KissMeData/331520/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205400	1781581762	1363	1363	1363	1363	24633
3	20230719	205300	1781581762	1363	1363	1363	1363	0
4	20230719	205200	1781581762	1363	1363	1363	1363	0
5	20230719	205100	1781581762	1363	1363	1363	1363	0
6	20230719	205000	1781581762	1363	1363	1363	1363	0
7	20230719	204900	1781581762	1363	1363	1363	1363	0
8	20230719	204800	1781581762	1363	1363	1363	1363	0
9	20230719	204700	1781581762	1363	1363	1363	1363	0
10	20230719	204600	1781581762	1363	1363	1363	1363	0
11	20230719	204500	1781581762	1363	1363	1363	1363	0
12	20230719	204400	1781581762	1363	1363	1363	1363	0
13	20230719	204300	1781581762	1363	1363	1363	1363	0
14	20230719	204200	1781581762	1363	1363	1363	1363	0
15	20230719	204100	1781581762	1363	1363	1363	1363	0
16	20230719	204000	1781581762	1363	1363	1363	1363	0
17	20230719	203900	1781581762	1363	1363	1363	1363	0
18	20230719	203800	1781581762	1363	1363	1363	1363	0
19	20230719	203700	1781581762	1363	1363	1363	1363	0
20	20230719	203600	1781581762	1363	1363	1363	1363	0
21	20230719	203500	1781581762	1363	1363	1363	1363	0
22	20230719	203400	1781581762	1363	1363	1363	1363	0
23	20230719	203300	1781581762	1363	1363	1363	1363	0
24	20230719	203200	1781581762	1363	1363	1363	1363	0
25	20230719	203100	1781581762	1363	1363	1363	1363	0
26	20230719	203000	1781581762	1363	1363	1363	1363	0
27	20230719	202900	1781581762	1363	1363	1363	1363	0
28	20230719	202800	1781581762	1363	1363	1363	1363	0
29	20230719	202700	1781581762	1363	1363	1363	1363	0
30	20230719	202600	1781581762	1363	1363	1363	1363	0
31	20230719	202500	1781581762	1363	1363	1363	1363	0
32	20230719	202400	1781581762	1363	1363	1363	1363	24633
33	20230719	202300	1781581762	1363	1363	1363	1363	0
34	20230719	202200	1781581762	1363	1363	1363	1363	0
35	20230719	202100	1781581762	1363	1363	1363	1363	0
36	20230719	202000	1781581762	1363	1363	1363	1363	0
37	20230719	201900	1781581762	1363	1363	1363	1363	0
38	20230719	201800	1781581762	1363	1363	1363	1363	0
39	20230719	201700	1781581762	1363	1363	1363	1363	0
40	20230719	201600	1781581762	1363	1363	1363	1363	0
41	20230719	201500	1781581762	1363	1363	1363	1363	0
42	20230719	201400	1781581762	1363	1363	1363	1363	0
43	20230719	201300	1781581762	1363	1363	1363	1363	0
44	20230719	201200	1781581762	1363	1363	1363	1363	0
45	20230719	201100	1781581762	1363	1363	1363	1363	0
46	20230719	201000	1781581762	1363	1363	1363	1363	0
47	20230719	200900	1781581762	1363	1363	1363	1363	0
48	20230719	200800	1781581762	1363	1363	1363	1363	0
49	20230719	200700	1781581762	1363	1363	1363	1363	0
50	20230719	200600	1781581762	1363	1363	1363	1363	0
51	20230719	200500	1781581762	1363	1363	1363	1363	0
52	20230719	200400	1781581762	1363	1363	1363	1363	0
53	20230719	200300	1781581762	1363	1363	1363	1363	0
54	20230719	200200	1781581762	1363	1363	1363	1363	0
55	20230719	200100	1781581762	1363	1363	1363	1363	0
56	20230719	200000	1781581762	1363	1363	1363	1363	0
57	20230719	195900	1781581762	1363	1363	1363	1363	0
58	20230719	195800	1781581762	1363	1363	1363	1363	0
59	20230719	195700	1781581762	1363	1363	1363	1363	0
60	20230719	195600	1781581762	1363	1363	1363	1363	0
61	20230719	195500	1781581762	1363	1363	1363	1363	0
62	20230719	195400	1781581762	1363	1363	1363	1363	24633
63	20230719	195300	1781581762	1363	1363	1363	1363	0
64	20230719	195200	1781581762	1363	1363	1363	1363	0
65	20230719	195100	1781581762	1363	1363	1363	1363	0
66	20230719	195000	1781581762	1363	1363	1363	1363	0
67	20230719	194900	1781581762	1363	1363	1363	1363	0
68	20230719	194800	1781581762	1363	1363	1363	1363	0
69	20230719	194700	1781581762	1363	1363	1363	1363	0
70	20230719	194600	1781581762	1363	1363	1363	1363	0
71	20230719	194500	1781581762	1363	1363	1363	1363	0
72	20230719	194400	1781581762	1363	1363	1363	1363	0
73	20230719	194300	1781581762	1363	1363	1363	1363	0
74	20230719	194200	1781581762	1363	1363	1363	1363	0
75	20230719	194100	1781581762	1363	1363	1363	1363	0
76	20230719	194000	1781581762	1363	1363	1363	1363	0
77	20230719	193900	1781581762	1363	1363	1363	1363	0
78	20230719	193800	1781581762	1363	1363	1363	1363	0
79	20230719	193700	1781581762	1363	1363	1363	1363	0
80	20230719	193600	1781581762	1363	1363	1363	1363	0
81	20230719	193500	1781581762	1363	1363	1363	1363	0
82	20230719	193400	1781581762	1363	1363	1363	1363	0
83	20230719	193300	1781581762	1363	1363	1363	1363	0
84	20230719	193200	1781581762	1363	1363	1363	1363	0
85	20230719	193100	1781581762	1363	1363	1363	1363	0
86	20230719	193000	1781581762	1363	1363	1363	1363	0
87	20230719	192900	1781581762	1363	1363	1363	1363	0
88	20230719	192800	1781581762	1363	1363	1363	1363	0
89	20230719	192700	1781581762	1363	1363	1363	1363	0
90	20230719	192600	1781581762	1363	1363	1363	1363	0
91	20230719	192500	1781581762	1363	1363	1363	1363	0
92	20230719	192400	1781581762	1363	1363	1363	1363	24633
93	20230719	192300	1781581762	1363	1363	1363	1363	0
