KissMeData/053950/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192900	123644432	1560	1560	1560	1560	4701
3	20230719	192800	123644432	1560	1560	1560	1560	0
4	20230719	192700	123644432	1560	1560	1560	1560	0
5	20230719	192600	123644432	1560	1560	1560	1560	0
6	20230719	192500	123644432	1560	1560	1560	1560	0
7	20230719	192400	123644432	1560	1560	1560	1560	0
8	20230719	192300	123644432	1560	1560	1560	1560	0
9	20230719	192200	123644432	1560	1560	1560	1560	0
10	20230719	192100	123644432	1560	1560	1560	1560	0
11	20230719	192000	123644432	1560	1560	1560	1560	0
12	20230719	191900	123644432	1560	1560	1560	1560	0
13	20230719	191800	123644432	1560	1560	1560	1560	0
14	20230719	191700	123644432	1560	1560	1560	1560	0
15	20230719	191600	123644432	1560	1560	1560	1560	0
16	20230719	191500	123644432	1560	1560	1560	1560	0
17	20230719	191400	123644432	1560	1560	1560	1560	0
18	20230719	191300	123644432	1560	1560	1560	1560	0
19	20230719	191200	123644432	1560	1560	1560	1560	0
20	20230719	191100	123644432	1560	1560	1560	1560	0
21	20230719	191000	123644432	1560	1560	1560	1560	0
22	20230719	190900	123644432	1560	1560	1560	1560	0
23	20230719	190800	123644432	1560	1560	1560	1560	0
24	20230719	190700	123644432	1560	1560	1560	1560	0
25	20230719	190600	123644432	1560	1560	1560	1560	0
26	20230719	190500	123644432	1560	1560	1560	1560	0
27	20230719	190400	123644432	1560	1560	1560	1560	0
28	20230719	190300	123644432	1560	1560	1560	1560	0
29	20230719	190200	123644432	1560	1560	1560	1560	0
30	20230719	190100	123644432	1560	1560	1560	1560	0
31	20230719	190000	123644432	1560	1560	1560	1560	0
32	20230719	185900	123644432	1560	1560	1560	1560	4701
33	20230719	185800	123644432	1560	1560	1560	1560	0
34	20230719	185700	123644432	1560	1560	1560	1560	0
35	20230719	185600	123644432	1560	1560	1560	1560	0
36	20230719	185500	123644432	1560	1560	1560	1560	0
37	20230719	185400	123644432	1560	1560	1560	1560	0
38	20230719	185300	123644432	1560	1560	1560	1560	0
39	20230719	185200	123644432	1560	1560	1560	1560	0
40	20230719	185100	123644432	1560	1560	1560	1560	0
41	20230719	185000	123644432	1560	1560	1560	1560	0
42	20230719	184900	123644432	1560	1560	1560	1560	0
43	20230719	184800	123644432	1560	1560	1560	1560	0
44	20230719	184700	123644432	1560	1560	1560	1560	0
45	20230719	184600	123644432	1560	1560	1560	1560	0
46	20230719	184500	123644432	1560	1560	1560	1560	0
47	20230719	184400	123644432	1560	1560	1560	1560	0
48	20230719	184300	123644432	1560	1560	1560	1560	0
49	20230719	184200	123644432	1560	1560	1560	1560	0
50	20230719	184100	123644432	1560	1560	1560	1560	0
51	20230719	184000	123644432	1560	1560	1560	1560	0
52	20230719	183900	123644432	1560	1560	1560	1560	0
53	20230719	183800	123644432	1560	1560	1560	1560	0
54	20230719	183700	123644432	1560	1560	1560	1560	0
55	20230719	183600	123644432	1560	1560	1560	1560	0
56	20230719	183500	123644432	1560	1560	1560	1560	0
57	20230719	183400	123644432	1560	1560	1560	1560	0
58	20230719	183300	123644432	1560	1560	1560	1560	0
59	20230719	183200	123644432	1560	1560	1560	1560	0
60	20230719	183100	123644432	1560	1560	1560	1560	0
61	20230719	183000	123644432	1560	1560	1560	1560	0
62	20230719	182900	123644432	1560	1560	1560	1560	4701
63	20230719	182800	123644432	1560	1560	1560	1560	0
64	20230719	182700	123644432	1560	1560	1560	1560	0
65	20230719	182600	123644432	1560	1560	1560	1560	0
66	20230719	182500	123644432	1560	1560	1560	1560	0
67	20230719	182400	123644432	1560	1560	1560	1560	0
68	20230719	182300	123644432	1560	1560	1560	1560	0
69	20230719	182200	123644432	1560	1560	1560	1560	0
70	20230719	182100	123644432	1560	1560	1560	1560	0
71	20230719	182000	123644432	1560	1560	1560	1560	0
72	20230719	181900	123644432	1560	1560	1560	1560	0
73	20230719	181800	123644432	1560	1560	1560	1560	0
74	20230719	181700	123644432	1560	1560	1560	1560	0
75	20230719	181600	123644432	1560	1560	1560	1560	0
76	20230719	181500	123644432	1560	1560	1560	1560	0
77	20230719	181400	123644432	1560	1560	1560	1560	0
78	20230719	181300	123644432	1560	1560	1560	1560	0
79	20230719	181200	123644432	1560	1560	1560	1560	0
80	20230719	181100	123644432	1560	1560	1560	1560	0
