KissMeData/021050/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190200	185783190	1339	1339	1339	1339	507
3	20230719	190100	185783190	1339	1339	1339	1339	0
4	20230719	190000	185783190	1339	1339	1339	1339	0
5	20230719	185900	185783190	1339	1339	1339	1339	0
6	20230719	185800	185783190	1339	1339	1339	1339	0
7	20230719	185700	185783190	1339	1339	1339	1339	0
8	20230719	185600	185783190	1339	1339	1339	1339	0
9	20230719	185500	185783190	1339	1339	1339	1339	0
10	20230719	185400	185783190	1339	1339	1339	1339	0
11	20230719	185300	185783190	1339	1339	1339	1339	0
12	20230719	185200	185783190	1339	1339	1339	1339	0
13	20230719	185100	185783190	1339	1339	1339	1339	0
14	20230719	185000	185783190	1339	1339	1339	1339	0
15	20230719	184900	185783190	1339	1339	1339	1339	0
16	20230719	184800	185783190	1339	1339	1339	1339	0
17	20230719	184700	185783190	1339	1339	1339	1339	0
18	20230719	184600	185783190	1339	1339	1339	1339	0
19	20230719	184500	185783190	1339	1339	1339	1339	0
20	20230719	184400	185783190	1339	1339	1339	1339	0
21	20230719	184300	185783190	1339	1339	1339	1339	0
22	20230719	184200	185783190	1339	1339	1339	1339	0
23	20230719	184100	185783190	1339	1339	1339	1339	0
24	20230719	184000	185783190	1339	1339	1339	1339	0
25	20230719	183900	185783190	1339	1339	1339	1339	0
26	20230719	183800	185783190	1339	1339	1339	1339	0
27	20230719	183700	185783190	1339	1339	1339	1339	0
28	20230719	183600	185783190	1339	1339	1339	1339	0
29	20230719	183500	185783190	1339	1339	1339	1339	0
30	20230719	183400	185783190	1339	1339	1339	1339	0
31	20230719	183300	185783190	1339	1339	1339	1339	0
32	20230719	183200	185783190	1339	1339	1339	1339	507
33	20230719	183100	185783190	1339	1339	1339	1339	0
34	20230719	183000	185783190	1339	1339	1339	1339	0
35	20230719	182900	185783190	1339	1339	1339	1339	0
36	20230719	182800	185783190	1339	1339	1339	1339	0
37	20230719	182700	185783190	1339	1339	1339	1339	0
38	20230719	182600	185783190	1339	1339	1339	1339	0
39	20230719	182500	185783190	1339	1339	1339	1339	0
40	20230719	182400	185783190	1339	1339	1339	1339	0
41	20230719	182300	185783190	1339	1339	1339	1339	0
42	20230719	182200	185783190	1339	1339	1339	1339	0
43	20230719	182100	185783190	1339	1339	1339	1339	0
44	20230719	182000	185783190	1339	1339	1339	1339	0
45	20230719	181900	185783190	1339	1339	1339	1339	0
46	20230719	181800	185783190	1339	1339	1339	1339	0
47	20230719	181700	185783190	1339	1339	1339	1339	0
48	20230719	181600	185783190	1339	1339	1339	1339	0
49	20230719	181500	185783190	1339	1339	1339	1339	0
50	20230719	181400	185783190	1339	1339	1339	1339	0
51	20230719	181300	185783190	1339	1339	1339	1339	0
52	20230719	181200	185783190	1339	1339	1339	1339	0
53	20230719	181100	185783190	1339	1339	1339	1339	0
54	20230719	181000	185783190	1339	1339	1339	1339	0
55	20230719	180900	185783190	1339	1339	1339	1339	0
56	20230719	180800	185783190	1339	1339	1339	1339	0
57	20230719	180700	185783190	1339	1339	1339	1339	0
58	20230719	180600	185783190	1339	1339	1339	1339	0
59	20230719	180500	185783190	1339	1339	1339	1339	0
60	20230719	180400	185783190	1339	1339	1339	1339	0
61	20230719	180300	185783190	1339	1339	1339	1339	0
62	20230719	180200	185783190	1339	1339	1339	1339	507
63	20230719	180100	185783190	1339	1339	1339	1339	0
64	20230719	180000	185783190	1339	1339	1339	1339	0
65	20230719	175900	185783190	1339	1339	1339	1339	0
66	20230719	175800	185783190	1339	1339	1339	1339	0
67	20230719	175700	185783190	1339	1339	1339	1339	0
68	20230719	175600	185783190	1339	1339	1339	1339	0
69	20230719	175500	185783190	1339	1339	1339	1339	0
70	20230719	175400	185783190	1339	1339	1339	1339	0
71	20230719	175300	185783190	1339	1339	1339	1339	0
72	20230719	175200	185783190	1339	1339	1339	1339	0
73	20230719	175100	185783190	1339	1339	1339	1339	0
74	20230719	175000	185783190	1339	1339	1339	1339	0
75	20230719	174900	185783190	1339	1339	1339	1339	0
76	20230719	174800	185783190	1339	1339	1339	1339	0
77	20230719	174700	185783190	1339	1339	1339	1339	0
