KissMeData/000400/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183100	220506384	1684	1684	1684	1684	2580
3	20230717	183000	220506384	1684	1684	1684	1684	0
4	20230717	182900	220506384	1684	1684	1684	1684	0
5	20230717	182800	220506384	1684	1684	1684	1684	0
6	20230717	182700	220506384	1684	1684	1684	1684	0
7	20230717	182600	220506384	1684	1684	1684	1684	0
8	20230717	182500	220506384	1684	1684	1684	1684	0
9	20230717	182400	220506384	1684	1684	1684	1684	0
10	20230717	182300	220506384	1684	1684	1684	1684	0
11	20230717	182200	220506384	1684	1684	1684	1684	0
12	20230717	182100	220506384	1684	1684	1684	1684	0
13	20230717	182000	220506384	1684	1684	1684	1684	0
14	20230717	181900	220506384	1684	1684	1684	1684	0
15	20230717	181800	220506384	1684	1684	1684	1684	0
16	20230717	181700	220506384	1684	1684	1684	1684	0
17	20230717	181600	220506384	1684	1684	1684	1684	0
18	20230717	181500	220506384	1684	1684	1684	1684	0
19	20230717	181400	220506384	1684	1684	1684	1684	0
20	20230717	181300	220506384	1684	1684	1684	1684	0
21	20230717	181200	220506384	1684	1684	1684	1684	0
22	20230717	181100	220506384	1684	1684	1684	1684	0
23	20230717	181000	220506384	1684	1684	1684	1684	0
24	20230717	180900	220506384	1684	1684	1684	1684	0
25	20230717	180800	220506384	1684	1684	1684	1684	0
26	20230717	180700	220506384	1684	1684	1684	1684	0
27	20230717	180600	220506384	1684	1684	1684	1684	0
28	20230717	180500	220506384	1684	1684	1684	1684	0
29	20230717	180400	220506384	1684	1684	1684	1684	0
30	20230717	180300	220506384	1684	1684	1684	1684	0
31	20230717	180200	220506384	1684	1684	1684	1684	0
32	20230717	180100	220506384	1684	1684	1684	1684	2580
33	20230717	180000	220506384	1684	1684	1684	1684	0
34	20230717	175900	220506384	1684	1684	1684	1684	0
35	20230717	175800	220506384	1684	1684	1684	1684	0
36	20230717	175700	220506384	1684	1684	1684	1684	0
37	20230717	175600	220506384	1684	1684	1684	1684	0
38	20230717	175500	220506384	1684	1684	1684	1684	0
39	20230717	175400	220506384	1684	1684	1684	1684	0
40	20230717	175300	220506384	1684	1684	1684	1684	0
41	20230717	175200	220506384	1684	1684	1684	1684	0
42	20230717	175100	220506384	1684	1684	1684	1684	0
43	20230717	175000	220506384	1684	1684	1684	1684	0
44	20230717	174900	220506384	1684	1684	1684	1684	0
45	20230717	174800	220506384	1684	1684	1684	1684	0
46	20230717	174700	220506384	1684	1684	1684	1684	0
47	20230717	174600	220506384	1684	1684	1684	1684	0
48	20230717	174500	220506384	1684	1684	1684	1684	0
49	20230717	174400	220506384	1684	1684	1684	1684	0
50	20230717	174300	220506384	1684	1684	1684	1684	0
51	20230717	174200	220506384	1684	1684	1684	1684	0
52	20230717	174100	220506384	1684	1684	1684	1684	0
53	20230717	174000	220506384	1684	1684	1684	1684	0
54	20230717	173900	220506384	1684	1684	1684	1684	0
55	20230717	173800	220506384	1684	1684	1684	1684	0
56	20230717	173700	220506384	1684	1684	1684	1684	0
57	20230717	173600	220506384	1684	1684	1684	1684	0
58	20230717	173500	220506384	1684	1684	1684	1684	0
59	20230717	173400	220506384	1684	1684	1684	1684	0
60	20230717	173300	220506384	1684	1684	1684	1684	0
61	20230717	173200	220506384	1684	1684	1684	1684	0
62	20230717	173100	220506384	1684	1684	1684	1684	2580
63	20230717	173000	220506384	1684	1684	1684	1684	0
64	20230717	172900	220506384	1684	1684	1684	1684	0
65	20230717	172800	220506384	1684	1684	1684	1684	0
66	20230717	172700	220506384	1684	1684	1684	1684	0
67	20230717	172600	220506384	1684	1684	1684	1684	0
68	20230717	172500	220506384	1684	1684	1684	1684	0
69	20230717	172400	220506384	1684	1684	1684	1684	0
70	20230717	172300	220506384	1684	1684	1684	1684	0
71	20230717	172200	220506384	1684	1684	1684	1684	0
72	20230717	172100	220506384	1684	1684	1684	1684	0
73	20230717	172000	220506384	1684	1684	1684	1684	0
