KissMeData/010420/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185200	188306506	1589	1589	1589	1589	481
3	20230719	185100	188306506	1589	1589	1589	1589	0
4	20230719	185000	188306506	1589	1589	1589	1589	0
5	20230719	184900	188306506	1589	1589	1589	1589	0
6	20230719	184800	188306506	1589	1589	1589	1589	0
7	20230719	184700	188306506	1589	1589	1589	1589	0
8	20230719	184600	188306506	1589	1589	1589	1589	0
9	20230719	184500	188306506	1589	1589	1589	1589	0
10	20230719	184400	188306506	1589	1589	1589	1589	0
11	20230719	184300	188306506	1589	1589	1589	1589	0
12	20230719	184200	188306506	1589	1589	1589	1589	0
13	20230719	184100	188306506	1589	1589	1589	1589	0
14	20230719	184000	188306506	1589	1589	1589	1589	0
15	20230719	183900	188306506	1589	1589	1589	1589	0
16	20230719	183800	188306506	1589	1589	1589	1589	0
17	20230719	183700	188306506	1589	1589	1589	1589	0
18	20230719	183600	188306506	1589	1589	1589	1589	0
19	20230719	183500	188306506	1589	1589	1589	1589	0
20	20230719	183400	188306506	1589	1589	1589	1589	0
21	20230719	183300	188306506	1589	1589	1589	1589	0
22	20230719	183200	188306506	1589	1589	1589	1589	0
23	20230719	183100	188306506	1589	1589	1589	1589	0
24	20230719	183000	188306506	1589	1589	1589	1589	0
25	20230719	182900	188306506	1589	1589	1589	1589	0
26	20230719	182800	188306506	1589	1589	1589	1589	0
27	20230719	182700	188306506	1589	1589	1589	1589	0
28	20230719	182600	188306506	1589	1589	1589	1589	0
29	20230719	182500	188306506	1589	1589	1589	1589	0
30	20230719	182400	188306506	1589	1589	1589	1589	0
31	20230719	182300	188306506	1589	1589	1589	1589	0
32	20230719	182200	188306506	1589	1589	1589	1589	481
33	20230719	182100	188306506	1589	1589	1589	1589	0
34	20230719	182000	188306506	1589	1589	1589	1589	0
35	20230719	181900	188306506	1589	1589	1589	1589	0
36	20230719	181800	188306506	1589	1589	1589	1589	0
37	20230719	181700	188306506	1589	1589	1589	1589	0
38	20230719	181600	188306506	1589	1589	1589	1589	0
39	20230719	181500	188306506	1589	1589	1589	1589	0
40	20230719	181400	188306506	1589	1589	1589	1589	0
41	20230719	181300	188306506	1589	1589	1589	1589	0
42	20230719	181200	188306506	1589	1589	1589	1589	0
43	20230719	181100	188306506	1589	1589	1589	1589	0
44	20230719	181000	188306506	1589	1589	1589	1589	0
45	20230719	180900	188306506	1589	1589	1589	1589	0
46	20230719	180800	188306506	1589	1589	1589	1589	0
47	20230719	180700	188306506	1589	1589	1589	1589	0
48	20230719	180600	188306506	1589	1589	1589	1589	0
49	20230719	180500	188306506	1589	1589	1589	1589	0
50	20230719	180400	188306506	1589	1589	1589	1589	0
51	20230719	180300	188306506	1589	1589	1589	1589	0
52	20230719	180200	188306506	1589	1589	1589	1589	0
53	20230719	180100	188306506	1589	1589	1589	1589	0
54	20230719	180000	188306506	1589	1589	1589	1589	0
55	20230719	175900	188306506	1589	1589	1589	1589	0
56	20230719	175800	188306506	1589	1589	1589	1589	0
57	20230719	175700	188306506	1589	1589	1589	1589	0
58	20230719	175600	188306506	1589	1589	1589	1589	0
59	20230719	175500	188306506	1589	1589	1589	1589	0
60	20230719	175400	188306506	1589	1589	1589	1589	0
61	20230719	175300	188306506	1589	1589	1589	1589	0
62	20230719	175200	188306506	1589	1589	1589	1589	481
63	20230719	175100	188306506	1589	1589	1589	1589	0
64	20230719	175000	188306506	1589	1589	1589	1589	0
65	20230719	174900	188306506	1589	1589	1589	1589	0
66	20230719	174800	188306506	1589	1589	1589	1589	0
67	20230719	174700	188306506	1589	1589	1589	1589	0
68	20230719	174600	188306506	1589	1589	1589	1589	0
69	20230719	174500	188306506	1589	1589	1589	1589	0
70	20230719	174400	188306506	1589	1589	1589	1589	0
71	20230719	174300	188306506	1589	1589	1589	1589	0
72	20230719	174200	188306506	1589	1589	1589	1589	0
73	20230719	174100	188306506	1589	1589	1589	1589	0
74	20230719	174000	188306506	1589	1589	1589	1589	0
75	20230719	173900	188306506	1589	1589	1589	1589	0
76	20230719	173800	188306506	1589	1589	1589	1589	0