81	20230719	181000	123644432	1560	1560	1560	1560	0
82	20230719	180900	123644432	1560	1560	1560	1560	0
83	20230719	180800	123644432	1560	1560	1560	1560	0
84	20230719	180700	123644432	1560	1560	1560	1560	0
85	20230719	180600	123644432	1560	1560	1560	1560	0
86	20230719	180500	123644432	1560	1560	1560	1560	0
87	20230719	180400	123644432	1560	1560	1560	1560	0
88	20230719	180300	123644432	1560	1560	1560	1560	0
89	20230719	180200	123644432	1560	1560	1560	1560	0
90	20230719	180100	123644432	1560	1560	1560	1560	0
91	20230719	180000	123644432	1560	1560	1560	1560	0
92	20230719	175900	123644432	1560	1560	1560	1560	4701
93	20230719	175800	123644432	1560	1560	1560	1560	0
94	20230719	175700	123644432	1560	1560	1560	1560	0
95	20230719	175600	123644432	1560	1560	1560	1560	0
96	20230719	175500	123644432	1560	1560	1560	1560	0
97	20230719	175400	123644432	1560	1560	1560	1560	0
98	20230719	175300	123644432	1560	1560	1560	1560	0
99	20230719	175200	123644432	1560	1560	1560	1560	0
100	20230719	175100	123644432	1560	1560	1560	1560	0
101	20230719	175000	123644432	1560	1560	1560	1560	0
102	20230719	174900	123644432	1560	1560	1560	1560	0
103	20230719	174800	123644432	1560	1560	1560	1560	0
104	20230719	174700	123644432	1560	1560	1560	1560	0
105	20230719	174600	123644432	1560	1560	1560	1560	0
106	20230719	174500	123644432	1560	1560	1560	1560	0
107	20230719	174400	123644432	1560	1560	1560	1560	0
108	20230719	174300	123644432	1560	1560	1560	1560	0
109	20230719	174200	123644432	1560	1560	1560	1560	0
110	20230719	174100	123644432	1560	1560	1560	1560	0
111	20230719	174000	123644432	1560	1560	1560	1560	0
112	20230719	173900	123644432	1560	1560	1560	1560	0
113	20230719	173800	123644432	1560	1560	1560	1560	0
114	20230719	173700	123644432	1560	1560	1560	1560	0
115	20230719	173600	123644432	1560	1560	1560	1560	0
116	20230719	173500	123644432	1560	1560	1560	1560	0
117	20230719	173400	123644432	1560	1560	1560	1560	0
118	20230719	173300	123644432	1560	1560	1560	1560	0
119	20230719	173200	123644432	1560	1560	1560	1560	0
120	20230719	173100	123644432	1560	1560	1560	1560	0
121	20230719	173000	123644432	1560	1560	1560	1560	0
122	20230719	172900	123644432	1560	1560	1560	1560	4701
123	20230719	172800	123644432	1560	1560	1560	1560	0
124	20230719	172700	123644432	1560	1560	1560	1560	0
125	20230719	172600	123644432	1560	1560	1560	1560	0
126	20230719	172500	123644432	1560	1560	1560	1560	0
127	20230719	172400	123644432	1560	1560	1560	1560	0
128	20230719	172300	123644432	1560	1560	1560	1560	0
129	20230719	172200	123644432	1560	1560	1560	1560	0
130	20230719	172100	123644432	1560	1560	1560	1560	0
131	20230719	172000	123644432	1560	1560	1560	1560	0
132	20230719	171900	123644432	1560	1560	1560	1560	0
133	20230719	171800	123644432	1560	1560	1560	1560	0
134	20230719	171700	123644432	1560	1560	1560	1560	0
135	20230719	171600	123644432	1560	1560	1560	1560	0
136	20230719	171500	123644432	1560	1560	1560	1560	0
137	20230719	171400	123644432	1560	1560	1560	1560	0
138	20230719	171300	123644432	1560	1560	1560	1560	0
139	20230719	171200	123644432	1560	1560	1560	1560	0
140	20230719	171100	123644432	1560	1560	1560	1560	0
141	20230719	171000	123644432	1560	1560	1560	1560	0
142	20230719	170900	123644432	1560	1560	1560	1560	0
143	20230719	170800	123644432	1560	1560	1560	1560	0
144	20230719	170700	123644432	1560	1560	1560	1560	0
145	20230719	170600	123644432	1560	1560	1560	1560	0
146	20230719	170500	123644432	1560	1560	1560	1560	0
147	20230719	170400	123644432	1560	1560	1560	1560	0
148	20230719	170300	123644432	1560	1560	1560	1560	0
149	20230719	170200	123644432	1560	1560	1560	1560	0
150	20230719	170100	123644432	1560	1560	1560	1560	0
151	20230719	170000	123644432	1560	1560	1560	1560	0
152	20230719	165900	123644432	1560	1560	1560	1560	4701
153	20230719	165800	123644432	1560	1560	1560	1560	0
154	20230719	165700	123644432	1560	1560	1560	1560	0
155	20230719	165600	123644432	1560	1560	1560	1560	0
156	20230719	165500	123644432	1560	1560	1560	1560	0
157	20230719	165400	123644432	1560	1560	1560	1560	0
158	20230719	165300	123644432	1560	1560	1560	1560	0