74	20230717	171900	220506384	1684	1684	1684	1684	0
75	20230717	171800	220506384	1684	1684	1684	1684	0
76	20230717	171700	220506384	1684	1684	1684	1684	0
77	20230717	171600	220506384	1684	1684	1684	1684	0
78	20230717	171500	220506384	1684	1684	1684	1684	0
79	20230717	171400	220506384	1684	1684	1684	1684	0
80	20230717	171300	220506384	1684	1684	1684	1684	0
81	20230717	171200	220506384	1684	1684	1684	1684	0
82	20230717	171100	220506384	1684	1684	1684	1684	0
83	20230717	171000	220506384	1684	1684	1684	1684	0
84	20230717	170900	220506384	1684	1684	1684	1684	0
85	20230717	170800	220506384	1684	1684	1684	1684	0
86	20230717	170700	220506384	1684	1684	1684	1684	0
87	20230717	170600	220506384	1684	1684	1684	1684	0
88	20230717	170500	220506384	1684	1684	1684	1684	0
89	20230717	170400	220506384	1684	1684	1684	1684	0
90	20230717	170300	220506384	1684	1684	1684	1684	0
91	20230717	170200	220506384	1684	1684	1684	1684	0
92	20230717	170100	220506384	1684	1684	1684	1684	2580
93	20230717	170000	220506384	1684	1684	1684	1684	0
94	20230717	165900	220506384	1684	1684	1684	1684	0
95	20230717	165800	220506384	1684	1684	1684	1684	0
96	20230717	165700	220506384	1684	1684	1684	1684	0
97	20230717	165600	220506384	1684	1684	1684	1684	0
98	20230717	165500	220506384	1684	1684	1684	1684	0
99	20230717	165400	220506384	1684	1684	1684	1684	0
100	20230717	165300	220506384	1684	1684	1684	1684	0
101	20230717	165200	220506384	1684	1684	1684	1684	0
102	20230717	165100	220506384	1684	1684	1684	1684	0
103	20230717	165000	220506384	1684	1684	1684	1684	0
104	20230717	164900	220506384	1684	1684	1684	1684	0
105	20230717	164800	220506384	1684	1684	1684	1684	0
106	20230717	164700	220506384	1684	1684	1684	1684	0
107	20230717	164600	220506384	1684	1684	1684	1684	0
108	20230717	164500	220506384	1684	1684	1684	1684	0
109	20230717	164400	220506384	1684	1684	1684	1684	0
110	20230717	164300	220506384	1684	1684	1684	1684	0
111	20230717	164200	220506384	1684	1684	1684	1684	0
112	20230717	164100	220506384	1684	1684	1684	1684	0
113	20230717	164000	220506384	1684	1684	1684	1684	0
114	20230717	163900	220506384	1684	1684	1684	1684	0
115	20230717	163800	220506384	1684	1684	1684	1684	0
116	20230717	163700	220506384	1684	1684	1684	1684	0
117	20230717	163600	220506384	1684	1684	1684	1684	0
118	20230717	163500	220506384	1684	1684	1684	1684	0
119	20230717	163400	220506384	1684	1684	1684	1684	0
120	20230717	163300	220506384	1684	1684	1684	1684	0
121	20230717	163200	220506384	1684	1684	1684	1684	0
122	20230717	163100	220506384	1684	1684	1684	1684	2580
123	20230717	163000	220506384	1684	1684	1684	1684	0
124	20230717	162900	220506384	1684	1684	1684	1684	0
125	20230717	162800	220506384	1684	1684	1684	1684	0
126	20230717	162700	220506384	1684	1684	1684	1684	0
127	20230717	162600	220506384	1684	1684	1684	1684	0
128	20230717	162500	220506384	1684	1684	1684	1684	0
129	20230717	162400	220506384	1684	1684	1684	1684	0
130	20230717	162300	220506384	1684	1684	1684	1684	0
131	20230717	162200	220506384	1684	1684	1684	1684	0
132	20230717	162100	220506384	1684	1684	1684	1684	0
133	20230717	162000	220506384	1684	1684	1684	1684	0
134	20230717	161900	220506384	1684	1684	1684	1684	0
135	20230717	161800	220506384	1684	1684	1684	1684	0
136	20230717	161700	220506384	1684	1684	1684	1684	0
137	20230717	161600	220506384	1684	1684	1684	1684	0
138	20230717	161500	220506384	1684	1684	1684	1684	0
139	20230717	161400	220506384	1684	1684	1684	1684	0
140	20230717	161300	220506384	1684	1684	1684	1684	0
141	20230717	161200	220506384	1684	1684	1684	1684	0
142	20230717	161100	220506384	1684	1684	1684	1684	0
143	20230717	161000	220506384	1684	1684	1684	1684	0
144	20230717	160900	220506384	1684	1684	1684	1684	0