94	20230719	192200	1781581762	1363	1363	1363	1363	0
95	20230719	192100	1781581762	1363	1363	1363	1363	0
96	20230719	192000	1781581762	1363	1363	1363	1363	0
97	20230719	191900	1781581762	1363	1363	1363	1363	0
98	20230719	191800	1781581762	1363	1363	1363	1363	0
99	20230719	191700	1781581762	1363	1363	1363	1363	0
100	20230719	191600	1781581762	1363	1363	1363	1363	0
101	20230719	191500	1781581762	1363	1363	1363	1363	0
102	20230719	191400	1781581762	1363	1363	1363	1363	0
103	20230719	191300	1781581762	1363	1363	1363	1363	0
104	20230719	191200	1781581762	1363	1363	1363	1363	0
105	20230719	191100	1781581762	1363	1363	1363	1363	0
106	20230719	191000	1781581762	1363	1363	1363	1363	0
107	20230719	190900	1781581762	1363	1363	1363	1363	0
108	20230719	190800	1781581762	1363	1363	1363	1363	0
109	20230719	190700	1781581762	1363	1363	1363	1363	0
110	20230719	190600	1781581762	1363	1363	1363	1363	0
111	20230719	190500	1781581762	1363	1363	1363	1363	0
112	20230719	190400	1781581762	1363	1363	1363	1363	0
113	20230719	190300	1781581762	1363	1363	1363	1363	0
114	20230719	190200	1781581762	1363	1363	1363	1363	0
115	20230719	190100	1781581762	1363	1363	1363	1363	0
116	20230719	190000	1781581762	1363	1363	1363	1363	0
117	20230719	185900	1781581762	1363	1363	1363	1363	0
118	20230719	185800	1781581762	1363	1363	1363	1363	0
119	20230719	185700	1781581762	1363	1363	1363	1363	0
120	20230719	185600	1781581762	1363	1363	1363	1363	0
121	20230719	185500	1781581762	1363	1363	1363	1363	0
122	20230719	185400	1781581762	1363	1363	1363	1363	24633
123	20230719	185300	1781581762	1363	1363	1363	1363	0
124	20230719	185200	1781581762	1363	1363	1363	1363	0
125	20230719	185100	1781581762	1363	1363	1363	1363	0
126	20230719	185000	1781581762	1363	1363	1363	1363	0
127	20230719	184900	1781581762	1363	1363	1363	1363	0
128	20230719	184800	1781581762	1363	1363	1363	1363	0
129	20230719	184700	1781581762	1363	1363	1363	1363	0
130	20230719	184600	1781581762	1363	1363	1363	1363	0
131	20230719	184500	1781581762	1363	1363	1363	1363	0
132	20230719	184400	1781581762	1363	1363	1363	1363	0
133	20230719	184300	1781581762	1363	1363	1363	1363	0
134	20230719	184200	1781581762	1363	1363	1363	1363	0
135	20230719	184100	1781581762	1363	1363	1363	1363	0
136	20230719	184000	1781581762	1363	1363	1363	1363	0
137	20230719	183900	1781581762	1363	1363	1363	1363	0
138	20230719	183800	1781581762	1363	1363	1363	1363	0
139	20230719	183700	1781581762	1363	1363	1363	1363	0
140	20230719	183600	1781581762	1363	1363	1363	1363	0
141	20230719	183500	1781581762	1363	1363	1363	1363	0
142	20230719	183400	1781581762	1363	1363	1363	1363	0
143	20230719	183300	1781581762	1363	1363	1363	1363	0
144	20230719	183200	1781581762	1363	1363	1363	1363	0
145	20230719	183100	1781581762	1363	1363	1363	1363	0
146	20230719	183000	1781581762	1363	1363	1363	1363	0
147	20230719	182900	1781581762	1363	1363	1363	1363	0
148	20230719	182800	1781581762	1363	1363	1363	1363	0
149	20230719	182700	1781581762	1363	1363	1363	1363	0
150	20230719	182600	1781581762	1363	1363	1363	1363	0
151	20230719	182500	1781581762	1363	1363	1363	1363	0
152	20230719	182400	1781581762	1363	1363	1363	1363	24633
153	20230719	182300	1781581762	1363	1363	1363	1363	0
154	20230719	182200	1781581762	1363	1363	1363	1363	0
155	20230719	182100	1781581762	1363	1363	1363	1363	0
156	20230719	182000	1781581762	1363	1363	1363	1363	0
157	20230719	181900	1781581762	1363	1363	1363	1363	0
158	20230719	181800	1781581762	1363	1363	1363	1363	0
159	20230719	181700	1781581762	1363	1363	1363	1363	0
160	20230719	181600	1781581762	1363	1363	1363	1363	0
161	20230719	181500	1781581762	1363	1363	1363	1363	0
162	20230719	181400	1781581762	1363	1363	1363	1363	0
163	20230719	181300	1781581762	1363	1363	1363	1363	0
164	20230719	181200	1781581762	1363	1363	1363	1363	0
165	20230719	181100	1781581762	1363	1363	1363	1363	0
166	20230719	181000	1781581762	1363	1363	1363	1363	0
167	20230719	180900	1781581762	1363	1363	1363	1363	0
168	20230719	180800	1781581762	1363	1363	1363	1363	0
169	20230719	180700	1781581762	1363	1363	1363	1363	0
170	20230719	180600	1781581762	1363	1363	1363	1363	0
171	20230719	180500	1781581762	1363	1363	1363	1363	0
172	20230719	180400	1781581762	1363	1363	1363	1363	0
173	20230719	180300	1781581762	1363	1363	1363	1363	0
174	20230719	180200	1781581762	1363	1363	1363	1363	0
175	20230719	180100	1781581762	1363	1363	1363	1363	0
176	20230719	180000	1781581762	1363	1363	1363	1363	0
177	20230719	175900	1781581762	1363	1363	1363	1363	0
178	20230719	175800	1781581762	1363	1363	1363	1363	0
179	20230719	175700	1781581762	1363	1363	1363	1363	0
180	20230719	175600	1781581762	1363	1363	1363	1363	0
181	20230719	175500	1781581762	1363	1363	1363	1363	0
182	20230719	175400	1781581762	1363	1363	1363	1363	24633
183	20230719	175300	1781581762	1363	1363	1363	1363	0
184	20230719	175200	1781581762	1363	1363	1363	1363	0
