	1417585722	1666	1666	1666	1666	0
404	20230719	135600	1417585722	1666	1661	1666	1661	8
405	20230719	135500	1417572419	1667	1667	1667	1667	1
406	20230719	135400	1417570752	1667	1667	1667	1667	60
407	20230719	135300	1417470732	1661	1661	1661	1661	1
408	20230719	135200	1417469071	1660	1660	1660	1660	0
409	20230719	135100	1417469071	1660	1660	1660	1660	0
410	20230719	135000	1417469071	1660	1660	1660	1660	0
411	20230719	134900	1417469071	1660	1660	1660	1660	100
412	20230719	134800	1417303071	1670	1670	1670	1670	0
413	20230719	134700	1417303071	1670	1670	1670	1670	0
414	20230719	134600	1417303071	1670	1670	1670	1670	0
415	20230719	134500	1417303071	1670	1670	1670	1670	2
416	20230719	134400	1417299731	1661	1661	1661	1661	129
417	20230719	134300	1417085462	1660	1660	1660	1660	18
418	20230719	134200	1417055582	1661	1662	1662	1660	4380
419	20230719	134100	1409778021	1662	1664	1664	1662	658
420	20230719	134000	1408683779	1665	1665	1665	1665	0
421	20230719	133900	1408683779	1665	1665	1665	1665	2
422	20230719	133800	1408680449	1666	1666	1666	1666	2
423	20230719	133700	1408677117	1667	1667	1667	1667	3
424	20230719	133600	1408672116	1668	1668	1668	1667	3
425	20230719	133500	1408667113	1668	1668	1668	1668	1
426	20230719	133400	1408665445	1668	1668	1668	1668	1
427	20230719	133300	1408663777	1669	1671	1671	1669	52
428	20230719	133200	1408576912	1671	1671	1671	1671	1
429	20230719	133100	1408575241	1675	1672	1675	1671	152
430	20230719	133000	1408320793	1672	1670	1674	1670	81
431	20230719	132900	1408185352	1670	1670	1670	1670	2
432	20230719	132800	1408182012	1669	1669	1669	1669	0
433	20230719	132700	1408182012	1669	1669	1669	1669	0
434	20230719	132600	1408182012	1669	1669	1669	1669	1
435	20230719	132500	1408180343	1674	1667	1674	1667	20
436	20230719	132400	1408146975	1663	1663	1663	1663	28
437	20230719	132300	1408100411	1663	1663	1663	1663	1
438	20230719	132200	1408098748	1663	1663	1663	1663	40
439	20230719	132100	1408032228	1663	1663	1663	1663	15
440	20230719	132000	1408007283	1663	1663	1663	1663	364
441	20230719	131900	1407401951	1666	1666	1666	1666	0
442	20230719	131800	1407401951	1666	1666	1666	1666	0
443	20230719	131700	1407401951	1666	1666	1666	1666	500
444	20230719	131600	1406568951	1666	1666	1666	1666	0
445	20230719	131500	1406568951	1666	1664	1666	1663	2048
446	20230719	131400	1403163033	1663	1665	1665	1663	3414
447	20230719	131300	1397481825	1666	1666	1666	1666	204
448	20230719	131200	1397141961	1666	1666	1666	1666	10
449	20230719	131100	1397125301	1667	1667	1667	1667	588
450	20230719	131000	1396145105	1667	1668	1668	1667	629
451	20230719	130900	1395096408	1668	1668	1668	1668	10
452	20230719	130800	1395079728	1668	1668	1669	1668	1175
453	20230719	130700	1393118823	1669	1669	1669	1669	15
454	20230719	130600	1393093788	1669	1669	1669	1669	5
455	20230719	130500	1393085443	1669	1669	1669	1669	100
456	20230719	130400	1392918543	1668	1668	1668	1668	58
457	20230719	130300	1392821799	1669	1669	1669	1669	1355
458	20230719	130200	1390560304	1669	1669	1669	1669	99
459	20230719	130100	1390395073	1669	1669	1669	1669	0
460	20230719	130000	1390395073	1669	1670	1670	1669	1310
461	20230719	125900	1388207374	1670	1670	1670	1670	3682
462	20230719	125800	1382058434	1670	1670	1670	1670	72
