KissMeData/033170/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191100	2667817890	1600	1600	1600	1600	32116
3	20230719	191000	2667817890	1600	1600	1600	1600	0
4	20230719	190900	2667817890	1600	1600	1600	1600	0
5	20230719	190800	2667817890	1600	1600	1600	1600	0
6	20230719	190700	2667817890	1600	1600	1600	1600	0
7	20230719	190600	2667817890	1600	1600	1600	1600	0
8	20230719	190500	2667817890	1600	1600	1600	1600	0
9	20230719	190400	2667817890	1600	1600	1600	1600	0
10	20230719	190300	2667817890	1600	1600	1600	1600	0
11	20230719	190200	2667817890	1600	1600	1600	1600	0
12	20230719	190100	2667817890	1600	1600	1600	1600	0
13	20230719	190000	2667817890	1600	1600	1600	1600	0
14	20230719	185900	2667817890	1600	1600	1600	1600	0
15	20230719	185800	2667817890	1600	1600	1600	1600	0
16	20230719	185700	2667817890	1600	1600	1600	1600	0
17	20230719	185600	2667817890	1600	1600	1600	1600	0
18	20230719	185500	2667817890	1600	1600	1600	1600	0
19	20230719	185400	2667817890	1600	1600	1600	1600	0
20	20230719	185300	2667817890	1600	1600	1600	1600	0
21	20230719	185200	2667817890	1600	1600	1600	1600	0
22	20230719	185100	2667817890	1600	1600	1600	1600	0
23	20230719	185000	2667817890	1600	1600	1600	1600	0
24	20230719	184900	2667817890	1600	1600	1600	1600	0
25	20230719	184800	2667817890	1600	1600	1600	1600	0
26	20230719	184700	2667817890	1600	1600	1600	1600	0
27	20230719	184600	2667817890	1600	1600	1600	1600	0
28	20230719	184500	2667817890	1600	1600	1600	1600	0
29	20230719	184400	2667817890	1600	1600	1600	1600	0
30	20230719	184300	2667817890	1600	1600	1600	1600	0
31	20230719	184200	2667817890	1600	1600	1600	1600	0
32	20230719	184100	2667817890	1600	1600	1600	1600	32116
33	20230719	184000	2667817890	1600	1600	1600	1600	0
34	20230719	183900	2667817890	1600	1600	1600	1600	0
35	20230719	183800	2667817890	1600	1600	1600	1600	0
36	20230719	183700	2667817890	1600	1600	1600	1600	0
37	20230719	183600	2667817890	1600	1600	1600	1600	0
38	20230719	183500	2667817890	1600	1600	1600	1600	0
39	20230719	183400	2667817890	1600	1600	1600	1600	0
40	20230719	183300	2667817890	1600	1600	1600	1600	0
41	20230719	183200	2667817890	1600	1600	1600	1600	0
42	20230719	183100	2667817890	1600	1600	1600	1600	0
43	20230719	183000	2667817890	1600	1600	1600	1600	0
44	20230719	182900	2667817890	1600	1600	1600	1600	0
45	20230719	182800	2667817890	1600	1600	1600	1600	0
46	20230719	182700	2667817890	1600	1600	1600	1600	0
47	20230719	182600	2667817890	1600	1600	1600	1600	0
48	20230719	182500	2667817890	1600	1600	1600	1600	0
49	20230719	182400	2667817890	1600	1600	1600	1600	0
50	20230719	182300	2667817890	1600	1600	1600	1600	0
51	20230719	182200	2667817890	1600	1600	1600	1600	0
52	20230719	182100	2667817890	1600	1600	1600	1600	0
53	20230719	182000	2667817890	1600	1600	1600	1600	0
54	20230719	181900	2667817890	1600	1600	1600	1600	0
55	20230719	181800	2667817890	1600	1600	1600	1600	0
56	20230719	181700	2667817890	1600	1600	1600	1600	0
57	20230719	181600	2667817890	1600	1600	1600	1600	0
58	20230719	181500	2667817890	1600	1600	1600	1600	0
59	20230719	181400	2667817890	1600	1600	1600	1600	0
60	20230719	181300	2667817890	1600	1600	1600	1600	0
61	20230719	181200	2667817890	1600	1600	1600	1600	0
62	20230719	181100	2667817890	1600	1600	1600	1600	32116
63	20230719	181000	2667817890	1600	1600	1600	1600	0
64	20230719	180900	2667817890	1600	1600	1600	1600	0
65	20230719	180800	2667817890	1600	1600	1600	1600	0
66	20230719	180700	2667817890	1600	1600	1600	1600	0
67	20230719	180600	2667817890	1600	1600	1600	1600	0
68	20230719	180500	2667817890	1600	1600	1600	1600	0
69	20230719	180400	2667817890	1600	1600	1600	1600	0
70	20230719	180300	2667817890	1600	1600	1600	1600	0
71	20230719	180200	2667817890	1600	1600	1600	1600	0
72	20230719	180100	2667817890	1600	1600	1600	1600	0
73	20230719	180000	2667817890	1600	1600	1600	1600	0
74	20230719	175900	2667817890	1600	1600	1600	1600	0
75	20230719	175800	2667817890	1600	1600	1600	1600	0
76	20230719	175700	2667817890	1600	1600	1600	1600	0
77	20230719	175600	2667817890	1600	1600	1600	1600	0
78	20230719	175500	2667817890	1600	1600	1600	1600	0
79	20230719	175400	2667817890	1600	1600	1600	1600	0
80	20230719	175300	2667817890	1600	1600	1600	1600	0
