KissMeData/053950/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	192800	199196172	1566	1566	1566	1566	3522
3	20230718	192700	199196172	1566	1566	1566	1566	0
4	20230718	192600	199196172	1566	1566	1566	1566	0
5	20230718	192500	199196172	1566	1566	1566	1566	0
6	20230718	192400	199196172	1566	1566	1566	1566	0
7	20230718	192300	199196172	1566	1566	1566	1566	0
8	20230718	192200	199196172	1566	1566	1566	1566	0
9	20230718	192100	199196172	1566	1566	1566	1566	0
10	20230718	192000	199196172	1566	1566	1566	1566	0
11	20230718	191900	199196172	1566	1566	1566	1566	0
12	20230718	191800	199196172	1566	1566	1566	1566	0
13	20230718	191700	199196172	1566	1566	1566	1566	0
14	20230718	191600	199196172	1566	1566	1566	1566	0
15	20230718	191500	199196172	1566	1566	1566	1566	0
16	20230718	191400	199196172	1566	1566	1566	1566	0
17	20230718	191300	199196172	1566	1566	1566	1566	0
18	20230718	191200	199196172	1566	1566	1566	1566	0
19	20230718	191100	199196172	1566	1566	1566	1566	0
20	20230718	191000	199196172	1566	1566	1566	1566	0
21	20230718	190900	199196172	1566	1566	1566	1566	0
22	20230718	190800	199196172	1566	1566	1566	1566	0
23	20230718	190700	199196172	1566	1566	1566	1566	0
24	20230718	190600	199196172	1566	1566	1566	1566	0
25	20230718	190500	199196172	1566	1566	1566	1566	0
26	20230718	190400	199196172	1566	1566	1566	1566	0
27	20230718	190300	199196172	1566	1566	1566	1566	0
28	20230718	190200	199196172	1566	1566	1566	1566	0
29	20230718	190100	199196172	1566	1566	1566	1566	0
30	20230718	190000	199196172	1566	1566	1566	1566	0
31	20230718	185900	199196172	1566	1566	1566	1566	0
32	20230718	185800	199196172	1566	1566	1566	1566	3522
33	20230718	185700	199196172	1566	1566	1566	1566	0
34	20230718	185600	199196172	1566	1566	1566	1566	0
35	20230718	185500	199196172	1566	1566	1566	1566	0
36	20230718	185400	199196172	1566	1566	1566	1566	0
37	20230718	185300	199196172	1566	1566	1566	1566	0
38	20230718	185200	199196172	1566	1566	1566	1566	0
39	20230718	185100	199196172	1566	1566	1566	1566	0
40	20230718	185000	199196172	1566	1566	1566	1566	0
41	20230718	184900	199196172	1566	1566	1566	1566	0
42	20230718	184800	199196172	1566	1566	1566	1566	0
43	20230718	184700	199196172	1566	1566	1566	1566	0
44	20230718	184600	199196172	1566	1566	1566	1566	0
45	20230718	184500	199196172	1566	1566	1566	1566	0
46	20230718	184400	199196172	1566	1566	1566	1566	0
47	20230718	184300	199196172	1566	1566	1566	1566	0
48	20230718	184200	199196172	1566	1566	1566	1566	0
49	20230718	184100	199196172	1566	1566	1566	1566	0
50	20230718	184000	199196172	1566	1566	1566	1566	0
51	20230718	183900	199196172	1566	1566	1566	1566	0
52	20230718	183800	199196172	1566	1566	1566	1566	0
53	20230718	183700	199196172	1566	1566	1566	1566	0
54	20230718	183600	199196172	1566	1566	1566	1566	0
55	20230718	183500	199196172	1566	1566	1566	1566	0
56	20230718	183400	199196172	1566	1566	1566	1566	0
57	20230718	183300	199196172	1566	1566	1566	1566	0
58	20230718	183200	199196172	1566	1566	1566	1566	0
59	20230718	183100	199196172	1566	1566	1566	1566	0
60	20230718	183000	199196172	1566	1566	1566	1566	0
61	20230718	182900	199196172	1566	1566	1566	1566	0
62	20230718	182800	199196172	1566	1566	1566	1566	3522
63	20230718	182700	199196172	1566	1566	1566	1566	0
64	20230718	182600	199196172	1566	1566	1566	1566	0
65	20230718	182500	199196172	1566	1566	1566	1566	0
66	20230718	182400	199196172	1566	1566	1566	1566	0
67	20230718	182300	199196172	1566	1566	1566	1566	0
68	20230718	182200	199196172	1566	1566	1566	1566	0
69	20230718	182100	199196172	1566	1566	1566	1566	0
70	20230718	182000	199196172	1566	1566	1566	1566	0
71	20230718	181900	199196172	1566	1566	1566	1566	0
72	20230718	181800	199196172	1566	1566	1566	1566	0
73	20230718	181700	199196172	1566	1566	1566	1566	0
74	20230718	181600	199196172	1566	1566	1566	1566	0
