KissMeData/004100/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184100	297732079	1600	1600	1600	1600	4220
3	20230719	184000	297732079	1600	1600	1600	1600	0
4	20230719	183900	297732079	1600	1600	1600	1600	0
5	20230719	183800	297732079	1600	1600	1600	1600	0
6	20230719	183700	297732079	1600	1600	1600	1600	0
7	20230719	183600	297732079	1600	1600	1600	1600	0
8	20230719	183500	297732079	1600	1600	1600	1600	0
9	20230719	183400	297732079	1600	1600	1600	1600	0
10	20230719	183300	297732079	1600	1600	1600	1600	0
11	20230719	183200	297732079	1600	1600	1600	1600	0
12	20230719	183100	297732079	1600	1600	1600	1600	0
13	20230719	183000	297732079	1600	1600	1600	1600	0
14	20230719	182900	297732079	1600	1600	1600	1600	0
15	20230719	182800	297732079	1600	1600	1600	1600	0
16	20230719	182700	297732079	1600	1600	1600	1600	0
17	20230719	182600	297732079	1600	1600	1600	1600	0
18	20230719	182500	297732079	1600	1600	1600	1600	0
19	20230719	182400	297732079	1600	1600	1600	1600	0
20	20230719	182300	297732079	1600	1600	1600	1600	0
21	20230719	182200	297732079	1600	1600	1600	1600	0
22	20230719	182100	297732079	1600	1600	1600	1600	0
23	20230719	182000	297732079	1600	1600	1600	1600	0
24	20230719	181900	297732079	1600	1600	1600	1600	0
25	20230719	181800	297732079	1600	1600	1600	1600	0
26	20230719	181700	297732079	1600	1600	1600	1600	0
27	20230719	181600	297732079	1600	1600	1600	1600	0
28	20230719	181500	297732079	1600	1600	1600	1600	0
29	20230719	181400	297732079	1600	1600	1600	1600	0
30	20230719	181300	297732079	1600	1600	1600	1600	0
31	20230719	181200	297732079	1600	1600	1600	1600	0
32	20230719	181100	297732079	1600	1600	1600	1600	4220
33	20230719	181000	297732079	1600	1600	1600	1600	0
34	20230719	180900	297732079	1600	1600	1600	1600	0
35	20230719	180800	297732079	1600	1600	1600	1600	0
36	20230719	180700	297732079	1600	1600	1600	1600	0
37	20230719	180600	297732079	1600	1600	1600	1600	0
38	20230719	180500	297732079	1600	1600	1600	1600	0
39	20230719	180400	297732079	1600	1600	1600	1600	0
40	20230719	180300	297732079	1600	1600	1600	1600	0
41	20230719	180200	297732079	1600	1600	1600	1600	0
42	20230719	180100	297732079	1600	1600	1600	1600	0
43	20230719	180000	297732079	1600	1600	1600	1600	0
44	20230719	175900	297732079	1600	1600	1600	1600	0
45	20230719	175800	297732079	1600	1600	1600	1600	0
46	20230719	175700	297732079	1600	1600	1600	1600	0
47	20230719	175600	297732079	1600	1600	1600	1600	0
48	20230719	175500	297732079	1600	1600	1600	1600	0
49	20230719	175400	297732079	1600	1600	1600	1600	0
50	20230719	175300	297732079	1600	1600	1600	1600	0
51	20230719	175200	297732079	1600	1600	1600	1600	0
52	20230719	175100	297732079	1600	1600	1600	1600	0
53	20230719	175000	297732079	1600	1600	1600	1600	0
54	20230719	174900	297732079	1600	1600	1600	1600	0
55	20230719	174800	297732079	1600	1600	1600	1600	0
56	20230719	174700	297732079	1600	1600	1600	1600	0
57	20230719	174600	297732079	1600	1600	1600	1600	0
58	20230719	174500	297732079	1600	1600	1600	1600	0
59	20230719	174400	297732079	1600	1600	1600	1600	0
60	20230719	174300	297732079	1600	1600	1600	1600	0
61	20230719	174200	297732079	1600	1600	1600	1600	0
62	20230719	174100	297732079	1600	1600	1600	1600	4220
63	20230719	174000	297732079	1600	1600	1600	1600	0
64	20230719	173900	297732079	1600	1600	1600	1600	0
65	20230719	173800	297732079	1600	1600	1600	1600	0
66	20230719	173700	297732079	1600	1600	1600	1600	0
67	20230719	173600	297732079	1600	1600	1600	1600	0
68	20230719	173500	297732079	1600	1600	1600	1600	0
69	20230719	173400	297732079	1600	1600	1600	1600	0
70	20230719	173300	297732079	1600	1600	1600	1600	0
71	20230719	173200	297732079	1600	1600	1600	1600	0
72	20230719	173100	297732079	1600	1600	1600	1600	0
73	20230719	173000	297732079	1600	1600	1600	1600	0
74	20230719	172900	297732079	1600	1600	1600	1600	0
75	20230719	172800	297732079	1600	1600	1600	1600	0