78	20230719	174600	185783190	1339	1339	1339	1339	0
79	20230719	174500	185783190	1339	1339	1339	1339	0
80	20230719	174400	185783190	1339	1339	1339	1339	0
81	20230719	174300	185783190	1339	1339	1339	1339	0
82	20230719	174200	185783190	1339	1339	1339	1339	0
83	20230719	174100	185783190	1339	1339	1339	1339	0
84	20230719	174000	185783190	1339	1339	1339	1339	0
85	20230719	173900	185783190	1339	1339	1339	1339	0
86	20230719	173800	185783190	1339	1339	1339	1339	0
87	20230719	173700	185783190	1339	1339	1339	1339	0
88	20230719	173600	185783190	1339	1339	1339	1339	0
89	20230719	173500	185783190	1339	1339	1339	1339	0
90	20230719	173400	185783190	1339	1339	1339	1339	0
91	20230719	173300	185783190	1339	1339	1339	1339	0
92	20230719	173200	185783190	1339	1339	1339	1339	507
93	20230719	173100	185783190	1339	1339	1339	1339	0
94	20230719	173000	185783190	1339	1339	1339	1339	0
95	20230719	172900	185783190	1339	1339	1339	1339	0
96	20230719	172800	185783190	1339	1339	1339	1339	0
97	20230719	172700	185783190	1339	1339	1339	1339	0
98	20230719	172600	185783190	1339	1339	1339	1339	0
99	20230719	172500	185783190	1339	1339	1339	1339	0
100	20230719	172400	185783190	1339	1339	1339	1339	0
101	20230719	172300	185783190	1339	1339	1339	1339	0
102	20230719	172200	185783190	1339	1339	1339	1339	0
103	20230719	172100	185783190	1339	1339	1339	1339	0
104	20230719	172000	185783190	1339	1339	1339	1339	0
105	20230719	171900	185783190	1339	1339	1339	1339	0
106	20230719	171800	185783190	1339	1339	1339	1339	0
107	20230719	171700	185783190	1339	1339	1339	1339	0
108	20230719	171600	185783190	1339	1339	1339	1339	0
109	20230719	171500	185783190	1339	1339	1339	1339	0
110	20230719	171400	185783190	1339	1339	1339	1339	0
111	20230719	171300	185783190	1339	1339	1339	1339	0
112	20230719	171200	185783190	1339	1339	1339	1339	0
113	20230719	171100	185783190	1339	1339	1339	1339	0
114	20230719	171000	185783190	1339	1339	1339	1339	0
115	20230719	170900	185783190	1339	1339	1339	1339	0
116	20230719	170800	185783190	1339	1339	1339	1339	0
117	20230719	170700	185783190	1339	1339	1339	1339	0
118	20230719	170600	185783190	1339	1339	1339	1339	0
119	20230719	170500	185783190	1339	1339	1339	1339	0
120	20230719	170400	185783190	1339	1339	1339	1339	0
121	20230719	170300	185783190	1339	1339	1339	1339	0
122	20230719	170200	185783190	1339	1339	1339	1339	507
123	20230719	170100	185783190	1339	1339	1339	1339	0
124	20230719	170000	185783190	1339	1339	1339	1339	0
125	20230719	165900	185783190	1339	1339	1339	1339	0
126	20230719	165800	185783190	1339	1339	1339	1339	0
127	20230719	165700	185783190	1339	1339	1339	1339	0
128	20230719	165600	185783190	1339	1339	1339	1339	0
129	20230719	165500	185783190	1339	1339	1339	1339	0
130	20230719	165400	185783190	1339	1339	1339	1339	0
131	20230719	165300	185783190	1339	1339	1339	1339	0
132	20230719	165200	185783190	1339	1339	1339	1339	0
133	20230719	165100	185783190	1339	1339	1339	1339	0
134	20230719	165000	185783190	1339	1339	1339	1339	0
135	20230719	164900	185783190	1339	1339	1339	1339	0
136	20230719	164800	185783190	1339	1339	1339	1339	0
137	20230719	164700	185783190	1339	1339	1339	1339	0
138	20230719	164600	185783190	1339	1339	1339	1339	0
139	20230719	164500	185783190	1339	1339	1339	1339	0
140	20230719	164400	185783190	1339	1339	1339	1339	0
141	20230719	164300	185783190	1339	1339	1339	1339	0
142	20230719	164200	185783190	1339	1339	1339	1339	0
143	20230719	164100	185783190	1339	1339	1339	1339	0
144	20230719	164000	185783190	1339	1339	1339	1339	0
145	20230719	163900	185783190	1339	1339	1339	1339	0
146	20230719	163800	185783190	1339	1339	1339	1339	0
147	20230719	163700	185783190	1339	1339	1339	1339	0
148	20230719	163600	185783190	1339	1339	1339	1339	0
149	20230719	163500	185783190	1339	1339	1339	1339	0
150	20230719	163400	185783190	1339	1339	1339	1339	0
151	20230719	163300	185783190	1339	1339	1339	1339	0
152	20230719	163200	185783190	1339	1339	1339	1339	507
153	20230719	163100	185783190	1339	1339	1339	1339	0
154	20230719	163000	185783190	1339	1339	1339	1339	0