185	20230719	175100	1781581762	1363	1363	1363	1363	0
186	20230719	175000	1781581762	1363	1363	1363	1363	0
187	20230719	174900	1781581762	1363	1363	1363	1363	0
188	20230719	174800	1781581762	1363	1363	1363	1363	0
189	20230719	174700	1781581762	1363	1363	1363	1363	0
190	20230719	174600	1781581762	1363	1363	1363	1363	0
191	20230719	174500	1781581762	1363	1363	1363	1363	0
192	20230719	174400	1781581762	1363	1363	1363	1363	0
193	20230719	174300	1781581762	1363	1363	1363	1363	0
194	20230719	174200	1781581762	1363	1363	1363	1363	0
195	20230719	174100	1781581762	1363	1363	1363	1363	0
196	20230719	174000	1781581762	1363	1363	1363	1363	0
197	20230719	173900	1781581762	1363	1363	1363	1363	0
198	20230719	173800	1781581762	1363	1363	1363	1363	0
199	20230719	173700	1781581762	1363	1363	1363	1363	0
200	20230719	173600	1781581762	1363	1363	1363	1363	0
201	20230719	173500	1781581762	1363	1363	1363	1363	0
202	20230719	173400	1781581762	1363	1363	1363	1363	0
203	20230719	173300	1781581762	1363	1363	1363	1363	0
204	20230719	173200	1781581762	1363	1363	1363	1363	0
205	20230719	173100	1781581762	1363	1363	1363	1363	0
206	20230719	173000	1781581762	1363	1363	1363	1363	0
207	20230719	172900	1781581762	1363	1363	1363	1363	0
208	20230719	172800	1781581762	1363	1363	1363	1363	0
209	20230719	172700	1781581762	1363	1363	1363	1363	0
210	20230719	172600	1781581762	1363	1363	1363	1363	0
211	20230719	172500	1781581762	1363	1363	1363	1363	0
212	20230719	172400	1781581762	1363	1363	1363	1363	24633
213	20230719	172300	1781581762	1363	1363	1363	1363	0
214	20230719	172200	1781581762	1363	1363	1363	1363	0
215	20230719	172100	1781581762	1363	1363	1363	1363	0
216	20230719	172000	1781581762	1363	1363	1363	1363	0
217	20230719	171900	1781581762	1363	1363	1363	1363	0
218	20230719	171800	1781581762	1363	1363	1363	1363	0
219	20230719	171700	1781581762	1363	1363	1363	1363	0
220	20230719	171600	1781581762	1363	1363	1363	1363	0
221	20230719	171500	1781581762	1363	1363	1363	1363	0
222	20230719	171400	1781581762	1363	1363	1363	1363	0
223	20230719	171300	1781581762	1363	1363	1363	1363	0
224	20230719	171200	1781581762	1363	1363	1363	1363	0
225	20230719	171100	1781581762	1363	1363	1363	1363	0
226	20230719	171000	1781581762	1363	1363	1363	1363	0
227	20230719	170900	1781581762	1363	1363	1363	1363	0
228	20230719	170800	1781581762	1363	1363	1363	1363	0
229	20230719	170700	1781581762	1363	1363	1363	1363	0
230	20230719	170600	1781581762	1363	1363	1363	1363	0
231	20230719	170500	1781581762	1363	1363	1363	1363	0
232	20230719	170400	1781581762	1363	1363	1363	1363	0
233	20230719	170300	1781581762	1363	1363	1363	1363	0
234	20230719	170200	1781581762	1363	1363	1363	1363	0
235	20230719	170100	1781581762	1363	1363	1363	1363	0
236	20230719	170000	1781581762	1363	1363	1363	1363	0
237	20230719	165900	1781581762	1363	1363	1363	1363	0
238	20230719	165800	1781581762	1363	1363	1363	1363	0
239	20230719	165700	1781581762	1363	1363	1363	1363	0
240	20230719	165600	1781581762	1363	1363	1363	1363	0
241	20230719	165500	1781581762	1363	1363	1363	1363	0
242	20230719	165400	1781581762	1363	1363	1363	1363	24633
243	20230719	165300	1781581762	1363	1363	1363	1363	0
244	20230719	165200	1781581762	1363	1363	1363	1363	0
245	20230719	165100	1781581762	1363	1363	1363	1363	0
246	20230719	165000	1781581762	1363	1363	1363	1363	0
247	20230719	164900	1781581762	1363	1363	1363	1363	0
248	20230719	164800	1781581762	1363	1363	1363	1363	0
249	20230719	164700	1781581762	1363	1363	1363	1363	0
250	20230719	164600	1781581762	1363	1363	1363	1363	0
251	20230719	164500	1781581762	1363	1363	1363	1363	0
252	20230719	164400	1781581762	1363	1363	1363	1363	0
253	20230719	164300	1781581762	1363	1363	1363	1363	0
254	20230719	164200	1781581762	1363	1363	1363	1363	0
255	20230719	164100	1781581762	1363	1363	1363	1363	0
256	20230719	164000	1781581762	1363	1363	1363	1363	0
257	20230719	163900	1781581762	1363	1363	1363	1363	0
258	20230719	163800	1781581762	1363	1363	1363	1363	0
259	20230719	163700	1781581762	1363	1363	1363	1363	0
260	20230719	163600	1781581762	1363	1363	1363	1363	0
261	20230719	163500	1781581762	1363	1363	1363	1363	0
262	20230719	163400	1781581762	1363	1363	1363	1363	0
263	20230719	163300	1781581762	1363	1363	1363	1363	0
264	20230719	163200	1781581762	1363	1363	1363	1363	0
265	20230719	163100	1781581762	1363	1363	1363	1363	0
266	20230719	163000	1781581762	1363	1363	1363	1363	0
267	20230719	162900	1781581762	1363	1363	1363	1363	0
268	20230719	162800	1781581762	1363	1363	1363	1363	0
269	20230719	162700	1781581762	1363	1363	1363	1363	0
270	20230719	162600	1781581762	1363	1363	1363	1363	0
271	20230719	162500	1781581762	1363	1363	1363	1363	0
272	20230719	162400	1781581762	1363	1363	1363	1363	24633
273	20230719	162300	1781581762	1363	1363	1363	1363	0
274	20230719	162200	1781581762	1363	1363	1363	1363	0