76	20230719	172700	297732079	1600	1600	1600	1600	0
77	20230719	172600	297732079	1600	1600	1600	1600	0
78	20230719	172500	297732079	1600	1600	1600	1600	0
79	20230719	172400	297732079	1600	1600	1600	1600	0
80	20230719	172300	297732079	1600	1600	1600	1600	0
81	20230719	172200	297732079	1600	1600	1600	1600	0
82	20230719	172100	297732079	1600	1600	1600	1600	0
83	20230719	172000	297732079	1600	1600	1600	1600	0
84	20230719	171900	297732079	1600	1600	1600	1600	0
85	20230719	171800	297732079	1600	1600	1600	1600	0
86	20230719	171700	297732079	1600	1600	1600	1600	0
87	20230719	171600	297732079	1600	1600	1600	1600	0
88	20230719	171500	297732079	1600	1600	1600	1600	0
89	20230719	171400	297732079	1600	1600	1600	1600	0
90	20230719	171300	297732079	1600	1600	1600	1600	0
91	20230719	171200	297732079	1600	1600	1600	1600	0
92	20230719	171100	297732079	1600	1600	1600	1600	4220
93	20230719	171000	297732079	1600	1600	1600	1600	0
94	20230719	170900	297732079	1600	1600	1600	1600	0
95	20230719	170800	297732079	1600	1600	1600	1600	0
96	20230719	170700	297732079	1600	1600	1600	1600	0
97	20230719	170600	297732079	1600	1600	1600	1600	0
98	20230719	170500	297732079	1600	1600	1600	1600	0
99	20230719	170400	297732079	1600	1600	1600	1600	0
100	20230719	170300	297732079	1600	1600	1600	1600	0
101	20230719	170200	297732079	1600	1600	1600	1600	0
102	20230719	170100	297732079	1600	1600	1600	1600	0
103	20230719	170000	297732079	1600	1600	1600	1600	0
104	20230719	165900	297732079	1600	1600	1600	1600	0
105	20230719	165800	297732079	1600	1600	1600	1600	0
106	20230719	165700	297732079	1600	1600	1600	1600	0
107	20230719	165600	297732079	1600	1600	1600	1600	0
108	20230719	165500	297732079	1600	1600	1600	1600	0
109	20230719	165400	297732079	1600	1600	1600	1600	0
110	20230719	165300	297732079	1600	1600	1600	1600	0
111	20230719	165200	297732079	1600	1600	1600	1600	0
112	20230719	165100	297732079	1600	1600	1600	1600	0
113	20230719	165000	297732079	1600	1600	1600	1600	0
114	20230719	164900	297732079	1600	1600	1600	1600	0
115	20230719	164800	297732079	1600	1600	1600	1600	0
116	20230719	164700	297732079	1600	1600	1600	1600	0
117	20230719	164600	297732079	1600	1600	1600	1600	0
118	20230719	164500	297732079	1600	1600	1600	1600	0
119	20230719	164400	297732079	1600	1600	1600	1600	0
120	20230719	164300	297732079	1600	1600	1600	1600	0
121	20230719	164200	297732079	1600	1600	1600	1600	0
122	20230719	164100	297732079	1600	1600	1600	1600	4220
123	20230719	164000	297732079	1600	1600	1600	1600	0
124	20230719	163900	297732079	1600	1600	1600	1600	0
125	20230719	163800	297732079	1600	1600	1600	1600	0
126	20230719	163700	297732079	1600	1600	1600	1600	0
127	20230719	163600	297732079	1600	1600	1600	1600	0
128	20230719	163500	297732079	1600	1600	1600	1600	0
129	20230719	163400	297732079	1600	1600	1600	1600	0
130	20230719	163300	297732079	1600	1600	1600	1600	0
131	20230719	163200	297732079	1600	1600	1600	1600	0
132	20230719	163100	297732079	1600	1600	1600	1600	0
133	20230719	163000	297732079	1600	1600	1600	1600	0
134	20230719	162900	297732079	1600	1600	1600	1600	0
135	20230719	162800	297732079	1600	1600	1600	1600	0
136	20230719	162700	297732079	1600	1600	1600	1600	0
137	20230719	162600	297732079	1600	1600	1600	1600	0
138	20230719	162500	297732079	1600	1600	1600	1600	0
139	20230719	162400	297732079	1600	1600	1600	1600	0
140	20230719	162300	297732079	1600	1600	1600	1600	0
141	20230719	162200	297732079	1600	1600	1600	1600	0
142	20230719	162100	297732079	1600	1600	1600	1600	0
143	20230719	162000	297732079	1600	1600	1600	1600	0
144	20230719	161900	297732079	1600	1600	1600	1600	0
145	20230719	161800	297732079	1600	1600	1600	1600	0
146	20230719	161700	297732079	1600	1600	1600	1600	0
147	20230719	161600	297732079	1600	1600	1600	1600	0
148	20230719	161500	297732079	1600	1600	1600	1600	0
