KissMeData/046970/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192300	278190105	1340	1340	1340	1340	2506
3	20230719	192200	278190105	1340	1340	1340	1340	0
4	20230719	192100	278190105	1340	1340	1340	1340	0
5	20230719	192000	278190105	1340	1340	1340	1340	0
6	20230719	191900	278190105	1340	1340	1340	1340	0
7	20230719	191800	278190105	1340	1340	1340	1340	0
8	20230719	191700	278190105	1340	1340	1340	1340	0
9	20230719	191600	278190105	1340	1340	1340	1340	0
10	20230719	191500	278190105	1340	1340	1340	1340	0
11	20230719	191400	278190105	1340	1340	1340	1340	0
12	20230719	191300	278190105	1340	1340	1340	1340	0
13	20230719	191200	278190105	1340	1340	1340	1340	0
14	20230719	191100	278190105	1340	1340	1340	1340	0
15	20230719	191000	278190105	1340	1340	1340	1340	0
16	20230719	190900	278190105	1340	1340	1340	1340	0
17	20230719	190800	278190105	1340	1340	1340	1340	0
18	20230719	190700	278190105	1340	1340	1340	1340	0
19	20230719	190600	278190105	1340	1340	1340	1340	0
20	20230719	190500	278190105	1340	1340	1340	1340	0
21	20230719	190400	278190105	1340	1340	1340	1340	0
22	20230719	190300	278190105	1340	1340	1340	1340	0
23	20230719	190200	278190105	1340	1340	1340	1340	0
24	20230719	190100	278190105	1340	1340	1340	1340	0
25	20230719	190000	278190105	1340	1340	1340	1340	0
26	20230719	185900	278190105	1340	1340	1340	1340	0
27	20230719	185800	278190105	1340	1340	1340	1340	0
28	20230719	185700	278190105	1340	1340	1340	1340	0
29	20230719	185600	278190105	1340	1340	1340	1340	0
30	20230719	185500	278190105	1340	1340	1340	1340	0
31	20230719	185400	278190105	1340	1340	1340	1340	0
32	20230719	185300	278190105	1340	1340	1340	1340	2506
33	20230719	185200	278190105	1340	1340	1340	1340	0
34	20230719	185100	278190105	1340	1340	1340	1340	0
35	20230719	185000	278190105	1340	1340	1340	1340	0
36	20230719	184900	278190105	1340	1340	1340	1340	0
37	20230719	184800	278190105	1340	1340	1340	1340	0
38	20230719	184700	278190105	1340	1340	1340	1340	0
39	20230719	184600	278190105	1340	1340	1340	1340	0
40	20230719	184500	278190105	1340	1340	1340	1340	0
41	20230719	184400	278190105	1340	1340	1340	1340	0
42	20230719	184300	278190105	1340	1340	1340	1340	0
43	20230719	184200	278190105	1340	1340	1340	1340	0
44	20230719	184100	278190105	1340	1340	1340	1340	0
45	20230719	184000	278190105	1340	1340	1340	1340	0
46	20230719	183900	278190105	1340	1340	1340	1340	0
47	20230719	183800	278190105	1340	1340	1340	1340	0
48	20230719	183700	278190105	1340	1340	1340	1340	0
49	20230719	183600	278190105	1340	1340	1340	1340	0
50	20230719	183500	278190105	1340	1340	1340	1340	0
51	20230719	183400	278190105	1340	1340	1340	1340	0
52	20230719	183300	278190105	1340	1340	1340	1340	0
53	20230719	183200	278190105	1340	1340	1340	1340	0
54	20230719	183100	278190105	1340	1340	1340	1340	0
55	20230719	183000	278190105	1340	1340	1340	1340	0
56	20230719	182900	278190105	1340	1340	1340	1340	0
57	20230719	182800	278190105	1340	1340	1340	1340	0
58	20230719	182700	278190105	1340	1340	1340	1340	0
59	20230719	182600	278190105	1340	1340	1340	1340	0
60	20230719	182500	278190105	1340	1340	1340	1340	0
61	20230719	182400	278190105	1340	1340	1340	1340	0
62	20230719	182300	278190105	1340	1340	1340	1340	2506
63	20230719	182200	278190105	1340	1340	1340	1340	0
64	20230719	182100	278190105	1340	1340	1340	1340	0
65	20230719	182000	278190105	1340	1340	1340	1340	0
66	20230719	181900	278190105	1340	1340	1340	1340	0
67	20230719	181800	278190105	1340	1340	1340	1340	0
68	20230719	181700	278190105	1340	1340	1340	1340	0
69	20230719	181600	278190105	1340	1340	1340	1340	0
70	20230719	181500	278190105	1340	1340	1340	1340	0
71	20230719	181400	278190105	1340	1340	1340	1340	0
72	20230719	181300	278190105	1340	1340	1340	1340	0
73	20230719	181200	278190105	1340	1340	1340	1340	0
74	20230719	181100	278190105	1340	1340	1340	1340	0
75	20230719	181000	278190105	1340	1340	1340	1340	0
76	20230719	180900	278190105	1340	1340	1340	1340	0
77	20230719	180800	278190105	1340	1340	1340	1340	0
78	20230719	180700	278190105	1340	1340	1340	1340	0
79	20230719	180600	278190105	1340	1340	1340	1340	0
80	20230719	180500	278190105	1340	1340	1340	1340	0