81	20230719	175200	2667817890	1600	1600	1600	1600	0
82	20230719	175100	2667817890	1600	1600	1600	1600	0
83	20230719	175000	2667817890	1600	1600	1600	1600	0
84	20230719	174900	2667817890	1600	1600	1600	1600	0
85	20230719	174800	2667817890	1600	1600	1600	1600	0
86	20230719	174700	2667817890	1600	1600	1600	1600	0
87	20230719	174600	2667817890	1600	1600	1600	1600	0
88	20230719	174500	2667817890	1600	1600	1600	1600	0
89	20230719	174400	2667817890	1600	1600	1600	1600	0
90	20230719	174300	2667817890	1600	1600	1600	1600	0
91	20230719	174200	2667817890	1600	1600	1600	1600	0
92	20230719	174100	2667817890	1600	1600	1600	1600	32116
93	20230719	174000	2667817890	1600	1600	1600	1600	0
94	20230719	173900	2667817890	1600	1600	1600	1600	0
95	20230719	173800	2667817890	1600	1600	1600	1600	0
96	20230719	173700	2667817890	1600	1600	1600	1600	0
97	20230719	173600	2667817890	1600	1600	1600	1600	0
98	20230719	173500	2667817890	1600	1600	1600	1600	0
99	20230719	173400	2667817890	1600	1600	1600	1600	0
100	20230719	173300	2667817890	1600	1600	1600	1600	0
101	20230719	173200	2667817890	1600	1600	1600	1600	0
102	20230719	173100	2667817890	1600	1600	1600	1600	0
103	20230719	173000	2667817890	1600	1600	1600	1600	0
104	20230719	172900	2667817890	1600	1600	1600	1600	0
105	20230719	172800	2667817890	1600	1600	1600	1600	0
106	20230719	172700	2667817890	1600	1600	1600	1600	0
107	20230719	172600	2667817890	1600	1600	1600	1600	0
108	20230719	172500	2667817890	1600	1600	1600	1600	0
109	20230719	172400	2667817890	1600	1600	1600	1600	0
110	20230719	172300	2667817890	1600	1600	1600	1600	0
111	20230719	172200	2667817890	1600	1600	1600	1600	0
112	20230719	172100	2667817890	1600	1600	1600	1600	0
113	20230719	172000	2667817890	1600	1600	1600	1600	0
114	20230719	171900	2667817890	1600	1600	1600	1600	0
115	20230719	171800	2667817890	1600	1600	1600	1600	0
116	20230719	171700	2667817890	1600	1600	1600	1600	0
117	20230719	171600	2667817890	1600	1600	1600	1600	0
118	20230719	171500	2667817890	1600	1600	1600	1600	0
119	20230719	171400	2667817890	1600	1600	1600	1600	0
120	20230719	171300	2667817890	1600	1600	1600	1600	0
121	20230719	171200	2667817890	1600	1600	1600	1600	0
122	20230719	171100	2667817890	1600	1600	1600	1600	32116
123	20230719	171000	2667817890	1600	1600	1600	1600	0
124	20230719	170900	2667817890	1600	1600	1600	1600	0
125	20230719	170800	2667817890	1600	1600	1600	1600	0
126	20230719	170700	2667817890	1600	1600	1600	1600	0
127	20230719	170600	2667817890	1600	1600	1600	1600	0
128	20230719	170500	2667817890	1600	1600	1600	1600	0
129	20230719	170400	2667817890	1600	1600	1600	1600	0
130	20230719	170300	2667817890	1600	1600	1600	1600	0
131	20230719	170200	2667817890	1600	1600	1600	1600	0
132	20230719	170100	2667817890	1600	1600	1600	1600	0
133	20230719	170000	2667817890	1600	1600	1600	1600	0
134	20230719	165900	2667817890	1600	1600	1600	1600	0
135	20230719	165800	2667817890	1600	1600	1600	1600	0
136	20230719	165700	2667817890	1600	1600	1600	1600	0
137	20230719	165600	2667817890	1600	1600	1600	1600	0
138	20230719	165500	2667817890	1600	1600	1600	1600	0
139	20230719	165400	2667817890	1600	1600	1600	1600	0
140	20230719	165300	2667817890	1600	1600	1600	1600	0
141	20230719	165200	2667817890	1600	1600	1600	1600	0
142	20230719	165100	2667817890	1600	1600	1600	1600	0
143	20230719	165000	2667817890	1600	1600	1600	1600	0
144	20230719	164900	2667817890	1600	1600	1600	1600	0
145	20230719	164800	2667817890	1600	1600	1600	1600	0
146	20230719	164700	2667817890	1600	1600	1600	1600	0
147	20230719	164600	2667817890	1600	1600	1600	1600	0
148	20230719	164500	2667817890	1600	1600	1600	1600	0
149	20230719	164400	2667817890	1600	1600	1600	1600	0
150	20230719	164300	2667817890	1600	1600	1600	1600	0
151	20230719	164200	2667817890	1600	1600	1600	1600	0
152	20230719	164100	2667817890	1600	1600	1600	1600	32116
153	20230719	164000	2667817890	1600	1600	1600	1600	0
154	20230719	163900	2667817890	1600	1600	1600	1600	0
155	20230719	163800	2667817890	1600	1600	1600	1600	0
156	20230719	163700	2667817890	1600	1600	1600	1600	0
157	20230719	163600	2667817890	1600	1600	1600	1600	0
158	20230719	163500	2667817890	1600	1600	1600	1600	0
159	20230719	163400	2667817890	1600	1600	1600	1600	0