463	20230719	125700	1381938194	1675	1671	1675	1670	531
464	20230719	125600	1381051027	1672	1673	1673	1672	2492
465	20230719	125500	1376884301	1673	1673	1673	1673	0
466	20230719	125400	1376884301	1673	1675	1676	1673	301
467	20230719	125300	1376379928	1675	1675	1675	1675	0
468	20230719	125200	1376379928	1675	1676	1676	1675	4
469	20230719	125100	1376373226	1672	1672	1672	1672	0
470	20230719	125000	1376373226	1672	1672	1672	1672	0
471	20230719	124900	1376373226	1672	1672	1672	1672	0
472	20230719	124800	1376373226	1672	1673	1673	1672	510
473	20230719	124700	1375520309	1673	1673	1673	1673	0
474	20230719	124600	1375520309	1673	1673	1673	1673	1
475	20230719	124500	1375518636	1673	1673	1673	1673	120
476	20230719	124400	1375317876	1673	1673	1673	1673	0
477	20230719	124300	1375317876	1673	1673	1673	1672	154
478	20230719	124200	1375060331	1673	1673	1673	1672	170
479	20230719	124100	1374776039	1673	1673	1673	1673	10
480	20230719	124000	1374759309	1673	1675	1675	1673	1404
481	20230719	123900	1372410297	1675	1675	1675	1675	0
482	20230719	123800	1372410297	1675	1675	1675	1675	6
483	20230719	123700	1372400247	1675	1675	1675	1675	5
484	20230719	123600	1372391872	1675	1675	1675	1675	0
485	20230719	123500	1372391872	1675	1675	1675	1675	5
486	20230719	123400	1372383497	1675	1675	1675	1675	0
487	20230719	123300	1372383497	1675	1675	1675	1675	200
488	20230719	123200	1372048497	1678	1678	1678	1678	0
489	20230719	123100	1372048497	1678	1678	1678	1678	0
490	20230719	123000	1372048497	1678	1677	1678	1677	212
491	20230719	122900	1371692762	1676	1671	1676	1671	1650
492	20230719	122800	1368935367	1671	1671	1671	1671	228
493	20230719	122700	1368554379	1670	1672	1672	1670	2505
494	20230719	122600	1364368428	1672	1672	1672	1672	260
495	20230719	122500	1363933708	1677	1677	1677	1677	0
496	20230719	122400	1363933708	1677	1677	1677	1677	6
497	20230719	122300	1363923646	1671	1672	1672	1671	4128
498	20230719	122200	1357023527	1672	1672	1672	1672	502
499	20230719	122100	1356184183	1672	1672	1672	1672	100
500	20230719	122000	1356016983	1672	1672	1672	1672	2000
501	20230719	121900	1352672983	1672	1672	1672	1672	0
502	20230719	121800	1352672983	1672	1673	1673	1672	870
503	20230719	121700	1351217584	1673	1673	1673	1673	0
504	20230719	121600	1351217584	1673	1673	1673	1673	0
505	20230719	121500	1351217584	1673	1673	1673	1673	37
506	20230719	121400	1351155683	1683	1683	1683	1683	1
507	20230719	121300	1351154000	1683	1683	1683	1683	10
508	20230719	121200	1351137170	1673	1673	1673	1673	0
509	20230719	121100	1351137170	1673	1673	1673	1673	0
510	20230719	121000	1351137170	1673	1673	1673	1673	0
511	20230719	120900	1351137170	1673	1673	1673	1673	0
512	20230719	120800	1351137170	1673	1683	1683	1673	6730
513	20230719	120700	1339877516	1674	1674	1674	1674	0
514	20230719	120600	1339877516	1674	1674	1674	1674	0
515	20230719	120500	1339877516	1674	1674	1674	1674	7
516	20230719	120400	1339865798	1673	1673	1673	1673	0
517	20230719	120300	1339865798	1673	1674	1674	1673	232
518	20230719	120200	1339477551	1683	1683	1683	1683	0
519	20230719	120100	1339477551	1683	1683	1683	1683	100
520	20230719	120000	1339309251	1683	1683	1683	1683	3
521	20230719	115900	1339304202	1683	1683	1683	1683	1
522	20230719	115800	1339302519	1684	1684	1684	1684	0
