KissMeData/073560/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194000	556913009	1838	1838	1838	1838	6811
3	20230714	193900	556913009	1838	1838	1838	1838	0
4	20230714	193800	556913009	1838	1838	1838	1838	0
5	20230714	193700	556913009	1838	1838	1838	1838	0
6	20230714	193600	556913009	1838	1838	1838	1838	0
7	20230714	193500	556913009	1838	1838	1838	1838	0
8	20230714	193400	556913009	1838	1838	1838	1838	0
9	20230714	193300	556913009	1838	1838	1838	1838	0
10	20230714	193200	556913009	1838	1838	1838	1838	0
11	20230714	193100	556913009	1838	1838	1838	1838	0
12	20230714	193000	556913009	1838	1838	1838	1838	0
13	20230714	192900	556913009	1838	1838	1838	1838	0
14	20230714	192800	556913009	1838	1838	1838	1838	0
15	20230714	192700	556913009	1838	1838	1838	1838	0
16	20230714	192600	556913009	1838	1838	1838	1838	0
17	20230714	192500	556913009	1838	1838	1838	1838	0
18	20230714	192400	556913009	1838	1838	1838	1838	0
19	20230714	192300	556913009	1838	1838	1838	1838	0
20	20230714	192200	556913009	1838	1838	1838	1838	0
21	20230714	192100	556913009	1838	1838	1838	1838	0
22	20230714	192000	556913009	1838	1838	1838	1838	0
23	20230714	191900	556913009	1838	1838	1838	1838	0
24	20230714	191800	556913009	1838	1838	1838	1838	0
25	20230714	191700	556913009	1838	1838	1838	1838	0
26	20230714	191600	556913009	1838	1838	1838	1838	0
27	20230714	191500	556913009	1838	1838	1838	1838	0
28	20230714	191400	556913009	1838	1838	1838	1838	0
29	20230714	191300	556913009	1838	1838	1838	1838	0
30	20230714	191200	556913009	1838	1838	1838	1838	0
31	20230714	191100	556913009	1838	1838	1838	1838	0
32	20230714	191000	556913009	1838	1838	1838	1838	6811
33	20230714	190900	556913009	1838	1838	1838	1838	0
34	20230714	190800	556913009	1838	1838	1838	1838	0
35	20230714	190700	556913009	1838	1838	1838	1838	0
36	20230714	190600	556913009	1838	1838	1838	1838	0
37	20230714	190500	556913009	1838	1838	1838	1838	0
38	20230714	190400	556913009	1838	1838	1838	1838	0
39	20230714	190300	556913009	1838	1838	1838	1838	0
40	20230714	190200	556913009	1838	1838	1838	1838	0
41	20230714	190100	556913009	1838	1838	1838	1838	0
42	20230714	190000	556913009	1838	1838	1838	1838	0
43	20230714	185900	556913009	1838	1838	1838	1838	0
44	20230714	185800	556913009	1838	1838	1838	1838	0
45	20230714	185700	556913009	1838	1838	1838	1838	0
46	20230714	185600	556913009	1838	1838	1838	1838	0
47	20230714	185500	556913009	1838	1838	1838	1838	0
48	20230714	185400	556913009	1838	1838	1838	1838	0
49	20230714	185300	556913009	1838	1838	1838	1838	0
50	20230714	185200	556913009	1838	1838	1838	1838	0
51	20230714	185100	556913009	1838	1838	1838	1838	0
52	20230714	185000	556913009	1838	1838	1838	1838	0
53	20230714	184900	556913009	1838	1838	1838	1838	0
54	20230714	184800	556913009	1838	1838	1838	1838	0
55	20230714	184700	556913009	1838	1838	1838	1838	0
56	20230714	184600	556913009	1838	1838	1838	1838	0
57	20230714	184500	556913009	1838	1838	1838	1838	0
58	20230714	184400	556913009	1838	1838	1838	1838	0
59	20230714	184300	556913009	1838	1838	1838	1838	0
60	20230714	184200	556913009	1838	1838	1838	1838	0
61	20230714	184100	556913009	1838	1838	1838	1838	0
62	20230714	184000	556913009	1838	1838	1838	1838	6811
63	20230714	183900	556913009	1838	1838	1838	1838	0
64	20230714	183800	556913009	1838	1838	1838	1838	0
65	20230714	183700	556913009	1838	1838	1838	1838	0
66	20230714	183600	556913009	1838	1838	1838	1838	0
67	20230714	183500	556913009	1838	1838	1838	1838	0
68	20230714	183400	556913009	1838	1838	1838	1838	0
69	20230714	183300	556913009	1838	1838	1838	1838	0
70	20230714	183200	556913009	1838	1838	1838	1838	0
71	20230714	183100	556913009	1838	1838	1838	1838	0
72	20230714	183000	556913009	1838	1838	1838	1838	0
73	20230714	182900	556913009	1838	1838	1838	1838	0
74	20230714	182800	556913009	1838	1838	1838	1838	0
75	20230714	182700	556913009	1838	1838	1838	1838	0
76	20230714	182600	556913009	1838	1838	1838	1838	0
77	20230714	182500	556913009	1838	1838	1838	1838	0
78	20230714	182400	556913009	1838	1838	1838	1838	0
79	20230714	182300	556913009	1838	1838	1838	1838	0
80	20230714	182200	556913009	1838	1838	1838	1838	0
81	20230714	182100	556913009	1838	1838	1838	1838	0
82	20230714	182000	556913009	1838	1838	1838	1838	0