159	20230719	165200	123644432	1560	1560	1560	1560	0
160	20230719	165100	123644432	1560	1560	1560	1560	0
161	20230719	165000	123644432	1560	1560	1560	1560	0
162	20230719	164900	123644432	1560	1560	1560	1560	0
163	20230719	164800	123644432	1560	1560	1560	1560	0
164	20230719	164700	123644432	1560	1560	1560	1560	0
165	20230719	164600	123644432	1560	1560	1560	1560	0
166	20230719	164500	123644432	1560	1560	1560	1560	0
167	20230719	164400	123644432	1560	1560	1560	1560	0
168	20230719	164300	123644432	1560	1560	1560	1560	0
169	20230719	164200	123644432	1560	1560	1560	1560	0
170	20230719	164100	123644432	1560	1560	1560	1560	0
171	20230719	164000	123644432	1560	1560	1560	1560	0
172	20230719	163900	123644432	1560	1560	1560	1560	0
173	20230719	163800	123644432	1560	1560	1560	1560	0
174	20230719	163700	123644432	1560	1560	1560	1560	0
175	20230719	163600	123644432	1560	1560	1560	1560	0
176	20230719	163500	123644432	1560	1560	1560	1560	0
177	20230719	163400	123644432	1560	1560	1560	1560	0
178	20230719	163300	123644432	1560	1560	1560	1560	0
179	20230719	163200	123644432	1560	1560	1560	1560	0
180	20230719	163100	123644432	1560	1560	1560	1560	0
181	20230719	163000	123644432	1560	1560	1560	1560	0
182	20230719	162900	123644432	1560	1560	1560	1560	4701
183	20230719	162800	123644432	1560	1560	1560	1560	0
184	20230719	162700	123644432	1560	1560	1560	1560	0
185	20230719	162600	123644432	1560	1560	1560	1560	0
186	20230719	162500	123644432	1560	1560	1560	1560	0
187	20230719	162400	123644432	1560	1560	1560	1560	0
188	20230719	162300	123644432	1560	1560	1560	1560	0
189	20230719	162200	123644432	1560	1560	1560	1560	0
190	20230719	162100	123644432	1560	1560	1560	1560	0
191	20230719	162000	123644432	1560	1560	1560	1560	0
192	20230719	161900	123644432	1560	1560	1560	1560	0
193	20230719	161800	123644432	1560	1560	1560	1560	0
194	20230719	161700	123644432	1560	1560	1560	1560	0
195	20230719	161600	123644432	1560	1560	1560	1560	0
196	20230719	161500	123644432	1560	1560	1560	1560	0
197	20230719	161400	123644432	1560	1560	1560	1560	0
198	20230719	161300	123644432	1560	1560	1560	1560	0
199	20230719	161200	123644432	1560	1560	1560	1560	0
200	20230719	161100	123644432	1560	1560	1560	1560	0
201	20230719	161000	123644432	1560	1560	1560	1560	0
202	20230719	160900	123644432	1560	1560	1560	1560	0
203	20230719	160800	123644432	1560	1560	1560	1560	0
204	20230719	160700	123644432	1560	1560	1560	1560	0
205	20230719	160600	123644432	1560	1560	1560	1560	0
206	20230719	160500	123644432	1560	1560	1560	1560	0
207	20230719	160400	123644432	1560	1560	1560	1560	0
208	20230719	160300	123644432	1560	1560	1560	1560	0
209	20230719	160200	123644432	1560	1560	1560	1560	0
210	20230719	160100	123644432	1560	1560	1560	1560	0
211	20230719	160000	123644432	1560	1560	1560	1560	0
212	20230719	155900	123644432	1560	1560	1560	1560	4701
213	20230719	155800	123644432	1560	1560	1560	1560	0
214	20230719	155700	123644432	1560	1560	1560	1560	0
215	20230719	155600	123644432	1560	1560	1560	1560	0
216	20230719	155500	123644432	1560	1560	1560	1560	0
217	20230719	155400	123644432	1560	1560	1560	1560	0
218	20230719	155300	123644432	1560	1560	1560	1560	0
219	20230719	155200	123644432	1560	1560	1560	1560	0
220	20230719	155100	123644432	1560	1560	1560	1560	0
221	20230719	155000	123644432	1560	1560	1560	1560	0
222	20230719	154900	123644432	1560	1560	1560	1560	0
223	20230719	154800	123644432	1560	1560	1560	1560	0
224	20230719	154700	123644432	1560	1560	1560	1560	0
225	20230719	154600	123644432	1560	1560	1560	1560	0
226	20230719	154500	123644432	1560	1560	1560	1560	0
227	20230719	154400	123644432	1560	1560	1560	1560	0
228	20230719	154300	123644432	1560	1560	1560	1560	0
229	20230719	154200	123644432	1560	1560	1560	1560	0
230	20230719	154100	123644432	1560	1560	1560	1560	0
231	20230719	154000	123644432	1560	1560	1560	1560	0
232	20230719	153900	123644432	1560	1560	1560	1560	0
233	20230719	153800	123644432	1560	1560	1560	1560	0
234	20230719	153700	123644432	1560	1560	1560	1560	0
235	20230719	153600	123644432	1560	1560	1560	1560	0
236	20230719	153500	123644432	1560	1560	1560	1560	0
237	20230719	153400	123644432	1560	1560	1560	1560	0