149	20230719	161400	297732079	1600	1600	1600	1600	0
150	20230719	161300	297732079	1600	1600	1600	1600	0
151	20230719	161200	297732079	1600	1600	1600	1600	0
152	20230719	161100	297732079	1600	1600	1600	1600	4220
153	20230719	161000	297732079	1600	1600	1600	1600	0
154	20230719	160900	297732079	1600	1600	1600	1600	0
155	20230719	160800	297732079	1600	1600	1600	1600	0
156	20230719	160700	297732079	1600	1600	1600	1600	0
157	20230719	160600	297732079	1600	1600	1600	1600	0
158	20230719	160500	297732079	1600	1600	1600	1600	0
159	20230719	160400	297732079	1600	1600	1600	1600	0
160	20230719	160300	297732079	1600	1600	1600	1600	0
161	20230719	160200	297732079	1600	1600	1600	1600	0
162	20230719	160100	297732079	1600	1600	1600	1600	0
163	20230719	160000	297732079	1600	1600	1600	1600	0
164	20230719	155900	297732079	1600	1600	1600	1600	0
165	20230719	155800	297732079	1600	1600	1600	1600	0
166	20230719	155700	297732079	1600	1600	1600	1600	0
167	20230719	155600	297732079	1600	1600	1600	1600	0
168	20230719	155500	297732079	1600	1600	1600	1600	0
169	20230719	155400	297732079	1600	1600	1600	1600	0
170	20230719	155300	297732079	1600	1600	1600	1600	0
171	20230719	155200	297732079	1600	1600	1600	1600	0
172	20230719	155100	297732079	1600	1600	1600	1600	0
173	20230719	155000	297732079	1600	1600	1600	1600	0
174	20230719	154900	297732079	1600	1600	1600	1600	0
175	20230719	154800	297732079	1600	1600	1600	1600	0
176	20230719	154700	297732079	1600	1600	1600	1600	0
177	20230719	154600	297732079	1600	1600	1600	1600	0
178	20230719	154500	297732079	1600	1600	1600	1600	0
179	20230719	154400	297732079	1600	1600	1600	1600	0
180	20230719	154300	297732079	1600	1600	1600	1600	0
181	20230719	154200	297732079	1600	1600	1600	1600	0
182	20230719	154100	297732079	1600	1600	1600	1600	4220
183	20230719	154000	297732079	1600	1600	1600	1600	0
184	20230719	153900	297732079	1600	1600	1600	1600	0
185	20230719	153800	297732079	1600	1600	1600	1600	0
186	20230719	153700	297732079	1600	1600	1600	1600	0
187	20230719	153600	297732079	1600	1600	1600	1600	0
188	20230719	153500	297732079	1600	1600	1600	1600	0
189	20230719	153400	297732079	1600	1600	1600	1600	0
190	20230719	153300	297732079	1600	1600	1600	1600	0
191	20230719	153200	297732079	1600	1600	1600	1600	0
192	20230719	153100	297732079	1600	1600	1600	1600	0
193	20230719	153000	297732079	1600	1600	1600	1600	4220
194	20230719	152900	290980079	1601	1601	1601	1601	0
195	20230719	152800	290980079	1601	1601	1601	1601	0
196	20230719	152700	290980079	1601	1601	1601	1601	0
197	20230719	152600	290980079	1601	1601	1601	1601	0
198	20230719	152500	290980079	1601	1601	1601	1601	0
199	20230719	152400	290980079	1601	1601	1601	1601	0
200	20230719	152300	290980079	1601	1601	1601	1601	0
201	20230719	152200	290980079	1601	1601	1601	1601	0
202	20230719	152100	290980079	1601	1601	1601	1601	0
203	20230719	152000	290980079	1601	1601	1601	1601	0
204	20230719	151900	290980079	1601	1601	1601	1601	0
205	20230719	151800	290980079	1601	1602	1602	1601	64
206	20230719	151700	290877556	1599	1602	1602	1599	162
207	20230719	151600	290618050	1599	1599	1599	1599	9
208	20230719	151500	290603659	1599	1599	1599	1599	14
209	20230719	151400	290581273	1599	1600	1601	1599	237
210	20230719	151300	290202034	1600	1600	1600	1600	142
211	20230719	151200	289974834	1601	1601	1601	1601	0
212	20230719	151100	289974834	1601	1601	1601	1601	0
213	20230719	151000	289974834	1601	1601	1601	1601	89
214	20230719	150900	289832345	1601	1601	1601	1601	2
215	20230719	150800	289829143	1602	1602	1602	1602	0
216	20230719	150700	289829143	1602	1602	1602	1602	0
217	20230719	150600	289829143	1602	1602	1602	1602	1
218	20230719	150500	289827541	1593	1600	1600	1593	2000
219	20230719	150400	286641366	1604	1604	1604	1604	0
220	20230719	150300	286641366	1604	1604	1604	1604	0
221	20230719	150200	286641366	1604	1594	1604	1594	12