275	20230719	162100	1781581762	1363	1363	1363	1363	0
276	20230719	162000	1781581762	1363	1363	1363	1363	0
277	20230719	161900	1781581762	1363	1363	1363	1363	0
278	20230719	161800	1781581762	1363	1363	1363	1363	0
279	20230719	161700	1781581762	1363	1363	1363	1363	0
280	20230719	161600	1781581762	1363	1363	1363	1363	0
281	20230719	161500	1781581762	1363	1363	1363	1363	0
282	20230719	161400	1781581762	1363	1363	1363	1363	0
283	20230719	161300	1781581762	1363	1363	1363	1363	0
284	20230719	161200	1781581762	1363	1363	1363	1363	0
285	20230719	161100	1781581762	1363	1363	1363	1363	0
286	20230719	161000	1781581762	1363	1363	1363	1363	0
287	20230719	160900	1781581762	1363	1363	1363	1363	0
288	20230719	160800	1781581762	1363	1363	1363	1363	0
289	20230719	160700	1781581762	1363	1363	1363	1363	0
290	20230719	160600	1781581762	1363	1363	1363	1363	0
291	20230719	160500	1781581762	1363	1363	1363	1363	0
292	20230719	160400	1781581762	1363	1363	1363	1363	0
293	20230719	160300	1781581762	1363	1363	1363	1363	0
294	20230719	160200	1781581762	1363	1363	1363	1363	0
295	20230719	160100	1781581762	1363	1363	1363	1363	0
296	20230719	160000	1781581762	1363	1363	1363	1363	0
297	20230719	155900	1781581762	1363	1363	1363	1363	0
298	20230719	155800	1781581762	1363	1363	1363	1363	0
299	20230719	155700	1781581762	1363	1363	1363	1363	0
300	20230719	155600	1781581762	1363	1363	1363	1363	0
301	20230719	155500	1781581762	1363	1363	1363	1363	0
302	20230719	155400	1781581762	1363	1363	1363	1363	24633
303	20230719	155300	1781581762	1363	1363	1363	1363	0
304	20230719	155200	1781581762	1363	1363	1363	1363	0
305	20230719	155100	1781581762	1363	1363	1363	1363	0
306	20230719	155000	1781581762	1363	1363	1363	1363	0
307	20230719	154900	1781581762	1363	1363	1363	1363	0
308	20230719	154800	1781581762	1363	1363	1363	1363	0
309	20230719	154700	1781581762	1363	1363	1363	1363	0
310	20230719	154600	1781581762	1363	1363	1363	1363	0
311	20230719	154500	1781581762	1363	1363	1363	1363	0
312	20230719	154400	1781581762	1363	1363	1363	1363	0
313	20230719	154300	1781581762	1363	1363	1363	1363	0
314	20230719	154200	1781581762	1363	1363	1363	1363	0
315	20230719	154100	1781581762	1363	1363	1363	1363	0
316	20230719	154000	1781581762	1363	1363	1363	1363	0
317	20230719	153900	1781581762	1363	1363	1363	1363	0
318	20230719	153800	1781581762	1363	1363	1363	1363	0
319	20230719	153700	1781581762	1363	1363	1363	1363	0
320	20230719	153600	1781581762	1363	1363	1363	1363	0
321	20230719	153500	1781581762	1363	1363	1363	1363	0
322	20230719	153400	1781581762	1363	1363	1363	1363	0
323	20230719	153300	1781581762	1363	1363	1363	1363	0
324	20230719	153200	1781581762	1363	1363	1363	1363	0
325	20230719	153100	1781581762	1363	1363	1363	1363	0
326	20230719	153000	1781581762	1363	1363	1363	1363	24633
327	20230719	152900	1748006983	1371	1371	1371	1371	0
328	20230719	152800	1748006983	1371	1371	1371	1371	0
329	20230719	152700	1748006983	1371	1371	1371	1371	0
330	20230719	152600	1748006983	1371	1371	1371	1371	0
331	20230719	152500	1748006983	1371	1371	1371	1371	0
332	20230719	152400	1748006983	1371	1371	1371	1371	0
333	20230719	152300	1748006983	1371	1371	1371	1371	0
334	20230719	152200	1748006983	1371	1371	1371	1371	0
335	20230719	152100	1748006983	1371	1371	1371	1371	0
336	20230719	152000	1748006983	1371	1371	1371	1371	0
337	20230719	151900	1748006983	1371	1362	1371	1362	17643
338	20230719	151800	1723927655	1362	1359	1362	1358	3079
339	20230719	151700	1719743056	1359	1359	1359	1359	239
340	20230719	151600	1719418255	1359	1359	1359	1359	2000
341	20230719	151500	1716700255	1359	1365	1365	1358	4521
342	20230719	151400	1710555262	1365	1365	1365	1365	40
343	20230719	151300	1710500662	1365	1358	1365	1358	118
344	20230719	151200	1710339711	1367	1364	1367	1360	6308
345	20230719	151100	1701753336	1367	1367	1367	1367	104
346	20230719	151000	1701611168	1367	1363	1367	1363	1477
347	20230719	150900	1699597189	1363	1363	1370	1363	745
348	20230719	150800	1698578524	1369	1370	1370	1363	904
349	20230719	150700	1697341468	1370	1370	1370	1370	0
350	20230719	150600	1697341468	1370	1370	1370	1370	1
351	20230719	150500	1697340098	1360	1371	1371	1360	4108
352	20230719	150400	1691742939	1371	1371	1371	1371	0
353	20230719	150300	1691742939	1371	1370	1371	1370	581
354	20230719	150200	1690946397	1370	1370	1370	1370	73
355	20230719	150100	1690846387	1371	1370	1371	1370	501
356	20230719	150000	1690159517	1370	1370	1370	1370	0
357	20230719	145900	1690159517	1370	1370	1370	1370	0
358	20230719	145800	1690159517	1370	1370	1370	1370	0
359	20230719	145700	1690159517	1370	1370	1370	1370	0
360	20230719	145600	1690159517	1370	1369	1370	1363	565
361	20230719	145500	1689385524	1369	1369	1369	1369	1
362	20230719	145400	1689384155	1369	1370	1370	1369	2
363	20230719	145300	1689381416	1370	1370	1370	1370	0
364	20230719	145200	1689381416	1370	1370	1370	1370	1
365	20230719	145100	1689380046	1371	1371	1371	1371	0