77	20230719	173700	188306506	1589	1589	1589	1589	0
78	20230719	173600	188306506	1589	1589	1589	1589	0
79	20230719	173500	188306506	1589	1589	1589	1589	0
80	20230719	173400	188306506	1589	1589	1589	1589	0
81	20230719	173300	188306506	1589	1589	1589	1589	0
82	20230719	173200	188306506	1589	1589	1589	1589	0
83	20230719	173100	188306506	1589	1589	1589	1589	0
84	20230719	173000	188306506	1589	1589	1589	1589	0
85	20230719	172900	188306506	1589	1589	1589	1589	0
86	20230719	172800	188306506	1589	1589	1589	1589	0
87	20230719	172700	188306506	1589	1589	1589	1589	0
88	20230719	172600	188306506	1589	1589	1589	1589	0
89	20230719	172500	188306506	1589	1589	1589	1589	0
90	20230719	172400	188306506	1589	1589	1589	1589	0
91	20230719	172300	188306506	1589	1589	1589	1589	0
92	20230719	172200	188306506	1589	1589	1589	1589	481
93	20230719	172100	188306506	1589	1589	1589	1589	0
94	20230719	172000	188306506	1589	1589	1589	1589	0
95	20230719	171900	188306506	1589	1589	1589	1589	0
96	20230719	171800	188306506	1589	1589	1589	1589	0
97	20230719	171700	188306506	1589	1589	1589	1589	0
98	20230719	171600	188306506	1589	1589	1589	1589	0
99	20230719	171500	188306506	1589	1589	1589	1589	0
100	20230719	171400	188306506	1589	1589	1589	1589	0
101	20230719	171300	188306506	1589	1589	1589	1589	0
102	20230719	171200	188306506	1589	1589	1589	1589	0
103	20230719	171100	188306506	1589	1589	1589	1589	0
104	20230719	171000	188306506	1589	1589	1589	1589	0
105	20230719	170900	188306506	1589	1589	1589	1589	0
106	20230719	170800	188306506	1589	1589	1589	1589	0
107	20230719	170700	188306506	1589	1589	1589	1589	0
108	20230719	170600	188306506	1589	1589	1589	1589	0
109	20230719	170500	188306506	1589	1589	1589	1589	0
110	20230719	170400	188306506	1589	1589	1589	1589	0
111	20230719	170300	188306506	1589	1589	1589	1589	0
112	20230719	170200	188306506	1589	1589	1589	1589	0
113	20230719	170100	188306506	1589	1589	1589	1589	0
114	20230719	170000	188306506	1589	1589	1589	1589	0
115	20230719	165900	188306506	1589	1589	1589	1589	0
116	20230719	165800	188306506	1589	1589	1589	1589	0
117	20230719	165700	188306506	1589	1589	1589	1589	0
118	20230719	165600	188306506	1589	1589	1589	1589	0
119	20230719	165500	188306506	1589	1589	1589	1589	0
120	20230719	165400	188306506	1589	1589	1589	1589	0
121	20230719	165300	188306506	1589	1589	1589	1589	0
122	20230719	165200	188306506	1589	1589	1589	1589	481
123	20230719	165100	188306506	1589	1589	1589	1589	0
124	20230719	165000	188306506	1589	1589	1589	1589	0
125	20230719	164900	188306506	1589	1589	1589	1589	0
126	20230719	164800	188306506	1589	1589	1589	1589	0
127	20230719	164700	188306506	1589	1589	1589	1589	0
128	20230719	164600	188306506	1589	1589	1589	1589	0
129	20230719	164500	188306506	1589	1589	1589	1589	0
130	20230719	164400	188306506	1589	1589	1589	1589	0
131	20230719	164300	188306506	1589	1589	1589	1589	0
132	20230719	164200	188306506	1589	1589	1589	1589	0
133	20230719	164100	188306506	1589	1589	1589	1589	0
134	20230719	164000	188306506	1589	1589	1589	1589	0
135	20230719	163900	188306506	1589	1589	1589	1589	0
136	20230719	163800	188306506	1589	1589	1589	1589	0
137	20230719	163700	188306506	1589	1589	1589	1589	0
138	20230719	163600	188306506	1589	1589	1589	1589	0
139	20230719	163500	188306506	1589	1589	1589	1589	0
140	20230719	163400	188306506	1589	1589	1589	1589	0
141	20230719	163300	188306506	1589	1589	1589	1589	0
142	20230719	163200	188306506	1589	1589	1589	1589	0
143	20230719	163100	188306506	1589	1589	1589	1589	0
144	20230719	163000	188306506	1589	1589	1589	1589	0
145	20230719	162900	188306506	1589	1589	1589	1589	0
146	20230719	162800	188306506	1589	1589	1589	1589	0
147	20230719	162700	188306506	1589	1589	1589	1589	0
148	20230719	162600	188306506	1589	1589	1589	1589	0
149	20230719	162500	188306506	1589	1589	1589	1589	0
150	20230719	162400	188306506	1589	1589	1589	1589	0