81	20230719	180400	278190105	1340	1340	1340	1340	0
82	20230719	180300	278190105	1340	1340	1340	1340	0
83	20230719	180200	278190105	1340	1340	1340	1340	0
84	20230719	180100	278190105	1340	1340	1340	1340	0
85	20230719	180000	278190105	1340	1340	1340	1340	0
86	20230719	175900	278190105	1340	1340	1340	1340	0
87	20230719	175800	278190105	1340	1340	1340	1340	0
88	20230719	175700	278190105	1340	1340	1340	1340	0
89	20230719	175600	278190105	1340	1340	1340	1340	0
90	20230719	175500	278190105	1340	1340	1340	1340	0
91	20230719	175400	278190105	1340	1340	1340	1340	0
92	20230719	175300	278190105	1340	1340	1340	1340	2506
93	20230719	175200	278190105	1340	1340	1340	1340	0
94	20230719	175100	278190105	1340	1340	1340	1340	0
95	20230719	175000	278190105	1340	1340	1340	1340	0
96	20230719	174900	278190105	1340	1340	1340	1340	0
97	20230719	174800	278190105	1340	1340	1340	1340	0
98	20230719	174700	278190105	1340	1340	1340	1340	0
99	20230719	174600	278190105	1340	1340	1340	1340	0
100	20230719	174500	278190105	1340	1340	1340	1340	0
101	20230719	174400	278190105	1340	1340	1340	1340	0
102	20230719	174300	278190105	1340	1340	1340	1340	0
103	20230719	174200	278190105	1340	1340	1340	1340	0
104	20230719	174100	278190105	1340	1340	1340	1340	0
105	20230719	174000	278190105	1340	1340	1340	1340	0
106	20230719	173900	278190105	1340	1340	1340	1340	0
107	20230719	173800	278190105	1340	1340	1340	1340	0
108	20230719	173700	278190105	1340	1340	1340	1340	0
109	20230719	173600	278190105	1340	1340	1340	1340	0
110	20230719	173500	278190105	1340	1340	1340	1340	0
111	20230719	173400	278190105	1340	1340	1340	1340	0
112	20230719	173300	278190105	1340	1340	1340	1340	0
113	20230719	173200	278190105	1340	1340	1340	1340	0
114	20230719	173100	278190105	1340	1340	1340	1340	0
115	20230719	173000	278190105	1340	1340	1340	1340	0
116	20230719	172900	278190105	1340	1340	1340	1340	0
117	20230719	172800	278190105	1340	1340	1340	1340	0
118	20230719	172700	278190105	1340	1340	1340	1340	0
119	20230719	172600	278190105	1340	1340	1340	1340	0
120	20230719	172500	278190105	1340	1340	1340	1340	0
121	20230719	172400	278190105	1340	1340	1340	1340	0
122	20230719	172300	278190105	1340	1340	1340	1340	2506
123	20230719	172200	278190105	1340	1340	1340	1340	0
124	20230719	172100	278190105	1340	1340	1340	1340	0
125	20230719	172000	278190105	1340	1340	1340	1340	0
126	20230719	171900	278190105	1340	1340	1340	1340	0
127	20230719	171800	278190105	1340	1340	1340	1340	0
128	20230719	171700	278190105	1340	1340	1340	1340	0
129	20230719	171600	278190105	1340	1340	1340	1340	0
130	20230719	171500	278190105	1340	1340	1340	1340	0
131	20230719	171400	278190105	1340	1340	1340	1340	0
132	20230719	171300	278190105	1340	1340	1340	1340	0
133	20230719	171200	278190105	1340	1340	1340	1340	0
134	20230719	171100	278190105	1340	1340	1340	1340	0
135	20230719	171000	278190105	1340	1340	1340	1340	0
136	20230719	170900	278190105	1340	1340	1340	1340	0
137	20230719	170800	278190105	1340	1340	1340	1340	0
138	20230719	170700	278190105	1340	1340	1340	1340	0
139	20230719	170600	278190105	1340	1340	1340	1340	0
140	20230719	170500	278190105	1340	1340	1340	1340	0
141	20230719	170400	278190105	1340	1340	1340	1340	0
142	20230719	170300	278190105	1340	1340	1340	1340	0
143	20230719	170200	278190105	1340	1340	1340	1340	0
144	20230719	170100	278190105	1340	1340	1340	1340	0
145	20230719	170000	278190105	1340	1340	1340	1340	0
146	20230719	165900	278190105	1340	1340	1340	1340	0
147	20230719	165800	278190105	1340	1340	1340	1340	0
148	20230719	165700	278190105	1340	1340	1340	1340	0
149	20230719	165600	278190105	1340	1340	1340	1340	0
150	20230719	165500	278190105	1340	1340	1340	1340	0
151	20230719	165400	278190105	1340	1340	1340	1340	0
152	20230719	165300	278190105	1340	1340	1340	1340	2506
153	20230719	165200	278190105	1340	1340	1340	1340	0
154	20230719	165100	278190105	1340	1340	1340	1340	0
155	20230719	165000	278190105	1340	1340	1340	1340	0
156	20230719	164900	278190105	1340	1340	1340	1340	0
157	20230719	164800	278190105	1340	1340	1340	1340	0
158	20230719	164700	278190105	1340	1340	1340	1340	0
159	20230719	164600	278190105	1340	1340	1340	1340	0