83	20230714	181900	556913009	1838	1838	1838	1838	0
84	20230714	181800	556913009	1838	1838	1838	1838	0
85	20230714	181700	556913009	1838	1838	1838	1838	0
86	20230714	181600	556913009	1838	1838	1838	1838	0
87	20230714	181500	556913009	1838	1838	1838	1838	0
88	20230714	181400	556913009	1838	1838	1838	1838	0
89	20230714	181300	556913009	1838	1838	1838	1838	0
90	20230714	181200	556913009	1838	1838	1838	1838	0
91	20230714	181100	556913009	1838	1838	1838	1838	0
92	20230714	181000	556913009	1838	1838	1838	1838	6811
93	20230714	180900	556913009	1838	1838	1838	1838	0
94	20230714	180800	556913009	1838	1838	1838	1838	0
95	20230714	180700	556913009	1838	1838	1838	1838	0
96	20230714	180600	556913009	1838	1838	1838	1838	0
97	20230714	180500	556913009	1838	1838	1838	1838	0
98	20230714	180400	556913009	1838	1838	1838	1838	0
99	20230714	180300	556913009	1838	1838	1838	1838	0
100	20230714	180200	556913009	1838	1838	1838	1838	0
101	20230714	180100	556913009	1838	1838	1838	1838	0
102	20230714	180000	556913009	1838	1838	1838	1838	0
103	20230714	175900	556913009	1838	1838	1838	1838	0
104	20230714	175800	556913009	1838	1838	1838	1838	0
105	20230714	175700	556913009	1838	1838	1838	1838	0
106	20230714	175600	556913009	1838	1838	1838	1838	0
107	20230714	175500	556913009	1838	1838	1838	1838	0
108	20230714	175400	556913009	1838	1838	1838	1838	0
109	20230714	175300	556913009	1838	1838	1838	1838	0
110	20230714	175200	556913009	1838	1838	1838	1838	0
111	20230714	175100	556913009	1838	1838	1838	1838	0
112	20230714	175000	556913009	1838	1838	1838	1838	0
113	20230714	174900	556913009	1838	1838	1838	1838	0
114	20230714	174800	556913009	1838	1838	1838	1838	0
115	20230714	174700	556913009	1838	1838	1838	1838	0
116	20230714	174600	556913009	1838	1838	1838	1838	0
117	20230714	174500	556913009	1838	1838	1838	1838	0
118	20230714	174400	556913009	1838	1838	1838	1838	0
119	20230714	174300	556913009	1838	1838	1838	1838	0
120	20230714	174200	556913009	1838	1838	1838	1838	0
121	20230714	174100	556913009	1838	1838	1838	1838	0
122	20230714	174000	556913009	1838	1838	1838	1838	6811
123	20230714	173900	556913009	1838	1838	1838	1838	0
124	20230714	173800	556913009	1838	1838	1838	1838	0
125	20230714	173700	556913009	1838	1838	1838	1838	0
126	20230714	173600	556913009	1838	1838	1838	1838	0
127	20230714	173500	556913009	1838	1838	1838	1838	0
128	20230714	173400	556913009	1838	1838	1838	1838	0
129	20230714	173300	556913009	1838	1838	1838	1838	0
130	20230714	173200	556913009	1838	1838	1838	1838	0
131	20230714	173100	556913009	1838	1838	1838	1838	0
132	20230714	173000	556913009	1838	1838	1838	1838	0
133	20230714	172900	556913009	1838	1838	1838	1838	0
134	20230714	172800	556913009	1838	1838	1838	1838	0
135	20230714	172700	556913009	1838	1838	1838	1838	0
136	20230714	172600	556913009	1838	1838	1838	1838	0
137	20230714	172500	556913009	1838	1838	1838	1838	0
138	20230714	172400	556913009	1838	1838	1838	1838	0
139	20230714	172300	556913009	1838	1838	1838	1838	0
140	20230714	172200	556913009	1838	1838	1838	1838	0
141	20230714	172100	556913009	1838	1838	1838	1838	0
142	20230714	172000	556913009	1838	1838	1838	1838	0
143	20230714	171900	556913009	1838	1838	1838	1838	0
144	20230714	171800	556913009	1838	1838	1838	1838	0
145	20230714	171700	556913009	1838	1838	1838	1838	0
146	20230714	171600	556913009	1838	1838	1838	1838	0
147	20230714	171500	556913009	1838	1838	1838	1838	0
148	20230714	171400	556913009	1838	1838	1838	1838	0
149	20230714	171300	556913009	1838	1838	1838	1838	0
150	20230714	171200	556913009	1838	1838	1838	1838	0
151	20230714	171100	556913009	1838	1838	1838	1838	0
152	20230714	171000	556913009	1838	1838	1838	1838	6811
153	20230714	170900	556913009	1838	1838	1838	1838	0
154	20230714	170800	556913009	1838	1838	1838	1838	0
155	20230714	170700	556913009	1838	1838	1838	1838	0
156	20230714	170600	556913009	1838	1838	1838	1838	0
157	20230714	170500	556913009	1838	1838	1838	1838	0
158	20230714	170400	556913009	1838	1838	1838	1838	0
159	20230714	170300	556913009	1838	1838	1838	1838	0
160	20230714	170200	556913009	1838	1838	1838	1838	0
161	20230714	170100	556913009	1838	1838	1838	1838	0
162	20230714	170000	556913009	1838	1838	1838	1838	0
163	20230714	165900	556913009	1838	1838	1838	1838	0
164	20230714	165800	556913009	1838	1838	1838	1838	0