151	20230719	162300	188306506	1589	1589	1589	1589	0
152	20230719	162200	188306506	1589	1589	1589	1589	481
153	20230719	162100	188306506	1589	1589	1589	1589	0
154	20230719	162000	188306506	1589	1589	1589	1589	0
155	20230719	161900	188306506	1589	1589	1589	1589	0
156	20230719	161800	188306506	1589	1589	1589	1589	0
157	20230719	161700	188306506	1589	1589	1589	1589	0
158	20230719	161600	188306506	1589	1589	1589	1589	0
159	20230719	161500	188306506	1589	1589	1589	1589	0
160	20230719	161400	188306506	1589	1589	1589	1589	0
161	20230719	161300	188306506	1589	1589	1589	1589	0
162	20230719	161200	188306506	1589	1589	1589	1589	0
163	20230719	161100	188306506	1589	1589	1589	1589	0
164	20230719	161000	188306506	1589	1589	1589	1589	0
165	20230719	160900	188306506	1589	1589	1589	1589	0
166	20230719	160800	188306506	1589	1589	1589	1589	0
167	20230719	160700	188306506	1589	1589	1589	1589	0
168	20230719	160600	188306506	1589	1589	1589	1589	0
169	20230719	160500	188306506	1589	1589	1589	1589	0
170	20230719	160400	188306506	1589	1589	1589	1589	0
171	20230719	160300	188306506	1589	1589	1589	1589	0
172	20230719	160200	188306506	1589	1589	1589	1589	0
173	20230719	160100	188306506	1589	1589	1589	1589	0
174	20230719	160000	188306506	1589	1589	1589	1589	0
175	20230719	155900	188306506	1589	1589	1589	1589	0
176	20230719	155800	188306506	1589	1589	1589	1589	0
177	20230719	155700	188306506	1589	1589	1589	1589	0
178	20230719	155600	188306506	1589	1589	1589	1589	0
179	20230719	155500	188306506	1589	1589	1589	1589	0
180	20230719	155400	188306506	1589	1589	1589	1589	0
181	20230719	155300	188306506	1589	1589	1589	1589	0
182	20230719	155200	188306506	1589	1589	1589	1589	481
183	20230719	155100	188306506	1589	1589	1589	1589	0
184	20230719	155000	188306506	1589	1589	1589	1589	0
185	20230719	154900	188306506	1589	1589	1589	1589	0
186	20230719	154800	188306506	1589	1589	1589	1589	0
187	20230719	154700	188306506	1589	1589	1589	1589	0
188	20230719	154600	188306506	1589	1589	1589	1589	0
189	20230719	154500	188306506	1589	1589	1589	1589	0
190	20230719	154400	188306506	1589	1589	1589	1589	0
191	20230719	154300	188306506	1589	1589	1589	1589	0
192	20230719	154200	188306506	1589	1589	1589	1589	0
193	20230719	154100	188306506	1589	1589	1589	1589	0
194	20230719	154000	188306506	1589	1589	1589	1589	0
195	20230719	153900	188306506	1589	1589	1589	1589	0
196	20230719	153800	188306506	1589	1589	1589	1589	0
197	20230719	153700	188306506	1589	1589	1589	1589	0
198	20230719	153600	188306506	1589	1589	1589	1589	0
199	20230719	153500	188306506	1589	1589	1589	1589	0
200	20230719	153400	188306506	1589	1589	1589	1589	0
201	20230719	153300	188306506	1589	1589	1589	1589	0
202	20230719	153200	188306506	1589	1589	1589	1589	0
203	20230719	153100	188306506	1589	1589	1589	1589	0
204	20230719	153000	188306506	1589	1589	1589	1589	481
205	20230719	152900	187542197	1590	1590	1590	1590	0
206	20230719	152800	187542197	1590	1590	1590	1590	0
207	20230719	152700	187542197	1590	1590	1590	1590	0
208	20230719	152600	187542197	1590	1590	1590	1590	0
209	20230719	152500	187542197	1590	1590	1590	1590	0
210	20230719	152400	187542197	1590	1590	1590	1590	0
211	20230719	152300	187542197	1590	1590	1590	1590	0
212	20230719	152200	187542197	1590	1590	1590	1590	0
213	20230719	152100	187542197	1590	1590	1590	1590	0
214	20230719	152000	187542197	1590	1590	1590	1590	0
215	20230719	151900	187542197	1590	1590	1590	1590	0
216	20230719	151800	187542197	1590	1590	1590	1590	0
217	20230719	151700	187542197	1590	1583	1590	1583	470
218	20230719	151600	186798180	1582	1581	1582	1581	383
219	20230719	151500	186192299	1581	1581	1581	1581	0
220	20230719	151400	186192299	1581	1581	1581	1581	0
221	20230719	151300	186192299	1581	1581	1581	1581	5
222	20230719	151200	186184394	1583	1583	1583	1583	0
223	20230719	151100	186184394	1583	1583	1583	1583	0
224	20230719	151000	186184394	1583	1583	1583	1583	15
