KissMeData/013000/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	185500	187819090	1360	1360	1360	1360	820
3	20230718	185400	187819090	1360	1360	1360	1360	0
4	20230718	185300	187819090	1360	1360	1360	1360	0
5	20230718	185200	187819090	1360	1360	1360	1360	0
6	20230718	185100	187819090	1360	1360	1360	1360	0
7	20230718	185000	187819090	1360	1360	1360	1360	0
8	20230718	184900	187819090	1360	1360	1360	1360	0
9	20230718	184800	187819090	1360	1360	1360	1360	0
10	20230718	184700	187819090	1360	1360	1360	1360	0
11	20230718	184600	187819090	1360	1360	1360	1360	0
12	20230718	184500	187819090	1360	1360	1360	1360	0
13	20230718	184400	187819090	1360	1360	1360	1360	0
14	20230718	184300	187819090	1360	1360	1360	1360	0
15	20230718	184200	187819090	1360	1360	1360	1360	0
16	20230718	184100	187819090	1360	1360	1360	1360	0
17	20230718	184000	187819090	1360	1360	1360	1360	0
18	20230718	183900	187819090	1360	1360	1360	1360	0
19	20230718	183800	187819090	1360	1360	1360	1360	0
20	20230718	183700	187819090	1360	1360	1360	1360	0
21	20230718	183600	187819090	1360	1360	1360	1360	0
22	20230718	183500	187819090	1360	1360	1360	1360	0
23	20230718	183400	187819090	1360	1360	1360	1360	0
24	20230718	183300	187819090	1360	1360	1360	1360	0
25	20230718	183200	187819090	1360	1360	1360	1360	0
26	20230718	183100	187819090	1360	1360	1360	1360	0
27	20230718	183000	187819090	1360	1360	1360	1360	0
28	20230718	182900	187819090	1360	1360	1360	1360	0
29	20230718	182800	187819090	1360	1360	1360	1360	0
30	20230718	182700	187819090	1360	1360	1360	1360	0
31	20230718	182600	187819090	1360	1360	1360	1360	0
32	20230718	182500	187819090	1360	1360	1360	1360	820
33	20230718	182400	187819090	1360	1360	1360	1360	0
34	20230718	182300	187819090	1360	1360	1360	1360	0
35	20230718	182200	187819090	1360	1360	1360	1360	0
36	20230718	182100	187819090	1360	1360	1360	1360	0
37	20230718	182000	187819090	1360	1360	1360	1360	0
38	20230718	181900	187819090	1360	1360	1360	1360	0
39	20230718	181800	187819090	1360	1360	1360	1360	0
40	20230718	181700	187819090	1360	1360	1360	1360	0
41	20230718	181600	187819090	1360	1360	1360	1360	0
42	20230718	181500	187819090	1360	1360	1360	1360	0
43	20230718	181400	187819090	1360	1360	1360	1360	0
44	20230718	181300	187819090	1360	1360	1360	1360	0
45	20230718	181200	187819090	1360	1360	1360	1360	0
46	20230718	181100	187819090	1360	1360	1360	1360	0
47	20230718	181000	187819090	1360	1360	1360	1360	0
48	20230718	180900	187819090	1360	1360	1360	1360	0
49	20230718	180800	187819090	1360	1360	1360	1360	0
50	20230718	180700	187819090	1360	1360	1360	1360	0
51	20230718	180600	187819090	1360	1360	1360	1360	0
52	20230718	180500	187819090	1360	1360	1360	1360	0
53	20230718	180400	187819090	1360	1360	1360	1360	0
54	20230718	180300	187819090	1360	1360	1360	1360	0
55	20230718	180200	187819090	1360	1360	1360	1360	0
56	20230718	180100	187819090	1360	1360	1360	1360	0
57	20230718	180000	187819090	1360	1360	1360	1360	0
58	20230718	175900	187819090	1360	1360	1360	1360	0
59	20230718	175800	187819090	1360	1360	1360	1360	0
60	20230718	175700	187819090	1360	1360	1360	1360	0
61	20230718	175600	187819090	1360	1360	1360	1360	0
62	20230718	175500	187819090	1360	1360	1360	1360	820
63	20230718	175400	187819090	1360	1360	1360	1360	0
64	20230718	175300	187819090	1360	1360	1360	1360	0
65	20230718	175200	187819090	1360	1360	1360	1360	0
66	20230718	175100	187819090	1360	1360	1360	1360	0
67	20230718	175000	187819090	1360	1360	1360	1360	0
68	20230718	174900	187819090	1360	1360	1360	1360	0
69	20230718	174800	187819090	1360	1360	1360	1360	0
70	20230718	174700	187819090	1360	1360	1360	1360	0
71	20230718	174600	187819090	1360	1360	1360	1360	0
72	20230718	174500	187819090	1360	1360	1360	1360	0
73	20230718	174400	187819090	1360	1360	1360	1360	0
74	20230718	174300	187819090	1360	1360	1360	1360	0
75	20230718	174200	187819090	1360	1360	1360	1360	0
76	20230718	174100	187819090	1360	1360	1360	1360	0