160	20230719	163300	2667817890	1600	1600	1600	1600	0
161	20230719	163200	2667817890	1600	1600	1600	1600	0
162	20230719	163100	2667817890	1600	1600	1600	1600	0
163	20230719	163000	2667817890	1600	1600	1600	1600	0
164	20230719	162900	2667817890	1600	1600	1600	1600	0
165	20230719	162800	2667817890	1600	1600	1600	1600	0
166	20230719	162700	2667817890	1600	1600	1600	1600	0
167	20230719	162600	2667817890	1600	1600	1600	1600	0
168	20230719	162500	2667817890	1600	1600	1600	1600	0
169	20230719	162400	2667817890	1600	1600	1600	1600	0
170	20230719	162300	2667817890	1600	1600	1600	1600	0
171	20230719	162200	2667817890	1600	1600	1600	1600	0
172	20230719	162100	2667817890	1600	1600	1600	1600	0
173	20230719	162000	2667817890	1600	1600	1600	1600	0
174	20230719	161900	2667817890	1600	1600	1600	1600	0
175	20230719	161800	2667817890	1600	1600	1600	1600	0
176	20230719	161700	2667817890	1600	1600	1600	1600	0
177	20230719	161600	2667817890	1600	1600	1600	1600	0
178	20230719	161500	2667817890	1600	1600	1600	1600	0
179	20230719	161400	2667817890	1600	1600	1600	1600	0
180	20230719	161300	2667817890	1600	1600	1600	1600	0
181	20230719	161200	2667817890	1600	1600	1600	1600	0
182	20230719	161100	2667817890	1600	1600	1600	1600	32116
183	20230719	161000	2667817890	1600	1600	1600	1600	0
184	20230719	160900	2667817890	1600	1600	1600	1600	0
185	20230719	160800	2667817890	1600	1600	1600	1600	0
186	20230719	160700	2667817890	1600	1600	1600	1600	0
187	20230719	160600	2667817890	1600	1600	1600	1600	0
188	20230719	160500	2667817890	1600	1600	1600	1600	0
189	20230719	160400	2667817890	1600	1600	1600	1600	0
190	20230719	160300	2667817890	1600	1600	1600	1600	0
191	20230719	160200	2667817890	1600	1600	1600	1600	0
192	20230719	160100	2667817890	1600	1600	1600	1600	0
193	20230719	160000	2667817890	1600	1600	1600	1600	0
194	20230719	155900	2667817890	1600	1600	1600	1600	0
195	20230719	155800	2667817890	1600	1600	1600	1600	0
196	20230719	155700	2667817890	1600	1600	1600	1600	0
197	20230719	155600	2667817890	1600	1600	1600	1600	0
198	20230719	155500	2667817890	1600	1600	1600	1600	0
199	20230719	155400	2667817890	1600	1600	1600	1600	0
200	20230719	155300	2667817890	1600	1600	1600	1600	0
201	20230719	155200	2667817890	1600	1600	1600	1600	0
202	20230719	155100	2667817890	1600	1600	1600	1600	0
203	20230719	155000	2667817890	1600	1600	1600	1600	0
204	20230719	154900	2667817890	1600	1600	1600	1600	0
205	20230719	154800	2667817890	1600	1600	1600	1600	0
206	20230719	154700	2667817890	1600	1600	1600	1600	0
207	20230719	154600	2667817890	1600	1600	1600	1600	0
208	20230719	154500	2667817890	1600	1600	1600	1600	0
209	20230719	154400	2667817890	1600	1600	1600	1600	0
210	20230719	154300	2667817890	1600	1600	1600	1600	0
211	20230719	154200	2667817890	1600	1600	1600	1600	0
212	20230719	154100	2667817890	1600	1600	1600	1600	32116
213	20230719	154000	2667817890	1600	1600	1600	1600	0
214	20230719	153900	2667817890	1600	1600	1600	1600	0
215	20230719	153800	2667817890	1600	1600	1600	1600	0
216	20230719	153700	2667817890	1600	1600	1600	1600	0
217	20230719	153600	2667817890	1600	1600	1600	1600	0
218	20230719	153500	2667817890	1600	1600	1600	1600	0
219	20230719	153400	2667817890	1600	1600	1600	1600	0
220	20230719	153300	2667817890	1600	1600	1600	1600	0
221	20230719	153200	2667817890	1600	1600	1600	1600	0
222	20230719	153100	2667817890	1600	1600	1600	1600	0
223	20230719	153000	2667817890	1600	1600	1600	1600	32116
224	20230719	152900	2616432290	1607	1607	1607	1607	0
225	20230719	152800	2616432290	1607	1607	1607	1607	0
226	20230719	152700	2616432290	1607	1607	1607	1607	0
227	20230719	152600	2616432290	1607	1607	1607	1607	0
228	20230719	152500	2616432290	1607	1607	1607	1607	0
229	20230719	152400	2616432290	1607	1607	1607	1607	0
230	20230719	152300	2616432290	1607	1607	1607	1607	0
231	20230719	152200	2616432290	1607	1607	1607	1607	0
232	20230719	152100	2616432290	1607	1607	1607	1607	0
233	20230719	152000	2616432290	1607	1607	1607	1607	0
234	20230719	151900	2616432290	1607	1607	1607	1606	5481
235	20230719	151800	2607628283	1606	1607	1607	1606	637
236	20230719	151700	2606605188	1607	1607	1607	1606	3360
237	20230719	151600	2601206620	1608	1608	1610	1607	1872