160	20230719	164500	278190105	1340	1340	1340	1340	0
161	20230719	164400	278190105	1340	1340	1340	1340	0
162	20230719	164300	278190105	1340	1340	1340	1340	0
163	20230719	164200	278190105	1340	1340	1340	1340	0
164	20230719	164100	278190105	1340	1340	1340	1340	0
165	20230719	164000	278190105	1340	1340	1340	1340	0
166	20230719	163900	278190105	1340	1340	1340	1340	0
167	20230719	163800	278190105	1340	1340	1340	1340	0
168	20230719	163700	278190105	1340	1340	1340	1340	0
169	20230719	163600	278190105	1340	1340	1340	1340	0
170	20230719	163500	278190105	1340	1340	1340	1340	0
171	20230719	163400	278190105	1340	1340	1340	1340	0
172	20230719	163300	278190105	1340	1340	1340	1340	0
173	20230719	163200	278190105	1340	1340	1340	1340	0
174	20230719	163100	278190105	1340	1340	1340	1340	0
175	20230719	163000	278190105	1340	1340	1340	1340	0
176	20230719	162900	278190105	1340	1340	1340	1340	0
177	20230719	162800	278190105	1340	1340	1340	1340	0
178	20230719	162700	278190105	1340	1340	1340	1340	0
179	20230719	162600	278190105	1340	1340	1340	1340	0
180	20230719	162500	278190105	1340	1340	1340	1340	0
181	20230719	162400	278190105	1340	1340	1340	1340	0
182	20230719	162300	278190105	1340	1340	1340	1340	2506
183	20230719	162200	278190105	1340	1340	1340	1340	0
184	20230719	162100	278190105	1340	1340	1340	1340	0
185	20230719	162000	278190105	1340	1340	1340	1340	0
186	20230719	161900	278190105	1340	1340	1340	1340	0
187	20230719	161800	278190105	1340	1340	1340	1340	0
188	20230719	161700	278190105	1340	1340	1340	1340	0
189	20230719	161600	278190105	1340	1340	1340	1340	0
190	20230719	161500	278190105	1340	1340	1340	1340	0
191	20230719	161400	278190105	1340	1340	1340	1340	0
192	20230719	161300	278190105	1340	1340	1340	1340	0
193	20230719	161200	278190105	1340	1340	1340	1340	0
194	20230719	161100	278190105	1340	1340	1340	1340	0
195	20230719	161000	278190105	1340	1340	1340	1340	0
196	20230719	160900	278190105	1340	1340	1340	1340	0
197	20230719	160800	278190105	1340	1340	1340	1340	0
198	20230719	160700	278190105	1340	1340	1340	1340	0
199	20230719	160600	278190105	1340	1340	1340	1340	0
200	20230719	160500	278190105	1340	1340	1340	1340	0
201	20230719	160400	278190105	1340	1340	1340	1340	0
202	20230719	160300	278190105	1340	1340	1340	1340	0
203	20230719	160200	278190105	1340	1340	1340	1340	0
204	20230719	160100	278190105	1340	1340	1340	1340	0
205	20230719	160000	278190105	1340	1340	1340	1340	0
206	20230719	155900	278190105	1340	1340	1340	1340	0
207	20230719	155800	278190105	1340	1340	1340	1340	0
208	20230719	155700	278190105	1340	1340	1340	1340	0
209	20230719	155600	278190105	1340	1340	1340	1340	0
210	20230719	155500	278190105	1340	1340	1340	1340	0
211	20230719	155400	278190105	1340	1340	1340	1340	0
212	20230719	155300	278190105	1340	1340	1340	1340	2506
213	20230719	155200	278190105	1340	1340	1340	1340	0
214	20230719	155100	278190105	1340	1340	1340	1340	0
215	20230719	155000	278190105	1340	1340	1340	1340	0
216	20230719	154900	278190105	1340	1340	1340	1340	0
217	20230719	154800	278190105	1340	1340	1340	1340	0
218	20230719	154700	278190105	1340	1340	1340	1340	0
219	20230719	154600	278190105	1340	1340	1340	1340	0
220	20230719	154500	278190105	1340	1340	1340	1340	0
221	20230719	154400	278190105	1340	1340	1340	1340	0
222	20230719	154300	278190105	1340	1340	1340	1340	0
223	20230719	154200	278190105	1340	1340	1340	1340	0
224	20230719	154100	278190105	1340	1340	1340	1340	0
225	20230719	154000	278190105	1340	1340	1340	1340	0
226	20230719	153900	278190105	1340	1340	1340	1340	0
227	20230719	153800	278190105	1340	1340	1340	1340	0
228	20230719	153700	278190105	1340	1340	1340	1340	0
229	20230719	153600	278190105	1340	1340	1340	1340	0
230	20230719	153500	278190105	1340	1340	1340	1340	0
231	20230719	153400	278190105	1340	1340	1340	1340	0
232	20230719	153300	278190105	1340	1340	1340	1340	0
233	20230719	153200	278190105	1340	1340	1340	1340	0
234	20230719	153100	278190105	1340	1340	1340	1340	0
235	20230719	153000	278190105	1340	1340	1340	1340	2506
236	20230719	152900	274832065	1340	1340	1340	1340	0
237	20230719	152800	274832065	1340	1340	1340	1340	0