77	20230718	174000	187819090	1360	1360	1360	1360	0
78	20230718	173900	187819090	1360	1360	1360	1360	0
79	20230718	173800	187819090	1360	1360	1360	1360	0
80	20230718	173700	187819090	1360	1360	1360	1360	0
81	20230718	173600	187819090	1360	1360	1360	1360	0
82	20230718	173500	187819090	1360	1360	1360	1360	0
83	20230718	173400	187819090	1360	1360	1360	1360	0
84	20230718	173300	187819090	1360	1360	1360	1360	0
85	20230718	173200	187819090	1360	1360	1360	1360	0
86	20230718	173100	187819090	1360	1360	1360	1360	0
87	20230718	173000	187819090	1360	1360	1360	1360	0
88	20230718	172900	187819090	1360	1360	1360	1360	0
89	20230718	172800	187819090	1360	1360	1360	1360	0
90	20230718	172700	187819090	1360	1360	1360	1360	0
91	20230718	172600	187819090	1360	1360	1360	1360	0
92	20230718	172500	187819090	1360	1360	1360	1360	820
93	20230718	172400	187819090	1360	1360	1360	1360	0
94	20230718	172300	187819090	1360	1360	1360	1360	0
95	20230718	172200	187819090	1360	1360	1360	1360	0
96	20230718	172100	187819090	1360	1360	1360	1360	0
97	20230718	172000	187819090	1360	1360	1360	1360	0
98	20230718	171900	187819090	1360	1360	1360	1360	0
99	20230718	171800	187819090	1360	1360	1360	1360	0
100	20230718	171700	187819090	1360	1360	1360	1360	0
101	20230718	171600	187819090	1360	1360	1360	1360	0
102	20230718	171500	187819090	1360	1360	1360	1360	0
103	20230718	171400	187819090	1360	1360	1360	1360	0
104	20230718	171300	187819090	1360	1360	1360	1360	0
105	20230718	171200	187819090	1360	1360	1360	1360	0
106	20230718	171100	187819090	1360	1360	1360	1360	0
107	20230718	171000	187819090	1360	1360	1360	1360	0
108	20230718	170900	187819090	1360	1360	1360	1360	0
109	20230718	170800	187819090	1360	1360	1360	1360	0
110	20230718	170700	187819090	1360	1360	1360	1360	0
111	20230718	170600	187819090	1360	1360	1360	1360	0
112	20230718	170500	187819090	1360	1360	1360	1360	0
113	20230718	170400	187819090	1360	1360	1360	1360	0
114	20230718	170300	187819090	1360	1360	1360	1360	0
115	20230718	170200	187819090	1360	1360	1360	1360	0
116	20230718	170100	187819090	1360	1360	1360	1360	0
117	20230718	170000	187819090	1360	1360	1360	1360	0
118	20230718	165900	187819090	1360	1360	1360	1360	0
119	20230718	165800	187819090	1360	1360	1360	1360	0
120	20230718	165700	187819090	1360	1360	1360	1360	0
121	20230718	165600	187819090	1360	1360	1360	1360	0
122	20230718	165500	187819090	1360	1360	1360	1360	820
123	20230718	165400	187819090	1360	1360	1360	1360	0
124	20230718	165300	187819090	1360	1360	1360	1360	0
125	20230718	165200	187819090	1360	1360	1360	1360	0
126	20230718	165100	187819090	1360	1360	1360	1360	0
127	20230718	165000	187819090	1360	1360	1360	1360	0
128	20230718	164900	187819090	1360	1360	1360	1360	0
129	20230718	164800	187819090	1360	1360	1360	1360	0
130	20230718	164700	187819090	1360	1360	1360	1360	0
131	20230718	164600	187819090	1360	1360	1360	1360	0
132	20230718	164500	187819090	1360	1360	1360	1360	0
133	20230718	164400	187819090	1360	1360	1360	1360	0
134	20230718	164300	187819090	1360	1360	1360	1360	0
135	20230718	164200	187819090	1360	1360	1360	1360	0
136	20230718	164100	187819090	1360	1360	1360	1360	0
137	20230718	164000	187819090	1360	1360	1360	1360	0
138	20230718	163900	187819090	1360	1360	1360	1360	0
139	20230718	163800	187819090	1360	1360	1360	1360	0
140	20230718	163700	187819090	1360	1360	1360	1360	0
141	20230718	163600	187819090	1360	1360	1360	1360	0
142	20230718	163500	187819090	1360	1360	1360	1360	0
143	20230718	163400	187819090	1360	1360	1360	1360	0
144	20230718	163300	187819090	1360	1360	1360	1360	0
145	20230718	163200	187819090	1360	1360	1360	1360	0
146	20230718	163100	187819090	1360	1360	1360	1360	0
147	20230718	163000	187819090	1360	1360	1360	1360	0
148	20230718	162900	187819090	1360	1360	1360	1360	0
149	20230718	162800	187819090	1360	1360	1360	1360	0
150	20230718	162700	187819090	1360	1360	1360	1360	0
151	20230718	162600	187819090	1360	1360	1360	1360	0
152	20230718	162500	187819090	1360	1360	1360	1360	820