238	20230719	151500	2598195896	1608	1611	1612	1608	4502
239	20230719	151400	2590949533	1612	1612	1613	1612	2468
240	20230719	151300	2586970917	1612	1612	1613	1612	1130
241	20230719	151200	2585149157	1612	1612	1613	1612	2163
242	20230719	151100	2581661061	1612	1614	1614	1612	2065
243	20230719	151000	2578330171	1614	1614	1614	1614	54
244	20230719	150900	2578243015	1613	1613	1613	1613	1060
245	20230719	150800	2576533235	1613	1613	1613	1612	2098
246	20230719	150700	2573149520	1614	1614	1615	1614	3241
247	20230719	150600	2567916596	1614	1613	1615	1613	3024
248	20230719	150500	2563036224	1613	1613	1615	1613	2595
249	20230719	150400	2558846967	1613	1611	1613	1611	6354
250	20230719	150300	2548607680	1611	1613	1613	1608	980
251	20230719	150200	2547028200	1608	1607	1615	1603	20823
252	20230719	150100	2513512343	1607	1600	1607	1600	23689
253	20230719	150000	2475563870	1600	1599	1600	1599	232
254	20230719	145900	2475192870	1599	1599	1599	1599	777
255	20230719	145800	2473950447	1599	1599	1599	1599	0
256	20230719	145700	2473950447	1599	1599	1599	1599	1797
257	20230719	145600	2471077044	1599	1599	1599	1598	367
258	20230719	145500	2470490311	1600	1600	1600	1598	1659
259	20230719	145400	2467836217	1600	1601	1601	1598	1817
260	20230719	145300	2464931548	1598	1600	1600	1598	2795
261	20230719	145200	2460463939	1601	1601	1601	1600	403
262	20230719	145100	2459818806	1600	1600	1600	1600	480
263	20230719	145000	2459050806	1599	1599	1600	1599	692
264	20230719	144900	2457944278	1599	1601	1601	1599	401
265	20230719	144800	2457302957	1599	1599	1600	1599	7518
266	20230719	144700	2445277587	1599	1595	1599	1595	170
267	20230719	144600	2445006157	1595	1600	1600	1595	750
268	20230719	144500	2443807407	1600	1600	1600	1600	2460
269	20230719	144400	2439871407	1600	1598	1600	1598	6386
270	20230719	144300	2429657824	1598	1595	1598	1595	5242
271	20230719	144200	2421282989	1595	1592	1595	1592	3019
272	20230719	144100	2416470789	1594	1594	1594	1594	470
273	20230719	144000	2415721609	1592	1593	1593	1592	6000
274	20230719	143900	2406168843	1593	1595	1595	1593	1476
275	20230719	143800	2403815935	1595	1595	1595	1595	400
276	20230719	143700	2403177935	1595	1595	1595	1595	1
277	20230719	143600	2403176340	1594	1594	1594	1594	100
278	20230719	143500	2403016940	1595	1595	1595	1595	100
279	20230719	143400	2402857440	1595	1595	1595	1594	104
280	20230719	143300	2402691603	1595	1595	1595	1595	3472
281	20230719	143200	2397153763	1595	1595	1595	1595	47
282	20230719	143100	2397078798	1596	1596	1596	1596	61
283	20230719	143000	2396981442	1593	1593	1593	1593	0
284	20230719	142900	2396981442	1593	1593	1593	1593	0
285	20230719	142800	2396981442	1593	1594	1595	1593	11451
286	20230719	142700	2378733311	1594	1594	1594	1594	4
287	20230719	142600	2378726935	1594	1593	1594	1593	471
288	20230719	142500	2377976283	1593	1593	1593	1593	305
289	20230719	142400	2377490418	1592	1593	1593	1592	1161
290	20230719	142300	2375641924	1593	1593	1593	1593	860
291	20230719	142200	2374271944	1592	1594	1594	1592	404
292	20230719	142100	2373628472	1594	1594	1594	1594	48
293	20230719	142000	2373551960	1594	1592	1594	1592	4816
294	20230719	141900	2365883082	1594	1595	1595	1592	4812
295	20230719	141800	2358212605	1595	1595	1595	1595	15
296	20230719	141700	2358188680	1595	1596	1596	1595	416
297	20230719	141600	2357525115	1597	1597	1597	1597	0
298	20230719	141500	2357525115	1597	1595	1597	1595	210
299	20230719	141400	2357189805	1597	1597	1597	1597	1
300	20230719	141300	2357188208	1595	1595	1595	1595	0
301	20230719	141200	2357188208	1595	1595	1595	1595	900
302	20230719	141100	2355752708	1595	1595	1595	1595	0
303	20230719	141000	2355752708	1595	1595	1595	1595	583
304	20230719	140900	2354822823	1595	1596	1596	1595	1452
305	20230719	140800	2352505931	1596	1597	1597	1596	2551
306	20230719	140700	2348434220	1597	1597	1598	1597	1302
307	20230719	140600	2346354925	1597	1598	1598	1597	1855
308	20230719	140500	2343392111	1597	1595	1598	1595	6095
309	20230719	140400	2333659340	1595	1595	1595	1595	593
310	20230719	140300	2332713505	1596	1596	1596	1596	224
311	20230719	140200	2332356001	1596	1595	1596	1595	1331
312	20230719	140100	2330233055	1596	1596	1596	1596	100