366	20230719	145000	1689380046	1371	1371	1371	1371	0
367	20230719	144900	1689380046	1371	1371	1371	1371	0
368	20230719	144800	1689380046	1371	1371	1371	1371	2
369	20230719	144700	1689377304	1371	1371	1371	1371	1
370	20230719	144600	1689375933	1372	1370	1372	1370	757
371	20230719	144500	1688338132	1370	1372	1372	1359	4
372	20230719	144400	1688332659	1371	1362	1371	1357	665
373	20230719	144300	1687426012	1362	1361	1362	1354	1263
374	20230719	144200	1685706726	1360	1354	1360	1353	976
375	20230719	144100	1684382686	1359	1351	1359	1351	903
376	20230719	144000	1683162113	1358	1358	1359	1352	2030
377	20230719	143900	1680405450	1358	1358	1358	1358	5
378	20230719	143800	1680398660	1357	1355	1358	1355	22
379	20230719	143700	1680368820	1355	1356	1357	1348	12347
380	20230719	143600	1663703832	1354	1354	1354	1354	123
381	20230719	143500	1663537290	1354	1356	1356	1354	1246
382	20230719	143400	1661848495	1356	1358	1358	1356	2131
383	20230719	143300	1658956424	1358	1361	1363	1358	113
384	20230719	143200	1658802482	1363	1361	1363	1361	267
385	20230719	143100	1658439092	1360	1359	1360	1358	290
386	20230719	143000	1658045237	1359	1363	1363	1359	4441
387	20230719	142900	1652007996	1361	1362	1362	1361	1370
388	20230719	142800	1650142639	1362	1365	1369	1359	15792
389	20230719	142700	1628607573	1370	1361	1370	1361	1844
390	20230719	142600	1626096620	1361	1362	1363	1360	6876
391	20230719	142500	1616733134	1363	1363	1364	1362	1416
392	20230719	142400	1614803159	1365	1363	1365	1363	121
393	20230719	142300	1614638234	1365	1367	1367	1364	1826
394	20230719	142200	1612144966	1367	1370	1370	1367	1432
395	20230719	142100	1610183242	1372	1372	1372	1372	50
396	20230719	142000	1610114642	1372	1370	1372	1370	102
397	20230719	141900	1609974800	1373	1373	1373	1373	1311
398	20230719	141800	1608174797	1375	1373	1375	1373	88
399	20230719	141700	1608053817	1373	1372	1373	1371	100
400	20230719	141600	1607916545	1371	1370	1371	1370	115
401	20230719	141500	1607758985	1370	1368	1370	1368	198
402	20230719	141400	1607487735	1368	1368	1368	1368	86
403	20230719	141300	1607370087	1367	1367	1367	1367	0
404	20230719	141200	1607370087	1367	1367	1367	1367	0
405	20230719	141100	1607370087	1367	1368	1368	1367	31
406	20230719	141000	1607327680	1367	1363	1367	1363	1010
407	20230719	140900	1605950887	1363	1364	1364	1363	569
408	20230719	140800	1605174836	1365	1365	1365	1365	0
409	20230719	140700	1605174836	1365	1365	1365	1365	21
410	20230719	140600	1605146171	1365	1364	1365	1364	32
411	20230719	140500	1605102492	1364	1365	1365	1364	2
412	20230719	140400	1605099763	1365	1361	1365	1361	6
413	20230719	140300	1605091580	1360	1360	1360	1360	1
414	20230719	140200	1605090220	1366	1366	1366	1366	41
415	20230719	140100	1605034214	1361	1361	1361	1361	50
416	20230719	140000	1604966164	1364	1361	1367	1361	2070
417	20230719	135900	1602148855	1368	1362	1368	1362	124
418	20230719	135800	1601979961	1368	1360	1368	1360	375
419	20230719	135700	1601469953	1360	1363	1363	1360	2426
420	20230719	135600	1598168409	1365	1363	1376	1362	2295
421	20230719	135500	1595041025	1364	1369	1369	1364	217
422	20230719	135400	1594744741	1368	1369	1369	1368	551
423	20230719	135300	1593990457	1378	1377	1378	1377	5
424	20230719	135200	1593983571	1378	1369	1380	1369	169
425	20230719	135100	1593751918	1369	1365	1369	1364	976
426	20230719	135000	1592417242	1360	1360	1360	1360	0
427	20230719	134900	1592417242	1360	1364	1366	1360	2420
428	20230719	134800	1589116867	1363	1366	1367	1361	3033
429	20230719	134700	1584980844	1368	1369	1370	1365	1357
430	20230719	134600	1583123750	1381	1381	1381	1381	0
431	20230719	134500	1583123750	1381	1377	1383	1365	6601
432	20230719	134400	1574096152	1376	1376	1376	1376	0
433	20230719	134300	1574096152	1376	1370	1376	1370	1008
434	20230719	134200	1572711687	1373	1377	1377	1373	458
435	20230719	134100	1572082653	1388	1373	1388	1373	212
436	20230719	134000	1571790826	1370	1374	1374	1370	4415
437	20230719	133900	1565730011	1374	1376	1377	1374	2313
438	20230719	133800	1562549248	1384	1384	1384	1384	0
439	20230719	133700	1562549248	1384	1380	1384	1373	894
440	20230719	133600	1561318677	1381	1380	1381	1380	86
441	20230719	133500	1561199992	1378	1379	1379	1378	2012
442	20230719	133400	1558427455	1385	1385	1385	1385	100
443	20230719	133300	1558288955	1385	1377	1385	1373	2461
444	20230719	133200	1554905819	1377	1380	1380	1377	3338
445	20230719	133100	1550303900	1380	1380	1380	1380	0
446	20230719	133000	1550303900	1380	1380	1380	1379	1055
447	20230719	132900	1548848057	1380	1382	1382	1380	514
448	20230719	132800	1548138272	1382	1383	1383	1382	106
449	20230719	132700	1547991779	1384	1385	1390	1384	500
450	20230719	132600	1547297876	1385	1385	1385	1385	1
451	20230719	132500	1547296491	1385	1385	1389	1382	9791
452	20230719	132400	1533730491	1385	1384	1388	1384	109
453	20230719	132300	1533579536	1385	1385	1386	1384	13