145	20230717	160800	220506384	1684	1684	1684	1684	0
146	20230717	160700	220506384	1684	1684	1684	1684	0
147	20230717	160600	220506384	1684	1684	1684	1684	0
148	20230717	160500	220506384	1684	1684	1684	1684	0
149	20230717	160400	220506384	1684	1684	1684	1684	0
150	20230717	160300	220506384	1684	1684	1684	1684	0
151	20230717	160200	220506384	1684	1684	1684	1684	0
152	20230717	160100	220506384	1684	1684	1684	1684	2580
153	20230717	160000	220506384	1684	1684	1684	1684	0
154	20230717	155900	220506384	1684	1684	1684	1684	0
155	20230717	155800	220506384	1684	1684	1684	1684	0
156	20230717	155700	220506384	1684	1684	1684	1684	0
157	20230717	155600	220506384	1684	1684	1684	1684	0
158	20230717	155500	220506384	1684	1684	1684	1684	0
159	20230717	155400	220506384	1684	1684	1684	1684	0
160	20230717	155300	220506384	1684	1684	1684	1684	0
161	20230717	155200	220506384	1684	1684	1684	1684	0
162	20230717	155100	220506384	1684	1684	1684	1684	0
163	20230717	155000	220506384	1684	1684	1684	1684	0
164	20230717	154900	220506384	1684	1684	1684	1684	0
165	20230717	154800	220506384	1684	1684	1684	1684	0
166	20230717	154700	220506384	1684	1684	1684	1684	0
167	20230717	154600	220506384	1684	1684	1684	1684	0
168	20230717	154500	220506384	1684	1684	1684	1684	0
169	20230717	154400	220506384	1684	1684	1684	1684	0
170	20230717	154300	220506384	1684	1684	1684	1684	0
171	20230717	154200	220506384	1684	1684	1684	1684	0
172	20230717	154100	220506384	1684	1684	1684	1684	0
173	20230717	154000	220506384	1684	1684	1684	1684	0
174	20230717	153900	220506384	1684	1684	1684	1684	0
175	20230717	153800	220506384	1684	1684	1684	1684	0
176	20230717	153700	220506384	1684	1684	1684	1684	0
177	20230717	153600	220506384	1684	1684	1684	1684	0
178	20230717	153500	220506384	1684	1684	1684	1684	0
179	20230717	153400	220506384	1684	1684	1684	1684	0
180	20230717	153300	220506384	1684	1684	1684	1684	0
181	20230717	153200	220506384	1684	1684	1684	1684	0
182	20230717	153100	220506384	1684	1684	1684	1684	2580
183	20230717	153000	220506384	1684	1684	1684	1684	2580
184	20230717	152900	216161664	1684	1684	1684	1684	0
185	20230717	152800	216161664	1684	1684	1684	1684	0
186	20230717	152700	216161664	1684	1684	1684	1684	0
187	20230717	152600	216161664	1684	1684	1684	1684	0
188	20230717	152500	216161664	1684	1684	1684	1684	0
189	20230717	152400	216161664	1684	1684	1684	1684	0
190	20230717	152300	216161664	1684	1684	1684	1684	0
191	20230717	152200	216161664	1684	1684	1684	1684	0
192	20230717	152100	216161664	1684	1684	1684	1684	0
193	20230717	152000	216161664	1684	1684	1684	1684	0
194	20230717	151900	216161664	1684	1682	1684	1680	1444
195	20230717	151800	213733266	1680	1680	1680	1680	0
196	20230717	151700	213733266	1680	1680	1680	1680	0
197	20230717	151600	213733266	1680	1680	1680	1680	0
198	20230717	151500	213733266	1680	1680	1680	1680	4
199	20230717	151400	213726546	1680	1679	1680	1679	1965
200	20230717	151300	210427247	1679	1679	1679	1679	0
201	20230717	151200	210427247	1679	1679	1679	1679	0
202	20230717	151100	210427247	1679	1679	1679	1679	0
203	20230717	151000	210427247	1679	1679	1679	1679	10
204	20230717	150900	210410457	1678	1678	1678	1678	0
205	20230717	150800	210410457	1678	1678	1678	1678	3
206	20230717	150700	210405423	1679	1679	1679	1679	0
207	20230717	150600	210405423	1679	1679	1679	1679	20
208	20230717	150500	210371843	1679	1679	1679	1679	10
209	20230717	150400	210355053	1678	1678	1678	1678	0
210	20230717	150300	210355053	1678	1678	1678	1678	1
211	20230717	150200	210353375	1677	1677	1677	1677	0
212	20230717	150100	210353375	1677	1677	1677	1677	0
213	20230717	150000	210353375	1677	1677	1677	1677	0
214	20230717	145900	210353375	1677	1677	1677	1677	0
215	20230717	145800	210353375	1677	1677	1677	1677	0