313	20230719	140000	2330073455	1596	1596	1596	1596	544
314	20230719	135900	2329205231	1596	1596	1596	1596	1
315	20230719	135800	2329203635	1596	1595	1596	1594	1465
316	20230719	135700	2326865960	1595	1593	1595	1593	1480
317	20230719	135600	2324508089	1595	1595	1595	1592	2433
318	20230719	135500	2320628354	1592	1590	1595	1590	1237
319	20230719	135400	2318656512	1591	1595	1595	1591	4578
320	20230719	135300	2311372802	1590	1595	1595	1590	2758
321	20230719	135200	2306986884	1595	1595	1595	1592	322
322	20230719	135100	2306473297	1595	1595	1595	1595	2
323	20230719	135000	2306470107	1595	1591	1595	1590	8281
324	20230719	134900	2293298946	1595	1595	1595	1595	1
325	20230719	134800	2293297351	1591	1591	1591	1591	1
326	20230719	134700	2293295760	1590	1590	1590	1590	0
327	20230719	134600	2293295760	1590	1590	1590	1590	650
328	20230719	134500	2292262260	1590	1590	1590	1590	301
329	20230719	134400	2291783670	1595	1595	1595	1595	205
330	20230719	134300	2291456695	1595	1595	1595	1595	9
331	20230719	134200	2291442340	1595	1595	1595	1595	0
332	20230719	134100	2291442340	1595	1593	1595	1593	311
333	20230719	134000	2290946315	1591	1588	1591	1586	7191
334	20230719	133900	2279518591	1591	1590	1591	1588	10371
335	20230719	133800	2263047183	1589	1589	1589	1589	0
336	20230719	133700	2263047183	1589	1590	1590	1589	1000
337	20230719	133600	2261457733	1589	1589	1589	1589	324
338	20230719	133500	2260942897	1589	1589	1589	1589	20
339	20230719	133400	2260911117	1589	1590	1590	1588	956
340	20230719	133300	2259391532	1590	1591	1591	1590	670
341	20230719	133200	2258325692	1590	1591	1591	1590	2213
342	20230719	133100	2254806754	1591	1591	1591	1591	2
343	20230719	133000	2254803572	1591	1591	1591	1591	100
344	20230719	132900	2254644472	1591	1594	1594	1591	1041
345	20230719	132800	2252988139	1594	1594	1594	1594	315
346	20230719	132700	2252486029	1594	1590	1594	1588	2272
347	20230719	132600	2248876185	1591	1594	1594	1591	1550
348	20230719	132500	2246409784	1594	1594	1594	1594	1544
349	20230719	132400	2243948648	1592	1591	1592	1591	31
350	20230719	132300	2243899297	1589	1589	1589	1589	1
351	20230719	132200	2243897708	1588	1588	1588	1588	0
352	20230719	132100	2243897708	1588	1588	1588	1588	101
353	20230719	132000	2243737320	1588	1587	1588	1587	1171
354	20230719	131900	2241878940	1587	1587	1587	1587	326
355	20230719	131800	2241361578	1587	1587	1587	1587	1
356	20230719	131700	2241359991	1592	1585	1594	1585	3
357	20230719	131600	2241355220	1585	1594	1594	1585	24347
358	20230719	131500	2202685805	1594	1591	1594	1590	7463
359	20230719	131400	2190814432	1591	1592	1593	1591	2655
360	20230719	131300	2186586190	1592	1592	1592	1591	3187
361	20230719	131200	2181514438	1591	1592	1592	1591	3265
362	20230719	131100	2176319677	1594	1592	1594	1592	2320
363	20230719	131000	2172626235	1592	1595	1595	1592	331
364	20230719	130900	2172099280	1592	1591	1592	1591	1934
365	20230719	130800	2169022086	1591	1594	1594	1591	9040
366	20230719	130700	2154623618	1594	1595	1595	1594	1101
367	20230719	130600	2152868561	1594	1595	1595	1594	1535
368	20230719	130500	2150420283	1595	1595	1595	1595	52
369	20230719	130400	2150337343	1595	1595	1595	1595	920
370	20230719	130300	2148869943	1595	1595	1595	1595	500
371	20230719	130200	2148072443	1596	1597	1597	1596	2105
372	20230719	130100	2144711058	1596	1594	1596	1594	2667
373	20230719	130000	2140456046	1594	1594	1594	1594	4
374	20230719	125900	2140449670	1594	1596	1596	1594	41
375	20230719	125800	2140384244	1595	1595	1595	1595	1044
376	20230719	125700	2138719064	1597	1597	1597	1597	1
377	20230719	125600	2138717467	1594	1594	1594	1594	69
378	20230719	125500	2138607481	1597	1594	1597	1593	4520
379	20230719	125400	2131391341	1594	1595	1595	1594	4
380	20230719	125300	2131384963	1595	1597	1597	1595	2513
381	20230719	125200	2127376720	1597	1597	1597	1595	1050
382	20230719	125100	2125700672	1597	1598	1598	1597	300
383	20230719	125000	2125221502	1598	1598	1598	1598	522
384	20230719	124900	2124387346	1598	1598	1598	1598	412
385	20230719	124800	2123728970	1599	1599	1599	1599	106
386	20230719	124700	2123559476	1599	1599	1599	1598	1092
387	20230719	124600	2121813438	1599	1599	1599	1599	100
388	20230719	124500	2121653538	1599	1599	1599	1599	570