454	20230719	132200	1533561535	1385	1385	1386	1383	159
455	20230719	132100	1533341322	1384	1385	1388	1384	29
456	20230719	132000	1533301167	1384	1383	1384	1383	112
457	20230719	131900	1533146171	1384	1383	1384	1382	67
458	20230719	131800	1533053466	1383	1380	1385	1380	290
459	20230719	131700	1532653242	1380	1380	1380	1380	0
460	20230719	131600	1532653242	1380	1390	1390	1380	1983
461	20230719	131500	1529910788	1390	1386	1390	1386	119
462	20230719	131400	1529745655	1393	1387	1393	1386	1659
463	20230719	131300	1527443354	1395	1395	1395	1386	680
464	20230719	131200	1526498053	1397	1393	1397	1384	5992
465	20230719	131100	1518143594	1392	1393	1393	1391	1859
466	20230719	131000	1515554603	1393	1379	1393	1378	1381
467	20230719	130900	1513636287	1380	1382	1382	1380	3471
468	20230719	130800	1508843799	1382	1382	1383	1382	31
469	20230719	130700	1508800956	1382	1384	1384	1382	293
470	20230719	130600	1508396028	1384	1384	1384	1382	524
471	20230719	130500	1507671818	1384	1385	1386	1384	1481
472	20230719	130400	1505620603	1385	1390	1390	1382	710
473	20230719	130300	1504637321	1382	1390	1390	1382	740
474	20230719	130200	1503614321	1392	1392	1392	1392	1
475	20230719	130100	1503612929	1392	1389	1392	1382	16354
476	20230719	130000	1480933072	1390	1395	1397	1387	1454
477	20230719	125900	1478908386	1393	1389	1398	1387	12720
478	20230719	125800	1461178079	1389	1378	1389	1378	6177
479	20230719	125700	1452612973	1382	1382	1382	1377	459
480	20230719	125600	1451980588	1382	1383	1384	1382	8462
481	20230719	125500	1440277718	1383	1381	1383	1379	25
482	20230719	125400	1440243225	1383	1384	1384	1381	6855
483	20230719	125300	1430756734	1384	1383	1384	1383	110
484	20230719	125200	1430604603	1382	1380	1382	1380	5023
485	20230719	125100	1423663950	1380	1377	1380	1377	3649
486	20230719	125000	1418630734	1377	1374	1377	1374	3586
487	20230719	124900	1413698029	1374	1373	1374	1373	21
488	20230719	124800	1413669193	1373	1372	1373	1372	132
489	20230719	124700	1413487989	1373	1370	1373	1367	770
490	20230719	124600	1412431580	1372	1371	1372	1371	109
491	20230719	124500	1412282041	1371	1373	1373	1367	205
492	20230719	124400	1412001691	1373	1373	1373	1373	30
493	20230719	124300	1411960501	1373	1368	1373	1368	43
494	20230719	124200	1411901672	1373	1373	1373	1373	1
495	20230719	124100	1411900299	1368	1368	1368	1368	30
496	20230719	124000	1411859259	1366	1370	1370	1366	3019
497	20230719	123900	1407732742	1371	1372	1372	1371	285
498	20230719	123800	1407341864	1372	1373	1373	1372	452
499	20230719	123700	1406721583	1373	1369	1373	1369	3308
500	20230719	123600	1402185156	1369	1369	1369	1369	240
501	20230719	123500	1401856596	1369	1366	1369	1366	599
502	20230719	123400	1401037962	1365	1365	1365	1365	90
503	20230719	123300	1400915112	1366	1367	1367	1366	976
504	20230719	123200	1399581796	1366	1367	1367	1366	1495
505	20230719	123100	1397538181	1367	1368	1368	1367	890
506	20230719	123000	1396320687	1368	1366	1369	1366	476
507	20230719	122900	1395669924	1367	1364	1367	1364	552
508	20230719	122800	1394915852	1366	1364	1366	1364	130
509	20230719	122700	1394738522	1364	1360	1364	1360	203
510	20230719	122600	1394461690	1360	1360	1363	1360	445
511	20230719	122500	1393855526	1360	1363	1363	1360	1101
512	20230719	122400	1392355164	1362	1362	1362	1362	7
513	20230719	122300	1392345630	1363	1362	1363	1362	1724
514	20230719	122200	1389996584	1362	1362	1363	1360	1213
515	20230719	122100	1388344885	1362	1360	1362	1360	290
516	20230719	122000	1387950381	1361	1360	1362	1360	5507
517	20230719	121900	1380460853	1361	1361	1362	1360	1164
518	20230719	121800	1378877470	1361	1361	1361	1361	174
519	20230719	121700	1378640656	1360	1360	1361	1360	108
520	20230719	121600	1378493754	1360	1358	1360	1358	124
521	20230719	121500	1378325249	1359	1358	1359	1358	35
522	20230719	121400	1378277718	1358	1361	1361	1358	679
523	20230719	121300	1377353632	1362	1359	1362	1359	251
524	20230719	121200	1377012052	1359	1355	1360	1355	414
525	20230719	121100	1376449427	1357	1357	1357	1355	37
526	20230719	121000	1376399220	1356	1355	1356	1355	2
527	20230719	120900	1376396509	1356	1357	1358	1356	12
528	20230719	120800	1376380223	1356	1356	1357	1356	20
529	20230719	120700	1376353094	1357	1357	1357	1357	80
530	20230719	120600	1376244534	1354	1354	1354	1354	97
531	20230719	120500	1376113196	1351	1349	1351	1349	267
532	20230719	120400	1375752608	1349	1354	1354	1349	121
533	20230719	120300	1375589360	1354	1355	1355	1354	1001
534	20230719	120200	1374233006	1355	1347	1355	1346	1001
535	20230719	120100	1372885608	1357	1346	1357	1346	2086
536	20230719	120000	1370073490	1348	1348	1348	1347	276
537	20230719	115900	1369701716	1349	1349	1350	1348	2369
538	20230719	115800	1366506949	1349	1350	1350	1349	4169
539	20230719	115700	1360879560	1350	1355	1356	1350	8066
540	20230719	115600	1349980492	1355	1356	1357	1355	18