165	20230714	165700	556913009	1838	1838	1838	1838	0
166	20230714	165600	556913009	1838	1838	1838	1838	0
167	20230714	165500	556913009	1838	1838	1838	1838	0
168	20230714	165400	556913009	1838	1838	1838	1838	0
169	20230714	165300	556913009	1838	1838	1838	1838	0
170	20230714	165200	556913009	1838	1838	1838	1838	0
171	20230714	165100	556913009	1838	1838	1838	1838	0
172	20230714	165000	556913009	1838	1838	1838	1838	0
173	20230714	164900	556913009	1838	1838	1838	1838	0
174	20230714	164800	556913009	1838	1838	1838	1838	0
175	20230714	164700	556913009	1838	1838	1838	1838	0
176	20230714	164600	556913009	1838	1838	1838	1838	0
177	20230714	164500	556913009	1838	1838	1838	1838	0
178	20230714	164400	556913009	1838	1838	1838	1838	0
179	20230714	164300	556913009	1838	1838	1838	1838	0
180	20230714	164200	556913009	1838	1838	1838	1838	0
181	20230714	164100	556913009	1838	1838	1838	1838	0
182	20230714	164000	556913009	1838	1838	1838	1838	6811
183	20230714	163900	556913009	1838	1838	1838	1838	0
184	20230714	163800	556913009	1838	1838	1838	1838	0
185	20230714	163700	556913009	1838	1838	1838	1838	0
186	20230714	163600	556913009	1838	1838	1838	1838	0
187	20230714	163500	556913009	1838	1838	1838	1838	0
188	20230714	163400	556913009	1838	1838	1838	1838	0
189	20230714	163300	556913009	1838	1838	1838	1838	0
190	20230714	163200	556913009	1838	1838	1838	1838	0
191	20230714	163100	556913009	1838	1838	1838	1838	0
192	20230714	163000	556913009	1838	1838	1838	1838	0
193	20230714	162900	556913009	1838	1838	1838	1838	0
194	20230714	162800	556913009	1838	1838	1838	1838	0
195	20230714	162700	556913009	1838	1838	1838	1838	0
196	20230714	162600	556913009	1838	1838	1838	1838	0
197	20230714	162500	556913009	1838	1838	1838	1838	0
198	20230714	162400	556913009	1838	1838	1838	1838	0
199	20230714	162300	556913009	1838	1838	1838	1838	0
200	20230714	162200	556913009	1838	1838	1838	1838	0
201	20230714	162100	556913009	1838	1838	1838	1838	0
202	20230714	162000	556913009	1838	1838	1838	1838	0
203	20230714	161900	556913009	1838	1838	1838	1838	0
204	20230714	161800	556913009	1838	1838	1838	1838	0
205	20230714	161700	556913009	1838	1838	1838	1838	0
206	20230714	161600	556913009	1838	1838	1838	1838	0
207	20230714	161500	556913009	1838	1838	1838	1838	0
208	20230714	161400	556913009	1838	1838	1838	1838	0
209	20230714	161300	556913009	1838	1838	1838	1838	0
210	20230714	161200	556913009	1838	1838	1838	1838	0
211	20230714	161100	556913009	1838	1838	1838	1838	0
212	20230714	161000	556913009	1838	1838	1838	1838	6811
213	20230714	160900	556913009	1838	1838	1838	1838	0
214	20230714	160800	556913009	1838	1838	1838	1838	0
215	20230714	160700	556913009	1838	1838	1838	1838	0
216	20230714	160600	556913009	1838	1838	1838	1838	0
217	20230714	160500	556913009	1838	1838	1838	1838	0
218	20230714	160400	556913009	1838	1838	1838	1838	0
219	20230714	160300	556913009	1838	1838	1838	1838	0
220	20230714	160200	556913009	1838	1838	1838	1838	0
221	20230714	160100	556913009	1838	1838	1838	1838	0
222	20230714	160000	556913009	1838	1838	1838	1838	0
223	20230714	155900	556913009	1838	1838	1838	1838	0
224	20230714	155800	556913009	1838	1838	1838	1838	0
225	20230714	155700	556913009	1838	1838	1838	1838	0
226	20230714	155600	556913009	1838	1838	1838	1838	0
227	20230714	155500	556913009	1838	1838	1838	1838	0
228	20230714	155400	556913009	1838	1838	1838	1838	0
229	20230714	155300	556913009	1838	1838	1838	1838	0
230	20230714	155200	556913009	1838	1838	1838	1838	0
231	20230714	155100	556913009	1838	1838	1838	1838	0
232	20230714	155000	556913009	1838	1838	1838	1838	0
233	20230714	154900	556913009	1838	1838	1838	1838	0
234	20230714	154800	556913009	1838	1838	1838	1838	0
235	20230714	154700	556913009	1838	1838	1838	1838	0
236	20230714	154600	556913009	1838	1838	1838	1838	0
237	20230714	154500	556913009	1838	1838	1838	1838	0
238	20230714	154400	556913009	1838	1838	1838	1838	0
239	20230714	154300	556913009	1838	1838	1838	1838	0
240	20230714	154200	556913009	1838	1838	1838	1838	0
241	20230714	154100	556913009	1838	1838	1838	1838	0
242	20230714	154000	556913009	1838	1838	1838	1838	6811
243	20230714	153900	556913009	1838	1838	1838	1838	0
244	20230714	153800	556913009	1838	1838	1838	1838	0
245	20230714	153700	556913009	1838	1838	1838	1838	0