225	20230719	150900	186160649	1583	1583	1583	1583	0
226	20230719	150800	186160649	1583	1583	1583	1583	0
227	20230719	150700	186160649	1583	1583	1583	1583	0
228	20230719	150600	186160649	1583	1583	1583	1583	0
229	20230719	150500	186160649	1583	1583	1583	1583	0
230	20230719	150400	186160649	1583	1583	1583	1583	7
231	20230719	150300	186149568	1583	1583	1583	1583	17
232	20230719	150200	186122657	1583	1583	1583	1583	0
233	20230719	150100	186122657	1583	1583	1583	1583	0
234	20230719	150000	186122657	1583	1583	1583	1583	0
235	20230719	145900	186122657	1583	1583	1583	1583	6
236	20230719	145800	186113159	1583	1583	1583	1583	0
237	20230719	145700	186113159	1583	1583	1583	1583	0
238	20230719	145600	186113159	1583	1583	1583	1583	0
239	20230719	145500	186113159	1583	1583	1583	1583	0
240	20230719	145400	186113159	1583	1583	1583	1583	21
241	20230719	145300	186079916	1572	1572	1572	1572	290
242	20230719	145200	185624036	1572	1572	1572	1572	298
243	20230719	145100	185155580	1571	1572	1572	1571	31
244	20230719	145000	185106858	1572	1573	1583	1572	1302
245	20230719	144900	183059293	1583	1583	1583	1583	0
246	20230719	144800	183059293	1583	1583	1583	1583	0
247	20230719	144700	183059293	1583	1576	1583	1573	2984
248	20230719	144600	178361603	1580	1580	1580	1580	0
249	20230719	144500	178361603	1580	1580	1580	1580	0
250	20230719	144400	178361603	1580	1580	1580	1580	305
251	20230719	144300	177879703	1573	1586	1586	1573	6226
252	20230719	144200	168034346	1587	1591	1591	1587	1697
253	20230719	144100	165340243	1591	1591	1591	1591	0
254	20230719	144000	165340243	1591	1591	1591	1591	0
255	20230719	143900	165340243	1591	1591	1591	1591	18
256	20230719	143800	165311605	1592	1592	1592	1592	0
257	20230719	143700	165311605	1592	1592	1592	1592	20
258	20230719	143600	165279765	1592	1592	1592	1592	0
259	20230719	143500	165279765	1592	1592	1592	1592	0
260	20230719	143400	165279765	1592	1592	1592	1592	20
261	20230719	143300	165247925	1593	1593	1593	1593	0
262	20230719	143200	165247925	1593	1593	1593	1593	0
263	20230719	143100	165247925	1593	1593	1593	1593	0
264	20230719	143000	165247925	1593	1593	1593	1593	504
265	20230719	142900	164445053	1594	1594	1594	1594	0
266	20230719	142800	164445053	1594	1594	1594	1594	0
267	20230719	142700	164445053	1594	1594	1594	1594	0
268	20230719	142600	164445053	1594	1596	1596	1594	3209
269	20230719	142500	159326095	1599	1599	1599	1599	0
270	20230719	142400	159326095	1599	1599	1599	1599	0
271	20230719	142300	159326095	1599	1599	1599	1599	0
272	20230719	142200	159326095	1599	1599	1599	1599	0
273	20230719	142100	159326095	1599	1599	1599	1599	0
274	20230719	142000	159326095	1599	1599	1599	1599	0
275	20230719	141900	159326095	1599	1599	1599	1599	0
276	20230719	141800	159326095	1599	1599	1599	1599	0
277	20230719	141700	159326095	1599	1599	1599	1599	0
278	20230719	141600	159326095	1599	1599	1599	1599	69
279	20230719	141500	159215764	1600	1600	1600	1600	0
280	20230719	141400	159215764	1600	1600	1600	1600	1
281	20230719	141300	159214164	1599	1599	1599	1599	0
282	20230719	141200	159214164	1599	1599	1599	1599	0
283	20230719	141100	159214164	1599	1599	1599	1599	0
284	20230719	141000	159214164	1599	1599	1599	1599	1
285	20230719	140900	159212565	1600	1600	1600	1600	0
286	20230719	140800	159212565	1600	1600	1600	1600	0
287	20230719	140700	159212565	1600	1600	1600	1600	0
288	20230719	140600	159212565	1600	1600	1600	1600	4
289	20230719	140500	159206165	1600	1600	1600	1600	0
290	20230719	140400	159206165	1600	1600	1600	1600	0
291	20230719	140300	159206165	1600	1600	1600	1600	0
292	20230719	140200	159206165	1600	1600	1600	1600	176
293	20230719	140100	158924565	1600	1600	1600	1600	0
294	20230719	140000	158924565	1600	1600	1600	1600	1
295	20230719	135900	158922965	1600	1600	1600	1600	2
296	20230719	135800	158919765	1600	1600	1600	1600	0
297	20230719	135700	158919765	1600	1600	1600	1600	0
298	20230719	135600	158919765	1600	1600	1600	1600	0