155	20230719	162900	185783190	1339	1339	1339	1339	0
156	20230719	162800	185783190	1339	1339	1339	1339	0
157	20230719	162700	185783190	1339	1339	1339	1339	0
158	20230719	162600	185783190	1339	1339	1339	1339	0
159	20230719	162500	185783190	1339	1339	1339	1339	0
160	20230719	162400	185783190	1339	1339	1339	1339	0
161	20230719	162300	185783190	1339	1339	1339	1339	0
162	20230719	162200	185783190	1339	1339	1339	1339	0
163	20230719	162100	185783190	1339	1339	1339	1339	0
164	20230719	162000	185783190	1339	1339	1339	1339	0
165	20230719	161900	185783190	1339	1339	1339	1339	0
166	20230719	161800	185783190	1339	1339	1339	1339	0
167	20230719	161700	185783190	1339	1339	1339	1339	0
168	20230719	161600	185783190	1339	1339	1339	1339	0
169	20230719	161500	185783190	1339	1339	1339	1339	0
170	20230719	161400	185783190	1339	1339	1339	1339	0
171	20230719	161300	185783190	1339	1339	1339	1339	0
172	20230719	161200	185783190	1339	1339	1339	1339	0
173	20230719	161100	185783190	1339	1339	1339	1339	0
174	20230719	161000	185783190	1339	1339	1339	1339	0
175	20230719	160900	185783190	1339	1339	1339	1339	0
176	20230719	160800	185783190	1339	1339	1339	1339	0
177	20230719	160700	185783190	1339	1339	1339	1339	0
178	20230719	160600	185783190	1339	1339	1339	1339	0
179	20230719	160500	185783190	1339	1339	1339	1339	0
180	20230719	160400	185783190	1339	1339	1339	1339	0
181	20230719	160300	185783190	1339	1339	1339	1339	0
182	20230719	160200	185783190	1339	1339	1339	1339	507
183	20230719	160100	185783190	1339	1339	1339	1339	0
184	20230719	160000	185783190	1339	1339	1339	1339	0
185	20230719	155900	185783190	1339	1339	1339	1339	0
186	20230719	155800	185783190	1339	1339	1339	1339	0
187	20230719	155700	185783190	1339	1339	1339	1339	0
188	20230719	155600	185783190	1339	1339	1339	1339	0
189	20230719	155500	185783190	1339	1339	1339	1339	0
190	20230719	155400	185783190	1339	1339	1339	1339	0
191	20230719	155300	185783190	1339	1339	1339	1339	0
192	20230719	155200	185783190	1339	1339	1339	1339	0
193	20230719	155100	185783190	1339	1339	1339	1339	0
194	20230719	155000	185783190	1339	1339	1339	1339	0
195	20230719	154900	185783190	1339	1339	1339	1339	0
196	20230719	154800	185783190	1339	1339	1339	1339	0
197	20230719	154700	185783190	1339	1339	1339	1339	0
198	20230719	154600	185783190	1339	1339	1339	1339	0
199	20230719	154500	185783190	1339	1339	1339	1339	0
200	20230719	154400	185783190	1339	1339	1339	1339	0
201	20230719	154300	185783190	1339	1339	1339	1339	0
202	20230719	154200	185783190	1339	1339	1339	1339	0
203	20230719	154100	185783190	1339	1339	1339	1339	0
204	20230719	154000	185783190	1339	1339	1339	1339	0
205	20230719	153900	185783190	1339	1339	1339	1339	0
206	20230719	153800	185783190	1339	1339	1339	1339	0
207	20230719	153700	185783190	1339	1339	1339	1339	0
208	20230719	153600	185783190	1339	1339	1339	1339	0
209	20230719	153500	185783190	1339	1339	1339	1339	0
210	20230719	153400	185783190	1339	1339	1339	1339	0
211	20230719	153300	185783190	1339	1339	1339	1339	0
212	20230719	153200	185783190	1339	1339	1339	1339	507
213	20230719	153100	185783190	1339	1339	1339	1339	0
214	20230719	153000	185783190	1339	1339	1339	1339	507
215	20230719	152900	185104317	1336	1336	1336	1336	0
216	20230719	152800	185104317	1336	1336	1336	1336	0
217	20230719	152700	185104317	1336	1336	1336	1336	0
218	20230719	152600	185104317	1336	1336	1336	1336	0
219	20230719	152500	185104317	1336	1336	1336	1336	0
220	20230719	152400	185104317	1336	1336	1336	1336	0
221	20230719	152300	185104317	1336	1336	1336	1336	0
222	20230719	152200	185104317	1336	1336	1336	1336	0
223	20230719	152100	185104317	1336	1336	1336	1336	0
224	20230719	152000	185104317	1336	1336	1336	1336	0
225	20230719	151900	185104317	1336	1328	1338	1328	126
226	20230719	151800	184935858	1328	1338	1339	1328	1213
227	20230719	151700	183314270	1338	1339	1339	1338	109
228	20230719	151600	183168337	1339	1339	1339	1339	0
229	20230719	151500	183168337	1339	1338	1339	1338	416