389	20230719	124400	2120742108	1599	1599	1599	1599	7
390	20230719	124300	2120730915	1599	1599	1599	1599	1
391	20230719	124200	2120729316	1599	1599	1599	1599	6
392	20230719	124100	2120719722	1599	1599	1599	1599	0
393	20230719	124000	2120719722	1599	1599	1599	1599	0
394	20230719	123900	2120719722	1599	1598	1599	1598	275
395	20230719	123800	2120280091	1598	1598	1598	1598	1362
396	20230719	123700	2118103615	1598	1598	1599	1598	2059
397	20230719	123600	2114813332	1598	1598	1598	1597	55
398	20230719	123500	2114725489	1598	1597	1598	1597	3508
399	20230719	123400	2109120275	1597	1599	1599	1597	7860
400	20230719	123300	2096560821	1598	1600	1600	1598	905
401	20230719	123200	2095114625	1598	1600	1600	1598	3335
402	20230719	123100	2089778645	1600	1601	1602	1600	4419
403	20230719	123000	2082707670	1602	1602	1602	1602	1054
404	20230719	122900	2081019162	1603	1603	1603	1603	0
405	20230719	122800	2081019162	1603	1603	1603	1603	200
406	20230719	122700	2080698562	1603	1604	1604	1602	1224
407	20230719	122600	2078736938	1601	1602	1602	1601	397
408	20230719	122500	2078101234	1601	1603	1604	1601	3842
409	20230719	122400	2071945447	1603	1599	1603	1599	841
410	20230719	122300	2070599173	1601	1602	1602	1601	1220
411	20230719	122200	2068644853	1601	1598	1601	1598	5194
412	20230719	122100	2060339685	1598	1599	1600	1598	638
413	20230719	122000	2059319943	1600	1600	1600	1600	1500
414	20230719	121900	2056919943	1600	1603	1603	1600	427
415	20230719	121800	2056236393	1603	1600	1603	1600	339
416	20230719	121700	2055693697	1598	1598	1598	1598	7309
417	20230719	121600	2044013915	1598	1598	1598	1598	1701
418	20230719	121500	2041295717	1598	1599	1599	1598	1295
419	20230719	121400	2039226012	1599	1599	1599	1599	113
420	20230719	121300	2039045325	1599	1599	1599	1599	1322
421	20230719	121200	2036931447	1599	1599	1599	1599	766
422	20230719	121100	2035706613	1600	1600	1600	1600	1900
423	20230719	121000	2032666613	1600	1600	1600	1600	19
424	20230719	120900	2032636213	1600	1596	1600	1596	3895
425	20230719	120800	2026414516	1592	1595	1595	1592	301
426	20230719	120700	2025934448	1595	1595	1595	1595	415
427	20230719	120600	2025272523	1595	1593	1595	1591	1126
428	20230719	120500	2023480370	1595	1594	1595	1592	1034
429	20230719	120400	2021832143	1593	1592	1593	1592	750
430	20230719	120300	2020637843	1596	1593	1596	1592	3006
431	20230719	120200	2015850857	1590	1591	1591	1590	730
432	20230719	120100	2014689473	1593	1591	1593	1591	88
433	20230719	120000	2014549403	1590	1594	1594	1590	3722
434	20230719	115900	2008629247	1593	1592	1593	1591	4010
435	20230719	115800	2002246654	1593	1592	1593	1592	1790
436	20230719	115700	1999395217	1593	1593	1593	1593	532
437	20230719	115600	1998547741	1593	1593	1593	1593	2417
438	20230719	115500	1994697460	1593	1594	1594	1592	3842
439	20230719	115400	1988575580	1594	1593	1594	1593	2741
440	20230719	115300	1984206573	1594	1594	1594	1593	3506
441	20230719	115200	1978621487	1593	1593	1593	1591	9503
442	20230719	115100	1963498808	1593	1594	1594	1593	7094
443	20230719	115000	1952195875	1597	1594	1597	1594	2602
444	20230719	114900	1948047782	1595	1595	1595	1595	101
445	20230719	114800	1947886687	1594	1593	1594	1593	3731
446	20230719	114700	1941940425	1593	1590	1593	1590	10645
447	20230719	114600	1925002285	1591	1591	1591	1591	708
448	20230719	114500	1923875857	1591	1591	1594	1585	12342
449	20230719	114400	1904263738	1591	1591	1591	1590	3467
450	20230719	114300	1898747751	1591	1593	1593	1589	26725
451	20230719	114200	1856258380	1594	1599	1599	1594	14257
452	20230719	114100	1833487605	1601	1600	1601	1598	6083
453	20230719	114000	1823761471	1600	1605	1605	1598	39129
454	20230719	113900	1761142347	1601	1603	1603	1601	500
455	20230719	113800	1760341281	1606	1601	1606	1601	651
456	20230719	113700	1759299025	1601	1606	1607	1601	19931
457	20230719	113600	1727350304	1607	1607	1611	1607	12553
458	20230719	113500	1707159859	1610	1606	1610	1606	1301
459	20230719	113400	1705068275	1608	1604	1608	1604	3080
460	20230719	113300	1700121343	1605	1605	1606	1604	4659
461	20230719	113200	1692640651	1605	1606	1606	1605	1156
462	20230719	113100	1690785250	1606	1606	1606	1605	521
463	20230719	113000	1689948836	1606	1606	1606	1605	418