153	20230718	162400	187819090	1360	1360	1360	1360	0
154	20230718	162300	187819090	1360	1360	1360	1360	0
155	20230718	162200	187819090	1360	1360	1360	1360	0
156	20230718	162100	187819090	1360	1360	1360	1360	0
157	20230718	162000	187819090	1360	1360	1360	1360	0
158	20230718	161900	187819090	1360	1360	1360	1360	0
159	20230718	161800	187819090	1360	1360	1360	1360	0
160	20230718	161700	187819090	1360	1360	1360	1360	0
161	20230718	161600	187819090	1360	1360	1360	1360	0
162	20230718	161500	187819090	1360	1360	1360	1360	0
163	20230718	161400	187819090	1360	1360	1360	1360	0
164	20230718	161300	187819090	1360	1360	1360	1360	0
165	20230718	161200	187819090	1360	1360	1360	1360	0
166	20230718	161100	187819090	1360	1360	1360	1360	0
167	20230718	161000	187819090	1360	1360	1360	1360	0
168	20230718	160900	187819090	1360	1360	1360	1360	0
169	20230718	160800	187819090	1360	1360	1360	1360	0
170	20230718	160700	187819090	1360	1360	1360	1360	0
171	20230718	160600	187819090	1360	1360	1360	1360	0
172	20230718	160500	187819090	1360	1360	1360	1360	0
173	20230718	160400	187819090	1360	1360	1360	1360	0
174	20230718	160300	187819090	1360	1360	1360	1360	0
175	20230718	160200	187819090	1360	1360	1360	1360	0
176	20230718	160100	187819090	1360	1360	1360	1360	0
177	20230718	160000	187819090	1360	1360	1360	1360	0
178	20230718	155900	187819090	1360	1360	1360	1360	0
179	20230718	155800	187819090	1360	1360	1360	1360	0
180	20230718	155700	187819090	1360	1360	1360	1360	0
181	20230718	155600	187819090	1360	1360	1360	1360	0
182	20230718	155500	187819090	1360	1360	1360	1360	820
183	20230718	155400	187819090	1360	1360	1360	1360	0
184	20230718	155300	187819090	1360	1360	1360	1360	0
185	20230718	155200	187819090	1360	1360	1360	1360	0
186	20230718	155100	187819090	1360	1360	1360	1360	0
187	20230718	155000	187819090	1360	1360	1360	1360	0
188	20230718	154900	187819090	1360	1360	1360	1360	0
189	20230718	154800	187819090	1360	1360	1360	1360	0
190	20230718	154700	187819090	1360	1360	1360	1360	0
191	20230718	154600	187819090	1360	1360	1360	1360	0
192	20230718	154500	187819090	1360	1360	1360	1360	0
193	20230718	154400	187819090	1360	1360	1360	1360	0
194	20230718	154300	187819090	1360	1360	1360	1360	0
195	20230718	154200	187819090	1360	1360	1360	1360	0
196	20230718	154100	187819090	1360	1360	1360	1360	0
197	20230718	154000	187819090	1360	1360	1360	1360	0
198	20230718	153900	187819090	1360	1360	1360	1360	0
199	20230718	153800	187819090	1360	1360	1360	1360	0
200	20230718	153700	187819090	1360	1360	1360	1360	0
201	20230718	153600	187819090	1360	1360	1360	1360	0
202	20230718	153500	187819090	1360	1360	1360	1360	0
203	20230718	153400	187819090	1360	1360	1360	1360	0
204	20230718	153300	187819090	1360	1360	1360	1360	0
205	20230718	153200	187819090	1360	1360	1360	1360	0
206	20230718	153100	187819090	1360	1360	1360	1360	0
207	20230718	153000	187819090	1360	1360	1360	1360	820
208	20230718	152900	186703890	1359	1359	1359	1359	0
209	20230718	152800	186703890	1359	1359	1359	1359	0
210	20230718	152700	186703890	1359	1359	1359	1359	0
211	20230718	152600	186703890	1359	1359	1359	1359	0
212	20230718	152500	186703890	1359	1359	1359	1359	0
213	20230718	152400	186703890	1359	1359	1359	1359	0
214	20230718	152300	186703890	1359	1359	1359	1359	0
215	20230718	152200	186703890	1359	1359	1359	1359	0
216	20230718	152100	186703890	1359	1359	1359	1359	0
217	20230718	152000	186703890	1359	1359	1359	1359	0
218	20230718	151900	186703890	1359	1359	1359	1359	523
219	20230718	151800	185993133	1360	1360	1360	1360	50
220	20230718	151700	185925133	1360	1360	1360	1360	0
221	20230718	151600	185925133	1360	1360	1360	1360	0
222	20230718	151500	185925133	1360	1360	1360	1360	150
223	20230718	151400	185721133	1360	1360	1360	1360	4
224	20230718	151300	185715693	1360	1360	1360	1360	0
225	20230718	151200	185715693	1360	1360	1360	1360	0
226	20230718	151100	185715693	1360	1359	1360	1359	211