222	20230719	150100	286622138	1592	1605	1605	1592	6
223	20230719	150000	286612561	1588	1588	1588	1588	0
224	20230719	145900	286612561	1588	1588	1588	1588	0
225	20230719	145800	286612561	1588	1588	1588	1588	0
226	20230719	145700	286612561	1588	1602	1602	1588	6500
227	20230719	145600	276269682	1602	1602	1602	1602	625
228	20230719	145500	275268432	1607	1607	1607	1607	101
229	20230719	145400	275106125	1607	1607	1607	1607	0
230	20230719	145300	275106125	1607	1607	1607	1607	0
231	20230719	145200	275106125	1607	1607	1607	1607	0
232	20230719	145100	275106125	1607	1607	1607	1607	0
233	20230719	145000	275106125	1607	1607	1607	1607	0
234	20230719	144900	275106125	1607	1607	1607	1607	0
235	20230719	144800	275106125	1607	1607	1607	1607	0
236	20230719	144700	275106125	1607	1607	1607	1607	19
237	20230719	144600	275075592	1607	1607	1607	1607	0
238	20230719	144500	275075592	1607	1607	1607	1607	0
239	20230719	144400	275075592	1607	1607	1607	1607	249
240	20230719	144300	274675449	1607	1607	1607	1607	5
241	20230719	144200	274667414	1607	1607	1607	1607	0
242	20230719	144100	274667414	1607	1607	1607	1607	2
243	20230719	144000	274664200	1600	1601	1601	1600	361
244	20230719	143900	274086559	1601	1601	1601	1601	0
245	20230719	143800	274086559	1601	1601	1601	1601	30
246	20230719	143700	274038529	1600	1600	1600	1600	0
247	20230719	143600	274038529	1600	1600	1600	1600	0
248	20230719	143500	274038529	1600	1600	1600	1600	1062
249	20230719	143400	272339329	1601	1602	1602	1601	420
250	20230719	143300	271666601	1602	1602	1602	1602	2
251	20230719	143200	271663397	1602	1602	1602	1602	301
252	20230719	143100	271181195	1603	1604	1604	1603	6972
253	20230719	143000	260000107	1604	1604	1604	1604	1
254	20230719	142900	259998503	1604	1607	1607	1604	28
255	20230719	142800	259953588	1607	1607	1607	1607	48
256	20230719	142700	259876452	1607	1604	1607	1604	21
257	20230719	142600	259842765	1608	1608	1608	1608	0
258	20230719	142500	259842765	1608	1608	1608	1608	0
259	20230719	142400	259842765	1608	1608	1608	1608	1
260	20230719	142300	259841157	1602	1603	1603	1602	37
261	20230719	142200	259781872	1602	1602	1602	1602	0
262	20230719	142100	259781872	1602	1602	1602	1602	0
263	20230719	142000	259781872	1602	1602	1602	1602	0
264	20230719	141900	259781872	1602	1602	1602	1602	0
265	20230719	141800	259781872	1602	1603	1603	1602	46
266	20230719	141700	259708135	1610	1610	1610	1610	0
267	20230719	141600	259708135	1610	1607	1610	1607	7
268	20230719	141500	259696881	1604	1604	1604	1604	0
269	20230719	141400	259696881	1604	1604	1604	1604	125
270	20230719	141300	259496381	1608	1608	1608	1608	0
271	20230719	141200	259496381	1608	1608	1608	1608	0
272	20230719	141100	259496381	1608	1608	1608	1608	0
273	20230719	141000	259496381	1608	1608	1608	1608	0
274	20230719	140900	259496381	1608	1608	1608	1608	329
275	20230719	140800	258967349	1608	1608	1608	1608	0
276	20230719	140700	258967349	1608	1608	1608	1608	0
277	20230719	140600	258967349	1608	1608	1608	1608	0
278	20230719	140500	258967349	1608	1608	1608	1608	300
279	20230719	140400	258484949	1609	1609	1609	1609	361
280	20230719	140300	257904100	1609	1607	1609	1607	967
281	20230719	140200	256349446	1606	1606	1606	1606	0
282	20230719	140100	256349446	1606	1606	1606	1606	0
283	20230719	140000	256349446	1606	1606	1606	1606	0
284	20230719	135900	256349446	1606	1606	1606	1606	300
285	20230719	135800	255867646	1604	1604	1604	1604	675
286	20230719	135700	254784946	1604	1604	1604	1604	0
287	20230719	135600	254784946	1604	1604	1604	1604	0
288	20230719	135500	254784946	1604	1604	1604	1604	2555
289	20230719	135400	250686726	1603	1603	1603	1603	11
290	20230719	135300	250669093	1604	1604	1604	1604	0
291	20230719	135200	250669093	1604	1604	1604	1604	0
292	20230719	135100	250669093	1604	1604	1604	1604	100
293	20230719	135000	250508693	1604	1604	1604	1604	0
294	20230719	134900	250508693	1604	1604	1604	1604	0