238	20230719	152700	274832065	1340	1340	1340	1340	0
239	20230719	152600	274832065	1340	1340	1340	1340	0
240	20230719	152500	274832065	1340	1340	1340	1340	0
241	20230719	152400	274832065	1340	1340	1340	1340	0
242	20230719	152300	274832065	1340	1340	1340	1340	0
243	20230719	152200	274832065	1340	1340	1340	1340	0
244	20230719	152100	274832065	1340	1340	1340	1340	0
245	20230719	152000	274832065	1340	1340	1340	1340	0
246	20230719	151900	274832065	1340	1340	1340	1340	154
247	20230719	151800	274625705	1340	1340	1342	1336	5539
248	20230719	151700	267204257	1335	1335	1335	1335	0
249	20230719	151600	267204257	1335	1335	1335	1335	0
250	20230719	151500	267204257	1335	1335	1335	1335	0
251	20230719	151400	267204257	1335	1335	1335	1335	0
252	20230719	151300	267204257	1335	1335	1335	1335	0
253	20230719	151200	267204257	1335	1335	1335	1335	0
254	20230719	151100	267204257	1335	1335	1335	1335	0
255	20230719	151000	267204257	1335	1335	1335	1335	0
256	20230719	150900	267204257	1335	1336	1336	1335	300
257	20230719	150800	266803507	1335	1335	1335	1335	1
258	20230719	150700	266802172	1339	1339	1339	1339	0
259	20230719	150600	266802172	1339	1339	1339	1339	0
260	20230719	150500	266802172	1339	1339	1339	1339	0
261	20230719	150400	266802172	1339	1335	1339	1334	4218
262	20230719	150300	261169084	1335	1336	1336	1335	637
263	20230719	150200	260318684	1335	1335	1335	1335	148
264	20230719	150100	260121104	1335	1335	1335	1335	175
265	20230719	150000	259887479	1335	1335	1335	1335	2
266	20230719	145900	259884809	1339	1334	1339	1334	2940
267	20230719	145800	255962664	1334	1334	1334	1334	691
268	20230719	145700	255040870	1334	1334	1334	1334	0
269	20230719	145600	255040870	1334	1335	1335	1334	2969
270	20230719	145500	251077723	1339	1339	1339	1339	0
271	20230719	145400	251077723	1339	1339	1339	1339	0
272	20230719	145300	251077723	1339	1339	1339	1339	0
273	20230719	145200	251077723	1339	1339	1339	1339	0
274	20230719	145100	251077723	1339	1339	1339	1339	0
275	20230719	145000	251077723	1339	1339	1339	1339	10
276	20230719	144900	251064333	1339	1339	1339	1339	305
277	20230719	144800	250655938	1339	1339	1339	1339	0
278	20230719	144700	250655938	1339	1339	1339	1339	0
279	20230719	144600	250655938	1339	1339	1339	1339	0
280	20230719	144500	250655938	1339	1336	1339	1336	136
281	20230719	144400	250473989	1336	1336	1336	1336	0
282	20230719	144300	250473989	1336	1336	1336	1336	0
283	20230719	144200	250473989	1336	1336	1336	1336	0
284	20230719	144100	250473989	1336	1336	1336	1336	100
285	20230719	144000	250340389	1336	1336	1336	1336	1
286	20230719	143900	250339053	1336	1336	1336	1336	1
287	20230719	143800	250337717	1333	1333	1333	1333	0
288	20230719	143700	250337717	1333	1333	1333	1333	0
289	20230719	143600	250337717	1333	1333	1333	1333	0
290	20230719	143500	250337717	1333	1333	1333	1333	0
291	20230719	143400	250337717	1333	1333	1333	1333	35
292	20230719	143300	250291062	1333	1333	1333	1333	0
293	20230719	143200	250291062	1333	1333	1333	1333	20
294	20230719	143100	250264402	1333	1333	1333	1333	0
295	20230719	143000	250264402	1333	1333	1333	1333	0
296	20230719	142900	250264402	1333	1333	1333	1333	0
297	20230719	142800	250264402	1333	1334	1334	1333	500
298	20230719	142700	249597901	1334	1334	1334	1334	500
299	20230719	142600	248930901	1334	1334	1334	1334	0
300	20230719	142500	248930901	1334	1334	1334	1334	634
301	20230719	142400	248085145	1334	1334	1334	1334	200
302	20230719	142300	247818345	1334	1335	1335	1334	100
303	20230719	142200	247684858	1338	1338	1338	1338	0
304	20230719	142100	247684858	1338	1338	1338	1338	100
305	20230719	142000	247551058	1339	1339	1339	1339	0
306	20230719	141900	247551058	1339	1339	1339	1339	0
307	20230719	141800	247551058	1339	1339	1339	1339	0
308	20230719	141700	247551058	1339	1339	1339	1339	0
309	20230719	141600	247551058	1339	1340	1340	1339	7
310	20230719	141500	247541683	1340	1339	1340	1339	29
311	20230719	141400	247502833	1334	1334	1334	1334	0
312	20230719	141300	247502833	1334	1334	1334	1334	0
313	20230719	141200	247502833	1334	1334	1334	1334	0
314	20230719	141100	247502833	1334	1334	1334	1334	0
315	20230719	141000	247502833	1334	1334	1334	1334	0