230	20230719	151400	182611725	1339	1338	1339	1338	148
231	20230719	151300	182413595	1339	1338	1339	1338	43
232	20230719	151200	182356060	1339	1339	1339	1339	75
233	20230719	151100	182255635	1337	1336	1337	1336	200
234	20230719	151000	181988392	1336	1336	1336	1336	106
235	20230719	150900	181846776	1336	1336	1336	1336	0
236	20230719	150800	181846776	1336	1336	1336	1336	237
237	20230719	150700	181530144	1336	1336	1336	1336	0
238	20230719	150600	181530144	1336	1336	1336	1336	91
239	20230719	150500	181408568	1332	1332	1332	1332	386
240	20230719	150400	180894416	1337	1337	1337	1337	89
241	20230719	150300	180775423	1337	1337	1337	1337	1775
242	20230719	150200	178402248	1338	1338	1339	1338	1614
243	20230719	150100	176242617	1337	1337	1337	1337	0
244	20230719	150000	176242617	1337	1339	1339	1337	711
245	20230719	145900	175291817	1340	1337	1340	1337	2284
246	20230719	145800	172234423	1337	1334	1337	1332	4310
247	20230719	145700	166479221	1334	1334	1334	1334	93
248	20230719	145600	166355159	1334	1334	1334	1334	68
249	20230719	145500	166264447	1334	1330	1334	1330	1647
250	20230719	145400	164071212	1330	1329	1330	1329	229
251	20230719	145300	163766870	1328	1322	1328	1322	11082
252	20230719	145200	149105310	1322	1322	1322	1322	0
253	20230719	145100	149105310	1322	1322	1322	1322	72
254	20230719	145000	149010126	1322	1322	1322	1322	100
255	20230719	144900	148877926	1322	1322	1322	1322	106
256	20230719	144800	148737794	1318	1318	1318	1318	2
257	20230719	144700	148735158	1322	1319	1322	1319	175
258	20230719	144600	148504024	1319	1319	1319	1319	100
259	20230719	144500	148372124	1319	1322	1322	1319	290
260	20230719	144400	147989278	1322	1322	1322	1322	0
261	20230719	144300	147989278	1322	1322	1322	1322	68
262	20230719	144200	147899382	1319	1319	1319	1319	363
263	20230719	144100	147420585	1319	1322	1322	1319	483
264	20230719	144000	146783072	1322	1322	1322	1322	1
265	20230719	143900	146781750	1321	1321	1321	1321	0
266	20230719	143800	146781750	1321	1320	1321	1320	28
267	20230719	143700	146744778	1320	1319	1320	1319	744
268	20230719	143600	145762702	1320	1319	1320	1319	104
269	20230719	143500	145625423	1319	1319	1319	1319	19
270	20230719	143400	145600362	1319	1318	1319	1318	20
271	20230719	143300	145574001	1318	1319	1319	1318	518
272	20230719	143200	144891185	1319	1318	1319	1318	4
273	20230719	143100	144885912	1318	1318	1318	1318	3
274	20230719	143000	144881958	1318	1318	1320	1318	95
275	20230719	142900	144756574	1318	1318	1318	1318	11
276	20230719	142800	144742076	1318	1318	1320	1318	118
277	20230719	142700	144586344	1318	1318	1318	1318	184
278	20230719	142600	144343832	1318	1318	1320	1318	84
279	20230719	142500	144232966	1318	1318	1318	1318	4
280	20230719	142400	144227694	1318	1320	1320	1318	106
281	20230719	142300	144087790	1318	1318	1318	1318	5
282	20230719	142200	144081200	1318	1320	1320	1318	111
283	20230719	142100	143934738	1318	1318	1318	1318	30
284	20230719	142000	143895198	1318	1319	1319	1318	694
285	20230719	141900	142979836	1319	1320	1320	1319	131
286	20230719	141800	142806952	1319	1319	1319	1319	31
287	20230719	141700	142766063	1319	1320	1320	1319	871
288	20230719	141600	141616372	1321	1321	1321	1321	0
289	20230719	141500	141616372	1321	1321	1321	1321	873
290	20230719	141400	140463139	1321	1321	1321	1321	13
291	20230719	141300	140445966	1321	1321	1321	1321	65
292	20230719	141200	140360101	1323	1323	1323	1323	0
293	20230719	141100	140360101	1323	1323	1323	1323	108
294	20230719	141000	140217217	1324	1324	1324	1324	0
295	20230719	140900	140217217	1324	1324	1324	1324	72
296	20230719	140800	140121889	1325	1325	1325	1325	0
297	20230719	140700	140121889	1325	1325	1325	1325	110
298	20230719	140600	139976139	1325	1325	1325	1325	0
299	20230719	140500	139976139	1325	1325	1325	1325	71
300	20230719	140400	139882064	1325	1325	1325	1325	0
301	20230719	140300	139882064	1325	1325	1325	1325	104
302	20230719	140200	139744264	1317	1317	1317	1317	0
303	20230719	140100	139744264	1317	1325	1325	1317	640