523	20230719	115700	1339302519	1684	1683	1684	1683	60
524	20230719	115600	1339201489	1673	1673	1673	1673	20
525	20230719	115500	1339168029	1673	1674	1674	1673	423
526	20230719	115400	1338460349	1673	1673	1673	1673	1
527	20230719	115300	1338458676	1672	1672	1672	1672	0
528	20230719	115200	1338458676	1672	1672	1672	1672	374
529	20230719	115100	1337833348	1673	1675	1675	1673	6074
530	20230719	115000	1327670044	1684	1684	1684	1684	0
531	20230719	114900	1327670044	1684	1684	1684	1684	0
532	20230719	114800	1327670044	1684	1675	1684	1675	389
533	20230719	114700	1327018460	1675	1679	1679	1675	461
534	20230719	114600	1326246089	1684	1684	1684	1684	50
535	20230719	114500	1326161889	1685	1685	1685	1685	0
536	20230719	114400	1326161889	1685	1685	1685	1685	0
537	20230719	114300	1326161889	1685	1685	1685	1685	0
538	20230719	114200	1326161889	1685	1685	1685	1685	0
539	20230719	114100	1326161889	1685	1685	1685	1685	0
540	20230719	114000	1326161889	1685	1685	1685	1685	0
541	20230719	113900	1326161889	1685	1685	1685	1685	0
542	20230719	113800	1326161889	1685	1685	1685	1685	0
543	20230719	113700	1326161889	1685	1685	1685	1685	0
544	20230719	113600	1326161889	1685	1685	1685	1685	0
545	20230719	113500	1326161889	1685	1685	1685	1685	1
546	20230719	113400	1326160204	1675	1677	1677	1675	7224
547	20230719	113300	1314052637	1685	1686	1686	1685	2
548	20230719	113200	1314049266	1686	1685	1686	1678	79
549	20230719	113100	1313916554	1684	1683	1684	1683	2
550	20230719	113000	1313913187	1680	1680	1680	1680	1020
551	20230719	112900	1312199587	1680	1680	1680	1680	60
552	20230719	112800	1312098787	1677	1677	1677	1677	0
553	20230719	112700	1312098787	1677	1677	1677	1677	1
554	20230719	112600	1312097110	1677	1677	1677	1677	0
555	20230719	112500	1312097110	1677	1677	1677	1677	0
556	20230719	112400	1312097110	1677	1677	1677	1677	150
557	20230719	112300	1311845560	1677	1677	1677	1677	0
558	20230719	112200	1311845560	1677	1677	1677	1677	0
559	20230719	112100	1311845560	1677	1678	1684	1677	1211
560	20230719	112000	1309809922	1678	1677	1678	1677	2004
561	20230719	111900	1306447301	1675	1675	1675	1675	0
562	20230719	111800	1306447301	1675	1675	1675	1675	0
563	20230719	111700	1306447301	1675	1675	1675	1675	0
564	20230719	111600	1306447301	1675	1675	1675	1675	1
565	20230719	111500	1306445626	1674	1674	1674	1674	0
566	20230719	111400	1306445626	1674	1674	1674	1674	21
567	20230719	111300	1306410472	1674	1678	1678	1674	3020
568	20230719	111200	1301346036	1678	1678	1678	1678	1
569	20230719	111100	1301344358	1678	1686	1686	1678	2128
570	20230719	111000	1297758780	1686	1686	1686	1686	200
571	20230719	110900	1297421580	1678	1678	1678	1678	0
572	20230719	110800	1297421580	1678	1686	1686	1678	865
573	20230719	110700	1295966110	1686	1681	1686	1681	25
574	20230719	110600	1295924080	1685	1680	1685	1679	1844
575	20230719	110500	1292827848	1680	1687	1687	1680	84
576	20230719	110400	1292686679	1687	1687	1687	1687	1
577	20230719	110300	1292684992	1679	1679	1679	1679	600
578	20230719	110200	1291677592	1679	1680	1680	1679	173
579	20230719	110100	1291386998	1680	1680	1680	1680	50
580	20230719	110000	1291302998	1680	1680	1680	1680	237
581	20230719	105900	1290904838	1680	1680	1680	1680	0
582	20230719	105800	1290904838	1680	1680	1680	1680	242