316	20230719	140900	247502833	1334	1334	1334	1334	0
317	20230719	140800	247502833	1334	1334	1334	1334	1000
318	20230719	140700	246168833	1334	1334	1334	1334	0
319	20230719	140600	246168833	1334	1339	1339	1334	4001
320	20230719	140500	240830838	1340	1340	1340	1340	2
321	20230719	140400	240828158	1341	1340	1341	1340	502
322	20230719	140300	240154978	1341	1341	1341	1341	24
323	20230719	140200	240122794	1341	1341	1341	1341	84
324	20230719	140100	240010150	1347	1347	1347	1347	1
325	20230719	140000	240008803	1349	1349	1349	1349	0
326	20230719	135900	240008803	1349	1349	1349	1349	0
327	20230719	135800	240008803	1349	1349	1349	1349	0
328	20230719	135700	240008803	1349	1349	1349	1349	0
329	20230719	135600	240008803	1349	1349	1349	1349	0
330	20230719	135500	240008803	1349	1349	1349	1349	0
331	20230719	135400	240008803	1349	1349	1349	1349	500
332	20230719	135300	239334303	1349	1348	1349	1348	6
333	20230719	135200	239326212	1349	1347	1349	1347	20
334	20230719	135100	239299265	1347	1338	1347	1335	3017
335	20230719	135000	235271101	1338	1338	1338	1338	0
336	20230719	134900	235271101	1338	1338	1338	1338	6
337	20230719	134800	235263073	1338	1338	1338	1338	11
338	20230719	134700	235248355	1338	1338	1338	1338	0
339	20230719	134600	235248355	1338	1338	1338	1338	2
340	20230719	134500	235245679	1340	1340	1340	1340	0
341	20230719	134400	235245679	1340	1340	1340	1340	0
342	20230719	134300	235245679	1340	1340	1340	1340	0
343	20230719	134200	235245679	1340	1340	1340	1340	5
344	20230719	134100	235238979	1340	1340	1340	1340	0
345	20230719	134000	235238979	1340	1340	1340	1340	250
346	20230719	133900	234903979	1340	1339	1340	1339	20
347	20230719	133800	234877198	1340	1340	1340	1340	0
348	20230719	133700	234877198	1340	1339	1340	1339	3516
349	20230719	133600	230165777	1335	1335	1335	1335	0
350	20230719	133500	230165777	1335	1335	1335	1335	0
351	20230719	133400	230165777	1335	1335	1335	1335	2501
352	20230719	133300	226826942	1335	1336	1336	1335	1604
353	20230719	133200	224684941	1336	1338	1338	1336	1680
354	20230719	133100	222439748	1339	1339	1339	1339	0
355	20230719	133000	222439748	1339	1339	1339	1339	0
356	20230719	132900	222439748	1339	1339	1339	1339	0
357	20230719	132800	222439748	1339	1339	1339	1339	19
358	20230719	132700	222414307	1340	1340	1340	1340	1001
359	20230719	132600	221072967	1340	1344	1346	1340	488
360	20230719	132500	220418497	1338	1338	1338	1338	1000
361	20230719	132400	219080497	1337	1337	1337	1337	0
362	20230719	132300	219080497	1337	1337	1337	1337	2000
363	20230719	132200	216406497	1338	1338	1338	1338	0
364	20230719	132100	216406497	1338	1338	1338	1338	0
365	20230719	132000	216406497	1338	1340	1340	1338	1668
366	20230719	131900	214174709	1338	1338	1338	1338	0
367	20230719	131800	214174709	1338	1338	1338	1338	0
368	20230719	131700	214174709	1338	1338	1338	1338	0
369	20230719	131600	214174709	1338	1339	1339	1338	590
370	20230719	131500	213385269	1339	1339	1339	1339	0
371	20230719	131400	213385269	1339	1339	1339	1339	0
372	20230719	131300	213385269	1339	1346	1349	1339	540
373	20230719	131200	212661887	1339	1339	1339	1339	0
374	20230719	131100	212661887	1339	1339	1339	1339	0
375	20230719	131000	212661887	1339	1339	1339	1339	300
376	20230719	130900	212260187	1339	1339	1339	1339	0
377	20230719	130800	212260187	1339	1342	1342	1339	5000
378	20230719	130700	205557349	1348	1348	1348	1348	1
379	20230719	130600	205556001	1350	1350	1350	1350	0
380	20230719	130500	205556001	1350	1350	1350	1350	0
381	20230719	130400	205556001	1350	1350	1350	1350	0
382	20230719	130300	205556001	1350	1350	1350	1350	0
383	20230719	130200	205556001	1350	1350	1350	1350	1050
384	20230719	130100	204138501	1349	1349	1349	1349	0
385	20230719	130000	204138501	1349	1349	1349	1349	11
386	20230719	125900	204123662	1345	1345	1345	1345	0
387	20230719	125800	204123662	1345	1345	1345	1345	0
388	20230719	125700	204123662	1345	1345	1345	1345	0
389	20230719	125600	204123662	1345	1345	1345	1345	0
390	20230719	125500	204123662	1345	1345	1345	1345	0
391	20230719	125400	204123662	1345	1345	1345	1345	0
392	20230719	125300	204123662	1345	1345	1345	1345	1405