304	20230719	140000	138899993	1326	1326	1326	1326	76
305	20230719	135900	138799217	1326	1326	1326	1326	0
306	20230719	135800	138799217	1326	1326	1326	1326	92
307	20230719	135700	138677225	1326	1326	1326	1326	0
308	20230719	135600	138677225	1326	1326	1326	1326	90
309	20230719	135500	138557885	1326	1326	1326	1326	85
310	20230719	135400	138445175	1326	1326	1326	1326	111
311	20230719	135300	138297989	1326	1326	1326	1326	0
312	20230719	135200	138297989	1326	1326	1326	1326	69
313	20230719	135100	138206495	1326	1326	1326	1326	0
314	20230719	135000	138206495	1326	1326	1326	1326	106
315	20230719	134900	138065939	1326	1326	1326	1326	0
316	20230719	134800	138065939	1326	1326	1326	1326	74
317	20230719	134700	137967815	1326	1326	1326	1326	0
318	20230719	134600	137967815	1326	1326	1326	1326	112
319	20230719	134500	137819303	1326	1326	1326	1326	10
320	20230719	134400	137806043	1326	1326	1326	1326	69
321	20230719	134300	137714549	1326	1326	1326	1326	0
322	20230719	134200	137714549	1326	1326	1326	1326	0
323	20230719	134100	137714549	1326	1326	1326	1326	101
324	20230719	134000	137580623	1326	1326	1326	1325	141
325	20230719	133900	137393696	1326	1326	1326	1325	42
326	20230719	133800	137338044	1321	1325	1325	1321	1006
327	20230719	133700	136006362	1325	1325	1327	1325	123
328	20230719	133600	135843153	1325	1327	1327	1325	54
329	20230719	133500	135771499	1327	1327	1327	1327	12
330	20230719	133400	135755575	1327	1325	1327	1325	13
331	20230719	133300	135738348	1328	1328	1329	1328	324
332	20230719	133200	135307972	1328	1328	1328	1328	3
333	20230719	133100	135303988	1328	1328	1329	1328	83
334	20230719	133000	135193688	1329	1329	1329	1328	6
335	20230719	132900	135185718	1328	1328	1329	1328	118
336	20230719	132800	135028903	1328	1328	1328	1328	0
337	20230719	132700	135028903	1328	1329	1329	1328	74
338	20230719	132600	134930562	1328	1328	1328	1328	2
339	20230719	132500	134927906	1328	1328	1328	1328	63
340	20230719	132400	134844242	1329	1329	1329	1329	0
341	20230719	132300	134844242	1329	1329	1329	1329	1
342	20230719	132200	134842913	1329	1330	1330	1329	82
343	20230719	132100	134733855	1329	1329	1329	1329	4
344	20230719	132000	134728539	1329	1330	1330	1329	119
345	20230719	131900	134570272	1330	1331	1331	1330	11
346	20230719	131800	134555632	1332	1332	1332	1332	73
347	20230719	131700	134458396	1331	1332	1332	1331	3
348	20230719	131600	134454401	1333	1333	1333	1333	106
349	20230719	131500	134313103	1333	1333	1333	1333	0
350	20230719	131400	134313103	1333	1333	1333	1333	76
351	20230719	131300	134211795	1331	1332	1332	1331	454
352	20230719	131200	133607379	1325	1332	1332	1325	118
353	20230719	131100	133450238	1331	1331	1331	1331	38
354	20230719	131000	133399660	1332	1331	1332	1331	31
355	20230719	130900	133358398	1331	1333	1333	1331	31
356	20230719	130800	133317077	1333	1333	1333	1333	98
357	20230719	130700	133186443	1333	1333	1333	1333	0
358	20230719	130600	133186443	1333	1333	1333	1333	82
359	20230719	130500	133077137	1333	1333	1333	1333	0
360	20230719	130400	133077137	1333	1333	1333	1333	0
361	20230719	130300	133077137	1333	1333	1333	1333	103
362	20230719	130200	132939838	1333	1333	1333	1333	1
363	20230719	130100	132938505	1333	1333	1333	1333	79
364	20230719	130000	132833198	1333	1333	1333	1333	0
365	20230719	125900	132833198	1333	1331	1333	1331	112
366	20230719	125800	132683906	1333	1333	1333	1333	0
367	20230719	125700	132683906	1333	1333	1333	1333	72
368	20230719	125600	132587930	1332	1332	1332	1332	0
369	20230719	125500	132587930	1332	1332	1332	1332	105
370	20230719	125400	132448070	1333	1333	1333	1333	0
371	20230719	125300	132448070	1333	1332	1333	1332	77
372	20230719	125200	132345505	1333	1333	1333	1333	0
373	20230719	125100	132345505	1333	1333	1333	1333	114
374	20230719	125000	132193543	1333	1333	1333	1333	1
375	20230719	124900	132192210	1333	1333	1333	1333	66
376	20230719	124800	132104232	1333	1333	1333	1333	1
377	20230719	124700	132102899	1332	1332	1332	1332	101
378	20230719	124600	131968367	1323	1323	1323	1323	1184