238	20230719	153300	123644432	1560	1560	1560	1560	0
239	20230719	153200	123644432	1560	1560	1560	1560	0
240	20230719	153100	123644432	1560	1560	1560	1560	0
241	20230719	153000	123644432	1560	1560	1560	1560	4701
242	20230719	152900	116310872	1553	1553	1553	1553	0
243	20230719	152800	116310872	1553	1553	1553	1553	0
244	20230719	152700	116310872	1553	1553	1553	1553	0
245	20230719	152600	116310872	1553	1553	1553	1553	0
246	20230719	152500	116310872	1553	1553	1553	1553	0
247	20230719	152400	116310872	1553	1553	1553	1553	0
248	20230719	152300	116310872	1553	1553	1553	1553	0
249	20230719	152200	116310872	1553	1553	1553	1553	0
250	20230719	152100	116310872	1553	1553	1553	1553	0
251	20230719	152000	116310872	1553	1553	1553	1553	0
252	20230719	151900	116310872	1553	1554	1554	1553	115
253	20230719	151800	116132170	1554	1555	1555	1553	67
254	20230719	151700	116028006	1555	1555	1555	1555	62
255	20230719	151600	115931596	1556	1556	1556	1556	509
256	20230719	151500	115139592	1555	1555	1555	1555	0
257	20230719	151400	115139592	1555	1555	1555	1555	1268
258	20230719	151300	113167852	1555	1555	1555	1555	100
259	20230719	151200	113012352	1555	1556	1556	1555	1039
260	20230719	151100	111395679	1559	1555	1559	1555	299
261	20230719	151000	110930294	1554	1554	1554	1554	100
262	20230719	150900	110774894	1555	1560	1560	1555	153
263	20230719	150800	110536819	1561	1555	1561	1555	2225
264	20230719	150700	107073751	1555	1555	1555	1555	1056
265	20230719	150600	105431671	1555	1552	1555	1550	304
266	20230719	150500	104959465	1551	1549	1551	1549	2987
267	20230719	150400	100330179	1548	1548	1548	1548	0
268	20230719	150300	100330179	1548	1548	1548	1548	0
269	20230719	150200	100330179	1548	1548	1548	1548	0
270	20230719	150100	100330179	1548	1548	1548	1548	0
271	20230719	150000	100330179	1548	1548	1548	1548	0
272	20230719	145900	100330179	1548	1548	1548	1548	0
273	20230719	145800	100330179	1548	1545	1548	1545	240
274	20230719	145700	99958916	1545	1545	1545	1545	304
275	20230719	145600	99489236	1544	1544	1544	1544	0
276	20230719	145500	99489236	1544	1545	1545	1544	10
277	20230719	145400	99473791	1545	1545	1545	1545	5
278	20230719	145300	99466066	1542	1542	1542	1542	4829
279	20230719	145200	92019748	1547	1547	1547	1547	0
280	20230719	145100	92019748	1547	1547	1547	1547	0
281	20230719	145000	92019748	1547	1546	1547	1546	14
282	20230719	144900	91998103	1542	1542	1547	1542	132
283	20230719	144800	91794549	1546	1546	1546	1546	100
284	20230719	144700	91639949	1547	1546	1547	1546	10
285	20230719	144600	91624484	1548	1548	1548	1548	0
286	20230719	144500	91624484	1548	1548	1548	1548	0
287	20230719	144400	91624484	1548	1548	1548	1548	0
288	20230719	144300	91624484	1548	1548	1548	1548	26
289	20230719	144200	91584236	1548	1547	1548	1547	6
290	20230719	144100	91574953	1540	1540	1540	1540	0
291	20230719	144000	91574953	1540	1540	1540	1540	0
292	20230719	143900	91574953	1540	1540	1540	1540	0
293	20230719	143800	91574953	1540	1545	1545	1540	1467
294	20230719	143700	89313890	1548	1548	1548	1548	12
295	20230719	143600	89295314	1548	1548	1548	1548	12
296	20230719	143500	89276738	1548	1548	1548	1548	0
297	20230719	143400	89276738	1548	1548	1548	1545	172
298	20230719	143300	89010565	1548	1547	1549	1547	130
299	20230719	143200	88809245	1547	1547	1547	1547	0
300	20230719	143100	88809245	1547	1547	1547	1547	8
301	20230719	143000	88796869	1541	1541	1541	1541	10
302	20230719	142900	88781459	1541	1543	1543	1541	546
303	20230719	142800	87939748	1543	1543	1543	1543	0
304	20230719	142700	87939748	1543	1543	1543	1543	0
305	20230719	142600	87939748	1543	1543	1543	1543	0
306	20230719	142500	87939748	1543	1543	1543	1543	0
307	20230719	142400	87939748	1543	1543	1543	1543	0
308	20230719	142300	87939748	1543	1543	1543	1543	1
309	20230719	142200	87938205	1542	1542	1542	1542	0
310	20230719	142100	87938205	1542	1543	1543	1542	140
311	20230719	142000	87722186	1541	1541	1541	1541	0
312	20230719	141900	87722186	1541	1541	1541	1541	0
313	20230719	141800	87722186	1541	1541	1541	1541	0
314	20230719	141700	87722186	1541	1541	1541	1541	0
315	20230719	141600	87722186	1541	1541	1541	1541	0