393	20230719	125200	202233937	1347	1347	1347	1347	0
394	20230719	125100	202233937	1347	1347	1347	1347	0
395	20230719	125000	202233937	1347	1347	1347	1347	984
396	20230719	124900	200908489	1350	1350	1350	1350	0
397	20230719	124800	200908489	1350	1350	1350	1350	0
398	20230719	124700	200908489	1350	1350	1350	1350	0
399	20230719	124600	200908489	1350	1350	1350	1350	2002
400	20230719	124500	198205789	1350	1350	1350	1350	48
401	20230719	124400	198140989	1351	1351	1351	1351	0
402	20230719	124300	198140989	1351	1351	1351	1351	0
403	20230719	124200	198140989	1351	1351	1351	1351	0
404	20230719	124100	198140989	1351	1347	1351	1347	815
405	20230719	124000	197041972	1347	1346	1347	1346	3116
406	20230719	123900	192847413	1346	1346	1346	1346	1
407	20230719	123800	192846067	1346	1346	1346	1346	1000
408	20230719	123700	191500067	1345	1345	1345	1345	1896
409	20230719	123600	188949947	1345	1344	1345	1344	170
410	20230719	123500	188721357	1345	1345	1345	1345	0
411	20230719	123400	188721357	1345	1342	1345	1342	205
412	20230719	123300	188446205	1342	1343	1343	1342	800
413	20230719	123200	187372105	1343	1343	1343	1343	0
414	20230719	123100	187372105	1343	1343	1343	1343	0
415	20230719	123000	187372105	1343	1343	1343	1343	31
416	20230719	122900	187330472	1343	1343	1343	1343	0
417	20230719	122800	187330472	1343	1343	1343	1343	0
418	20230719	122700	187330472	1343	1343	1343	1343	372
419	20230719	122600	186830876	1343	1343	1343	1343	0
420	20230719	122500	186830876	1343	1343	1343	1343	0
421	20230719	122400	186830876	1343	1343	1343	1343	0
422	20230719	122300	186830876	1343	1343	1343	1343	0
423	20230719	122200	186830876	1343	1343	1343	1343	0
424	20230719	122100	186830876	1343	1343	1343	1343	0
425	20230719	122000	186830876	1343	1343	1343	1343	600
426	20230719	121900	186025076	1346	1346	1346	1346	0
427	20230719	121800	186025076	1346	1346	1346	1346	0
428	20230719	121700	186025076	1346	1346	1346	1346	0
429	20230719	121600	186025076	1346	1346	1346	1346	0
430	20230719	121500	186025076	1346	1346	1346	1346	0
431	20230719	121400	186025076	1346	1346	1346	1346	1
432	20230719	121300	186023730	1347	1347	1347	1347	0
433	20230719	121200	186023730	1347	1346	1347	1346	381
434	20230719	121100	185510903	1346	1346	1346	1346	1000
435	20230719	121000	184164903	1347	1347	1347	1347	0
436	20230719	120900	184164903	1347	1347	1347	1347	0
437	20230719	120800	184164903	1347	1347	1347	1347	0
438	20230719	120700	184164903	1347	1339	1347	1339	178
439	20230719	120600	183926458	1338	1338	1338	1338	0
440	20230719	120500	183926458	1338	1338	1338	1338	0
441	20230719	120400	183926458	1338	1338	1338	1338	289
442	20230719	120300	183539776	1338	1336	1338	1336	3
443	20230719	120200	183535766	1336	1336	1336	1336	0
444	20230719	120100	183535766	1336	1336	1336	1336	0
445	20230719	120000	183535766	1336	1336	1336	1336	0
446	20230719	115900	183535766	1336	1336	1336	1336	38
447	20230719	115800	183484998	1335	1335	1335	1335	0
448	20230719	115700	183484998	1335	1335	1335	1335	0
449	20230719	115600	183484998	1335	1335	1335	1335	0
450	20230719	115500	183484998	1335	1335	1335	1335	0
451	20230719	115400	183484998	1335	1335	1335	1335	0
452	20230719	115300	183484998	1335	1335	1335	1335	0
453	20230719	115200	183484998	1335	1335	1335	1335	0
454	20230719	115100	183484998	1335	1335	1335	1335	900
455	20230719	115000	182283498	1335	1337	1337	1335	11814
456	20230719	114900	166506903	1337	1337	1337	1337	0
457	20230719	114800	166506903	1337	1337	1337	1337	0
458	20230719	114700	166506903	1337	1337	1337	1337	0
459	20230719	114600	166506903	1337	1337	1337	1337	0
460	20230719	114500	166506903	1337	1337	1337	1337	4402
461	20230719	114400	160621429	1337	1341	1341	1337	5591
462	20230719	114300	153132435	1341	1341	1341	1341	0
463	20230719	114200	153132435	1341	1341	1341	1341	0
464	20230719	114100	153132435	1341	1341	1341	1341	0
465	20230719	114000	153132435	1341	1341	1341	1341	0
466	20230719	113900	153132435	1341	1341	1341	1341	0
467	20230719	113800	153132435	1341	1341	1341	1341	100
468	20230719	113700	152998335	1341	1341	1341	1341	0
469	20230719	113600	152998335	1341	1342	1342	1341	2440