246	20230714	153600	556913009	1838	1838	1838	1838	0
247	20230714	153500	556913009	1838	1838	1838	1838	0
248	20230714	153400	556913009	1838	1838	1838	1838	0
249	20230714	153300	556913009	1838	1838	1838	1838	0
250	20230714	153200	556913009	1838	1838	1838	1838	0
251	20230714	153100	556913009	1838	1838	1838	1838	0
252	20230714	153000	556913009	1838	1838	1838	1838	6811
253	20230714	152900	544394391	1840	1840	1840	1840	0
254	20230714	152800	544394391	1840	1840	1840	1840	0
255	20230714	152700	544394391	1840	1840	1840	1840	0
256	20230714	152600	544394391	1840	1840	1840	1840	0
257	20230714	152500	544394391	1840	1840	1840	1840	0
258	20230714	152400	544394391	1840	1840	1840	1840	0
259	20230714	152300	544394391	1840	1840	1840	1840	0
260	20230714	152200	544394391	1840	1840	1840	1840	0
261	20230714	152100	544394391	1840	1840	1840	1840	0
262	20230714	152000	544394391	1840	1840	1840	1840	0
263	20230714	151900	544394391	1840	1838	1840	1838	470
264	20230714	151800	543529736	1840	1839	1840	1838	400
265	20230714	151700	542794122	1839	1838	1839	1838	270
266	20230714	151600	542297702	1838	1838	1838	1838	115
267	20230714	151500	542086332	1838	1838	1838	1838	80
268	20230714	151400	541939292	1838	1838	1838	1838	130
269	20230714	151300	541700352	1838	1838	1838	1838	158
270	20230714	151200	541409948	1830	1838	1838	1830	500
271	20230714	151100	540492548	1830	1839	1839	1830	360
272	20230714	151000	539832758	1839	1839	1839	1839	120
273	20230714	150900	539612078	1839	1839	1839	1828	1080
274	20230714	150800	537636362	1839	1838	1839	1837	102
275	20230714	150700	537448843	1839	1839	1839	1838	182
276	20230714	150600	537114221	1839	1839	1839	1838	639
277	20230714	150500	535939157	1839	1834	1839	1829	1421
278	20230714	150400	533334208	1839	1838	1839	1838	122
279	20230714	150300	533109859	1839	1840	1840	1834	91
280	20230714	150200	532942516	1840	1840	1840	1840	60
281	20230714	150100	532832116	1840	1840	1840	1840	1030
282	20230714	150000	530936916	1840	1840	1840	1840	0
283	20230714	145900	530936916	1840	1840	1840	1840	70
284	20230714	145800	530808116	1840	1839	1840	1838	225
285	20230714	145700	530394325	1840	1840	1840	1840	0
286	20230714	145600	530394325	1840	1840	1840	1840	0
287	20230714	145500	530394325	1840	1839	1840	1839	10
288	20230714	145400	530375929	1840	1839	1840	1839	60
289	20230714	145300	530265565	1840	1839	1840	1839	50
290	20230714	145200	530173598	1840	1839	1840	1834	870
291	20230714	145100	528573060	1840	1839	1840	1839	20
292	20230714	145000	528536275	1840	1839	1840	1838	275
293	20230714	144900	528030298	1840	1835	1840	1834	150
294	20230714	144800	527755019	1840	1840	1840	1840	0
295	20230714	144700	527755019	1840	1840	1840	1840	0
296	20230714	144600	527755019	1840	1839	1840	1839	10
297	20230714	144500	527736624	1840	1839	1840	1839	10
298	20230714	144400	527718229	1840	1839	1840	1838	130
299	20230714	144300	527479037	1840	1839	1840	1839	20
300	20230714	144200	527442239	1840	1839	1840	1839	60
301	20230714	144100	527331890	1840	1836	1840	1834	1020
302	20230714	144000	525460050	1840	1839	1840	1839	147
303	20230714	143900	525189697	1840	1840	1840	1840	0
304	20230714	143800	525189697	1840	1839	1840	1839	374
305	20230714	143700	524501910	1839	1839	1839	1839	122
306	20230714	143600	524277552	1839	1839	1839	1839	204
307	20230714	143500	523902396	1839	1839	1839	1839	30
308	20230714	143400	523847226	1839	1839	1839	1839	10
309	20230714	143300	523828836	1839	1839	1839	1839	10
310	20230714	143200	523810446	1836	1838	1838	1836	5029
311	20230714	143100	514575154	1840	1838	1840	1838	3
312	20230714	143000	514569637	1837	1836	1837	1836	2
313	20230714	142900	514565964	1841	1840	1841	1839	2359
314	20230714	142800	510225595	1839	1834	1839	1834	22133
315	20230714	142700	469613906	1834	1834	1834	1834	439
316	20230714	142600	468808780	1834	1834	1834	1834	264
317	20230714	142500	468324604	1834	1834	1834	1834	1
318	20230714	142400	468322770	1833	1833	1833	1833	4
319	20230714	142300	468315438	1833	1833	1833	1833	928
320	20230714	142200	466614414	1836	1836	1836	1836	0
321	20230714	142100	466614414	1836	1836	1836	1836	0
322	20230714	142000	466614414	1836	1833	1836	1832	8002
323	20230714	141900	451954040	1836	1836	1836	1836	795
324	20230714	141800	450494420	1837	1837	1837	1837	289