216	20230717	145700	210353375	1677	1677	1677	1677	1
217	20230717	145600	210351698	1678	1678	1678	1678	0
218	20230717	145500	210351698	1678	1678	1678	1678	10
219	20230717	145400	210334918	1678	1678	1678	1678	94
220	20230717	145300	210177186	1677	1677	1677	1677	5
221	20230717	145200	210168801	1678	1677	1678	1677	1168
222	20230717	145100	208208958	1676	1677	1677	1676	5000
223	20230717	145000	199827600	1679	1679	1679	1679	1196
224	20230717	144900	197819516	1679	1679	1679	1679	10
225	20230717	144800	197802726	1679	1679	1679	1679	50
226	20230717	144700	197718776	1679	1679	1679	1679	1
227	20230717	144600	197717097	1679	1679	1679	1679	0
228	20230717	144500	197717097	1679	1680	1680	1679	51
229	20230717	144400	197631467	1680	1680	1680	1680	0
230	20230717	144300	197631467	1680	1680	1680	1680	0
231	20230717	144200	197631467	1680	1680	1680	1680	0
232	20230717	144100	197631467	1680	1680	1680	1680	2
233	20230717	144000	197628107	1680	1679	1683	1679	2459
234	20230717	143900	193498064	1676	1680	1680	1676	10000
235	20230717	143800	176725976	1680	1680	1680	1680	0
236	20230717	143700	176725976	1680	1680	1680	1680	0
237	20230717	143600	176725976	1680	1680	1680	1680	0
238	20230717	143500	176725976	1680	1680	1680	1680	0
239	20230717	143400	176725976	1680	1680	1680	1680	0
240	20230717	143300	176725976	1680	1680	1680	1680	0
241	20230717	143200	176725976	1680	1680	1680	1680	600
242	20230717	143100	175717976	1680	1680	1680	1680	0
243	20230717	143000	175717976	1680	1680	1680	1680	1
244	20230717	142900	175716296	1683	1683	1683	1683	0
245	20230717	142800	175716296	1683	1683	1683	1683	0
246	20230717	142700	175716296	1683	1683	1683	1683	471
247	20230717	142600	174923603	1680	1682	1682	1680	2000
248	20230717	142500	171562369	1683	1683	1683	1683	1
249	20230717	142400	171560686	1683	1683	1683	1683	0
250	20230717	142300	171560686	1683	1683	1683	1683	0
251	20230717	142200	171560686	1683	1683	1683	1683	5
252	20230717	142100	171552271	1683	1683	1683	1683	4
253	20230717	142000	171545539	1682	1682	1682	1682	0
254	20230717	141900	171545539	1682	1682	1682	1682	1000
255	20230717	141800	169863539	1682	1682	1682	1682	791
256	20230717	141700	168533077	1681	1681	1681	1681	0
257	20230717	141600	168533077	1681	1681	1681	1681	1
258	20230717	141500	168531396	1683	1683	1683	1683	0
259	20230717	141400	168531396	1683	1683	1683	1683	0
260	20230717	141300	168531396	1683	1683	1683	1683	0
261	20230717	141200	168531396	1683	1683	1683	1683	0
262	20230717	141100	168531396	1683	1683	1683	1683	0
263	20230717	141000	168531396	1683	1683	1683	1683	0
264	20230717	140900	168531396	1683	1683	1683	1683	0
265	20230717	140800	168531396	1683	1683	1683	1683	0
266	20230717	140700	168531396	1683	1683	1683	1683	0
267	20230717	140600	168531396	1683	1683	1683	1683	0
268	20230717	140500	168531396	1683	1683	1683	1683	0
269	20230717	140400	168531396	1683	1683	1683	1683	0
270	20230717	140300	168531396	1683	1683	1683	1683	0
271	20230717	140200	168531396	1683	1683	1683	1683	0
272	20230717	140100	168531396	1683	1683	1683	1683	2
273	20230717	140000	168528030	1683	1683	1683	1683	0
274	20230717	135900	168528030	1683	1683	1683	1683	0
275	20230717	135800	168528030	1683	1683	1683	1683	178
276	20230717	135700	168228456	1680	1680	1680	1680	0
277	20230717	135600	168228456	1680	1680	1680	1680	159
278	20230717	135500	167961336	1683	1683	1683	1683	100
279	20230717	135400	167793036	1680	1680	1680	1680	0
280	20230717	135300	167793036	1680	1680	1680	1680	0
281	20230717	135200	167793036	1680	1680	1680	1680	0
282	20230717	135100	167793036	1680	1680	1680	1680	0
283	20230717	135000	167793036	1680	1680	1680	1680	810
284	20230717	134900	166432236	1680	1680	1680	1680	0
285	20230717	134800	166432236	1680	1680	1680	1680	0
286	20230717	134700	166432236	1680	1682	1682	1680	5000