541	20230719	115500	1349956084	1357	1356	1357	1355	104
542	20230719	115400	1349815147	1357	1357	1357	1357	0
543	20230719	115300	1349815147	1357	1357	1357	1357	1
544	20230719	115200	1349813790	1357	1357	1357	1357	0
545	20230719	115100	1349813790	1357	1356	1357	1356	2
546	20230719	115000	1349811077	1356	1356	1356	1356	0
547	20230719	114900	1349811077	1356	1356	1357	1356	66
548	20230719	114800	1349721580	1357	1356	1357	1356	104
549	20230719	114700	1349580458	1357	1355	1357	1354	48
550	20230719	114600	1349515353	1351	1351	1351	1351	38
551	20230719	114500	1349464015	1351	1351	1351	1350	183
552	20230719	114400	1349216820	1350	1354	1354	1350	2774
553	20230719	114300	1345468096	1354	1353	1354	1353	1281
554	20230719	114200	1343734801	1353	1351	1353	1351	868
555	20230719	114100	1342562079	1350	1350	1350	1350	21
556	20230719	114000	1342533729	1351	1351	1351	1351	588
557	20230719	113900	1341739341	1348	1348	1348	1348	0
558	20230719	113800	1341739341	1348	1349	1349	1348	3511
559	20230719	113700	1337005990	1349	1348	1349	1348	2120
560	20230719	113600	1334146120	1349	1351	1351	1349	55
561	20230719	113500	1334071923	1351	1347	1351	1347	2106
562	20230719	113400	1331233026	1349	1347	1349	1347	3025
563	20230719	113300	1327155191	1347	1346	1347	1346	2496
564	20230719	113200	1323793086	1348	1345	1348	1345	2944
565	20230719	113100	1319830373	1346	1347	1347	1346	4619
566	20230719	113000	1313613190	1347	1346	1347	1346	51
567	20230719	112900	1313544533	1346	1346	1346	1346	79
568	20230719	112800	1313438199	1345	1351	1351	1345	13920
569	20230719	112700	1294659437	1351	1351	1353	1351	536
570	20230719	112600	1293935090	1353	1355	1355	1353	165
571	20230719	112500	1293711841	1355	1350	1355	1350	1212
572	20230719	112400	1292071330	1350	1350	1350	1350	106
573	20230719	112300	1291928230	1350	1349	1351	1349	483
574	20230719	112200	1291276361	1349	1347	1352	1347	4753
575	20230719	112100	1284855769	1347	1347	1347	1347	109
576	20230719	112000	1284708946	1347	1347	1348	1347	607
577	20230719	111900	1283891311	1346	1344	1347	1344	2306
578	20230719	111800	1280791712	1347	1345	1347	1345	943
579	20230719	111700	1279522897	1345	1345	1345	1345	626
580	20230719	111600	1278680927	1346	1346	1346	1346	3036
581	20230719	111500	1274594471	1346	1347	1347	1346	2843
582	20230719	111400	1270767791	1347	1346	1349	1346	525
583	20230719	111300	1270059603	1346	1340	1357	1340	1892
584	20230719	111200	1267504740	1348	1343	1348	1337	13237
585	20230719	111100	1249682693	1347	1342	1347	1335	4644
586	20230719	111000	1243456786	1334	1340	1343	1334	6471
587	20230719	110900	1234788342	1341	1340	1343	1335	8079
588	20230719	110800	1223963937	1340	1333	1340	1333	6272
589	20230719	110700	1215576759	1339	1334	1339	1333	4
590	20230719	110600	1215571419	1333	1332	1340	1332	3133
591	20230719	110500	1211378206	1332	1339	1343	1331	34386
592	20230719	110400	1165524005	1339	1339	1339	1338	1678
593	20230719	110300	1163278114	1338	1345	1345	1337	20817
594	20230719	110200	1135374096	1345	1349	1349	1345	8998
595	20230719	110100	1123262440	1350	1346	1350	1346	3310
596	20230719	110000	1118794433	1345	1350	1350	1345	3008
597	20230719	105900	1114739169	1350	1348	1350	1348	211
598	20230719	105800	1114454718	1347	1342	1348	1342	15878
599	20230719	105700	1093079319	1342	1344	1347	1341	2752
600	20230719	105600	1089379075	1344	1348	1348	1340	46417
601	20230719	105500	1027039982	1348	1350	1350	1348	4534
602	20230719	105400	1020922977	1349	1349	1349	1349	432
603	20230719	105300	1020340209	1350	1352	1352	1349	8667
604	20230719	105200	1008645134	1354	1352	1354	1352	3095
605	20230719	105100	1004457712	1353	1354	1355	1351	1648
606	20230719	105000	1002227215	1355	1349	1355	1349	4652
607	20230719	104900	995939354	1349	1351	1353	1349	3674
608	20230719	104800	990978453	1350	1352	1352	1350	3803
609	20230719	104700	985837734	1354	1352	1354	1352	958
610	20230719	104600	984541040	1352	1357	1357	1352	5824
611	20230719	104500	976651912	1358	1355	1358	1355	155
612	20230719	104400	976441642	1357	1355	1357	1352	1323
613	20230719	104300	974651420	1353	1352	1353	1352	194
614	20230719	104200	974388940	1357	1358	1360	1352	1006
615	20230719	104100	973021937	1351	1351	1360	1351	1758
616	20230719	104000	970640339	1350	1351	1351	1350	4855
617	20230719	103900	964083849	1351	1352	1352	1351	50
618	20230719	103800	964016296	1351	1355	1359	1351	10124
619	20230719	103700	950310342	1349	1354	1355	1345	19573
620	20230719	103600	923917581	1351	1352	1352	1350	15140
621	20230719	103500	903475520	1352	1357	1361	1350	58654
622	20230719	103400	824081059	1357	1363	1363	1357	19316
623	20230719	103300	797829247	1363	1364	1364	1359	10247
624	20230719	103200	783871893	1364	1364	1365	1364	1883
625	20230719	103100	781302979	1363	1365	1365	1363	208
626	20230719	103000	781019061	1363	1362	1363	1362	296
627	20230719	102900	780615766	1362	1364	1364	1362	1809
628	20230719	102800	778148330	1364	1361	1364	1360	5899