464	20230719	112900	1689277893	1606	1608	1608	1606	372
465	20230719	112800	1688680341	1605	1609	1609	1605	1675
466	20230719	112700	1685990444	1609	1609	1609	1605	104
467	20230719	112600	1685823508	1605	1609	1609	1605	177
468	20230719	112500	1685539023	1611	1605	1612	1603	5982
469	20230719	112400	1675939431	1605	1605	1605	1604	1375
470	20230719	112300	1673732667	1605	1605	1605	1604	3710
471	20230719	112200	1667780648	1605	1612	1612	1605	745
472	20230719	112100	1666584706	1607	1612	1612	1607	1270
473	20230719	112000	1664542577	1612	1612	1612	1612	1
474	20230719	111900	1664540965	1612	1608	1612	1604	3100
475	20230719	111800	1659563525	1612	1612	1612	1606	2363
476	20230719	111700	1655767389	1612	1612	1612	1612	1
477	20230719	111600	1655765777	1613	1614	1614	1606	4
478	20230719	111500	1655759338	1614	1615	1615	1614	2
479	20230719	111400	1655756109	1616	1610	1616	1601	16780
480	20230719	111300	1628836095	1610	1612	1612	1605	4974
481	20230719	111200	1620842609	1612	1612	1612	1606	3844
482	20230719	111100	1614657615	1612	1612	1615	1611	6796
483	20230719	111000	1603703689	1611	1611	1612	1611	2479
484	20230719	110900	1599709970	1608	1610	1614	1608	2377
485	20230719	110800	1595885780	1610	1609	1610	1609	4379
486	20230719	110700	1588836769	1611	1611	1612	1608	16024
487	20230719	110600	1563027449	1611	1615	1615	1611	4003
488	20230719	110500	1556571765	1615	1619	1619	1615	6918
489	20230719	110400	1545392648	1619	1622	1623	1618	22132
490	20230719	110300	1509559970	1620	1622	1622	1620	34176
491	20230719	110200	1454182727	1623	1623	1623	1622	2003
492	20230719	110100	1450932859	1622	1625	1625	1622	14454
493	20230719	110000	1427472154	1627	1627	1627	1627	6
494	20230719	105900	1427462392	1625	1625	1625	1625	1553
495	20230719	105800	1424938767	1625	1628	1628	1625	8005
496	20230719	105700	1411927948	1628	1626	1628	1626	41
497	20230719	105600	1411861274	1626	1627	1627	1626	323
498	20230719	105500	1411336051	1625	1626	1626	1625	705
499	20230719	105400	1410189912	1627	1628	1628	1627	8064
500	20230719	105300	1397065744	1629	1630	1630	1629	2502
501	20230719	105200	1392989924	1630	1631	1631	1630	595
502	20230719	105100	1392019874	1630	1634	1634	1630	5300
503	20230719	105000	1383360346	1635	1633	1635	1630	3286
504	20230719	104900	1377993140	1630	1633	1633	1630	125
505	20230719	104800	1377789018	1633	1630	1633	1630	619
506	20230719	104700	1376780045	1630	1631	1631	1630	6517
507	20230719	104600	1366153530	1631	1633	1633	1631	1201
508	20230719	104500	1364193557	1633	1632	1633	1632	683
509	20230719	104400	1363078291	1632	1637	1638	1632	3979
510	20230719	104300	1356583339	1633	1632	1633	1632	546
511	20230719	104200	1355692266	1632	1632	1632	1632	1
512	20230719	104100	1355690634	1632	1632	1632	1632	30
513	20230719	104000	1355641674	1631	1632	1632	1631	1576
514	20230719	103900	1353070847	1632	1632	1632	1631	580
515	20230719	103800	1352124437	1631	1633	1633	1631	3901
516	20230719	103700	1345761404	1632	1632	1632	1632	1000
517	20230719	103600	1344129404	1631	1635	1635	1631	6567
518	20230719	103500	1333416158	1637	1633	1637	1633	744
519	20230719	103400	1332199154	1631	1634	1634	1631	3550
520	20230719	103300	1326407410	1637	1637	1637	1637	50
521	20230719	103200	1326325560	1631	1631	1631	1631	2119
522	20230719	103100	1322869471	1631	1631	1631	1631	132
523	20230719	103000	1322654179	1630	1627	1630	1627	1657
524	20230719	102900	1319956862	1627	1630	1630	1627	10864
525	20230719	102800	1302263592	1631	1633	1633	1631	115
526	20230719	102700	1302075817	1631	1634	1634	1631	9730
527	20230719	102600	1286205860	1635	1639	1639	1635	301
528	20230719	102500	1285713721	1634	1638	1638	1631	11204
529	20230719	102400	1267388995	1638	1638	1638	1638	2613
530	20230719	102300	1263108901	1638	1638	1638	1638	722
531	20230719	102200	1261926265	1638	1638	1638	1637	824
532	20230719	102100	1260576684	1638	1638	1638	1638	285
533	20230719	102000	1260109854	1638	1637	1638	1637	324
534	20230719	101900	1259579465	1637	1636	1637	1636	150
535	20230719	101800	1259334015	1636	1636	1636	1636	22
536	20230719	101700	1259298023	1638	1638	1638	1638	1125
537	20230719	101600	1257455273	1638	1637	1638	1635	4321
538	20230719	101500	1250390395	1638	1638	1638	1635	2946