287	20230717	134600	158029798	1682	1682	1682	1682	0
288	20230717	134500	158029798	1682	1682	1682	1682	0
289	20230717	134400	158029798	1682	1682	1682	1682	0
290	20230717	134300	158029798	1682	1682	1682	1682	0
291	20230717	134200	158029798	1682	1682	1682	1682	0
292	20230717	134100	158029798	1682	1682	1682	1682	0
293	20230717	134000	158029798	1682	1682	1682	1682	0
294	20230717	133900	158029798	1682	1682	1682	1682	0
295	20230717	133800	158029798	1682	1683	1683	1682	5600
296	20230717	133700	148610569	1683	1683	1683	1683	0
297	20230717	133600	148610569	1683	1683	1683	1683	0
298	20230717	133500	148610569	1683	1683	1683	1683	0
299	20230717	133400	148610569	1683	1683	1683	1683	0
300	20230717	133300	148610569	1683	1683	1683	1683	1311
301	20230717	133200	146404156	1683	1683	1683	1683	2452
302	20230717	133100	142277440	1683	1684	1684	1683	430
303	20230717	133000	141553328	1684	1684	1684	1684	1915
304	20230717	132900	138328468	1684	1685	1685	1684	21
305	20230717	132800	138293084	1685	1685	1685	1685	10
306	20230717	132700	138276234	1685	1685	1685	1685	0
307	20230717	132600	138276234	1685	1685	1685	1685	0
308	20230717	132500	138276234	1685	1685	1685	1685	0
309	20230717	132400	138276234	1685	1685	1685	1685	171
310	20230717	132300	137988099	1685	1685	1685	1685	1
311	20230717	132200	137986414	1685	1687	1687	1685	752
312	20230717	132100	136717792	1687	1687	1687	1687	0
313	20230717	132000	136717792	1687	1687	1687	1687	16
314	20230717	131900	136690800	1685	1685	1685	1685	0
315	20230717	131800	136690800	1685	1685	1685	1685	3
316	20230717	131700	136685745	1685	1685	1685	1685	39
317	20230717	131600	136620030	1685	1685	1685	1685	45
318	20230717	131500	136544205	1685	1685	1685	1685	1028
319	20230717	131400	134812025	1685	1686	1686	1685	207
320	20230717	131300	134463030	1688	1688	1688	1688	0
321	20230717	131200	134463030	1688	1688	1688	1688	0
322	20230717	131100	134463030	1688	1688	1688	1688	0
323	20230717	131000	134463030	1688	1688	1688	1688	0
324	20230717	130900	134463030	1688	1688	1688	1688	0
325	20230717	130800	134463030	1688	1688	1688	1688	0
326	20230717	130700	134463030	1688	1688	1688	1688	896
327	20230717	130600	132950582	1688	1688	1688	1688	0
328	20230717	130500	132950582	1688	1691	1691	1688	20
329	20230717	130400	132916792	1691	1691	1691	1691	0
330	20230717	130300	132916792	1691	1691	1691	1691	11
331	20230717	130200	132898191	1691	1691	1691	1691	0
332	20230717	130100	132898191	1691	1691	1691	1691	0
333	20230717	130000	132898191	1691	1691	1691	1691	0
334	20230717	125900	132898191	1691	1691	1691	1691	14
335	20230717	125800	132874517	1688	1688	1688	1688	0
336	20230717	125700	132874517	1688	1688	1688	1688	0
337	20230717	125600	132874517	1688	1688	1688	1688	0
338	20230717	125500	132874517	1688	1688	1688	1688	0
339	20230717	125400	132874517	1688	1688	1688	1688	0
340	20230717	125300	132874517	1688	1688	1688	1688	0
341	20230717	125200	132874517	1688	1688	1688	1688	0
342	20230717	125100	132874517	1688	1688	1688	1688	51
343	20230717	125000	132788429	1689	1689	1689	1689	0
344	20230717	124900	132788429	1689	1689	1689	1689	0
345	20230717	124800	132788429	1689	1689	1689	1689	0
346	20230717	124700	132788429	1689	1689	1689	1689	0
347	20230717	124600	132788429	1689	1689	1689	1689	0
348	20230717	124500	132788429	1689	1689	1689	1689	0
349	20230717	124400	132788429	1689	1685	1689	1685	3472
350	20230717	124300	126933421	1685	1688	1688	1685	12000
351	20230717	124200	106707314	1692	1692	1692	1692	0
352	20230717	124100	106707314	1692	1692	1692	1692	10
353	20230717	124000	106690394	1690	1688	1690	1688	190
354	20230717	123900	106369474	1687	1687	1687	1687	5560
355	20230717	123800	96989754	1687	1687	1687	1687	0
356	20230717	123700	96989754	1687	1687	1687	1687	1500
357	20230717	123600	94459254	1687	1687	1687	1687	0