316	20230719	141500	87722186	1541	1541	1541	1541	0
317	20230719	141400	87722186	1541	1542	1542	1541	100
318	20230719	141300	87568085	1549	1549	1549	1549	0
319	20230719	141200	87568085	1549	1549	1549	1549	0
320	20230719	141100	87568085	1549	1549	1549	1549	0
321	20230719	141000	87568085	1549	1549	1549	1549	1
322	20230719	140900	87566536	1541	1541	1541	1541	0
323	20230719	140800	87566536	1541	1541	1541	1541	300
324	20230719	140700	87104236	1549	1549	1549	1549	0
325	20230719	140600	87104236	1549	1549	1549	1549	8
326	20230719	140500	87091844	1549	1549	1549	1549	14
327	20230719	140400	87070158	1549	1549	1549	1549	0
328	20230719	140300	87070158	1549	1549	1549	1549	1
329	20230719	140200	87068609	1549	1549	1549	1541	1957
330	20230719	140100	84049781	1550	1550	1550	1550	1
331	20230719	140000	84048231	1550	1550	1550	1550	0
332	20230719	135900	84048231	1550	1550	1550	1550	0
333	20230719	135800	84048231	1550	1550	1550	1550	0
334	20230719	135700	84048231	1550	1550	1550	1550	0
335	20230719	135600	84048231	1550	1550	1550	1550	0
336	20230719	135500	84048231	1550	1550	1550	1550	0
337	20230719	135400	84048231	1550	1550	1550	1550	2
338	20230719	135300	84045131	1550	1550	1550	1550	0
339	20230719	135200	84045131	1550	1550	1550	1550	0
340	20230719	135100	84045131	1550	1550	1550	1550	0
341	20230719	135000	84045131	1550	1550	1550	1550	0
342	20230719	134900	84045131	1550	1550	1550	1550	0
343	20230719	134800	84045131	1550	1550	1550	1550	0
344	20230719	134700	84045131	1550	1550	1550	1550	0
345	20230719	134600	84045131	1550	1550	1550	1550	0
346	20230719	134500	84045131	1550	1550	1550	1550	0
347	20230719	134400	84045131	1550	1550	1550	1550	0
348	20230719	134300	84045131	1550	1548	1550	1548	1873
349	20230719	134200	81144007	1546	1546	1546	1546	0
350	20230719	134100	81144007	1546	1546	1546	1546	150
351	20230719	134000	80912107	1546	1546	1546	1546	0
352	20230719	133900	80912107	1546	1546	1546	1546	10
353	20230719	133800	80896647	1546	1546	1546	1546	0
354	20230719	133700	80896647	1546	1546	1546	1546	0
355	20230719	133600	80896647	1546	1546	1546	1546	0
356	20230719	133500	80896647	1546	1546	1546	1546	1
357	20230719	133400	80895101	1548	1548	1548	1548	0
358	20230719	133300	80895101	1548	1548	1548	1548	0
359	20230719	133200	80895101	1548	1548	1548	1548	0
360	20230719	133100	80895101	1548	1548	1548	1548	0
361	20230719	133000	80895101	1548	1548	1548	1548	0
362	20230719	132900	80895101	1548	1548	1548	1548	1
363	20230719	132800	80893553	1542	1542	1542	1542	1661
364	20230719	132700	78332291	1542	1542	1542	1542	41
365	20230719	132600	78269069	1541	1541	1541	1541	0
366	20230719	132500	78269069	1541	1541	1541	1541	0
367	20230719	132400	78269069	1541	1544	1544	1541	4000
368	20230719	132300	72102219	1549	1549	1549	1549	0
369	20230719	132200	72102219	1549	1549	1549	1549	1
370	20230719	132100	72100670	1544	1544	1544	1544	0
371	20230719	132000	72100670	1544	1544	1544	1544	0
372	20230719	131900	72100670	1544	1544	1544	1544	0
373	20230719	131800	72100670	1544	1544	1544	1544	26
374	20230719	131700	72060526	1544	1544	1544	1544	0
375	20230719	131600	72060526	1544	1544	1544	1544	0
376	20230719	131500	72060526	1544	1544	1544	1544	0
377	20230719	131400	72060526	1544	1544	1544	1544	0
378	20230719	131300	72060526	1544	1544	1544	1544	2
379	20230719	131200	72057438	1550	1545	1550	1545	1000
380	20230719	131100	70507733	1545	1545	1545	1545	472
381	20230719	131000	69778493	1549	1549	1549	1549	45
382	20230719	130900	69708788	1549	1549	1549	1549	0
383	20230719	130800	69708788	1549	1549	1549	1549	0
384	20230719	130700	69708788	1549	1549	1549	1549	0
385	20230719	130600	69708788	1549	1549	1549	1549	0
386	20230719	130500	69708788	1549	1549	1549	1549	24
387	20230719	130400	69671612	1548	1548	1548	1548	0
388	20230719	130300	69671612	1548	1548	1548	1548	0
389	20230719	130200	69671612	1548	1548	1548	1548	0
390	20230719	130100	69671612	1548	1547	1548	1543	1028
391	20230719	130000	68080371	1548	1548	1548	1548	0
392	20230719	125900	68080371	1548	1548	1548	1548	0
393	20230719	125800	68080371	1548	1548	1548	1548	0
394	20230719	125700	68080371	1548	1548	1548	1548	0