470	20230719	113500	149724962	1342	1342	1342	1342	0
471	20230719	113400	149724962	1342	1342	1342	1342	0
472	20230719	113300	149724962	1342	1342	1342	1342	0
473	20230719	113200	149724962	1342	1342	1342	1342	0
474	20230719	113100	149724962	1342	1342	1342	1342	3667
475	20230719	113000	144803848	1340	1340	1340	1340	0
476	20230719	112900	144803848	1340	1340	1340	1340	0
477	20230719	112800	144803848	1340	1340	1340	1340	0
478	20230719	112700	144803848	1340	1341	1341	1340	20
479	20230719	112600	144777047	1347	1347	1347	1347	0
480	20230719	112500	144777047	1347	1347	1347	1347	0
481	20230719	112400	144777047	1347	1347	1347	1347	0
482	20230719	112300	144777047	1347	1347	1347	1347	0
483	20230719	112200	144777047	1347	1347	1347	1347	0
484	20230719	112100	144777047	1347	1347	1347	1347	5
485	20230719	112000	144770312	1347	1347	1347	1347	5
486	20230719	111900	144763577	1340	1340	1340	1340	0
487	20230719	111800	144763577	1340	1340	1340	1340	0
488	20230719	111700	144763577	1340	1340	1340	1340	1
489	20230719	111600	144762237	1347	1347	1347	1347	0
490	20230719	111500	144762237	1347	1347	1347	1347	0
491	20230719	111400	144762237	1347	1347	1347	1347	155
492	20230719	111300	144553452	1347	1347	1347	1347	1000
493	20230719	111200	143206452	1347	1347	1347	1347	0
494	20230719	111100	143206452	1347	1347	1347	1347	1
495	20230719	111000	143205105	1338	1338	1338	1338	256
496	20230719	110900	142862577	1338	1338	1338	1338	0
497	20230719	110800	142862577	1338	1338	1338	1338	0
498	20230719	110700	142862577	1338	1338	1338	1338	0
499	20230719	110600	142862577	1338	1338	1338	1338	329
500	20230719	110500	142422375	1338	1340	1340	1338	10173
501	20230719	110400	128803925	1341	1342	1342	1341	16
502	20230719	110300	128782464	1347	1347	1347	1347	0
503	20230719	110200	128782464	1347	1347	1347	1347	15
504	20230719	110100	128762259	1341	1341	1341	1341	0
505	20230719	110000	128762259	1341	1348	1350	1341	215
506	20230719	105900	128472911	1341	1341	1341	1341	0
507	20230719	105800	128472911	1341	1341	1341	1341	5000
508	20230719	105700	121767911	1341	1343	1343	1341	2879
509	20230719	105600	117903871	1350	1350	1350	1350	0
510	20230719	105500	117903871	1350	1350	1350	1350	0
511	20230719	105400	117903871	1350	1350	1350	1350	0
512	20230719	105300	117903871	1350	1349	1350	1349	100
513	20230719	105200	117768892	1343	1343	1343	1343	0
514	20230719	105100	117768892	1343	1346	1346	1343	5000
515	20230719	105000	111051209	1350	1350	1350	1350	410
516	20230719	104900	110497709	1350	1350	1350	1350	5
517	20230719	104800	110490959	1354	1354	1354	1354	0
518	20230719	104700	110490959	1354	1354	1354	1354	0
519	20230719	104600	110490959	1354	1354	1354	1354	0
520	20230719	104500	110490959	1354	1354	1354	1354	0
521	20230719	104400	110490959	1354	1354	1354	1354	1
522	20230719	104300	110489605	1354	1354	1354	1354	0
523	20230719	104200	110489605	1354	1354	1354	1354	0
524	20230719	104100	110489605	1354	1354	1354	1354	0
525	20230719	104000	110489605	1354	1354	1354	1354	1
526	20230719	103900	110488251	1344	1351	1351	1344	5000
527	20230719	103800	103767308	1356	1356	1356	1356	0
528	20230719	103700	103767308	1356	1356	1356	1356	0
529	20230719	103600	103767308	1356	1356	1356	1356	0
530	20230719	103500	103767308	1356	1356	1356	1356	0
531	20230719	103400	103767308	1356	1356	1356	1356	0
532	20230719	103300	103767308	1356	1356	1356	1356	0
533	20230719	103200	103767308	1356	1356	1356	1356	0
534	20230719	103100	103767308	1356	1356	1356	1356	0
535	20230719	103000	103767308	1356	1356	1356	1356	0
536	20230719	102900	103767308	1356	1356	1356	1356	0
537	20230719	102800	103767308	1356	1357	1357	1351	905
538	20230719	102700	102544627	1357	1357	1357	1357	10
539	20230719	102600	102531057	1357	1357	1357	1357	0
540	20230719	102500	102531057	1357	1357	1357	1357	0
541	20230719	102400	102531057	1357	1357	1357	1357	5
542	20230719	102300	102524272	1358	1358	1358	1358	0
543	20230719	102200	102524272	1358	1358	1358	1358	0
544	20230719	102100	102524272	1358	1358	1358	1358	0
545	20230719	102000	102524272	1358	1358	1358	1358	0
546	20230719	101900	102524272	1358	1358	1358	1358	0
547	20230719	101800	102524272	1358	1358	1358	1358	0