299	20230719	135500	158919765	1600	1600	1600	1600	0
300	20230719	135400	158919765	1600	1600	1600	1600	803
301	20230719	135300	157634965	1599	1599	1599	1599	0
302	20230719	135200	157634965	1599	1599	1599	1599	0
303	20230719	135100	157634965	1599	1599	1599	1599	0
304	20230719	135000	157634965	1599	1599	1599	1599	21
305	20230719	134900	157601386	1599	1597	1599	1597	818
306	20230719	134800	156293446	1599	1599	1599	1599	500
307	20230719	134700	155493946	1599	1599	1599	1599	0
308	20230719	134600	155493946	1599	1599	1599	1599	1
309	20230719	134500	155492347	1597	1597	1597	1597	0
310	20230719	134400	155492347	1597	1597	1597	1597	0
311	20230719	134300	155492347	1597	1597	1597	1597	0
312	20230719	134200	155492347	1597	1597	1597	1597	0
313	20230719	134100	155492347	1597	1597	1597	1597	0
314	20230719	134000	155492347	1597	1597	1597	1597	1
315	20230719	133900	155490750	1597	1597	1597	1597	27
316	20230719	133800	155447631	1598	1598	1598	1598	1
317	20230719	133700	155446033	1598	1600	1600	1598	263
318	20230719	133600	155025293	1600	1600	1600	1600	112
319	20230719	133500	154846093	1600	1600	1600	1600	0
320	20230719	133400	154846093	1600	1600	1600	1600	1
321	20230719	133300	154844493	1602	1602	1602	1602	0
322	20230719	133200	154844493	1602	1602	1602	1602	0
323	20230719	133100	154844493	1602	1602	1602	1602	1
324	20230719	133000	154842891	1600	1600	1600	1600	0
325	20230719	132900	154842891	1600	1600	1600	1600	0
326	20230719	132800	154842891	1600	1600	1600	1600	0
327	20230719	132700	154842891	1600	1600	1600	1600	0
328	20230719	132600	154842891	1600	1600	1600	1600	23
329	20230719	132500	154806091	1599	1599	1599	1599	0
330	20230719	132400	154806091	1599	1599	1599	1599	0
331	20230719	132300	154806091	1599	1599	1599	1599	1
332	20230719	132200	154804492	1599	1599	1599	1599	0
333	20230719	132100	154804492	1599	1600	1600	1599	35
334	20230719	132000	154748493	1600	1600	1600	1600	0
335	20230719	131900	154748493	1600	1600	1600	1600	0
336	20230719	131800	154748493	1600	1600	1600	1600	0
337	20230719	131700	154748493	1600	1600	1600	1600	0
338	20230719	131600	154748493	1600	1600	1600	1600	0
339	20230719	131500	154748493	1600	1600	1600	1600	0
340	20230719	131400	154748493	1600	1600	1600	1600	0
341	20230719	131300	154748493	1600	1600	1600	1600	0
342	20230719	131200	154748493	1600	1600	1600	1600	24
343	20230719	131100	154710093	1603	1603	1603	1603	0
344	20230719	131000	154710093	1603	1603	1603	1603	0
345	20230719	130900	154710093	1603	1596	1603	1596	500
346	20230719	130800	153908928	1596	1596	1596	1596	1
347	20230719	130700	153907332	1595	1595	1595	1595	1
348	20230719	130600	153905737	1601	1601	1601	1601	0
349	20230719	130500	153905737	1601	1602	1602	1601	83
350	20230719	130400	153772772	1602	1603	1603	1602	311
351	20230719	130300	153274250	1602	1602	1602	1602	0
352	20230719	130200	153274250	1602	1602	1602	1602	1
353	20230719	130100	153272648	1603	1603	1603	1602	22
354	20230719	130000	153237383	1603	1603	1603	1603	17
355	20230719	125900	153210132	1603	1603	1603	1603	0
356	20230719	125800	153210132	1603	1603	1603	1603	0
357	20230719	125700	153210132	1603	1603	1603	1603	0
358	20230719	125600	153210132	1603	1603	1603	1603	0
359	20230719	125500	153210132	1603	1603	1603	1603	0
360	20230719	125400	153210132	1603	1603	1603	1603	0
361	20230719	125300	153210132	1603	1603	1603	1603	1
362	20230719	125200	153208529	1602	1602	1602	1602	0
363	20230719	125100	153208529	1602	1602	1602	1602	0
364	20230719	125000	153208529	1602	1602	1602	1602	800
365	20230719	124900	151926929	1602	1602	1602	1602	25
366	20230719	124800	151886879	1602	1602	1602	1602	0
367	20230719	124700	151886879	1602	1599	1602	1599	3
368	20230719	124600	151882077	1599	1599	1599	1599	355
369	20230719	124500	151314432	1602	1602	1602	1602	0
370	20230719	124400	151314432	1602	1602	1602	1602	0
371	20230719	124300	151314432	1602	1602	1602	1602	0