395	20230719	125600	68080371	1548	1548	1548	1548	125
396	20230719	125500	67886871	1548	1548	1548	1548	0
397	20230719	125400	67886871	1548	1548	1548	1548	5
398	20230719	125300	67879131	1549	1549	1549	1549	0
399	20230719	125200	67879131	1549	1549	1549	1549	0
400	20230719	125100	67879131	1549	1549	1549	1549	0
401	20230719	125000	67879131	1549	1548	1549	1548	10
402	20230719	124900	67863646	1549	1549	1549	1549	0
403	20230719	124800	67863646	1549	1549	1549	1549	0
404	20230719	124700	67863646	1549	1549	1549	1549	0
405	20230719	124600	67863646	1549	1549	1549	1549	0
406	20230719	124500	67863646	1549	1549	1549	1549	0
407	20230719	124400	67863646	1549	1549	1549	1549	171
408	20230719	124300	67598767	1542	1542	1542	1542	0
409	20230719	124200	67598767	1542	1542	1542	1542	0
410	20230719	124100	67598767	1542	1547	1547	1542	300
411	20230719	124000	67135715	1547	1547	1547	1547	0
412	20230719	123900	67135715	1547	1547	1547	1547	0
413	20230719	123800	67135715	1547	1547	1547	1547	0
414	20230719	123700	67135715	1547	1547	1547	1547	0
415	20230719	123600	67135715	1547	1547	1547	1547	0
416	20230719	123500	67135715	1547	1547	1547	1547	0
417	20230719	123400	67135715	1547	1547	1547	1547	0
418	20230719	123300	67135715	1547	1547	1547	1547	1
419	20230719	123200	67134168	1548	1548	1548	1548	1
420	20230719	123100	67132620	1549	1549	1549	1549	2
421	20230719	123000	67129522	1550	1550	1550	1550	2
422	20230719	122900	67126422	1550	1550	1550	1550	2
423	20230719	122800	67123322	1551	1551	1551	1551	0
424	20230719	122700	67123322	1551	1551	1551	1551	1
425	20230719	122600	67121771	1551	1551	1551	1551	0
426	20230719	122500	67121771	1551	1551	1551	1551	0
427	20230719	122400	67121771	1551	1551	1551	1551	0
428	20230719	122300	67121771	1551	1551	1551	1551	0
429	20230719	122200	67121771	1551	1551	1551	1551	10
430	20230719	122100	67106261	1550	1550	1550	1550	0
431	20230719	122000	67106261	1550	1550	1550	1550	1
432	20230719	121900	67104711	1551	1551	1551	1551	0
433	20230719	121800	67104711	1551	1551	1551	1551	0
434	20230719	121700	67104711	1551	1551	1551	1551	40
435	20230719	121600	67042671	1551	1551	1551	1551	15
436	20230719	121500	67019406	1551	1551	1551	1551	0
437	20230719	121400	67019406	1551	1551	1551	1551	0
438	20230719	121300	67019406	1551	1551	1551	1551	0
439	20230719	121200	67019406	1551	1547	1551	1547	13
440	20230719	121100	66999291	1551	1548	1551	1548	2
441	20230719	121000	66996192	1551	1551	1551	1551	100
442	20230719	120900	66841092	1550	1551	1551	1550	350
443	20230719	120800	66298292	1551	1551	1551	1551	0
444	20230719	120700	66298292	1551	1551	1551	1551	0
445	20230719	120600	66298292	1551	1551	1551	1551	118
446	20230719	120500	66115274	1550	1547	1550	1547	962
447	20230719	120400	64627057	1547	1547	1547	1547	5
448	20230719	120300	64619322	1547	1547	1547	1547	0
449	20230719	120200	64619322	1547	1547	1547	1547	0
450	20230719	120100	64619322	1547	1547	1547	1547	0
451	20230719	120000	64619322	1547	1547	1547	1547	0
452	20230719	115900	64619322	1547	1547	1547	1547	6
453	20230719	115800	64610040	1547	1547	1547	1547	2
454	20230719	115700	64606946	1547	1547	1547	1547	0
455	20230719	115600	64606946	1547	1547	1547	1547	0
456	20230719	115500	64606946	1547	1547	1547	1547	0
457	20230719	115400	64606946	1547	1547	1547	1547	0
458	20230719	115300	64606946	1547	1547	1547	1547	49
459	20230719	115200	64531143	1542	1542	1542	1542	0
460	20230719	115100	64531143	1542	1542	1542	1542	0
461	20230719	115000	64531143	1542	1542	1542	1542	0
462	20230719	114900	64531143	1542	1542	1542	1542	0
463	20230719	114800	64531143	1542	1542	1542	1542	0
464	20230719	114700	64531143	1542	1542	1542	1542	0
465	20230719	114600	64531143	1542	1542	1542	1542	0
466	20230719	114500	64531143	1542	1542	1542	1542	20
467	20230719	114400	64500303	1541	1541	1541	1541	0
468	20230719	114300	64500303	1541	1541	1541	1541	0
469	20230719	114200	64500303	1541	1541	1541	1541	0
470	20230719	114100	64500303	1541	1541	1541	1541	0
471	20230719	114000	64500303	1541	1541	1541	1541	0
472	20230719	113900	64500303	1541	1541	1541	1541	0
473	20230719	113800	64500303	1541	1541	1541	1541	0