325	20230714	141700	449963527	1839	1836	1839	1836	1464
326	20230714	141600	447272096	1836	1832	1836	1832	6442
327	20230714	141500	435456886	1831	1829	1831	1829	4236
328	20230714	141400	427702909	1828	1827	1828	1827	9306
329	20230714	141300	410698730	1826	1826	1826	1826	2096
330	20230714	141200	406871434	1826	1826	1826	1826	377
331	20230714	141100	406183032	1826	1826	1826	1826	623
332	20230714	141000	405045434	1826	1826	1826	1826	2
333	20230714	140900	405041782	1825	1825	1825	1825	500
334	20230714	140800	404129282	1826	1826	1826	1826	0
335	20230714	140700	404129282	1826	1826	1826	1826	0
336	20230714	140600	404129282	1826	1826	1826	1826	0
337	20230714	140500	404129282	1826	1826	1826	1826	0
338	20230714	140400	404129282	1826	1826	1826	1826	300
339	20230714	140300	403581482	1824	1824	1824	1824	2473
340	20230714	140200	399070730	1824	1824	1824	1824	2220
341	20230714	140100	395021450	1825	1825	1825	1825	0
342	20230714	140000	395021450	1825	1819	1825	1819	86
343	20230714	135900	394865010	1819	1826	1826	1819	10934
344	20230714	135800	374966009	1825	1825	1825	1825	0
345	20230714	135700	374966009	1825	1825	1825	1825	0
346	20230714	135600	374966009	1825	1825	1825	1825	0
347	20230714	135500	374966009	1825	1825	1825	1825	0
348	20230714	135400	374966009	1825	1825	1825	1825	746
349	20230714	135300	373604559	1825	1824	1825	1824	740
350	20230714	135200	372254553	1824	1824	1824	1824	0
351	20230714	135100	372254553	1824	1824	1824	1824	0
352	20230714	135000	372254553	1824	1824	1824	1824	0
353	20230714	134900	372254553	1824	1824	1824	1824	2
354	20230714	134800	372250905	1824	1824	1824	1824	0
355	20230714	134700	372250905	1824	1822	1824	1822	366
356	20230714	134600	371584013	1824	1824	1824	1824	0
357	20230714	134500	371584013	1824	1822	1824	1822	1395
358	20230714	134400	369040431	1822	1822	1822	1822	2
359	20230714	134300	369036787	1822	1822	1822	1822	0
360	20230714	134200	369036787	1822	1822	1822	1822	0
361	20230714	134100	369036787	1822	1821	1822	1821	113
362	20230714	134000	368831001	1820	1819	1820	1819	258
363	20230714	133900	368361599	1819	1818	1819	1818	11
364	20230714	133800	368341599	1819	1818	1819	1818	5
365	20230714	133700	368332507	1818	1818	1818	1818	0
366	20230714	133600	368332507	1818	1818	1818	1818	888
367	20230714	133500	366718123	1818	1818	1818	1818	0
368	20230714	133400	366718123	1818	1818	1818	1818	0
369	20230714	133300	366718123	1818	1818	1818	1818	0
370	20230714	133200	366718123	1818	1818	1818	1818	0
371	20230714	133100	366718123	1818	1818	1818	1818	1
372	20230714	133000	366716305	1818	1818	1818	1818	820
373	20230714	132900	365225545	1818	1818	1818	1818	1
374	20230714	132800	365223727	1812	1812	1812	1812	346
375	20230714	132700	364596775	1818	1817	1818	1817	34
376	20230714	132600	364534971	1819	1819	1819	1819	0
377	20230714	132500	364534971	1819	1819	1819	1819	0
378	20230714	132400	364534971	1819	1819	1819	1819	0
379	20230714	132300	364534971	1819	1819	1819	1819	0
380	20230714	132200	364534971	1819	1819	1819	1819	2
381	20230714	132100	364531333	1811	1814	1814	1811	3200
382	20230714	132000	358730050	1819	1819	1819	1819	0
383	20230714	131900	358730050	1819	1819	1819	1819	0
384	20230714	131800	358730050	1819	1819	1819	1819	0
385	20230714	131700	358730050	1819	1819	1819	1819	0
386	20230714	131600	358730050	1819	1819	1819	1819	0
387	20230714	131500	358730050	1819	1819	1819	1819	5
388	20230714	131400	358720955	1819	1819	1819	1819	0
389	20230714	131300	358720955	1819	1819	1819	1819	0
390	20230714	131200	358720955	1819	1819	1819	1810	16
391	20230714	131100	358691941	1810	1822	1822	1809	12818
392	20230714	131000	335480100	1822	1814	1822	1812	3721
393	20230714	130900	328733164	1822	1822	1822	1814	1507
394	20230714	130800	325999376	1815	1818	1824	1815	3306
395	20230714	130700	319995849	1824	1824	1824	1817	7
396	20230714	130600	319983088	1817	1817	1817	1817	2
397	20230714	130500	319979454	1822	1822	1822	1822	0
398	20230714	130400	319979454	1822	1822	1822	1822	17
399	20230714	130300	319948480	1822	1822	1822	1822	989
400	20230714	130200	318146522	1822	1822	1822	1822	0
401	20230714	130100	318146522	1822	1822	1822	1822	2
402	20230714	130000	318142878	1816	1816	1822	1816	9
403	20230714	125900	318126504	1816	1818	1818	1816	2002