379	20230719	124500	130401935	1323	1323	1323	1323	96
380	20230719	124400	130274927	1333	1333	1333	1333	81
381	20230719	124300	130166954	1333	1333	1333	1333	0
382	20230719	124200	130166954	1333	1332	1333	1332	2099
383	20230719	124100	127370987	1332	1321	1332	1321	201
384	20230719	124000	127105455	1333	1333	1333	1333	81
385	20230719	123900	126997482	1333	1333	1333	1333	0
386	20230719	123800	126997482	1333	1333	1333	1333	108
387	20230719	123700	126853518	1333	1333	1333	1333	0
388	20230719	123600	126853518	1333	1333	1333	1333	72
389	20230719	123500	126757542	1333	1333	1333	1333	0
390	20230719	123400	126757542	1333	1333	1333	1333	118
391	20230719	123300	126600248	1333	1333	1333	1333	0
392	20230719	123200	126600248	1333	1333	1333	1333	63
393	20230719	123100	126516269	1321	1321	1321	1321	1
394	20230719	123000	126514948	1334	1334	1334	1334	105
395	20230719	122900	126374878	1335	1335	1335	1335	0
396	20230719	122800	126374878	1335	1335	1335	1335	75
397	20230719	122700	126274753	1336	1336	1336	1336	0
398	20230719	122600	126274753	1336	1331	1336	1325	3252
399	20230719	122500	121962837	1337	1337	1337	1337	100
400	20230719	122400	121829137	1337	1337	1337	1337	0
401	20230719	122300	121829137	1337	1337	1337	1337	81
402	20230719	122200	121720840	1337	1337	1337	1337	807
403	20230719	122100	120641881	1337	1337	1337	1337	113
404	20230719	122000	120490800	1337	1337	1337	1337	139
405	20230719	121900	120304957	1337	1335	1337	1335	297
406	20230719	121800	119908328	1334	1334	1334	1334	501
407	20230719	121700	119239994	1331	1333	1333	1331	171
408	20230719	121600	119012201	1331	1331	1331	1331	165
409	20230719	121500	118792586	1331	1331	1331	1331	24
410	20230719	121400	118760642	1331	1331	1331	1331	0
411	20230719	121300	118760642	1331	1331	1331	1331	588
412	20230719	121200	117978014	1331	1333	1333	1331	256
413	20230719	121100	117637178	1333	1327	1333	1327	2641
414	20230719	121000	114130119	1327	1325	1327	1325	2943
415	20230719	120900	110229181	1324	1325	1325	1324	606
416	20230719	120800	109426731	1324	1319	1324	1319	1768
417	20230719	120700	107085934	1324	1323	1324	1323	2524
418	20230719	120600	103746580	1323	1323	1323	1323	74
419	20230719	120500	103648678	1323	1323	1323	1323	0
420	20230719	120400	103648678	1323	1323	1323	1323	99
421	20230719	120300	103517701	1323	1323	1323	1323	0
422	20230719	120200	103517701	1323	1323	1323	1323	82
423	20230719	120100	103409215	1323	1323	1323	1323	0
424	20230719	120000	103409215	1323	1323	1323	1323	117
425	20230719	115900	103254424	1323	1323	1323	1323	0
426	20230719	115800	103254424	1323	1323	1323	1323	63
427	20230719	115700	103171075	1323	1323	1323	1323	0
428	20230719	115600	103171075	1323	1323	1323	1323	104
429	20230719	115500	103033483	1323	1323	1323	1323	0
430	20230719	115400	103033483	1323	1323	1323	1323	76
431	20230719	115300	102932935	1316	1316	1316	1316	966
432	20230719	115200	101661679	1318	1318	1318	1318	107
433	20230719	115100	101520653	1320	1320	1320	1320	512
434	20230719	115000	100844813	1322	1323	1323	1322	80
435	20230719	114900	100738978	1323	1323	1323	1323	0
436	20230719	114800	100738978	1323	1323	1323	1323	100
437	20230719	114700	100606678	1323	1323	1323	1323	119
438	20230719	114600	100449241	1322	1322	1322	1322	100
439	20230719	114500	100317041	1323	1323	1323	1323	81
440	20230719	114400	100209878	1322	1322	1322	1322	37
441	20230719	114300	100160964	1323	1323	1323	1323	96
442	20230719	114200	100033956	1322	1321	1322	1321	959
443	20230719	114100	98766898	1321	1321	1321	1321	185
444	20230719	114000	98522513	1320	1321	1321	1320	196
445	20230719	113900	98263718	1322	1322	1322	1322	99
446	20230719	113800	98132840	1322	1322	1322	1322	100
447	20230719	113700	98000640	1322	1322	1322	1322	81
448	20230719	113600	97893558	1322	1322	1322	1322	1
449	20230719	113500	97892236	1323	1323	1323	1323	97
450	20230719	113400	97763905	1323	1321	1323	1321	8
451	20230719	113300	97753335	1323	1323	1323	1323	84
452	20230719	113200	97642203	1323	1320	1323	1320	101