358	20230717	123500	94459254	1687	1687	1687	1687	0
359	20230717	123400	94459254	1687	1687	1687	1687	0
360	20230717	123300	94459254	1687	1687	1687	1687	0
361	20230717	123200	94459254	1687	1687	1687	1687	0
362	20230717	123100	94459254	1687	1687	1687	1687	300
363	20230717	123000	93953154	1688	1688	1688	1688	0
364	20230717	122900	93953154	1688	1688	1688	1688	0
365	20230717	122800	93953154	1688	1688	1688	1688	0
366	20230717	122700	93953154	1688	1688	1688	1688	0
367	20230717	122600	93953154	1688	1688	1688	1688	0
368	20230717	122500	93953154	1688	1688	1688	1688	5
369	20230717	122400	93944714	1688	1688	1688	1688	2
370	20230717	122300	93941338	1688	1688	1688	1688	0
371	20230717	122200	93941338	1688	1688	1688	1688	3005
372	20230717	122100	88868898	1688	1688	1688	1688	0
373	20230717	122000	88868898	1688	1688	1688	1688	0
374	20230717	121900	88868898	1688	1689	1689	1688	1367
375	20230717	121800	86561272	1689	1689	1689	1689	0
376	20230717	121700	86561272	1689	1689	1689	1689	912
377	20230717	121600	85020904	1690	1690	1690	1690	0
378	20230717	121500	85020904	1690	1690	1690	1690	0
379	20230717	121400	85020904	1690	1690	1690	1690	0
380	20230717	121300	85020904	1690	1690	1690	1690	0
381	20230717	121200	85020904	1690	1690	1690	1690	0
382	20230717	121100	85020904	1690	1690	1690	1690	0
383	20230717	121000	85020904	1690	1690	1690	1690	0
384	20230717	120900	85020904	1690	1690	1690	1690	0
385	20230717	120800	85020904	1690	1690	1690	1690	0
386	20230717	120700	85020904	1690	1690	1690	1690	0
387	20230717	120600	85020904	1690	1690	1690	1690	10
388	20230717	120500	85004004	1690	1690	1690	1690	0
389	20230717	120400	85004004	1690	1691	1691	1690	510
390	20230717	120300	84141817	1692	1692	1692	1692	0
391	20230717	120200	84141817	1692	1692	1692	1692	889
392	20230717	120100	82637629	1692	1692	1692	1692	0
393	20230717	120000	82637629	1692	1692	1692	1692	0
394	20230717	115900	82637629	1692	1692	1692	1692	0
395	20230717	115800	82637629	1692	1692	1692	1692	0
396	20230717	115700	82637629	1692	1692	1692	1692	0
397	20230717	115600	82637629	1692	1692	1692	1692	0
398	20230717	115500	82637629	1692	1692	1692	1692	0
399	20230717	115400	82637629	1692	1692	1692	1692	0
400	20230717	115300	82637629	1692	1692	1692	1692	10
401	20230717	115200	82620709	1692	1692	1692	1692	0
402	20230717	115100	82620709	1692	1692	1692	1692	0
403	20230717	115000	82620709	1692	1692	1692	1692	0
404	20230717	114900	82620709	1692	1692	1692	1692	3
405	20230717	114800	82615633	1692	1692	1692	1692	90
406	20230717	114700	82463353	1691	1691	1691	1691	0
407	20230717	114600	82463353	1691	1691	1691	1691	10
408	20230717	114500	82446443	1691	1691	1691	1691	24
409	20230717	114400	82405859	1692	1692	1692	1692	261
410	20230717	114300	81964247	1692	1692	1692	1692	400
411	20230717	114200	81287447	1692	1692	1692	1692	100
412	20230717	114100	81118247	1694	1694	1694	1694	0
413	20230717	114000	81118247	1694	1694	1694	1694	0
414	20230717	113900	81118247	1694	1694	1694	1694	0
415	20230717	113800	81118247	1694	1694	1694	1694	1
416	20230717	113700	81116553	1691	1691	1691	1691	0
417	20230717	113600	81116553	1691	1691	1691	1691	0
418	20230717	113500	81116553	1691	1691	1691	1691	0
419	20230717	113400	81116553	1691	1691	1691	1691	0
420	20230717	113300	81116553	1691	1691	1691	1691	0
421	20230717	113200	81116553	1691	1691	1691	1691	0
422	20230717	113100	81116553	1691	1691	1691	1691	0
423	20230717	113000	81116553	1691	1691	1691	1691	0
424	20230717	112900	81116553	1691	1691	1691	1691	0
425	20230717	112800	81116553	1691	1691	1691	1691	0
426	20230717	112700	81116553	1691	1691	1691	1691	0
427	20230717	112600	81116553	1691	1691	1691	1691	0
428	20230717	112500	81116553	1691	1691	1691	1691	0
429	20230717	112400	81116553	1691	1691	1691	1691	0