629	20230719	102700	770114972	1361	1360	1361	1360	3965
630	20230719	102600	764720522	1360	1361	1361	1359	7942
631	20230719	102500	753919510	1361	1360	1361	1360	3520
632	20230719	102400	749131310	1360	1363	1363	1360	10813
633	20230719	102300	734406034	1364	1368	1368	1364	5934
634	20230719	102200	726302191	1368	1371	1371	1367	18577
635	20230719	102100	700862765	1372	1371	1372	1370	3010
636	20230719	102000	696735059	1372	1373	1373	1372	1868
637	20230719	101900	694172062	1373	1373	1373	1373	197
638	20230719	101800	693901581	1373	1374	1374	1373	2000
639	20230719	101700	691155518	1377	1377	1377	1377	309
640	20230719	101600	690730025	1378	1373	1378	1373	1462
641	20230719	101500	688718194	1373	1373	1373	1372	3042
642	20230719	101400	684543656	1371	1373	1373	1371	609
643	20230719	101300	683707529	1370	1374	1374	1370	15345
644	20230719	101200	662653160	1374	1381	1383	1374	8493
645	20230719	101100	650974726	1378	1379	1386	1378	3942
646	20230719	101000	645526173	1378	1378	1379	1378	1051
647	20230719	100900	644077891	1377	1379	1379	1377	7
648	20230719	100800	644068242	1382	1382	1382	1382	0
649	20230719	100700	644068242	1382	1376	1382	1376	341
650	20230719	100600	643598696	1375	1374	1375	1374	1393
651	20230719	100500	641684071	1372	1375	1375	1372	3043
652	20230719	100400	637507271	1375	1372	1375	1372	561
653	20230719	100300	636735899	1371	1376	1376	1371	20933
654	20230719	100200	607993675	1376	1381	1384	1376	1758
655	20230719	100100	605570616	1381	1381	1381	1381	4
656	20230719	100000	605565092	1389	1381	1389	1381	109
657	20230719	095900	605414505	1379	1381	1381	1379	60
658	20230719	095800	605331647	1379	1379	1379	1379	1
659	20230719	095700	605330268	1379	1379	1379	1379	67
660	20230719	095600	605237875	1381	1377	1381	1377	186
661	20230719	095500	604981381	1376	1379	1379	1376	2310
662	20230719	095400	601802781	1379	1377	1379	1376	3318
663	20230719	095300	597234965	1377	1378	1378	1377	941
664	20230719	095200	595938679	1378	1378	1378	1377	560
665	20230719	095100	595167009	1378	1377	1378	1377	1055
666	20230719	095000	593713984	1378	1378	1379	1377	1653
667	20230719	094900	591437742	1379	1381	1381	1378	5177
668	20230719	094800	584297913	1380	1385	1385	1380	8046
669	20230719	094700	573180091	1385	1385	1385	1385	20
670	20230719	094600	573152391	1385	1390	1390	1385	912
671	20230719	094500	571889266	1384	1384	1384	1384	766
672	20230719	094400	570829122	1384	1390	1390	1384	1001
673	20230719	094300	569437738	1384	1385	1385	1383	5922
674	20230719	094200	561243620	1390	1390	1390	1390	1
675	20230719	094100	561242230	1383	1390	1391	1383	503
676	20230719	094000	560542914	1383	1387	1389	1382	2829
677	20230719	093900	556618970	1382	1385	1385	1382	961
678	20230719	093800	555288387	1385	1384	1385	1382	3740
679	20230719	093700	550110306	1384	1387	1387	1383	2784
680	20230719	093600	546253353	1391	1391	1393	1391	3192
681	20230719	093500	541812698	1392	1386	1393	1385	5435
682	20230719	093400	534263000	1387	1385	1387	1383	3616
683	20230719	093300	529258357	1386	1378	1387	1377	10271
684	20230719	093200	515072546	1381	1378	1381	1378	1401
685	20230719	093100	513140501	1378	1382	1382	1377	2995
686	20230719	093000	509010411	1377	1376	1382	1376	6260
687	20230719	092900	500396003	1377	1380	1383	1377	12986
688	20230719	092800	482502136	1382	1383	1384	1377	4887
689	20230719	092700	475764118	1378	1378	1378	1377	3384
690	20230719	092600	471101413	1378	1384	1384	1378	6019
691	20230719	092500	462804231	1384	1379	1384	1378	2420
692	20230719	092400	459468731	1379	1382	1382	1379	6927
693	20230719	092300	449915983	1379	1385	1385	1379	19648
694	20230719	092200	422790215	1381	1380	1381	1379	5391
695	20230719	092100	415349699	1381	1389	1389	1380	9312
696	20230719	092000	402474328	1388	1391	1391	1386	15179
697	20230719	091900	381403178	1395	1394	1395	1390	787
698	20230719	091800	380305811	1393	1394	1394	1390	3089
699	20230719	091700	376002787	1394	1396	1396	1389	1978
700	20230719	091600	373250429	1398	1392	1400	1392	7259
701	20230719	091500	363136189	1391	1383	1393	1377	5504
702	20230719	091400	355499100	1383	1381	1383	1377	2256
703	20230719	091300	352387509	1382	1371	1382	1370	14874
704	20230719	091200	331957636	1371	1382	1382	1371	38163
705	20230719	091100	279474045	1382	1382	1385	1380	5530
706	20230719	091000	271826340	1380	1387	1387	1376	31147
707	20230719	090900	228840792	1387	1391	1395	1386	2531
708	20230719	090800	225329383	1391	1391	1400	1387	13998
709	20230719	090700	205867838	1391	1391	1394	1391	2351
710	20230719	090600	202596485	1389	1387	1389	1386	3671
711	20230719	090500	197502744	1388	1393	1393	1380	6912
712	20230719	090400	187942427	1394	1380	1398	1380	15934
713	20230719	090300	165827972	1378	1383	1383	1373	32055
714	20230719	090200	121653060	1387	1387	1392	1380	22384
715	20230719	090100	90673980	1386	1400	1400	1386	39708
716	20230719	090000	35355615	1400	1411	1414	1400	25118