372	20230719	124200	151314432	1602	1602	1602	1602	0
373	20230719	124100	151314432	1602	1602	1602	1602	0
374	20230719	124000	151314432	1602	1602	1602	1602	0
375	20230719	123900	151314432	1602	1602	1602	1602	0
376	20230719	123800	151314432	1602	1602	1602	1602	0
377	20230719	123700	151314432	1602	1602	1602	1602	0
378	20230719	123600	151314432	1602	1602	1602	1602	0
379	20230719	123500	151314432	1602	1602	1602	1602	1
380	20230719	123400	151312830	1594	1594	1594	1594	0
381	20230719	123300	151312830	1594	1594	1594	1594	28
382	20230719	123200	151268198	1603	1603	1603	1603	0
383	20230719	123100	151268198	1603	1603	1603	1603	0
384	20230719	123000	151268198	1603	1603	1603	1603	0
385	20230719	122900	151268198	1603	1603	1603	1603	0
386	20230719	122800	151268198	1603	1603	1603	1603	0
387	20230719	122700	151268198	1603	1603	1603	1603	0
388	20230719	122600	151268198	1603	1601	1603	1591	3901
389	20230719	122500	145060755	1603	1603	1603	1603	9
390	20230719	122400	145046328	1601	1601	1601	1601	203
391	20230719	122300	144721325	1601	1601	1601	1601	0
392	20230719	122200	144721325	1601	1601	1601	1601	0
393	20230719	122100	144721325	1601	1601	1601	1601	0
394	20230719	122000	144721325	1601	1599	1602	1599	2721
395	20230719	121900	140366668	1591	1591	1591	1591	0
396	20230719	121800	140366668	1591	1591	1591	1591	0
397	20230719	121700	140366668	1591	1594	1594	1591	3043
398	20230719	121600	135522880	1594	1595	1595	1594	1000
399	20230719	121500	133928585	1595	1595	1595	1595	1
400	20230719	121400	133926990	1599	1599	1599	1599	10
401	20230719	121300	133911000	1594	1599	1599	1594	5000
402	20230719	121200	125937764	1599	1600	1600	1599	160
403	20230719	121100	125681794	1600	1600	1600	1600	0
404	20230719	121000	125681794	1600	1600	1600	1600	2
405	20230719	120900	125678594	1603	1603	1603	1603	0
406	20230719	120800	125678594	1603	1603	1603	1603	10
407	20230719	120700	125662564	1606	1599	1606	1599	20
408	20230719	120600	125630556	1599	1599	1600	1599	5
409	20230719	120500	125622560	1599	1599	1599	1599	1656
410	20230719	120400	122974616	1606	1606	1606	1606	10
411	20230719	120300	122958556	1608	1608	1608	1608	0
412	20230719	120200	122958556	1608	1608	1608	1608	0
413	20230719	120100	122958556	1608	1602	1608	1599	2792
414	20230719	120000	118491992	1609	1609	1609	1609	0
415	20230719	115900	118491992	1609	1609	1609	1609	0
416	20230719	115800	118491992	1609	1609	1609	1609	0
417	20230719	115700	118491992	1609	1606	1609	1602	7204
418	20230719	115600	106945675	1616	1616	1616	1616	0
419	20230719	115500	106945675	1616	1616	1616	1616	0
420	20230719	115400	106945675	1616	1616	1616	1616	0
421	20230719	115300	106945675	1616	1616	1616	1616	0
422	20230719	115200	106945675	1616	1610	1616	1604	2010
423	20230719	115100	103717723	1616	1616	1616	1616	0
424	20230719	115000	103717723	1616	1616	1616	1616	26
425	20230719	114900	103675707	1617	1617	1617	1617	0
426	20230719	114800	103675707	1617	1617	1617	1617	0
427	20230719	114700	103675707	1617	1617	1617	1617	0
428	20230719	114600	103675707	1617	1617	1617	1617	0
429	20230719	114500	103675707	1617	1617	1617	1617	0
430	20230719	114400	103675707	1617	1617	1617	1617	57
431	20230719	114300	103583538	1617	1617	1617	1617	438
432	20230719	114200	102875292	1617	1617	1617	1617	0
433	20230719	114100	102875292	1617	1617	1617	1617	0
434	20230719	114000	102875292	1617	1617	1617	1617	0
435	20230719	113900	102875292	1617	1617	1617	1616	619
436	20230719	113800	101874411	1617	1619	1619	1617	558
437	20230719	113700	100971933	1631	1631	1631	1631	0
438	20230719	113600	100971933	1631	1631	1631	1631	89
439	20230719	113500	100826774	1633	1633	1633	1633	0
440	20230719	113400	100826774	1633	1633	1633	1633	0
441	20230719	113300	100826774	1633	1617	1633	1617	127
442	20230719	113200	100621399	1617	1617	1617	1617	0
443	20230719	113100	100621399	1617	1613	1617	1605	2286
444	20230719	113000	96943745	1639	1639	1639	1639	0
445	20230719	112900	96943745	1639	1639	1639	1639	0