404	20230714	125800	314488821	1823	1823	1823	1823	0
405	20230714	125700	314488821	1823	1823	1823	1823	1
406	20230714	125600	314486998	1816	1823	1823	1816	3251
407	20230714	125500	308571715	1820	1820	1820	1820	0
408	20230714	125400	308571715	1820	1820	1820	1820	0
409	20230714	125300	308571715	1820	1820	1820	1820	0
410	20230714	125200	308571715	1820	1820	1820	1820	0
411	20230714	125100	308571715	1820	1820	1820	1820	20
412	20230714	125000	308535315	1820	1820	1820	1820	0
413	20230714	124900	308535315	1820	1820	1820	1820	1
414	20230714	124800	308533495	1819	1819	1819	1819	0
415	20230714	124700	308533495	1819	1819	1819	1819	0
416	20230714	124600	308533495	1819	1819	1819	1819	0
417	20230714	124500	308533495	1819	1819	1819	1819	0
418	20230714	124400	308533495	1819	1819	1819	1819	0
419	20230714	124300	308533495	1819	1819	1819	1819	0
420	20230714	124200	308533495	1819	1819	1819	1819	0
421	20230714	124100	308533495	1819	1819	1819	1819	1010
422	20230714	124000	306696305	1820	1820	1820	1820	0
423	20230714	123900	306696305	1820	1820	1820	1820	72
424	20230714	123800	306565265	1820	1819	1820	1819	196
425	20230714	123700	306208641	1820	1820	1820	1820	0
426	20230714	123600	306208641	1820	1820	1820	1820	1000
427	20230714	123500	304388641	1820	1820	1820	1820	0
428	20230714	123400	304388641	1820	1820	1820	1820	42
429	20230714	123300	304312201	1824	1824	1824	1824	0
430	20230714	123200	304312201	1824	1820	1824	1816	406
431	20230714	123100	303574387	1824	1824	1824	1824	100
432	20230714	123000	303391987	1824	1824	1824	1824	2000
433	20230714	122900	299743987	1825	1825	1825	1825	0
434	20230714	122800	299743987	1825	1825	1825	1825	0
435	20230714	122700	299743987	1825	1825	1825	1825	825
436	20230714	122600	298238362	1829	1828	1829	1828	6
437	20230714	122500	298227392	1828	1821	1828	1815	14413
438	20230714	122400	272049577	1822	1822	1822	1822	2000
439	20230714	122300	268405577	1821	1830	1830	1821	1000
440	20230714	122200	266582005	1830	1830	1830	1830	11
441	20230714	122100	266561875	1833	1833	1833	1833	0
442	20230714	122000	266561875	1833	1833	1833	1833	0
443	20230714	121900	266561875	1833	1833	1833	1833	0
444	20230714	121800	266561875	1833	1833	1833	1833	10
445	20230714	121700	266543545	1830	1830	1830	1830	5
446	20230714	121600	266534395	1830	1830	1830	1830	0
447	20230714	121500	266534395	1830	1830	1830	1830	0
448	20230714	121400	266534395	1830	1830	1830	1830	0
449	20230714	121300	266534395	1830	1830	1830	1830	0
450	20230714	121200	266534395	1830	1830	1830	1830	432
451	20230714	121100	265743835	1833	1833	1833	1833	54
452	20230714	121000	265644853	1833	1833	1833	1833	359
453	20230714	120900	264986806	1831	1831	1831	1831	0
454	20230714	120800	264986806	1831	1831	1831	1831	0
455	20230714	120700	264986806	1831	1831	1831	1831	0
456	20230714	120600	264986806	1831	1831	1831	1831	5
457	20230714	120500	264977651	1831	1831	1831	1831	0
458	20230714	120400	264977651	1831	1831	1831	1831	0
459	20230714	120300	264977651	1831	1831	1831	1831	0
460	20230714	120200	264977651	1831	1831	1831	1831	0
461	20230714	120100	264977651	1831	1831	1831	1831	0
462	20230714	120000	264977651	1831	1832	1832	1831	944
463	20230714	115900	263249043	1839	1839	1839	1839	2
464	20230714	115800	263245365	1833	1839	1839	1833	7
465	20230714	115700	263232522	1833	1833	1833	1833	0
466	20230714	115600	263232522	1833	1833	1833	1833	600
467	20230714	115500	262132722	1834	1834	1834	1834	200
468	20230714	115400	261765922	1833	1834	1834	1833	418
469	20230714	115300	260999678	1834	1834	1834	1834	100
470	20230714	115200	260816278	1839	1839	1839	1839	2
471	20230714	115100	260812600	1835	1835	1835	1835	0
472	20230714	115000	260812600	1835	1835	1835	1835	0
473	20230714	114900	260812600	1835	1835	1835	1835	400
474	20230714	114800	260078600	1834	1835	1835	1834	897
475	20230714	114700	258433486	1836	1836	1836	1836	19
476	20230714	114600	258398602	1837	1837	1837	1837	0
477	20230714	114500	258398602	1837	1839	1839	1837	492
478	20230714	114400	257494594	1837	1837	1837	1837	0
479	20230714	114300	257494594	1837	1837	1837	1837	0
480	20230714	114200	257494594	1837	1837	1837	1837	0
481	20230714	114100	257494594	1837	1837	1837	1837	11
482	20230714	114000	257474387	1841	1841	1841	1841	2
483	20230714	113900	257470705	1841	1833	1841	1833	12