295	20230719	134800	250508693	1604	1604	1604	1604	0
296	20230719	134700	250508693	1604	1604	1604	1604	0
297	20230719	134600	250508693	1604	1604	1604	1604	0
298	20230719	134500	250508693	1604	1604	1604	1604	110
299	20230719	134400	250332253	1605	1605	1605	1605	0
300	20230719	134300	250332253	1605	1605	1605	1605	0
301	20230719	134200	250332253	1605	1605	1605	1605	0
302	20230719	134100	250332253	1605	1605	1605	1605	0
303	20230719	134000	250332253	1605	1605	1605	1605	10
304	20230719	133900	250316203	1607	1607	1607	1607	0
305	20230719	133800	250316203	1607	1607	1607	1607	0
306	20230719	133700	250316203	1607	1605	1607	1605	628
307	20230719	133600	249307704	1606	1606	1606	1606	0
308	20230719	133500	249307704	1606	1606	1606	1606	0
309	20230719	133400	249307704	1606	1606	1606	1606	0
310	20230719	133300	249307704	1606	1606	1606	1606	713
311	20230719	133200	248162626	1606	1606	1606	1606	14
312	20230719	133100	248140142	1606	1606	1606	1606	0
313	20230719	133000	248140142	1606	1606	1606	1606	0
314	20230719	132900	248140142	1606	1606	1606	1606	3
315	20230719	132800	248135324	1606	1606	1606	1606	37
316	20230719	132700	248075902	1606	1606	1606	1606	0
317	20230719	132600	248075902	1606	1606	1606	1606	0
318	20230719	132500	248075902	1606	1606	1606	1606	0
319	20230719	132400	248075902	1606	1606	1606	1606	10
320	20230719	132300	248059842	1606	1606	1606	1606	0
321	20230719	132200	248059842	1606	1606	1606	1606	0
322	20230719	132100	248059842	1606	1605	1606	1605	313
323	20230719	132000	247557307	1605	1605	1605	1605	0
324	20230719	131900	247557307	1605	1605	1605	1605	0
325	20230719	131800	247557307	1605	1605	1605	1605	0
326	20230719	131700	247557307	1605	1602	1605	1602	626
327	20230719	131600	246553489	1599	1599	1599	1599	0
328	20230719	131500	246553489	1599	1599	1599	1599	0
329	20230719	131400	246553489	1599	1599	1599	1599	0
330	20230719	131300	246553489	1599	1599	1599	1599	0
331	20230719	131200	246553489	1599	1599	1599	1599	0
332	20230719	131100	246553489	1599	1599	1599	1598	942
333	20230719	131000	245047268	1598	1598	1598	1598	223
334	20230719	130900	244690914	1599	1599	1599	1599	4
335	20230719	130800	244684518	1599	1600	1600	1599	6091
336	20230719	130700	234944844	1599	1601	1601	1599	101
337	20230719	130600	234783337	1602	1602	1602	1602	0
338	20230719	130500	234783337	1602	1602	1602	1602	0
339	20230719	130400	234783337	1602	1602	1602	1602	183
340	20230719	130300	234490171	1604	1604	1604	1604	6
341	20230719	130200	234480547	1602	1602	1602	1602	0
342	20230719	130100	234480547	1602	1602	1602	1602	0
343	20230719	130000	234480547	1602	1602	1602	1602	0
344	20230719	125900	234480547	1602	1602	1602	1602	0
345	20230719	125800	234480547	1602	1602	1602	1602	0
346	20230719	125700	234480547	1602	1602	1602	1602	117
347	20230719	125600	234293113	1602	1602	1602	1602	0
348	20230719	125500	234293113	1602	1602	1602	1602	0
349	20230719	125400	234293113	1602	1602	1602	1602	0
350	20230719	125300	234293113	1602	1602	1602	1602	5
351	20230719	125200	234285103	1605	1605	1605	1605	0
352	20230719	125100	234285103	1605	1605	1605	1605	0
353	20230719	125000	234285103	1605	1602	1605	1602	153
354	20230719	124900	234039988	1605	1605	1605	1605	0
355	20230719	124800	234039988	1605	1605	1605	1605	0
356	20230719	124700	234039988	1605	1605	1605	1605	0
357	20230719	124600	234039988	1605	1605	1605	1605	0
358	20230719	124500	234039988	1605	1605	1605	1605	0
359	20230719	124400	234039988	1605	1605	1605	1605	0
360	20230719	124300	234039988	1605	1605	1605	1605	243
361	20230719	124200	233649973	1602	1602	1602	1602	0
362	20230719	124100	233649973	1602	1602	1602	1602	1
363	20230719	124000	233648371	1605	1605	1605	1605	64
364	20230719	123900	233545651	1605	1605	1605	1605	50
365	20230719	123800	233465401	1605	1605	1605	1605	1
366	20230719	123700	233463796	1607	1607	1607	1607	0
367	20230719	123600	233463796	1607	1607	1607	1607	0