446	20230719	112800	96943745	1639	1639	1639	1639	0
447	20230719	112700	96943745	1639	1639	1639	1639	1
448	20230719	112600	96942106	1640	1640	1640	1640	0
449	20230719	112500	96942106	1640	1628	1640	1628	2000
450	20230719	112400	93677499	1629	1627	1629	1627	2000
451	20230719	112300	90419748	1629	1629	1629	1629	0
452	20230719	112200	90419748	1629	1629	1629	1629	0
453	20230719	112100	90419748	1629	1627	1629	1627	5000
454	20230719	112000	82275618	1629	1629	1629	1629	0
455	20230719	111900	82275618	1629	1629	1629	1629	0
456	20230719	111800	82275618	1629	1629	1629	1629	0
457	20230719	111700	82275618	1629	1629	1629	1629	0
458	20230719	111600	82275618	1629	1629	1629	1629	0
459	20230719	111500	82275618	1629	1629	1629	1629	0
460	20230719	111400	82275618	1629	1629	1629	1629	0
461	20230719	111300	82275618	1629	1629	1629	1629	0
462	20230719	111200	82275618	1629	1629	1629	1629	0
463	20230719	111100	82275618	1629	1629	1629	1629	0
464	20230719	111000	82275618	1629	1629	1629	1629	0
465	20230719	110900	82275618	1629	1629	1629	1629	0
466	20230719	110800	82275618	1629	1629	1629	1629	0
467	20230719	110700	82275618	1629	1629	1629	1629	0
468	20230719	110600	82275618	1629	1629	1629	1629	0
469	20230719	110500	82275618	1629	1629	1629	1629	0
470	20230719	110400	82275618	1629	1629	1629	1629	0
471	20230719	110300	82275618	1629	1629	1629	1629	0
472	20230719	110200	82275618	1629	1629	1629	1629	0
473	20230719	110100	82275618	1629	1629	1629	1629	0
474	20230719	110000	82275618	1629	1629	1629	1629	63
475	20230719	105900	82172991	1630	1630	1630	1630	0
476	20230719	105800	82172991	1630	1615	1630	1615	20000
477	20230719	105700	49574737	1615	1615	1615	1615	0
478	20230719	105600	49574737	1615	1614	1615	1614	140
479	20230719	105500	49348662	1615	1613	1615	1612	400
480	20230719	105400	48703441	1616	1616	1616	1616	0
481	20230719	105300	48703441	1616	1616	1616	1616	150
482	20230719	105200	48461041	1617	1613	1617	1613	203
483	20230719	105100	48133126	1614	1604	1614	1604	208
484	20230719	105000	47797605	1605	1605	1605	1605	230
485	20230719	104900	47428455	1605	1605	1605	1605	0
486	20230719	104800	47428455	1605	1605	1605	1605	1
487	20230719	104700	47426850	1605	1605	1605	1605	0
488	20230719	104600	47426850	1605	1605	1605	1605	1
489	20230719	104500	47425245	1615	1615	1615	1615	66
490	20230719	104400	47318655	1616	1616	1616	1616	100
491	20230719	104300	47157055	1617	1616	1617	1616	100
492	20230719	104200	46995375	1616	1616	1616	1616	0
493	20230719	104100	46995375	1616	1616	1616	1616	2
494	20230719	104000	46992143	1612	1613	1613	1612	3
495	20230719	103900	46987305	1618	1615	1618	1615	100
496	20230719	103800	46825601	1614	1614	1614	1614	0
497	20230719	103700	46825601	1614	1614	1614	1614	0
498	20230719	103600	46825601	1614	1614	1614	1614	34
499	20230719	103500	46770725	1615	1616	1616	1613	100
500	20230719	103400	46609139	1616	1616	1616	1616	9
501	20230719	103300	46594595	1617	1617	1617	1617	0
502	20230719	103200	46594595	1617	1617	1617	1617	2
503	20230719	103100	46591361	1601	1616	1616	1601	2000
504	20230719	103000	43380699	1618	1618	1618	1618	236
505	20230719	102900	42998851	1617	1630	1630	1617	69
506	20230719	102800	42887251	1640	1640	1640	1640	0
507	20230719	102700	42887251	1640	1640	1640	1640	0
508	20230719	102600	42887251	1640	1640	1640	1640	0
509	20230719	102500	42887251	1640	1640	1640	1640	0
510	20230719	102400	42887251	1640	1640	1640	1640	0
511	20230719	102300	42887251	1640	1614	1640	1614	4000
512	20230719	102200	36358980	1614	1614	1614	1614	77
513	20230719	102100	36234702	1613	1611	1613	1611	156
514	20230719	102000	35983218	1610	1610	1610	1610	2
515	20230719	101900	35979998	1611	1610	1611	1610	200
516	20230719	101800	35657957	1610	1610	1610	1610	0
517	20230719	101700	35657957	1610	1610	1610	1610	0
518	20230719	101600	35657957	1610	1610	1610	1610	0
519	20230719	101500	35657957	1610	1610	1610	1610	0