474	20230719	113700	64500303	1541	1541	1541	1541	0
475	20230719	113600	64500303	1541	1541	1541	1541	0
476	20230719	113500	64500303	1541	1541	1541	1541	10
477	20230719	113400	64484893	1543	1543	1543	1543	1478
478	20230719	113300	62204339	1543	1543	1543	1543	322
479	20230719	113200	61707493	1547	1547	1547	1547	0
480	20230719	113100	61707493	1547	1547	1547	1547	0
481	20230719	113000	61707493	1547	1547	1547	1547	200
482	20230719	112900	61398093	1543	1543	1543	1543	354
483	20230719	112800	60851871	1543	1543	1543	1543	4
484	20230719	112700	60845699	1543	1543	1543	1543	0
485	20230719	112600	60845699	1543	1542	1543	1540	1064
486	20230719	112500	59206244	1541	1541	1541	1541	1200
487	20230719	112400	57357044	1541	1543	1543	1541	728
488	20230719	112300	56234810	1543	1543	1543	1543	439
489	20230719	112200	55557433	1543	1543	1543	1543	0
490	20230719	112100	55557433	1543	1543	1543	1543	0
491	20230719	112000	55557433	1543	1543	1543	1543	323
492	20230719	111900	55059044	1543	1543	1543	1543	0
493	20230719	111800	55059044	1543	1543	1543	1543	77
494	20230719	111700	54940233	1544	1544	1544	1544	0
495	20230719	111600	54940233	1544	1544	1544	1544	0
496	20230719	111500	54940233	1544	1545	1545	1544	63
497	20230719	111400	54842947	1546	1546	1546	1546	8
498	20230719	111300	54830579	1546	1546	1546	1546	0
499	20230719	111200	54830579	1546	1546	1546	1546	0
500	20230719	111100	54830579	1546	1546	1546	1546	0
501	20230719	111000	54830579	1546	1546	1546	1546	0
502	20230719	110900	54830579	1546	1546	1546	1546	3
503	20230719	110800	54825941	1547	1547	1547	1547	61
504	20230719	110700	54731574	1547	1547	1547	1547	27
505	20230719	110600	54689805	1547	1551	1551	1547	744
506	20230719	110500	53538059	1551	1551	1551	1551	6
507	20230719	110400	53528753	1551	1551	1551	1548	38
508	20230719	110300	53469821	1551	1548	1551	1548	40
509	20230719	110200	53407848	1548	1548	1548	1548	14
510	20230719	110100	53386176	1548	1549	1549	1548	388
511	20230719	110000	52785500	1548	1548	1548	1548	0
512	20230719	105900	52785500	1548	1548	1548	1548	0
513	20230719	105800	52785500	1548	1548	1548	1548	0
514	20230719	105700	52785500	1548	1548	1548	1548	0
515	20230719	105600	52785500	1548	1548	1548	1548	0
516	20230719	105500	52785500	1548	1548	1548	1548	0
517	20230719	105400	52785500	1548	1548	1548	1548	0
518	20230719	105300	52785500	1548	1548	1548	1548	0
519	20230719	105200	52785500	1548	1548	1548	1548	0
520	20230719	105100	52785500	1548	1548	1548	1548	0
521	20230719	105000	52785500	1548	1548	1548	1548	0
522	20230719	104900	52785500	1548	1548	1548	1548	0
523	20230719	104800	52785500	1548	1548	1548	1548	0
524	20230719	104700	52785500	1548	1548	1548	1548	0
525	20230719	104600	52785500	1548	1548	1548	1548	1
526	20230719	104500	52783952	1550	1550	1550	1550	0
527	20230719	104400	52783952	1550	1550	1550	1550	0
528	20230719	104300	52783952	1550	1550	1550	1550	0
529	20230719	104200	52783952	1550	1550	1550	1550	369
530	20230719	104100	52212002	1550	1550	1550	1550	0
531	20230719	104000	52212002	1550	1550	1550	1550	10
532	20230719	103900	52196502	1550	1550	1550	1550	556
533	20230719	103800	51334702	1546	1546	1546	1546	0
534	20230719	103700	51334702	1546	1546	1546	1546	0
535	20230719	103600	51334702	1546	1546	1546	1546	0
536	20230719	103500	51334702	1546	1550	1550	1546	1000
537	20230719	103400	49788659	1550	1550	1550	1550	410
538	20230719	103300	49153159	1550	1550	1550	1550	0
539	20230719	103200	49153159	1550	1550	1550	1550	0
540	20230719	103100	49153159	1550	1550	1550	1550	0
541	20230719	103000	49153159	1550	1550	1550	1550	20
542	20230719	102900	49122159	1550	1550	1550	1550	5
543	20230719	102800	49114409	1550	1550	1550	1550	10
544	20230719	102700	49098909	1550	1550	1550	1550	11
545	20230719	102600	49081859	1550	1550	1550	1550	0
546	20230719	102500	49081859	1550	1550	1550	1550	100
547	20230719	102400	48926859	1550	1550	1550	1550	24
548	20230719	102300	48889659	1550	1550	1550	1550	0
549	20230719	102200	48889659	1550	1550	1550	1550	0
550	20230719	102100	48889659	1550	1550	1550	1550	0
551	20230719	102000	48889659	1550	1550	1550	1550	0
552	20230719	101900	48889659	1550	1550	1550	1550	0