539	20230719	101400	1245572768	1638	1637	1638	1637	606
540	20230719	101300	1244580542	1636	1636	1638	1636	1162
541	20230719	101200	1242678222	1635	1636	1636	1635	1892
542	20230719	101100	1239584702	1635	1637	1638	1635	1079
543	20230719	101000	1237818995	1637	1637	1638	1637	2884
544	20230719	100900	1233096508	1635	1630	1635	1630	3534
545	20230719	100800	1227320483	1630	1630	1630	1629	5867
546	20230719	100700	1217760766	1630	1629	1630	1626	1021
547	20230719	100600	1216097615	1629	1624	1629	1624	5082
548	20230719	100500	1207842666	1625	1629	1630	1624	6282
549	20230719	100400	1197631097	1627	1632	1633	1627	2478
550	20230719	100300	1193594978	1634	1635	1635	1634	302
551	20230719	100200	1193101509	1634	1628	1634	1626	13066
552	20230719	100100	1171795305	1630	1630	1630	1630	213
553	20230719	100000	1171448115	1630	1630	1630	1630	804
554	20230719	095900	1170137595	1631	1634	1634	1631	1455
555	20230719	095800	1167764217	1634	1633	1634	1633	443
556	20230719	095700	1167040583	1634	1634	1634	1634	104
557	20230719	095600	1166870647	1635	1635	1635	1635	10
558	20230719	095500	1166854297	1635	1635	1635	1634	1423
559	20230719	095400	1164528700	1635	1626	1635	1626	187
560	20230719	095300	1164224620	1625	1626	1635	1625	14494
561	20230719	095200	1140659269	1625	1624	1626	1624	1165
562	20230719	095100	1138765509	1624	1624	1624	1623	1361
563	20230719	095000	1136555321	1624	1620	1624	1619	5635
564	20230719	094900	1127420601	1620	1625	1625	1620	31240
565	20230719	094800	1076755942	1626	1628	1628	1625	6078
566	20230719	094700	1066872475	1627	1628	1630	1627	2757
567	20230719	094600	1062384418	1629	1635	1635	1629	14315
568	20230719	094500	1039049720	1635	1631	1635	1630	5619
569	20230719	094400	1029878329	1630	1635	1635	1630	13469
570	20230719	094300	1007904905	1637	1647	1647	1635	9585
571	20230719	094200	992196788	1647	1640	1647	1640	276
572	20230719	094100	991742678	1640	1640	1640	1640	740
573	20230719	094000	990529078	1640	1647	1647	1640	1591
574	20230719	093900	987919138	1647	1645	1647	1641	1311
575	20230719	093800	985767277	1645	1640	1647	1640	1239
576	20230719	093700	983730403	1647	1641	1647	1640	3528
577	20230719	093600	977941672	1641	1643	1647	1640	6892
578	20230719	093500	966629054	1643	1647	1654	1643	9601
579	20230719	093400	950836446	1649	1657	1657	1649	4905
580	20230719	093300	942743405	1655	1659	1659	1654	18411
581	20230719	093200	912280648	1658	1654	1658	1654	15116
582	20230719	093100	887263472	1646	1654	1654	1646	19286
583	20230719	093000	855506640	1646	1646	1646	1646	777
584	20230719	092900	854227698	1646	1646	1654	1646	482
585	20230719	092800	853434318	1646	1646	1654	1645	2645
586	20230719	092700	849076161	1646	1645	1646	1644	6027
587	20230719	092600	839164651	1645	1647	1647	1645	6577
588	20230719	092500	828344227	1646	1653	1653	1646	24773
589	20230719	092400	787489472	1652	1653	1655	1652	4053
590	20230719	092300	780792915	1653	1656	1664	1653	6135
591	20230719	092200	770639401	1656	1658	1658	1656	1878
592	20230719	092100	767528634	1658	1658	1667	1658	2529
593	20230719	092000	763333576	1658	1659	1670	1658	6018
594	20230719	091900	753350637	1660	1661	1665	1660	7706
595	20230719	091800	740558347	1660	1667	1667	1660	11071
596	20230719	091700	722122814	1674	1673	1675	1668	13051
597	20230719	091600	700307330	1673	1664	1675	1664	39180
598	20230719	091500	634899904	1665	1666	1666	1657	2446
599	20230719	091400	630833642	1666	1650	1666	1650	9482
600	20230719	091300	615163050	1650	1666	1666	1650	15706
601	20230719	091200	589193150	1668	1670	1670	1657	12697
602	20230719	091100	568080746	1670	1656	1671	1655	5463
603	20230719	091000	559022561	1660	1655	1662	1653	12850
604	20230719	090900	537707274	1654	1667	1667	1654	27585
605	20230719	090800	491926253	1667	1674	1674	1666	6606
606	20230719	090700	480912525	1675	1665	1680	1664	20549
607	20230719	090600	446571577	1662	1674	1675	1662	11459
608	20230719	090500	427470808	1673	1683	1683	1672	24083
609	20230719	090400	387049845	1683	1683	1687	1683	25969
610	20230719	090300	343321923	1682	1686	1695	1680	39883
611	20230719	090200	276083932	1681	1684	1700	1681	81510
612	20230719	090100	137972060	1684	1659	1689	1656	41309
613	20230719	090000	69051005	1659	1667	1668	1659	41457