520	20230719	101400	35657957	1610	1610	1610	1610	0
521	20230719	101300	35657957	1610	1610	1610	1610	0
522	20230719	101200	35657957	1610	1610	1610	1610	0
523	20230719	101100	35657957	1610	1610	1610	1610	0
524	20230719	101000	35657957	1610	1610	1610	1610	0
525	20230719	100900	35657957	1610	1610	1610	1610	0
526	20230719	100800	35657957	1610	1610	1610	1610	1
527	20230719	100700	35656347	1607	1607	1607	1607	0
528	20230719	100600	35656347	1607	1607	1607	1607	1
529	20230719	100500	35654740	1608	1608	1608	1608	275
530	20230719	100400	35212540	1608	1608	1608	1608	0
531	20230719	100300	35212540	1608	1608	1608	1608	0
532	20230719	100200	35212540	1608	1608	1608	1608	0
533	20230719	100100	35212540	1608	1608	1608	1608	0
534	20230719	100000	35212540	1608	1608	1608	1608	0
535	20230719	095900	35212540	1608	1608	1608	1608	0
536	20230719	095800	35212540	1608	1608	1608	1608	0
537	20230719	095700	35212540	1608	1608	1608	1608	0
538	20230719	095600	35212540	1608	1608	1608	1608	0
539	20230719	095500	35212540	1608	1608	1608	1608	0
540	20230719	095400	35212540	1608	1608	1608	1608	0
541	20230719	095300	35212540	1608	1608	1608	1608	0
542	20230719	095200	35212540	1608	1608	1608	1608	0
543	20230719	095100	35212540	1608	1608	1608	1608	2
544	20230719	095000	35209324	1609	1609	1609	1609	11
545	20230719	094900	35191625	1609	1609	1610	1609	30
546	20230719	094800	35143354	1609	1609	1609	1609	0
547	20230719	094700	35143354	1609	1608	1609	1608	2
548	20230719	094600	35140137	1608	1608	1608	1608	0
549	20230719	094500	35140137	1608	1606	1608	1606	39
550	20230719	094400	35077429	1606	1607	1609	1606	48
551	20230719	094300	35000323	1606	1604	1606	1599	8
552	20230719	094200	34987486	1599	1604	1604	1599	1001
553	20230719	094100	33386061	1602	1602	1602	1602	0
554	20230719	094000	33386061	1602	1602	1602	1602	4
555	20230719	093900	33379653	1605	1605	1605	1605	0
556	20230719	093800	33379653	1605	1605	1606	1605	82
557	20230719	093700	33248042	1605	1604	1605	1604	2
558	20230719	093600	33244833	1604	1604	1604	1604	0
559	20230719	093500	33244833	1604	1604	1604	1604	0
560	20230719	093400	33244833	1604	1604	1604	1604	0
561	20230719	093300	33244833	1604	1604	1604	1604	0
562	20230719	093200	33244833	1604	1604	1604	1604	0
563	20230719	093100	33244833	1604	1604	1604	1604	0
564	20230719	093000	33244833	1604	1604	1604	1604	0
565	20230719	092900	33244833	1604	1604	1604	1604	13
566	20230719	092800	33223981	1604	1604	1604	1604	27
567	20230719	092700	33180673	1604	1600	1604	1600	166
568	20230719	092600	32914993	1600	1600	1600	1600	554
569	20230719	092500	32028593	1610	1610	1610	1610	0
570	20230719	092400	32028593	1610	1610	1610	1610	0
571	20230719	092300	32028593	1610	1610	1610	1610	0
572	20230719	092200	32028593	1610	1606	1610	1606	174
573	20230719	092100	31748741	1599	1599	1599	1599	0
574	20230719	092000	31748741	1599	1600	1600	1599	437
575	20230719	091900	31049762	1619	1607	1619	1607	300
576	20230719	091800	30565624	1611	1600	1611	1600	1300
577	20230719	091700	28485085	1599	1600	1600	1599	57
578	20230719	091600	28393933	1600	1605	1605	1599	7517
579	20230719	091500	16351740	1604	1612	1612	1604	2020
580	20230719	091400	13106633	1612	1612	1612	1612	1003
581	20230719	091300	11489797	1620	1620	1620	1620	2
582	20230719	091200	11486557	1623	1623	1623	1623	0
583	20230719	091100	11486557	1623	1623	1623	1623	511
584	20230719	091000	10657204	1612	1612	1612	1612	8
585	20230719	090900	10644308	1612	1612	1612	1612	0
586	20230719	090800	10644308	1612	1612	1612	1612	0
587	20230719	090700	10644308	1612	1612	1612	1612	12
588	20230719	090600	10624964	1649	1649	1649	1649	0
589	20230719	090500	10624964	1649	1649	1649	1649	0
590	20230719	090400	10624964	1649	1649	1649	1649	0
591	20230719	090300	10624964	1649	1622	1650	1607	1529
592	20230719	090200	8122563	1616	1617	1623	1616	2504
593	20230719	090100	4061374	1618	1618	1618	1618	2
594	20230719	090000	4058138	1619	1621	1621	1619	2505