227	20230718	151000	185428943	1359	1359	1359	1359	0
228	20230718	150900	185428943	1359	1359	1359	1359	23
229	20230718	150800	185397686	1359	1359	1359	1359	23
230	20230718	150700	185366429	1360	1360	1360	1360	0
231	20230718	150600	185366429	1360	1359	1360	1359	527
232	20230718	150500	184649732	1360	1360	1360	1359	424
233	20230718	150400	184073115	1360	1360	1360	1360	1600
234	20230718	150300	181897115	1359	1359	1359	1359	0
235	20230718	150200	181897115	1359	1359	1359	1359	0
236	20230718	150100	181897115	1359	1362	1362	1359	101
237	20230718	150000	181759556	1363	1363	1363	1363	0
238	20230718	145900	181759556	1363	1363	1363	1363	0
239	20230718	145800	181759556	1363	1363	1363	1363	0
240	20230718	145700	181759556	1363	1363	1363	1363	0
241	20230718	145600	181759556	1363	1363	1363	1363	0
242	20230718	145500	181759556	1363	1363	1363	1363	0
243	20230718	145400	181759556	1363	1363	1363	1363	0
244	20230718	145300	181759556	1363	1363	1363	1363	0
245	20230718	145200	181759556	1363	1363	1363	1363	20
246	20230718	145100	181732296	1363	1360	1363	1360	478
247	20230718	145000	181082210	1360	1360	1360	1360	1524
248	20230718	144900	179009570	1360	1360	1360	1360	0
249	20230718	144800	179009570	1360	1360	1360	1360	4
250	20230718	144700	179004130	1360	1360	1360	1360	1
251	20230718	144600	179002770	1359	1359	1360	1359	26
252	20230718	144500	178967435	1360	1359	1360	1359	151
253	20230718	144400	178762224	1359	1359	1359	1359	0
254	20230718	144300	178762224	1359	1359	1359	1359	24
255	20230718	144200	178729608	1360	1360	1360	1360	0
256	20230718	144100	178729608	1360	1360	1360	1360	0
257	20230718	144000	178729608	1360	1360	1360	1360	0
258	20230718	143900	178729608	1360	1360	1360	1360	0
259	20230718	143800	178729608	1360	1359	1360	1359	3922
260	20230718	143700	173399608	1360	1360	1360	1360	0
261	20230718	143600	173399608	1360	1360	1360	1360	0
262	20230718	143500	173399608	1360	1360	1360	1360	5
263	20230718	143400	173392808	1360	1360	1360	1360	73
264	20230718	143300	173293528	1360	1360	1360	1360	73
265	20230718	143200	173194248	1360	1360	1360	1360	40
266	20230718	143100	173139848	1360	1360	1360	1359	3
267	20230718	143000	173135769	1359	1359	1359	1359	49
268	20230718	142900	173069178	1359	1360	1360	1359	51
269	20230718	142800	172999819	1360	1360	1360	1360	0
270	20230718	142700	172999819	1360	1360	1360	1360	0
271	20230718	142600	172999819	1360	1360	1360	1360	1
272	20230718	142500	172998459	1360	1360	1360	1360	0
273	20230718	142400	172998459	1360	1359	1360	1359	50
274	20230718	142300	172930508	1359	1359	1359	1359	0
275	20230718	142200	172930508	1359	1359	1359	1359	0
276	20230718	142100	172930508	1359	1359	1359	1359	74
277	20230718	142000	172829942	1359	1359	1359	1359	0
278	20230718	141900	172829942	1359	1359	1359	1359	0
279	20230718	141800	172829942	1359	1359	1359	1359	237
280	20230718	141700	172507859	1359	1359	1359	1359	50
281	20230718	141600	172439909	1359	1359	1359	1359	36
282	20230718	141500	172390985	1359	1359	1359	1359	49
283	20230718	141400	172324394	1359	1359	1359	1359	0
284	20230718	141300	172324394	1359	1359	1359	1359	75
285	20230718	141200	172222469	1360	1360	1360	1360	0
286	20230718	141100	172222469	1360	1360	1360	1360	0
287	20230718	141000	172222469	1360	1360	1360	1360	0
288	20230718	140900	172222469	1360	1360	1360	1360	2
289	20230718	140800	172219749	1360	1360	1360	1360	5
290	20230718	140700	172212949	1360	1360	1360	1360	0
291	20230718	140600	172212949	1360	1360	1360	1360	0
292	20230718	140500	172212949	1360	1360	1360	1360	0
293	20230718	140400	172212949	1360	1360	1360	1360	0
294	20230718	140300	172212949	1360	1360	1360	1360	2
295	20230718	140200	172210229	1360	1360	1360	1360	10
296	20230718	140100	172196629	1358	1358	1358	1358	1
297	20230718	140000	172195271	1360	1360	1360	1360	0
298	20230718	135900	172195271	1360	1360	1360	1360	0
299	20230718	135800	172195271	1360	1360	1360	1360	0
300	20230718	135700	172195271	1360	1360	1360	1360	434
301	20230718	135600	171605031	1360	1360	1360	1360	668