583	20230719	105700	1290498278	1687	1687	1687	1687	0
584	20230719	105600	1290498278	1687	1680	1687	1680	52
585	20230719	105500	1290410911	1680	1680	1680	1680	23
586	20230719	105400	1290372271	1680	1680	1680	1680	360
587	20230719	105300	1289767471	1680	1687	1687	1680	1121
588	20230719	105200	1287877191	1687	1687	1687	1687	0
589	20230719	105100	1287877191	1687	1687	1687	1687	0
590	20230719	105000	1287877191	1687	1687	1687	1687	6
591	20230719	104900	1287867069	1687	1687	1687	1687	0
592	20230719	104800	1287867069	1687	1680	1687	1679	593
593	20230719	104700	1286870960	1687	1687	1687	1687	59
594	20230719	104600	1286771427	1687	1679	1687	1679	3001
595	20230719	104500	1281708748	1679	1679	1679	1679	1
596	20230719	104400	1281707069	1679	1687	1687	1679	1968
597	20230719	104300	1278396855	1687	1687	1687	1687	0
598	20230719	104200	1278396855	1687	1687	1687	1687	285
599	20230719	104100	1277916060	1687	1687	1687	1687	486
600	20230719	104000	1277096178	1687	1687	1687	1687	1522
601	20230719	103900	1274528564	1687	1687	1687	1687	5935
602	20230719	103800	1264516219	1689	1680	1689	1679	371
603	20230719	103700	1263892389	1680	1682	1682	1680	1454
604	20230719	103600	1261449239	1682	1682	1682	1682	155
605	20230719	103500	1261188529	1682	1681	1682	1680	1405
606	20230719	103400	1258827207	1680	1680	1680	1680	0
607	20230719	103300	1258827207	1680	1682	1682	1680	1189
608	20230719	103200	1256829061	1682	1682	1682	1682	361
609	20230719	103100	1256221859	1688	1688	1688	1688	100
610	20230719	103000	1256053059	1689	1689	1689	1689	0
611	20230719	102900	1256053059	1689	1679	1689	1679	659
612	20230719	102800	1254945930	1678	1677	1678	1677	1044
613	20230719	102700	1253194985	1677	1677	1677	1676	21
614	20230719	102600	1253159772	1683	1683	1683	1683	0
615	20230719	102500	1253159772	1683	1683	1683	1683	1
616	20230719	102400	1253158089	1672	1677	1677	1672	3222
617	20230719	102300	1247762313	1676	1677	1677	1675	2372
618	20230719	102200	1243786669	1677	1683	1683	1677	101
619	20230719	102100	1243616692	1684	1684	1684	1684	100
620	20230719	102000	1243448292	1676	1676	1676	1676	1
621	20230719	101900	1243446616	1676	1690	1690	1676	2816
622	20230719	101800	1238710332	1693	1693	1693	1693	0
623	20230719	101700	1238710332	1693	1693	1693	1693	0
624	20230719	101600	1238710332	1693	1690	1693	1680	244
625	20230719	101500	1238298099	1681	1682	1682	1680	6302
626	20230719	101400	1227709647	1682	1682	1682	1682	50
627	20230719	101300	1227625547	1682	1683	1683	1682	1239
628	20230719	101200	1225541545	1682	1683	1684	1682	1460
629	20230719	101100	1223085734	1683	1690	1690	1683	4788
630	20230719	101000	1215013966	1690	1692	1692	1690	5896
631	20230719	100900	1205043581	1697	1697	1697	1697	1
632	20230719	100800	1205041884	1697	1697	1697	1697	1
633	20230719	100700	1205040187	1698	1692	1698	1692	1192
634	20230719	100600	1203020621	1692	1694	1694	1692	2384
635	20230719	100500	1198983124	1694	1698	1699	1694	8415
636	20230719	100400	1184713522	1698	1699	1699	1698	1004
637	20230719	100300	1183007973	1698	1702	1702	1698	3156
638	20230719	100200	1177642504	1702	1702	1705	1702	2830
639	20230719	100100	1172823545	1705	1709	1709	1701	339
640	20230719	100000	1172245658	1706	1698	1709	1698	859
641	20230719	095900	1170782368	1710	1707	1710	1698	6601