430	20230717	112300	81116553	1691	1691	1691	1691	0
431	20230717	112200	81116553	1691	1691	1691	1691	0
432	20230717	112100	81116553	1691	1691	1691	1691	0
433	20230717	112000	81116553	1691	1691	1691	1691	0
434	20230717	111900	81116553	1691	1691	1691	1691	0
435	20230717	111800	81116553	1691	1691	1691	1691	0
436	20230717	111700	81116553	1691	1691	1691	1691	0
437	20230717	111600	81116553	1691	1691	1691	1691	0
438	20230717	111500	81116553	1691	1691	1691	1691	0
439	20230717	111400	81116553	1691	1691	1691	1691	0
440	20230717	111300	81116553	1691	1691	1691	1691	0
441	20230717	111200	81116553	1691	1691	1691	1691	0
442	20230717	111100	81116553	1691	1691	1691	1691	500
443	20230717	111000	80271053	1691	1690	1691	1690	966
444	20230717	110900	78637548	1690	1690	1690	1690	0
445	20230717	110800	78637548	1690	1689	1690	1689	1000
446	20230717	110700	76948478	1689	1689	1689	1689	0
447	20230717	110600	76948478	1689	1689	1689	1689	600
448	20230717	110500	75935078	1689	1689	1689	1689	0
449	20230717	110400	75935078	1689	1689	1689	1689	0
450	20230717	110300	75935078	1689	1689	1689	1689	0
451	20230717	110200	75935078	1689	1689	1689	1689	0
452	20230717	110100	75935078	1689	1689	1689	1689	0
453	20230717	110000	75935078	1689	1689	1689	1689	0
454	20230717	105900	75935078	1689	1689	1689	1689	0
455	20230717	105800	75935078	1689	1689	1689	1689	0
456	20230717	105700	75935078	1689	1689	1689	1689	100
457	20230717	105600	75766178	1685	1685	1685	1685	0
458	20230717	105500	75766178	1685	1685	1685	1685	0
459	20230717	105400	75766178	1685	1685	1685	1685	0
460	20230717	105300	75766178	1685	1685	1685	1685	36
461	20230717	105200	75705518	1685	1685	1685	1685	1000
462	20230717	105100	74020518	1684	1684	1684	1684	0
463	20230717	105000	74020518	1684	1684	1684	1684	0
464	20230717	104900	74020518	1684	1684	1685	1684	193
465	20230717	104800	73695505	1684	1685	1685	1684	1542
466	20230717	104700	71097428	1685	1688	1688	1684	3227
467	20230717	104600	65658042	1688	1688	1688	1688	0
468	20230717	104500	65658042	1688	1690	1690	1688	931
469	20230717	104400	64084656	1690	1690	1690	1690	0
470	20230717	104300	64084656	1690	1688	1690	1688	26
471	20230717	104200	64040718	1688	1688	1688	1688	47
472	20230717	104100	63961382	1688	1688	1688	1688	0
473	20230717	104000	63961382	1688	1690	1690	1688	1273
474	20230717	103900	61811239	1694	1694	1694	1694	0
475	20230717	103800	61811239	1694	1694	1694	1694	3
476	20230717	103700	61806157	1694	1694	1694	1694	0
477	20230717	103600	61806157	1694	1694	1694	1694	0
478	20230717	103500	61806157	1694	1694	1694	1694	24
479	20230717	103400	61765501	1694	1694	1694	1694	0
480	20230717	103300	61765501	1694	1695	1695	1694	659
481	20230717	103200	60648519	1694	1694	1694	1694	0
482	20230717	103100	60648519	1694	1694	1694	1694	0
483	20230717	103000	60648519	1694	1694	1694	1694	0
484	20230717	102900	60648519	1694	1694	1694	1694	2
485	20230717	102800	60645131	1694	1694	1694	1694	0
486	20230717	102700	60645131	1694	1694	1694	1694	0
487	20230717	102600	60645131	1694	1694	1694	1694	0
488	20230717	102500	60645131	1694	1694	1694	1694	60
489	20230717	102400	60543491	1694	1694	1694	1694	0
490	20230717	102300	60543491	1694	1694	1694	1694	151
491	20230717	102200	60287697	1694	1694	1694	1694	0
492	20230717	102100	60287697	1694	1694	1694	1694	0
493	20230717	102000	60287697	1694	1694	1694	1694	0
494	20230717	101900	60287697	1694	1694	1694	1694	0
495	20230717	101800	60287697	1694	1694	1694	1694	0
496	20230717	101700	60287697	1694	1694	1694	1694	0
497	20230717	101600	60287697	1694	1694	1694	1694	0
498	20230717	101500	60287697	1694	1694	1694	1694	0
499	20230717	101400	60287697	1694	1694	1694	1694	0
500	20230717	101300	60287697	1694	1694	1694	1694	0
501	20230717	101200	60287697	1694	1694	1694	1694	0