302	20230718	135500	170696551	1360	1360	1360	1360	0
303	20230718	135400	170696551	1360	1359	1360	1359	2183
304	20230718	135300	167729853	1360	1360	1360	1360	0
305	20230718	135200	167729853	1360	1360	1360	1360	0
306	20230718	135100	167729853	1360	1360	1360	1360	1775
307	20230718	135000	165315853	1363	1361	1363	1361	135
308	20230718	134900	165132116	1361	1361	1361	1361	0
309	20230718	134800	165132116	1361	1361	1361	1361	2
310	20230718	134700	165129394	1361	1361	1361	1361	0
311	20230718	134600	165129394	1361	1360	1361	1360	12
312	20230718	134500	165113063	1361	1361	1361	1361	0
313	20230718	134400	165113063	1361	1361	1361	1361	2
314	20230718	134300	165110341	1361	1361	1361	1361	0
315	20230718	134200	165110341	1361	1361	1361	1361	0
316	20230718	134100	165110341	1361	1361	1361	1361	0
317	20230718	134000	165110341	1361	1361	1361	1361	180
318	20230718	133900	164865361	1363	1363	1363	1363	0
319	20230718	133800	164865361	1363	1363	1363	1363	1
320	20230718	133700	164863998	1361	1361	1361	1361	1
321	20230718	133600	164862637	1363	1363	1363	1363	0
322	20230718	133500	164862637	1363	1363	1363	1363	1
323	20230718	133400	164861274	1360	1360	1360	1360	0
324	20230718	133300	164861274	1360	1360	1360	1360	1149
325	20230718	133200	163298634	1360	1360	1360	1360	1
326	20230718	133100	163297274	1363	1363	1363	1363	0
327	20230718	133000	163297274	1363	1363	1363	1363	0
328	20230718	132900	163297274	1363	1363	1363	1363	20
329	20230718	132800	163270014	1360	1360	1360	1360	0
330	20230718	132700	163270014	1360	1360	1360	1360	49
331	20230718	132600	163203374	1360	1360	1360	1360	0
332	20230718	132500	163203374	1360	1360	1360	1360	0
333	20230718	132400	163203374	1360	1360	1360	1360	49
334	20230718	132300	163136734	1360	1360	1360	1360	0
335	20230718	132200	163136734	1360	1360	1360	1360	248
336	20230718	132100	162799454	1360	1360	1360	1360	0
337	20230718	132000	162799454	1360	1360	1360	1360	100
338	20230718	131900	162663454	1359	1359	1359	1359	0
339	20230718	131800	162663454	1359	1359	1359	1359	49
340	20230718	131700	162596863	1359	1359	1359	1359	1
341	20230718	131600	162595504	1360	1360	1360	1360	0
342	20230718	131500	162595504	1360	1359	1360	1359	950
343	20230718	131400	161303554	1359	1359	1359	1359	350
344	20230718	131300	160827904	1360	1360	1360	1360	0
345	20230718	131200	160827904	1360	1360	1360	1360	8
346	20230718	131100	160817024	1360	1360	1360	1360	2
347	20230718	131000	160814304	1363	1363	1363	1363	0
348	20230718	130900	160814304	1363	1363	1363	1363	0
349	20230718	130800	160814304	1363	1363	1363	1363	1
350	20230718	130700	160812941	1360	1360	1360	1360	0
351	20230718	130600	160812941	1360	1359	1360	1359	344
352	20230718	130500	160345151	1359	1359	1359	1359	0
353	20230718	130400	160345151	1359	1359	1359	1359	500
354	20230718	130300	159665651	1360	1360	1360	1360	18
355	20230718	130200	159641171	1360	1360	1360	1359	671
356	20230718	130100	158728612	1360	1362	1363	1360	3215
357	20230718	130000	154352640	1362	1362	1362	1362	36
358	20230718	125900	154303608	1362	1362	1362	1362	1461
359	20230718	125800	152313726	1361	1361	1361	1361	100
360	20230718	125700	152177626	1361	1361	1361	1361	50
361	20230718	125600	152109576	1361	1361	1361	1361	29
362	20230718	125500	152070107	1361	1361	1361	1361	1418
363	20230718	125400	150140209	1361	1361	1361	1361	3500
364	20230718	125300	145376709	1362	1362	1362	1362	2
365	20230718	125200	145373985	1361	1361	1361	1361	200
366	20230718	125100	145101785	1361	1361	1361	1361	29
367	20230718	125000	145062316	1362	1362	1362	1362	100
368	20230718	124900	144926116	1362	1362	1362	1362	0
369	20230718	124800	144926116	1362	1362	1362	1362	88
370	20230718	124700	144806260	1362	1361	1362	1361	31
371	20230718	124600	144764068	1362	1362	1362	1362	1
372	20230718	124500	144762706	1361	1361	1361	1361	134
373	20230718	124400	144580332	1362	1362	1362	1362	0
374	20230718	124300	144580332	1362	1362	1362	1362	375