642	20230719	095800	1159556174	1707	1707	1708	1700	10844
643	20230719	095700	1141097349	1707	1721	1727	1707	6571
644	20230719	095600	1129819745	1727	1726	1735	1721	13139
645	20230719	095500	1107084229	1735	1730	1738	1725	7985
646	20230719	095400	1093245931	1716	1732	1735	1716	13155
647	20230719	095300	1070565839	1733	1700	1750	1700	52682
648	20230719	095200	979325795	1698	1692	1698	1691	3002
649	20230719	095100	974244578	1693	1694	1694	1693	332
650	20230719	095000	973682392	1697	1691	1697	1691	1261
651	20230719	094900	971549681	1691	1700	1702	1691	4798
652	20230719	094800	963396640	1700	1701	1701	1700	6738
653	20230719	094700	951940081	1701	1702	1702	1700	2375
654	20230719	094600	947901456	1701	1702	1702	1701	3806
655	20230719	094500	941426240	1701	1702	1703	1701	1426
656	20230719	094400	938999401	1701	1701	1701	1700	5201
657	20230719	094300	930152501	1700	1691	1700	1690	2991
658	20230719	094200	925082897	1692	1692	1700	1692	3727
659	20230719	094100	918776397	1692	1701	1705	1692	6463
660	20230719	094000	907800159	1700	1690	1710	1685	17596
661	20230719	093900	877943243	1692	1721	1721	1690	31521
662	20230719	093800	824082043	1721	1745	1749	1709	56404
663	20230719	093700	726920812	1749	1692	1768	1692	110140
664	20230719	093600	536378847	1692	1682	1692	1682	7602
665	20230719	093500	523556028	1683	1680	1683	1680	904
666	20230719	093400	522035393	1680	1676	1680	1676	3449
667	20230719	093300	516250635	1676	1676	1676	1676	644
668	20230719	093200	515171291	1684	1679	1686	1675	15276
669	20230719	093100	489505998	1678	1671	1679	1670	11524
670	20230719	093000	470200455	1670	1670	1671	1670	443
671	20230719	092900	469460625	1670	1670	1671	1670	221
672	20230719	092800	469091365	1670	1670	1670	1670	494
673	20230719	092700	468266385	1670	1670	1671	1670	4958
674	20230719	092600	459985515	1670	1671	1671	1670	591
675	20230719	092500	458998104	1671	1671	1671	1671	159
676	20230719	092400	458732415	1670	1673	1673	1670	5561
677	20230719	092300	449442845	1673	1674	1674	1673	612
678	20230719	092200	448418371	1673	1673	1673	1673	2196
679	20230719	092100	444744463	1674	1674	1674	1670	1639
680	20230719	092000	442001177	1674	1667	1674	1665	3873
681	20230719	091900	435548569	1666	1670	1670	1665	7342
682	20230719	091800	423296506	1670	1671	1671	1670	2543
683	20230719	091700	419048776	1671	1672	1674	1671	2233
684	20230719	091600	415314695	1672	1672	1672	1672	306
685	20230719	091500	414803063	1672	1671	1672	1671	1442
686	20230719	091400	412392872	1671	1670	1671	1670	2963
687	20230719	091300	407444559	1672	1672	1674	1672	765
688	20230719	091200	406164752	1670	1665	1673	1665	5158
689	20230719	091100	397558419	1665	1665	1666	1664	4823
690	20230719	091000	389529104	1665	1672	1674	1665	4997
691	20230719	090900	381178507	1670	1658	1680	1658	14141
692	20230719	090800	357512490	1655	1660	1660	1655	3785
693	20230719	090700	351235455	1660	1662	1662	1656	11033
694	20230719	090600	332925547	1662	1662	1662	1659	7383
695	20230719	090500	320665221	1664	1666	1666	1663	3071
696	20230719	090400	315554533	1664	1672	1673	1663	9714
697	20230719	090300	299361776	1673	1665	1677	1665	8608
698	20230719	090200	284966318	1665	1670	1670	1663	6909
699	20230719	090100	273461727	1666	1695	1703	1664	31698
700	20230719	090000	220219677	1695	1701	1715	1680	129625