368	20230719	123500	233463796	1607	1607	1607	1607	0
369	20230719	123400	233463796	1607	1607	1607	1607	0
370	20230719	123300	233463796	1607	1607	1607	1607	0
371	20230719	123200	233463796	1607	1607	1607	1607	1
372	20230719	123100	233462189	1606	1606	1606	1606	40
373	20230719	123000	233397949	1606	1606	1606	1606	46
374	20230719	122900	233324073	1606	1606	1606	1606	45
375	20230719	122800	233251803	1606	1606	1606	1606	9
376	20230719	122700	233237349	1605	1605	1605	1605	0
377	20230719	122600	233237349	1605	1605	1605	1605	88
378	20230719	122500	233096109	1605	1605	1605	1605	12
379	20230719	122400	233076849	1605	1605	1605	1605	0
380	20230719	122300	233076849	1605	1606	1606	1605	1968
381	20230719	122200	229916256	1606	1605	1606	1605	2018
382	20230719	122100	226677364	1605	1604	1605	1604	475
383	20230719	122000	225915249	1603	1603	1603	1603	0
384	20230719	121900	225915249	1603	1597	1603	1597	11243
385	20230719	121800	207913726	1597	1597	1597	1597	0
386	20230719	121700	207913726	1597	1597	1597	1597	0
387	20230719	121600	207913726	1597	1597	1597	1597	0
388	20230719	121500	207913726	1597	1597	1597	1597	0
389	20230719	121400	207913726	1597	1596	1597	1596	1259
390	20230719	121300	205903343	1596	1592	1596	1592	2438
391	20230719	121200	202017167	1592	1592	1592	1592	1
392	20230719	121100	202015575	1588	1588	1588	1588	0
393	20230719	121000	202015575	1588	1588	1588	1588	10
394	20230719	120900	201999695	1587	1587	1587	1587	0
395	20230719	120800	201999695	1587	1587	1587	1587	0
396	20230719	120700	201999695	1587	1591	1591	1587	2484
397	20230719	120600	198056378	1592	1592	1592	1592	0
398	20230719	120500	198056378	1592	1592	1592	1592	0
399	20230719	120400	198056378	1592	1592	1592	1592	12
400	20230719	120300	198037274	1592	1592	1592	1592	819
401	20230719	120200	196733426	1595	1595	1595	1595	1010
402	20230719	120100	195122476	1591	1587	1591	1587	2853
403	20230719	120000	190589775	1587	1587	1587	1587	0
404	20230719	115900	190589775	1587	1587	1587	1587	2
405	20230719	115800	190586601	1587	1581	1587	1580	6060
406	20230719	115700	181001958	1581	1581	1581	1581	100
407	20230719	115600	180843858	1582	1583	1583	1582	1994
408	20230719	115500	177689349	1582	1584	1584	1582	1241
409	20230719	115400	175725627	1582	1582	1582	1582	0
410	20230719	115300	175725627	1582	1584	1584	1582	2621
411	20230719	115200	171578774	1587	1587	1587	1587	0
412	20230719	115100	171578774	1587	1587	1587	1587	0
413	20230719	115000	171578774	1587	1587	1587	1587	0
414	20230719	114900	171578774	1587	1587	1587	1587	0
415	20230719	114800	171578774	1587	1587	1587	1587	0
416	20230719	114700	171578774	1587	1587	1587	1587	0
417	20230719	114600	171578774	1587	1587	1587	1587	0
418	20230719	114500	171578774	1587	1587	1587	1587	0
419	20230719	114400	171578774	1587	1587	1587	1587	0
420	20230719	114300	171578774	1587	1587	1587	1587	82
421	20230719	114200	171448640	1587	1587	1587	1587	0
422	20230719	114100	171448640	1587	1587	1587	1587	296
423	20230719	114000	170978888	1587	1587	1587	1587	600
424	20230719	113900	170026688	1587	1587	1587	1587	1592
425	20230719	113800	167500184	1587	1580	1587	1579	7690
426	20230719	113700	155311090	1578	1578	1578	1578	0
427	20230719	113600	155311090	1578	1578	1578	1578	0
428	20230719	113500	155311090	1578	1578	1578	1578	0
429	20230719	113400	155311090	1578	1578	1578	1578	0
430	20230719	113300	155311090	1578	1582	1582	1578	1197
431	20230719	113200	153419619	1582	1582	1582	1582	103
432	20230719	113100	153256673	1582	1582	1582	1581	1100
433	20230719	113000	151517244	1581	1581	1581	1581	0
434	20230719	112900	151517244	1581	1581	1581	1581	0
435	20230719	112800	151517244	1581	1581	1581	1581	0
436	20230719	112700	151517244	1581	1584	1584	1581	4001
437	20230719	112600	145187583	1584	1584	1584	1584	0
438	20230719	112500	145187583	1584	1584	1584	1584	1100
439	20230719	112400	143445183	1580	1591	1591	1580	5300