453	20230719	113100	97508880	1323	1323	1323	1323	98
454	20230719	113000	97379226	1323	1323	1323	1323	100
455	20230719	112900	97246926	1322	1321	1322	1321	2288
456	20230719	112800	94223463	1320	1319	1320	1319	13494
457	20230719	112700	76412634	1318	1317	1318	1317	3795
458	20230719	112600	71413546	1317	1317	1317	1317	99
459	20230719	112500	71283163	1316	1316	1316	1316	19
460	20230719	112400	71258159	1316	1316	1316	1316	81
461	20230719	112300	71151563	1316	1316	1316	1316	0
462	20230719	112200	71151563	1316	1316	1316	1316	97
463	20230719	112100	71023911	1314	1314	1314	1314	4135
464	20230719	112000	65590521	1314	1314	1314	1314	84
465	20230719	111900	65480145	1314	1314	1314	1314	0
466	20230719	111800	65480145	1314	1314	1314	1314	110
467	20230719	111700	65335605	1314	1314	1314	1314	0
468	20230719	111600	65335605	1314	1314	1314	1314	71
469	20230719	111500	65242311	1314	1314	1314	1314	0
470	20230719	111400	65242311	1314	1314	1314	1314	109
471	20230719	111300	65099085	1314	1314	1314	1314	0
472	20230719	111200	65099085	1314	1314	1314	1314	72
473	20230719	111100	65004477	1314	1314	1314	1314	0
474	20230719	111000	65004477	1314	1314	1314	1314	0
475	20230719	110900	65004477	1314	1309	1314	1309	97
476	20230719	110800	64877024	1309	1309	1309	1309	400
477	20230719	110700	64353424	1314	1310	1314	1310	1720
478	20230719	110600	62099888	1310	1311	1311	1310	1005
479	20230719	110500	60783336	1314	1314	1314	1314	192
480	20230719	110400	60531048	1314	1314	1314	1314	0
481	20230719	110300	60531048	1314	1314	1314	1314	88
482	20230719	110200	60415416	1314	1314	1314	1314	6
483	20230719	110100	60407532	1311	1314	1314	1311	230
484	20230719	110000	60105417	1316	1316	1316	1316	0
485	20230719	105900	60105417	1316	1316	1316	1316	63
486	20230719	105800	60022509	1314	1314	1314	1314	0
487	20230719	105700	60022509	1314	1314	1314	1314	39
488	20230719	105600	59971263	1314	1314	1314	1314	0
489	20230719	105500	59971263	1314	1314	1314	1314	74
490	20230719	105400	59874027	1310	1310	1310	1310	10
491	20230719	105300	59860927	1314	1314	1314	1314	113
492	20230719	105200	59712445	1314	1314	1314	1314	2
493	20230719	105100	59709817	1314	1314	1314	1314	1
494	20230719	105000	59708503	1314	1314	1314	1314	71
495	20230719	104900	59615209	1314	1314	1314	1314	6
496	20230719	104800	59607325	1314	1314	1314	1314	100
497	20230719	104700	59475925	1314	1314	1314	1314	200
498	20230719	104600	59213125	1314	1314	1314	1314	112
499	20230719	104500	59065957	1316	1316	1316	1316	0
500	20230719	104400	59065957	1316	1316	1316	1316	114
501	20230719	104300	58915933	1316	1316	1316	1316	0
502	20230719	104200	58915933	1316	1316	1316	1316	66
503	20230719	104100	58829077	1316	1316	1316	1316	0
504	20230719	104000	58829077	1316	1316	1316	1316	110
505	20230719	103900	58684317	1316	1316	1316	1316	7
506	20230719	103800	58675105	1315	1315	1315	1315	72
507	20230719	103700	58580425	1314	1310	1314	1310	2549
508	20230719	103600	55240683	1310	1310	1310	1310	94
509	20230719	103500	55117543	1304	1304	1304	1304	0
510	20230719	103400	55117543	1304	1310	1310	1304	186
511	20230719	103300	54874367	1310	1310	1310	1310	1
512	20230719	103200	54873057	1310	1310	1310	1310	0
513	20230719	103100	54873057	1310	1310	1310	1310	90
514	20230719	103000	54755157	1310	1310	1310	1310	0
515	20230719	102900	54755157	1310	1310	1310	1310	192
516	20230719	102800	54503637	1310	1310	1310	1310	1
517	20230719	102700	54502327	1310	1310	1310	1310	125
518	20230719	102600	54338577	1310	1310	1310	1310	0
519	20230719	102500	54338577	1310	1310	1310	1310	65
520	20230719	102400	54253427	1310	1309	1310	1309	213
521	20230719	102300	53974609	1309	1309	1309	1309	105
522	20230719	102200	53837164	1309	1309	1309	1309	2
523	20230719	102100	53834546	1309	1309	1309	1309	177
524	20230719	102000	53602853	1309	1309	1309	1309	3
525	20230719	101900	53598926	1309	1304	1309	1304	882
526	20230719	101800	52444393	1309	1309	1309	1309	0
527	20230719	101700	52444393	1309	1309	1309	1309	72
528	20230719	101600	52350145	1310	1310	1310	1310	0