375	20230718	124200	144069582	1362	1361	1362	1361	974
376	20230718	124100	142743723	1362	1363	1363	1361	971
377	20230718	124000	141421722	1363	1363	1363	1363	0
378	20230718	123900	141421722	1363	1363	1363	1363	0
379	20230718	123800	141421722	1363	1363	1363	1363	0
380	20230718	123700	141421722	1363	1363	1363	1363	366
381	20230718	123600	140922864	1362	1364	1364	1362	111
382	20230718	123500	140771680	1364	1362	1364	1362	841
383	20230718	123400	139625358	1362	1362	1362	1362	400
384	20230718	123300	139080558	1362	1362	1364	1362	651
385	20230718	123200	138193894	1362	1362	1362	1362	1
386	20230718	123100	138192532	1366	1366	1366	1366	0
387	20230718	123000	138192532	1366	1366	1366	1366	0
388	20230718	122900	138192532	1366	1366	1366	1366	0
389	20230718	122800	138192532	1366	1366	1366	1366	0
390	20230718	122700	138192532	1366	1366	1366	1366	0
391	20230718	122600	138192532	1366	1366	1366	1366	0
392	20230718	122500	138192532	1366	1366	1366	1366	0
393	20230718	122400	138192532	1366	1366	1366	1366	0
394	20230718	122300	138192532	1366	1366	1366	1366	0
395	20230718	122200	138192532	1366	1366	1366	1366	0
396	20230718	122100	138192532	1366	1366	1366	1366	0
397	20230718	122000	138192532	1366	1366	1366	1366	0
398	20230718	121900	138192532	1366	1366	1366	1366	200
399	20230718	121800	137919332	1362	1362	1362	1362	50
400	20230718	121700	137851232	1362	1362	1362	1362	1
401	20230718	121600	137849870	1366	1366	1366	1366	0
402	20230718	121500	137849870	1366	1362	1366	1362	1260
403	20230718	121400	136129585	1362	1362	1362	1362	0
404	20230718	121300	136129585	1362	1362	1362	1362	0
405	20230718	121200	136129585	1362	1362	1362	1362	0
406	20230718	121100	136129585	1362	1362	1362	1362	2
407	20230718	121000	136126861	1363	1363	1363	1363	0
408	20230718	120900	136126861	1363	1363	1363	1363	0
409	20230718	120800	136126861	1363	1363	1363	1363	37
410	20230718	120700	136076430	1363	1362	1363	1362	7
411	20230718	120600	136066895	1362	1362	1362	1362	44
412	20230718	120500	136006967	1362	1362	1362	1362	0
413	20230718	120400	136006967	1362	1362	1362	1362	0
414	20230718	120300	136006967	1362	1362	1362	1362	1
415	20230718	120200	136005605	1363	1363	1363	1363	23
416	20230718	120100	135974256	1363	1363	1363	1363	1
417	20230718	120000	135972893	1362	1362	1362	1362	30
418	20230718	115900	135932033	1363	1363	1363	1363	0
419	20230718	115800	135932033	1363	1363	1363	1363	0
420	20230718	115700	135932033	1363	1362	1363	1362	59
421	20230718	115600	135851666	1362	1362	1362	1362	0
422	20230718	115500	135851666	1362	1362	1362	1362	35
423	20230718	115400	135803996	1362	1362	1362	1362	100
424	20230718	115300	135667796	1362	1361	1362	1361	69
425	20230718	115200	135573886	1362	1362	1362	1362	5
426	20230718	115100	135567076	1362	1362	1362	1362	0
427	20230718	115000	135567076	1362	1362	1362	1362	0
428	20230718	114900	135567076	1362	1362	1362	1362	173
429	20230718	114800	135331450	1361	1361	1361	1361	1
430	20230718	114700	135330089	1362	1362	1362	1362	0
431	20230718	114600	135330089	1362	1362	1362	1362	0
432	20230718	114500	135330089	1362	1362	1362	1362	0
433	20230718	114400	135330089	1362	1361	1362	1361	594
434	20230718	114300	134521654	1362	1362	1362	1362	0
435	20230718	114200	134521654	1362	1362	1362	1362	0
436	20230718	114100	134521654	1362	1362	1362	1362	0
437	20230718	114000	134521654	1362	1362	1362	1362	1
438	20230718	113900	134520292	1361	1361	1361	1361	50
439	20230718	113800	134452242	1361	1361	1361	1361	95
440	20230718	113700	134322947	1361	1361	1361	1361	0
441	20230718	113600	134322947	1361	1361	1361	1361	50
442	20230718	113500	134254897	1361	1361	1361	1361	0
443	20230718	113400	134254897	1361	1361	1361	1361	0
444	20230718	113300	134254897	1361	1361	1361	1361	1
445	20230718	113200	134253536	1362	1362	1362	1362	0
446	20230718	113100	134253536	1362	1362	1362	1362	0
447	20230718	113000	134253536	1362	1362	1362	1362	744
448	20230718	112900	133240208	1363	1363	1363	1363	40
449	20230718	112800	133185688	1366	1366	1366	1366	0