440	20230719	112300	135043928	1590	1591	1591	1590	451
441	20230719	112200	134326828	1590	1590	1590	1590	0
442	20230719	112100	134326828	1590	1590	1590	1590	0
443	20230719	112000	134326828	1590	1592	1592	1590	1285
444	20230719	111900	132283251	1592	1592	1592	1592	8
445	20230719	111800	132270515	1592	1592	1592	1592	0
446	20230719	111700	132270515	1592	1592	1592	1592	38
447	20230719	111600	132210019	1592	1594	1594	1592	1907
448	20230719	111500	129171395	1595	1595	1595	1595	1020
449	20230719	111400	127544495	1596	1596	1596	1596	10
450	20230719	111300	127528535	1596	1596	1596	1596	0
451	20230719	111200	127528535	1596	1596	1596	1596	0
452	20230719	111100	127528535	1596	1596	1596	1596	10
453	20230719	111000	127512575	1595	1595	1595	1595	0
454	20230719	110900	127512575	1595	1595	1595	1595	0
455	20230719	110800	127512575	1595	1595	1595	1595	10
456	20230719	110700	127496625	1594	1595	1595	1594	1676
457	20230719	110600	124823756	1596	1600	1600	1596	2160
458	20230719	110500	121375572	1600	1600	1600	1600	130
459	20230719	110400	121167572	1600	1600	1600	1600	0
460	20230719	110300	121167572	1600	1597	1600	1597	240
461	20230719	110200	120783692	1598	1598	1598	1597	501
462	20230719	110100	119983494	1597	1597	1597	1597	0
463	20230719	110000	119983494	1597	1596	1597	1596	524
464	20230719	105900	119146705	1596	1596	1596	1596	39
465	20230719	105800	119084461	1596	1596	1596	1596	40
466	20230719	105700	119020621	1596	1597	1597	1596	698
467	20230719	105600	117906340	1596	1596	1596	1596	1000
468	20230719	105500	116310340	1596	1596	1596	1596	0
469	20230719	105400	116310340	1596	1597	1597	1596	1029
470	20230719	105300	114668055	1597	1596	1597	1596	3
471	20230719	105200	114663265	1596	1596	1596	1596	1
472	20230719	105100	114661669	1598	1598	1598	1598	0
473	20230719	105000	114661669	1598	1598	1598	1598	20
474	20230719	104900	114629709	1598	1598	1598	1598	10
475	20230719	104800	114613729	1598	1598	1598	1598	10
476	20230719	104700	114597749	1598	1594	1598	1594	202
477	20230719	104600	114275741	1597	1597	1597	1597	0
478	20230719	104500	114275741	1597	1595	1597	1595	29
479	20230719	104400	114229432	1595	1594	1597	1594	20
480	20230719	104300	114197546	1595	1598	1598	1595	416
481	20230719	104200	113533319	1598	1599	1599	1598	21
482	20230719	104100	113499741	1599	1599	1599	1599	14
483	20230719	104000	113477355	1599	1600	1600	1599	76
484	20230719	103900	113355757	1603	1603	1603	1603	0
485	20230719	103800	113355757	1603	1603	1603	1603	0
486	20230719	103700	113355757	1603	1603	1603	1603	0
487	20230719	103600	113355757	1603	1603	1603	1603	31
488	20230719	103500	113306064	1603	1603	1603	1603	100
489	20230719	103400	113145764	1604	1604	1604	1604	0
490	20230719	103300	113145764	1604	1604	1604	1604	0
491	20230719	103200	113145764	1604	1604	1604	1604	0
492	20230719	103100	113145764	1604	1604	1604	1604	0
493	20230719	103000	113145764	1604	1604	1604	1604	0
494	20230719	102900	113145764	1604	1601	1604	1601	31
495	20230719	102800	113096084	1600	1600	1600	1600	0
496	20230719	102700	113096084	1600	1600	1600	1600	0
497	20230719	102600	113096084	1600	1601	1603	1600	354
498	20230719	102500	112529383	1602	1603	1603	1602	236
499	20230719	102400	112151076	1604	1604	1604	1604	0
500	20230719	102300	112151076	1604	1604	1604	1604	50
501	20230719	102200	112070876	1604	1604	1604	1604	0
502	20230719	102100	112070876	1604	1604	1604	1604	0
503	20230719	102000	112070876	1604	1604	1604	1604	100
504	20230719	101900	111910476	1604	1604	1604	1604	200
505	20230719	101800	111589676	1604	1604	1604	1604	0
506	20230719	101700	111589676	1604	1604	1604	1604	0
507	20230719	101600	111589676	1604	1604	1604	1604	0
508	20230719	101500	111589676	1604	1604	1604	1604	0
509	20230719	101400	111589676	1604	1604	1604	1604	0
510	20230719	101300	111589676	1604	1604	1604	1604	1
511	20230719	101200	111588072	1605	1605	1605	1605	0