502	20230717	101100	60287697	1694	1698	1699	1694	595
503	20230717	101000	59277546	1699	1699	1699	1699	0
504	20230717	100900	59277546	1699	1688	1700	1688	119
505	20230717	100800	59075298	1694	1694	1694	1694	0
506	20230717	100700	59075298	1694	1694	1694	1694	0
507	20230717	100600	59075298	1694	1694	1694	1694	0
508	20230717	100500	59075298	1694	1690	1694	1690	2091
509	20230717	100400	55539182	1689	1689	1689	1689	1030
510	20230717	100300	53799512	1686	1686	1686	1686	0
511	20230717	100200	53799512	1686	1686	1686	1686	0
512	20230717	100100	53799512	1686	1686	1686	1686	0
513	20230717	100000	53799512	1686	1690	1690	1686	5075
514	20230717	095900	45235320	1691	1691	1691	1691	0
515	20230717	095800	45235320	1691	1691	1691	1691	0
516	20230717	095700	45235320	1691	1691	1691	1691	0
517	20230717	095600	45235320	1691	1695	1695	1691	6384
518	20230717	095500	34429176	1699	1701	1701	1699	3000
519	20230717	095400	29331010	1701	1701	1701	1701	75
520	20230717	095300	29203435	1701	1701	1701	1701	0
521	20230717	095200	29203435	1701	1701	1701	1701	0
522	20230717	095100	29203435	1701	1701	1701	1701	0
523	20230717	095000	29203435	1701	1701	1701	1701	0
524	20230717	094900	29203435	1701	1701	1701	1701	0
525	20230717	094800	29203435	1701	1701	1701	1701	0
526	20230717	094700	29203435	1701	1701	1701	1701	450
527	20230717	094600	28437985	1705	1705	1705	1705	0
528	20230717	094500	28437985	1705	1705	1705	1705	0
529	20230717	094400	28437985	1705	1705	1705	1705	0
530	20230717	094300	28437985	1705	1705	1705	1705	0
531	20230717	094200	28437985	1705	1705	1705	1705	0
532	20230717	094100	28437985	1705	1705	1705	1705	2
533	20230717	094000	28434575	1703	1703	1703	1703	0
534	20230717	093900	28434575	1703	1703	1703	1703	50
535	20230717	093800	28349425	1715	1708	1715	1708	515
536	20230717	093700	27468129	1708	1703	1708	1703	1001
537	20230717	093600	25763351	1703	1703	1703	1703	14
538	20230717	093500	25739509	1702	1699	1702	1699	5516
539	20230717	093400	16364808	1698	1698	1698	1698	59
540	20230717	093300	16264626	1697	1693	1697	1693	826
541	20230717	093200	14862929	1698	1698	1698	1698	0
542	20230717	093100	14862929	1698	1698	1698	1698	0
543	20230717	093000	14862929	1698	1698	1698	1698	506
544	20230717	092900	14003741	1691	1691	1691	1691	0
545	20230717	092800	14003741	1691	1691	1691	1691	0
546	20230717	092700	14003741	1691	1691	1691	1691	0
547	20230717	092600	14003741	1691	1691	1691	1691	53
548	20230717	092500	13914118	1699	1699	1699	1699	0
549	20230717	092400	13914118	1699	1699	1699	1699	0
550	20230717	092300	13914118	1699	1699	1699	1699	0
551	20230717	092200	13914118	1699	1699	1699	1699	0
552	20230717	092100	13914118	1699	1699	1699	1699	1
553	20230717	092000	13912419	1685	1695	1695	1685	4567
554	20230717	091900	6195345	1695	1698	1698	1695	74
555	20230717	091800	6069696	1699	1699	1699	1699	40
556	20230717	091700	6001736	1691	1691	1691	1691	0
557	20230717	091600	6001736	1691	1691	1691	1691	20
558	20230717	091500	5967916	1691	1691	1691	1691	68
559	20230717	091400	5852928	1691	1692	1692	1691	1076
560	20230717	091300	4033315	1693	1693	1693	1693	1
561	20230717	091200	4031622	1691	1691	1691	1691	156
562	20230717	091100	3767826	1691	1691	1691	1691	0
563	20230717	091000	3767826	1691	1691	1691	1691	0
564	20230717	090900	3767826	1691	1691	1691	1691	27
565	20230717	090800	3722169	1691	1692	1692	1691	310
566	20230717	090700	3197665	1695	1695	1695	1695	150
567	20230717	090600	2943415	1699	1699	1700	1699	501
568	20230717	090500	2091933	1700	1700	1700	1700	0
569	20230717	090400	2091933	1700	1701	1701	1700	861
570	20230717	090300	627430	1710	1710	1710	1710	0
571	20230717	090200	627430	1710	1708	1710	1708	10
572	20230717	090100	610344	1710	1710	1710	1710	0
573	20230717	090000	610344	1710	1701	1710	1701	358