450	20230718	112700	133185688	1366	1361	1366	1361	51
451	20230718	112600	133116272	1361	1361	1361	1361	0
452	20230718	112500	133116272	1361	1361	1361	1361	0
453	20230718	112400	133116272	1361	1361	1361	1361	50
454	20230718	112300	133048222	1361	1361	1361	1361	0
455	20230718	112200	133048222	1361	1361	1361	1361	152
456	20230718	112100	132841350	1361	1361	1361	1361	660
457	20230718	112000	131943090	1361	1361	1361	1361	0
458	20230718	111900	131943090	1361	1361	1361	1361	500
459	20230718	111800	131262590	1361	1361	1361	1361	51
460	20230718	111700	131193179	1361	1361	1361	1361	0
461	20230718	111600	131193179	1361	1361	1361	1361	1
462	20230718	111500	131191818	1361	1362	1362	1361	50
463	20230718	111400	131123766	1360	1360	1360	1360	0
464	20230718	111300	131123766	1360	1360	1360	1360	0
465	20230718	111200	131123766	1360	1360	1360	1360	850
466	20230718	111100	129967766	1360	1361	1361	1360	2385
467	20230718	111000	126722635	1366	1366	1366	1366	10
468	20230718	110900	126708975	1366	1366	1366	1366	0
469	20230718	110800	126708975	1366	1366	1366	1366	0
470	20230718	110700	126708975	1366	1366	1366	1366	0
471	20230718	110600	126708975	1366	1366	1366	1366	2
472	20230718	110500	126706243	1366	1366	1366	1366	0
473	20230718	110400	126706243	1366	1361	1366	1361	18
474	20230718	110300	126681740	1361	1361	1361	1360	34
475	20230718	110200	126635467	1361	1361	1361	1361	91
476	20230718	110100	126511616	1361	1362	1362	1361	1400
477	20230718	110000	124606177	1366	1366	1366	1366	0
478	20230718	105900	124606177	1366	1366	1366	1366	0
479	20230718	105800	124606177	1366	1366	1366	1366	0
480	20230718	105700	124606177	1366	1365	1366	1365	1245
481	20230718	105600	122906750	1365	1365	1365	1365	86
482	20230718	105500	122789360	1365	1365	1365	1365	520
483	20230718	105400	122079560	1365	1365	1365	1365	52
484	20230718	105300	122008580	1365	1365	1365	1365	199
485	20230718	105200	121736945	1365	1365	1365	1365	1010
486	20230718	105100	120358295	1364	1364	1364	1364	168
487	20230718	105000	120129143	1365	1365	1365	1365	3
488	20230718	104900	120125048	1365	1364	1365	1364	13
489	20230718	104800	120107310	1362	1362	1362	1362	1
490	20230718	104700	120105948	1365	1365	1365	1365	60
491	20230718	104600	120024048	1365	1365	1365	1365	135
492	20230718	104500	119839773	1365	1363	1365	1361	71
493	20230718	104400	119743005	1361	1361	1361	1361	0
494	20230718	104300	119743005	1361	1365	1365	1361	706
495	20230718	104200	118781966	1365	1365	1365	1364	62
496	20230718	104100	118697377	1365	1364	1365	1363	442
497	20230718	104000	118094679	1365	1365	1365	1365	385
498	20230718	103900	117569154	1365	1365	1365	1365	439
499	20230718	103800	116969919	1365	1365	1365	1365	183
500	20230718	103700	116720124	1364	1365	1365	1364	719
501	20230718	103600	115738789	1365	1365	1365	1365	165
502	20230718	103500	115513564	1365	1365	1365	1365	5
503	20230718	103400	115506739	1364	1365	1365	1364	101
504	20230718	103300	115368875	1365	1365	1365	1365	0
505	20230718	103200	115368875	1365	1365	1365	1365	0
506	20230718	103100	115368875	1365	1365	1365	1365	0
507	20230718	103000	115368875	1365	1364	1365	1364	90
508	20230718	102900	115246075	1364	1364	1364	1364	60
509	20230718	102800	115164235	1363	1363	1363	1363	0
510	20230718	102700	115164235	1363	1363	1363	1363	50
511	20230718	102600	115096085	1363	1362	1363	1362	582
512	20230718	102500	114303351	1361	1361	1361	1361	40
513	20230718	102400	114248911	1361	1361	1361	1361	10
514	20230718	102300	114235301	1361	1361	1361	1361	0
515	20230718	102200	114235301	1361	1361	1361	1361	2
516	20230718	102100	114232579	1362	1362	1362	1362	100
517	20230718	102000	114096379	1362	1360	1362	1360	125
518	20230718	101900	113926373	1360	1362	1362	1360	3586
519	20230718	101800	109047032	1362	1362	1362	1362	88
520	20230718	101700	108927176	1363	1365	1365	1363	29
521	20230718	101600	108887631	1365	1365	1365	1365	0
522	20230718	101500	108887631	1365	1365	1365	1365	9