512	20230719	101100	111588072	1605	1605	1605	1605	1
513	20230719	101000	111586467	1606	1607	1607	1606	2
514	20230719	100900	111583254	1608	1608	1608	1608	0
515	20230719	100800	111583254	1608	1608	1608	1608	0
516	20230719	100700	111583254	1608	1608	1608	1608	1
517	20230719	100600	111581646	1608	1608	1608	1608	50
518	20230719	100500	111501246	1608	1607	1608	1600	3351
519	20230719	100400	106137159	1608	1608	1608	1608	0
520	20230719	100300	106137159	1608	1608	1608	1608	400
521	20230719	100200	105493959	1607	1607	1607	1607	4
522	20230719	100100	105487531	1607	1607	1607	1607	3
523	20230719	100000	105482710	1608	1608	1608	1608	50
524	20230719	095900	105402310	1608	1609	1609	1608	51
525	20230719	095800	105320262	1609	1609	1609	1609	180
526	20230719	095700	105030642	1610	1608	1610	1608	250
527	20230719	095600	104628542	1607	1605	1607	1605	1481
528	20230719	095500	102249136	1602	1602	1602	1602	0
529	20230719	095400	102249136	1602	1603	1603	1602	2
530	20230719	095300	102245931	1605	1602	1605	1601	108
531	20230719	095200	102072598	1603	1605	1605	1603	3
532	20230719	095100	102067786	1595	1595	1595	1595	10001
533	20230719	095000	86116191	1590	1594	1594	1590	40
534	20230719	094900	86052584	1595	1595	1595	1595	983
535	20230719	094800	84484699	1597	1599	1599	1596	468
536	20230719	094700	83737328	1599	1602	1602	1599	2301
537	20230719	094600	80055472	1602	1603	1603	1602	46
538	20230719	094500	79981735	1603	1603	1603	1603	0
539	20230719	094400	79981735	1603	1603	1603	1603	0
540	20230719	094300	79981735	1603	1605	1605	1603	4
541	20230719	094200	79975320	1604	1604	1604	1604	0
542	20230719	094100	79975320	1604	1604	1604	1604	75
543	20230719	094000	79855020	1604	1605	1605	1604	248
544	20230719	093900	79457227	1606	1606	1606	1606	0
545	20230719	093800	79457227	1606	1605	1606	1605	301
546	20230719	093700	78974121	1605	1606	1606	1605	11
547	20230719	093600	78956456	1606	1600	1606	1600	285
548	20230719	093500	78499287	1604	1604	1604	1604	1
549	20230719	093400	78497683	1599	1603	1603	1599	437
550	20230719	093300	77797966	1603	1603	1603	1603	14
551	20230719	093200	77775524	1600	1599	1600	1599	106
552	20230719	093100	77606024	1597	1595	1597	1590	943
553	20230719	093000	76100953	1591	1591	1591	1591	100
554	20230719	092900	75941853	1591	1590	1591	1590	44
555	20230719	092800	75871892	1590	1595	1595	1590	2240
556	20230719	092700	72304503	1596	1596	1596	1596	126
557	20230719	092600	72103407	1597	1594	1597	1594	1728
558	20230719	092500	69345993	1594	1585	1594	1584	670
559	20230719	092400	68278895	1581	1583	1583	1581	11658
560	20230719	092300	49824301	1582	1582	1582	1582	112
561	20230719	092200	49647117	1573	1576	1576	1573	2488
562	20230719	092100	45732987	1574	1574	1574	1574	6
563	20230719	092000	45723543	1573	1574	1574	1573	122
564	20230719	091900	45531636	1578	1582	1582	1575	3225
565	20230719	091800	40446281	1583	1583	1583	1583	917
566	20230719	091700	38994670	1580	1581	1581	1580	700
567	20230719	091600	37888415	1580	1579	1582	1579	1039
568	20230719	091500	36245904	1580	1581	1581	1579	4311
569	20230719	091400	29434783	1581	1577	1582	1576	1588
570	20230719	091300	26924266	1576	1582	1582	1572	4784
571	20230719	091200	19377950	1582	1591	1591	1581	2946
572	20230719	091100	14713352	1589	1596	1597	1588	847
573	20230719	091000	13368045	1597	1597	1597	1597	10
574	20230719	090900	13352075	1597	1598	1599	1597	112
575	20230719	090800	13173104	1599	1600	1600	1588	171
576	20230719	090700	12900332	1601	1600	1601	1600	117
577	20230719	090600	12713081	1601	1607	1607	1601	2802
578	20230719	090500	8210287	1608	1602	1608	1585	1296
579	20230719	090400	6131268	1610	1610	1610	1610	1
580	20230719	090300	6129658	1610	1610	1610	1610	1
581	20230719	090200	6128048	1610	1611	1611	1602	2976
582	20230719	090100	1345534	1620	1611	1620	1611	124
583	20230719	090000	1145752	1616	1624	1624	1616	708