529	20230719	101500	52350145	1310	1310	1310	1310	0
530	20230719	101400	52350145	1310	1310	1310	1310	112
531	20230719	101300	52203425	1310	1310	1310	1310	0
532	20230719	101200	52203425	1310	1310	1310	1310	69
533	20230719	101100	52113035	1310	1310	1310	1310	3
534	20230719	101000	52109105	1310	1310	1310	1310	102
535	20230719	100900	51975485	1310	1310	1310	1310	0
536	20230719	100800	51975485	1310	1310	1310	1310	79
537	20230719	100700	51871995	1310	1310	1310	1310	0
538	20230719	100600	51871995	1310	1310	1310	1310	116
539	20230719	100500	51720035	1310	1310	1310	1310	0
540	20230719	100400	51720035	1310	1310	1310	1310	64
541	20230719	100300	51636195	1310	1310	1310	1310	2
542	20230719	100200	51633575	1310	1310	1310	1310	99
543	20230719	100100	51503885	1310	1310	1310	1310	0
544	20230719	100000	51503885	1310	1310	1310	1310	82
545	20230719	095900	51396465	1310	1310	1310	1310	0
546	20230719	095800	51396465	1310	1310	1310	1310	116
547	20230719	095700	51244505	1310	1310	1310	1310	2
548	20230719	095600	51241885	1310	1310	1310	1310	1
549	20230719	095500	51240575	1310	1310	1310	1310	64
550	20230719	095400	51156735	1309	1309	1309	1309	68
551	20230719	095300	51067723	1309	1303	1310	1303	51
552	20230719	095200	51000969	1310	1310	1310	1310	270
553	20230719	095100	50647269	1310	1301	1310	1301	64
554	20230719	095000	50563438	1310	1302	1310	1302	2488
555	20230719	094900	47324054	1311	1302	1311	1302	131
556	20230719	094800	47152583	1302	1302	1311	1302	202
557	20230719	094700	46889570	1302	1302	1311	1302	82
558	20230719	094600	46782086	1303	1303	1303	1303	10615
559	20230719	094500	32950741	1303	1310	1310	1303	98
560	20230719	094400	32822368	1303	1303	1310	1303	4
561	20230719	094300	32817149	1310	1310	1310	1303	85
562	20230719	094200	32705806	1303	1303	1303	1303	0
563	20230719	094100	32705806	1303	1305	1311	1303	3973
564	20230719	094000	27520494	1305	1305	1305	1305	1
565	20230719	093900	27519189	1314	1314	1314	1314	90
566	20230719	093800	27400929	1314	1314	1314	1314	17
567	20230719	093700	27378591	1305	1305	1305	1305	100
568	20230719	093600	27248091	1314	1317	1317	1314	125
569	20230719	093500	27083838	1305	1317	1317	1305	22
570	20230719	093400	27055116	1317	1317	1317	1317	66
571	20230719	093300	26968194	1317	1317	1317	1317	0
572	20230719	093200	26968194	1317	1317	1317	1317	120
573	20230719	093100	26810154	1317	1317	1317	1317	5
574	20230719	093000	26803569	1317	1306	1317	1306	611
575	20230719	092900	26004888	1306	1308	1308	1306	676
576	20230719	092800	25121981	1310	1311	1318	1310	7992
577	20230719	092700	14651524	1319	1319	1319	1319	0
578	20230719	092600	14651524	1319	1319	1319	1319	78
579	20230719	092500	14548642	1319	1319	1319	1319	1
580	20230719	092400	14547323	1319	1319	1319	1319	116
581	20230719	092300	14394319	1319	1319	1319	1319	0
582	20230719	092200	14394319	1319	1319	1319	1319	65
583	20230719	092100	14308584	1320	1320	1320	1320	200
584	20230719	092000	14044584	1320	1321	1321	1320	190
585	20230719	091900	13793694	1321	1321	1321	1321	0
586	20230719	091800	13793694	1321	1319	1321	1319	6
587	20230719	091700	13785778	1321	1320	1322	1320	285
588	20230719	091600	13409483	1320	1319	1320	1319	208
589	20230719	091500	13135130	1320	1320	1320	1320	102
590	20230719	091400	13000490	1305	1305	1305	1305	0
591	20230719	091300	13000490	1305	1305	1305	1305	9
592	20230719	091200	12988745	1305	1307	1307	1300	3934
593	20230719	091100	7863568	1310	1310	1310	1308	443
594	20230719	091000	7283640	1319	1319	1319	1319	0
595	20230719	090900	7283640	1319	1320	1320	1306	119
596	20230719	090800	7127009	1323	1323	1323	1323	1
597	20230719	090700	7125686	1302	1324	1324	1302	1693
598	20230719	090600	4907225	1312	1328	1328	1312	1184
599	20230719	090500	3349322	1328	1328	1328	1328	109
600	20230719	090400	3204570	1328	1328	1328	1328	75
601	20230719	090300	3104970	1328	1320	1328	1315	1197
602	20230719	090200	1524351	1330	1320	1330	1319	505
603	20230719	090100	856912	1330	1330	1330	1330	79
604	20230719	090000	751842	1326	1326	1326	1326	567