523	20230718	101400	108875346	1365	1361	1365	1361	220
524	20230718	101300	108575486	1365	1365	1365	1365	0
525	20230718	101200	108575486	1365	1361	1365	1361	52
526	20230718	101100	108504710	1361	1363	1363	1361	5057
527	20230718	101000	101619869	1363	1363	1363	1362	289
528	20230718	100900	101226051	1363	1366	1366	1363	854
529	20230718	100800	100060387	1366	1370	1370	1366	5840
530	20230718	100700	92068345	1370	1370	1370	1370	186
531	20230718	100600	91813525	1371	1371	1371	1371	0
532	20230718	100500	91813525	1371	1371	1371	1371	0
533	20230718	100400	91813525	1371	1370	1371	1370	945
534	20230718	100300	90518765	1371	1370	1371	1370	501
535	20230718	100200	89831895	1371	1371	1371	1371	130
536	20230718	100100	89653665	1380	1380	1380	1380	0
537	20230718	100000	89653665	1380	1373	1380	1371	8051
538	20230718	095900	78608607	1373	1373	1373	1373	1
539	20230718	095800	78607234	1373	1374	1375	1373	3178
540	20230718	095700	74239834	1375	1375	1375	1375	51
541	20230718	095600	74169709	1380	1380	1380	1380	2
542	20230718	095500	74166949	1374	1374	1374	1374	0
543	20230718	095400	74166949	1374	1374	1374	1374	50
544	20230718	095300	74098249	1374	1374	1374	1374	0
545	20230718	095200	74098249	1374	1374	1374	1374	670
546	20230718	095100	73177669	1374	1377	1377	1374	12131
547	20230718	095000	56505222	1377	1377	1377	1377	10
548	20230718	094900	56491452	1377	1380	1380	1377	1012
549	20230718	094800	55094895	1381	1381	1381	1381	0
550	20230718	094700	55094895	1381	1381	1381	1381	0
551	20230718	094600	55094895	1381	1383	1383	1381	1633
552	20230718	094500	52836850	1383	1383	1383	1383	1400
553	20230718	094400	50900650	1387	1387	1387	1387	1
554	20230718	094300	50899263	1387	1387	1387	1387	0
555	20230718	094200	50899263	1387	1384	1387	1383	51
556	20230718	094100	50828686	1383	1383	1383	1383	0
557	20230718	094000	50828686	1383	1383	1383	1383	0
558	20230718	093900	50828686	1383	1383	1383	1383	1192
559	20230718	093800	49180150	1387	1387	1387	1387	0
560	20230718	093700	49180150	1387	1387	1387	1387	0
561	20230718	093600	49180150	1387	1387	1387	1387	0
562	20230718	093500	49180150	1387	1387	1387	1387	1
563	20230718	093400	49178763	1387	1382	1387	1382	2
564	20230718	093300	49175994	1388	1388	1388	1388	1
565	20230718	093200	49174606	1388	1388	1388	1388	0
566	20230718	093100	49174606	1388	1383	1388	1383	1428
567	20230718	093000	47199632	1383	1383	1383	1383	0
568	20230718	092900	47199632	1383	1383	1383	1383	569
569	20230718	092800	46412705	1383	1383	1383	1383	1400
570	20230718	092700	44476505	1383	1383	1383	1383	1019
571	20230718	092600	43067228	1383	1384	1388	1383	313
572	20230718	092500	42633844	1384	1384	1384	1384	0
573	20230718	092400	42633844	1384	1384	1384	1384	0
574	20230718	092300	42633844	1384	1384	1384	1384	0
575	20230718	092200	42633844	1384	1384	1384	1384	0
576	20230718	092100	42633844	1384	1384	1384	1384	103
577	20230718	092000	42491292	1388	1388	1388	1388	0
578	20230718	091900	42491292	1388	1388	1388	1384	18
579	20230718	091800	42466312	1388	1388	1388	1388	200
580	20230718	091700	42188712	1391	1391	1391	1391	0
581	20230718	091600	42188712	1391	1391	1391	1391	0
582	20230718	091500	42188712	1391	1391	1391	1391	0
583	20230718	091400	42188712	1391	1391	1391	1391	2
584	20230718	091300	42185930	1391	1382	1391	1382	13500
585	20230718	091200	23435929	1382	1381	1382	1381	7964
586	20230718	091100	12437567	1389	1382	1389	1382	374
587	20230718	091000	11920692	1382	1382	1382	1382	27
588	20230718	090900	11883378	1390	1389	1390	1389	351
589	20230718	090800	11395838	1389	1389	1389	1389	0
590	20230718	090700	11395838	1389	1389	1389	1389	22
591	20230718	090600	11365280	1389	1381	1389	1381	611
592	20230718	090500	10521001	1381	1382	1385	1381	1431
593	20230718	090400	8541954	1385	1383	1385	1383	106
594	20230718	090300	8395354	1385	1385	1385	1385	2
595	20230718	090200	8392584	1385	1384	1385	1384	396
596	20230718	090100	7844240	1385	1385	1385	1385	183
597	20230718	090000	7590785	1385	1388	1388	1385	5378