548	20230719	101700	102524272	1358	1358	1358	1358	0
549	20230719	101600	102524272	1358	1358	1358	1358	61
550	20230719	101500	102441434	1358	1358	1358	1358	0
551	20230719	101400	102441434	1358	1358	1358	1358	22
552	20230719	101300	102411558	1358	1358	1358	1358	0
553	20230719	101200	102411558	1358	1358	1358	1358	1
554	20230719	101100	102410200	1358	1358	1358	1358	0
555	20230719	101000	102410200	1358	1352	1358	1352	504
556	20230719	100900	101728786	1351	1346	1351	1346	2683
557	20230719	100800	98104103	1345	1345	1345	1345	500
558	20230719	100700	97431603	1345	1345	1345	1345	0
559	20230719	100600	97431603	1345	1345	1345	1345	0
560	20230719	100500	97431603	1345	1345	1345	1345	0
561	20230719	100400	97431603	1345	1345	1345	1345	0
562	20230719	100300	97431603	1345	1344	1345	1344	40
563	20230719	100200	97377842	1345	1346	1346	1345	2312
564	20230719	100100	94267102	1351	1351	1351	1351	0
565	20230719	100000	94267102	1351	1351	1351	1351	840
566	20230719	095900	93132262	1345	1345	1345	1345	0
567	20230719	095800	93132262	1345	1345	1345	1345	0
568	20230719	095700	93132262	1345	1345	1345	1345	0
569	20230719	095600	93132262	1345	1350	1351	1345	103
570	20230719	095500	92993710	1347	1347	1347	1347	0
571	20230719	095400	92993710	1347	1347	1347	1347	0
572	20230719	095300	92993710	1347	1346	1347	1346	634
573	20230719	095200	92139721	1346	1343	1346	1343	136
574	20230719	095100	91957043	1343	1345	1345	1343	800
575	20230719	095000	90881899	1345	1345	1345	1345	0
576	20230719	094900	90881899	1345	1346	1346	1345	902
577	20230719	094800	89668185	1346	1346	1346	1346	200
578	20230719	094700	89398985	1346	1346	1346	1346	0
579	20230719	094600	89398985	1346	1346	1346	1346	19
580	20230719	094500	89373411	1346	1347	1347	1346	1127
581	20230719	094400	87855842	1347	1347	1347	1347	548
582	20230719	094300	87117686	1351	1351	1351	1351	0
583	20230719	094200	87117686	1351	1351	1351	1351	0
584	20230719	094100	87117686	1351	1349	1351	1349	68
585	20230719	094000	87025895	1348	1348	1348	1348	2831
586	20230719	093900	83209707	1351	1351	1351	1351	0
587	20230719	093800	83209707	1351	1349	1351	1347	3544
588	20230719	093700	78433259	1349	1351	1351	1349	227
589	20230719	093600	78126879	1351	1352	1352	1351	881
590	20230719	093500	76936061	1355	1355	1355	1355	12
591	20230719	093400	76919801	1355	1355	1355	1355	10
592	20230719	093300	76906251	1355	1359	1359	1355	134
593	20230719	093200	76724677	1359	1357	1359	1355	38
594	20230719	093100	76673158	1355	1352	1355	1352	1991
595	20230719	093000	73976361	1351	1351	1351	1351	309
596	20230719	092900	73558902	1350	1350	1350	1350	500
597	20230719	092800	72883902	1349	1349	1349	1349	103
598	20230719	092700	72744955	1346	1345	1346	1345	1319
599	20230719	092600	70969900	1341	1341	1341	1341	1500
600	20230719	092500	68958400	1342	1342	1342	1342	1437
601	20230719	092400	67029946	1346	1340	1346	1340	5339
602	20230719	092300	59858422	1338	1340	1340	1338	221
603	20230719	092200	59562716	1341	1341	1341	1341	0
604	20230719	092100	59562716	1341	1341	1341	1341	0
605	20230719	092000	59562716	1341	1341	1341	1341	0
606	20230719	091900	59562716	1341	1342	1342	1341	1539
607	20230719	091800	57497497	1342	1341	1342	1341	625
608	20230719	091700	56659232	1341	1341	1341	1341	1
609	20230719	091600	56657891	1336	1340	1341	1336	101
610	20230719	091500	56522506	1341	1338	1341	1335	1796
611	20230719	091400	54123782	1338	1338	1338	1336	4549
612	20230719	091300	48039220	1338	1338	1338	1336	1131
613	20230719	091200	46527078	1338	1343	1343	1338	14312
614	20230719	091100	27345476	1343	1343	1343	1343	0
615	20230719	091000	27345476	1343	1346	1346	1343	4944
616	20230719	090900	20698710	1346	1347	1347	1346	909
617	20230719	090800	19475096	1347	1354	1354	1347	1518
618	20230719	090700	17419864	1346	1347	1347	1346	4470
619	20230719	090600	11401899	1346	1346	1346	1346	0
620	20230719	090500	11401899	1346	1346	1346	1346	153
621	20230719	090400	11195961	1346	1361	1361	1346	189
622	20230719	090300	10941129	1364	1364	1364	1364	2
623	20230719	090200	10938401	1364	1363	1364	1363	31
624	20230719	090100	10896121	1341	1346	1363	1341	1734
625	20230719	090000	8570140	1350	1362	1362	1350	6295