484	20230714	113800	257448693	1832	1834	1834	1832	1000
485	20230714	113700	255615538	1841	1841	1841	1841	0
486	20230714	113600	255615538	1841	1841	1841	1841	542
487	20230714	113500	254617716	1844	1844	1844	1844	0
488	20230714	113400	254617716	1844	1844	1844	1844	0
489	20230714	113300	254617716	1844	1844	1844	1844	0
490	20230714	113200	254617716	1844	1844	1844	1844	0
491	20230714	113100	254617716	1844	1844	1844	1844	0
492	20230714	113000	254617716	1844	1844	1844	1844	0
493	20230714	112900	254617716	1844	1834	1844	1834	1203
494	20230714	112800	252411394	1844	1844	1844	1844	45
495	20230714	112700	252328414	1844	1834	1844	1833	2302
496	20230714	112600	248106557	1839	1839	1839	1839	2
497	20230714	112500	248102879	1835	1836	1836	1835	20
498	20230714	112400	248066171	1839	1837	1840	1837	299
499	20230714	112300	247516183	1838	1840	1840	1838	286
500	20230714	112200	246990173	1851	1851	1851	1851	1
501	20230714	112100	246988322	1851	1846	1852	1839	1521
502	20230714	112000	244180233	1846	1834	1846	1834	35
503	20230714	111900	244115719	1838	1838	1838	1835	1842
504	20230714	111800	240731342	1849	1839	1849	1839	402
505	20230714	111700	239992044	1852	1833	1852	1833	59
506	20230714	111600	239883332	1853	1830	1853	1830	4153
507	20230714	111500	232223913	1831	1831	1831	1831	5
508	20230714	111400	232214758	1831	1820	1831	1820	3903
509	20230714	111300	225111232	1820	1822	1822	1820	170
510	20230714	111200	224801816	1829	1829	1829	1829	0
511	20230714	111100	224801816	1829	1829	1829	1829	0
512	20230714	111000	224801816	1829	1829	1829	1829	4
513	20230714	110900	224794500	1820	1822	1822	1820	60
514	20230714	110800	224685273	1835	1835	1835	1835	0
515	20230714	110700	224685273	1835	1835	1835	1835	0
516	20230714	110600	224685273	1835	1835	1835	1835	0
517	20230714	110500	224685273	1835	1835	1835	1835	1
518	20230714	110400	224683438	1835	1835	1835	1835	1
519	20230714	110300	224681603	1835	1831	1843	1822	657
520	20230714	110200	223479402	1843	1822	1847	1822	5038
521	20230714	110100	214210491	1822	1822	1822	1822	2
522	20230714	110000	214206847	1820	1820	1820	1820	1978
523	20230714	105900	210606887	1820	1820	1820	1820	0
524	20230714	105800	210606887	1820	1820	1820	1820	200
525	20230714	105700	210242887	1819	1819	1819	1819	256
526	20230714	105600	209777223	1820	1821	1821	1820	1322
527	20230714	105500	207371112	1821	1821	1821	1821	518
528	20230714	105400	206427834	1821	1821	1821	1821	0
529	20230714	105300	206427834	1821	1822	1822	1821	1231
530	20230714	105200	204185869	1823	1823	1823	1823	0
531	20230714	105100	204185869	1823	1826	1831	1823	921
532	20230714	105000	202505945	1823	1823	1823	1823	0
533	20230714	104900	202505945	1823	1823	1823	1823	0
534	20230714	104800	202505945	1823	1823	1823	1823	0
535	20230714	104700	202505945	1823	1823	1823	1823	20
536	20230714	104600	202469485	1823	1822	1823	1822	404
537	20230714	104500	201733293	1823	1823	1823	1823	46
538	20230714	104400	201649435	1823	1821	1823	1821	1158
539	20230714	104300	199540713	1821	1822	1822	1821	300
540	20230714	104200	198994158	1822	1822	1822	1822	203
541	20230714	104100	198624292	1823	1823	1823	1823	100
542	20230714	104000	198441992	1824	1828	1828	1824	107
543	20230714	103900	198246796	1829	1829	1829	1829	0
544	20230714	103800	198246796	1829	1829	1829	1829	0
545	20230714	103700	198246796	1829	1829	1829	1829	7
546	20230714	103600	198233993	1821	1822	1828	1821	1300
547	20230714	103500	195862791	1821	1821	1821	1821	0
548	20230714	103400	195862791	1821	1821	1821	1821	0
549	20230714	103300	195862791	1821	1821	1821	1821	227
550	20230714	103200	195449424	1821	1821	1821	1821	1000
551	20230714	103100	193628424	1821	1821	1821	1821	1211
552	20230714	103000	191423193	1821	1821	1821	1821	0
553	20230714	102900	191423193	1821	1821	1821	1821	0
554	20230714	102800	191423193	1821	1821	1821	1821	0
555	20230714	102700	191423193	1821	1821	1821	1821	0
556	20230714	102600	191423193	1821	1821	1821	1821	50
557	20230714	102500	191332143	1821	1819	1821	1815	1102
558	20230714	102400	189331831	1815	1820	1820	1815	3951
559	20230714	102300	182156091	1820	1821	1821	1820	6025
560	20230714	102200	171189460	1822	1822	1822	1822	453
561	20230714	102100	170364094	1822	1822	1822	1822	0
562	20230714	102000	170364094	1822	1824	1824	1822	3279