553	20230719	101800	48889659	1550	1550	1550	1550	2
554	20230719	101700	48886559	1550	1550	1550	1550	20
555	20230719	101600	48855559	1550	1550	1550	1550	0
556	20230719	101500	48855559	1550	1549	1550	1549	5
557	20230719	101400	48847813	1549	1549	1549	1549	0
558	20230719	101300	48847813	1549	1549	1549	1549	0
559	20230719	101200	48847813	1549	1549	1549	1549	15
560	20230719	101100	48824578	1542	1542	1542	1542	0
561	20230719	101000	48824578	1542	1542	1542	1542	0
562	20230719	100900	48824578	1542	1542	1542	1542	861
563	20230719	100800	47496916	1542	1542	1542	1542	34
564	20230719	100700	47444488	1542	1542	1542	1542	20
565	20230719	100600	47413648	1552	1552	1552	1552	0
566	20230719	100500	47413648	1552	1552	1552	1552	0
567	20230719	100400	47413648	1552	1546	1554	1540	169
568	20230719	100300	47152648	1555	1555	1555	1555	0
569	20230719	100200	47152648	1555	1555	1555	1555	0
570	20230719	100100	47152648	1555	1555	1555	1555	10
571	20230719	100000	47137098	1555	1555	1555	1555	0
572	20230719	095900	47137098	1555	1555	1555	1555	0
573	20230719	095800	47137098	1555	1555	1555	1555	4
574	20230719	095700	47130878	1555	1555	1555	1555	0
575	20230719	095600	47130878	1555	1555	1555	1555	1
576	20230719	095500	47129323	1556	1556	1556	1556	0
577	20230719	095400	47129323	1556	1556	1556	1556	0
578	20230719	095300	47129323	1556	1556	1556	1556	0
579	20230719	095200	47129323	1556	1547	1556	1547	30
580	20230719	095100	47082859	1547	1547	1547	1547	0
581	20230719	095000	47082859	1547	1547	1547	1547	0
582	20230719	094900	47082859	1547	1547	1547	1547	0
583	20230719	094800	47082859	1547	1547	1547	1547	2
584	20230719	094700	47079765	1547	1547	1547	1547	0
585	20230719	094600	47079765	1547	1547	1547	1547	0
586	20230719	094500	47079765	1547	1547	1547	1547	0
587	20230719	094400	47079765	1547	1547	1547	1547	0
588	20230719	094300	47079765	1547	1545	1547	1545	486
589	20230719	094200	46328893	1546	1546	1546	1546	857
590	20230719	094100	45003971	1546	1545	1546	1545	21
591	20230719	094000	44971525	1545	1545	1545	1545	1
592	20230719	093900	44969980	1545	1545	1545	1545	0
593	20230719	093800	44969980	1545	1545	1545	1545	0
594	20230719	093700	44969980	1545	1545	1545	1545	5
595	20230719	093600	44962255	1538	1538	1538	1538	1
596	20230719	093500	44960717	1546	1546	1546	1546	2
597	20230719	093400	44957625	1538	1538	1538	1538	42
598	20230719	093300	44893029	1536	1536	1536	1536	2050
599	20230719	093200	41744229	1547	1547	1547	1547	1
600	20230719	093100	41742682	1534	1534	1534	1534	0
601	20230719	093000	41742682	1534	1541	1541	1534	3070
602	20230719	092900	37024066	1547	1547	1547	1547	0
603	20230719	092800	37024066	1547	1547	1547	1547	14
604	20230719	092700	37002408	1540	1540	1540	1540	0
605	20230719	092600	37002408	1540	1540	1540	1537	700
606	20230719	092500	35924854	1540	1540	1540	1540	0
607	20230719	092400	35924854	1540	1540	1540	1540	0
608	20230719	092300	35924854	1540	1540	1541	1540	1524
609	20230719	092200	33577889	1540	1540	1540	1540	0
610	20230719	092100	33577889	1540	1540	1540	1540	0
611	20230719	092000	33577889	1540	1540	1540	1540	1
612	20230719	091900	33576349	1541	1541	1541	1541	471
613	20230719	091800	32850538	1541	1542	1542	1541	766
614	20230719	091700	31669367	1548	1548	1548	1548	10
615	20230719	091600	31653887	1548	1548	1548	1548	0
616	20230719	091500	31653887	1548	1548	1548	1548	1
617	20230719	091400	31652339	1540	1549	1549	1540	1011
618	20230719	091300	30095097	1550	1547	1550	1547	285
619	20230719	091200	29654055	1535	1543	1543	1535	951
620	20230719	091100	28190529	1545	1547	1547	1545	6563
621	20230719	091000	18043436	1547	1547	1547	1547	0
622	20230719	090900	18043436	1547	1550	1550	1547	2408
623	20230719	090800	14316452	1549	1551	1551	1549	1762
624	20230719	090700	11585539	1555	1555	1555	1555	50
625	20230719	090600	11507789	1555	1560	1560	1555	55
626	20230719	090500	11422239	1564	1564	1564	1564	0
627	20230719	090400	11422239	1564	1564	1564	1564	1
628	20230719	090300	11420675	1546	1551	1551	1546	1000
629	20230719	090200	9871761	1553	1557	1557	1553	2299
630	20230719	090100	6294872	1558	1558	1558	1558	1414
631	20230719	090000	4091860	1558	1571	1571	1558	2610