563	20230714	101900	164386359	1823	1823	1823	1823	3000
564	20230714	101800	158917359	1824	1824	1824	1824	0
565	20230714	101700	158917359	1824	1825	1825	1824	7268
566	20230714	101600	145656287	1827	1827	1827	1827	0
567	20230714	101500	145656287	1827	1827	1827	1827	4
568	20230714	101400	145648979	1828	1828	1828	1828	0
569	20230714	101300	145648979	1828	1828	1828	1828	2
570	20230714	101200	145645323	1825	1826	1826	1825	10
571	20230714	101100	145627064	1829	1829	1829	1829	0
572	20230714	101000	145627064	1829	1826	1829	1826	816
573	20230714	100900	144137036	1826	1829	1829	1826	101
574	20230714	100800	143952607	1829	1829	1829	1829	5
575	20230714	100700	143943462	1826	1826	1826	1826	12
576	20230714	100600	143921550	1826	1828	1830	1826	6622
577	20230714	100500	131822674	1829	1830	1830	1829	2
578	20230714	100400	131819015	1831	1831	1831	1831	0
579	20230714	100300	131819015	1831	1831	1831	1831	1
580	20230714	100200	131817184	1831	1828	1831	1828	1005
581	20230714	100100	129980029	1831	1831	1831	1831	18
582	20230714	100000	129947071	1831	1829	1831	1829	413
583	20230714	095900	129191668	1831	1829	1831	1829	112
584	20230714	095800	128986796	1831	1831	1831	1831	0
585	20230714	095700	128986796	1831	1831	1831	1831	0
586	20230714	095600	128986796	1831	1829	1832	1828	1068
587	20230714	095500	127033410	1830	1832	1832	1830	1566
588	20230714	095400	124167176	1845	1845	1845	1833	1007
589	20230714	095300	122321261	1833	1836	1847	1833	1115
590	20230714	095200	120277240	1847	1836	1847	1836	10
591	20230714	095100	120258814	1847	1847	1847	1847	10
592	20230714	095000	120240344	1849	1839	1849	1836	3016
593	20230714	094900	114699927	1840	1841	1842	1840	12
594	20230714	094800	114677826	1850	1850	1850	1850	0
595	20230714	094700	114677826	1850	1837	1850	1837	603
596	20230714	094600	113567980	1837	1829	1838	1829	1030
597	20230714	094500	111680297	1829	1832	1832	1829	1059
598	20230714	094400	109743370	1830	1832	1832	1830	523
599	20230714	094300	108786268	1830	1833	1833	1830	2985
600	20230714	094200	103322113	1840	1840	1840	1840	1125
601	20230714	094100	101252113	1841	1841	1841	1841	9
602	20230714	094000	101235544	1841	1841	1841	1831	306
603	20230714	093900	100674808	1834	1841	1841	1834	4801
604	20230714	093800	91864265	1841	1841	1841	1841	0
605	20230714	093700	91864265	1841	1841	1841	1841	310
606	20230714	093600	91293555	1841	1841	1841	1841	2
607	20230714	093500	91289873	1841	1841	1841	1841	1
608	20230714	093400	91288032	1837	1839	1839	1837	2423
609	20230714	093300	86834952	1842	1839	1842	1839	63
610	20230714	093200	86718939	1840	1840	1842	1840	64
611	20230714	093100	86601119	1840	1840	1840	1840	1075
612	20230714	093000	84623119	1842	1842	1842	1842	1000
613	20230714	092900	82781119	1842	1845	1845	1839	8746
614	20230714	092800	66689128	1849	1846	1849	1846	64
615	20230714	092700	66570978	1847	1847	1847	1847	0
616	20230714	092600	66570978	1847	1847	1847	1846	232
617	20230714	092500	66142574	1848	1848	1848	1848	56
618	20230714	092400	66039086	1851	1851	1851	1851	0
619	20230714	092300	66039086	1851	1851	1851	1851	0
620	20230714	092200	66039086	1851	1851	1851	1851	98
621	20230714	092100	65857688	1852	1852	1852	1852	1
622	20230714	092000	65855836	1847	1847	1847	1847	500
623	20230714	091900	64932336	1852	1846	1852	1846	16
624	20230714	091800	64902772	1850	1850	1850	1850	18
625	20230714	091700	64869472	1850	1850	1850	1850	0
626	20230714	091600	64869472	1850	1850	1850	1850	500
627	20230714	091500	63944472	1850	1850	1850	1850	6
628	20230714	091400	63933372	1843	1843	1843	1843	0
629	20230714	091300	63933372	1843	1843	1843	1843	0
630	20230714	091200	63933372	1843	1843	1843	1843	3723
631	20230714	091100	57071883	1843	1847	1847	1840	10444
632	20230714	091000	37808068	1848	1849	1851	1848	4763
633	20230714	090900	29005193	1849	1853	1853	1849	1133
634	20230714	090800	26910262	1849	1849	1849	1849	0
635	20230714	090700	26910262	1849	1851	1851	1849	376
636	20230714	090600	26215012	1853	1853	1853	1851	5003
637	20230714	090500	16954453	1850	1850	1850	1850	4482
638	20230714	090400	8662753	1852	1852	1852	1852	1091
639	20230714	090300	6642221	1847	1852	1852	1847	1003
640	20230714	090200	4789670	1848	1850	1850	1848	1032
641	20230714	090100	2880498	1852	1850	1852	1850	37
642	20230714	090000	2812000	1850	1850	1850	1850	1520