75	20230718	181500	199196172	1566	1566	1566	1566	0
76	20230718	181400	199196172	1566	1566	1566	1566	0
77	20230718	181300	199196172	1566	1566	1566	1566	0
78	20230718	181200	199196172	1566	1566	1566	1566	0
79	20230718	181100	199196172	1566	1566	1566	1566	0
80	20230718	181000	199196172	1566	1566	1566	1566	0
81	20230718	180900	199196172	1566	1566	1566	1566	0
82	20230718	180800	199196172	1566	1566	1566	1566	0
83	20230718	180700	199196172	1566	1566	1566	1566	0
84	20230718	180600	199196172	1566	1566	1566	1566	0
85	20230718	180500	199196172	1566	1566	1566	1566	0
86	20230718	180400	199196172	1566	1566	1566	1566	0
87	20230718	180300	199196172	1566	1566	1566	1566	0
88	20230718	180200	199196172	1566	1566	1566	1566	0
89	20230718	180100	199196172	1566	1566	1566	1566	0
90	20230718	180000	199196172	1566	1566	1566	1566	0
91	20230718	175900	199196172	1566	1566	1566	1566	0
92	20230718	175800	199196172	1566	1566	1566	1566	3522
93	20230718	175700	199196172	1566	1566	1566	1566	0
94	20230718	175600	199196172	1566	1566	1566	1566	0
95	20230718	175500	199196172	1566	1566	1566	1566	0
96	20230718	175400	199196172	1566	1566	1566	1566	0
97	20230718	175300	199196172	1566	1566	1566	1566	0
98	20230718	175200	199196172	1566	1566	1566	1566	0
99	20230718	175100	199196172	1566	1566	1566	1566	0
100	20230718	175000	199196172	1566	1566	1566	1566	0
101	20230718	174900	199196172	1566	1566	1566	1566	0
102	20230718	174800	199196172	1566	1566	1566	1566	0
103	20230718	174700	199196172	1566	1566	1566	1566	0
104	20230718	174600	199196172	1566	1566	1566	1566	0
105	20230718	174500	199196172	1566	1566	1566	1566	0
106	20230718	174400	199196172	1566	1566	1566	1566	0
107	20230718	174300	199196172	1566	1566	1566	1566	0
108	20230718	174200	199196172	1566	1566	1566	1566	0
109	20230718	174100	199196172	1566	1566	1566	1566	0
110	20230718	174000	199196172	1566	1566	1566	1566	0
111	20230718	173900	199196172	1566	1566	1566	1566	0
112	20230718	173800	199196172	1566	1566	1566	1566	0
113	20230718	173700	199196172	1566	1566	1566	1566	0
114	20230718	173600	199196172	1566	1566	1566	1566	0
115	20230718	173500	199196172	1566	1566	1566	1566	0
116	20230718	173400	199196172	1566	1566	1566	1566	0
117	20230718	173300	199196172	1566	1566	1566	1566	0
118	20230718	173200	199196172	1566	1566	1566	1566	0
119	20230718	173100	199196172	1566	1566	1566	1566	0
120	20230718	173000	199196172	1566	1566	1566	1566	0
121	20230718	172900	199196172	1566	1566	1566	1566	0
122	20230718	172800	199196172	1566	1566	1566	1566	3522
123	20230718	172700	199196172	1566	1566	1566	1566	0
124	20230718	172600	199196172	1566	1566	1566	1566	0
125	20230718	172500	199196172	1566	1566	1566	1566	0
126	20230718	172400	199196172	1566	1566	1566	1566	0
127	20230718	172300	199196172	1566	1566	1566	1566	0
128	20230718	172200	199196172	1566	1566	1566	1566	0
129	20230718	172100	199196172	1566	1566	1566	1566	0
130	20230718	172000	199196172	1566	1566	1566	1566	0
131	20230718	171900	199196172	1566	1566	1566	1566	0
132	20230718	171800	199196172	1566	1566	1566	1566	0
133	20230718	171700	199196172	1566	1566	1566	1566	0
134	20230718	171600	199196172	1566	1566	1566	1566	0
135	20230718	171500	199196172	1566	1566	1566	1566	0
136	20230718	171400	199196172	1566	1566	1566	1566	0
137	20230718	171300	199196172	1566	1566	1566	1566	0
138	20230718	171200	199196172	1566	1566	1566	1566	0
139	20230718	171100	199196172	1566	1566	1566	1566	0
140	20230718	171000	199196172	1566	1566	1566	1566	0
141	20230718	170900	199196172	1566	1566	1566	1566	0
142	20230718	170800	199196172	1566	1566	1566	1566	0
143	20230718	170700	199196172	1566	1566	1566	1566	0
144	20230718	170600	199196172	1566	1566	1566	1566	0
145	20230718	170500	199196172	1566	1566	1566	1566	0
146	20230718	170400	199196172	1566	1566	1566	1566	0
147	20230718	170300	199196172	1566	1566	1566	1566	0
148	20230718	170200	199196172	1566	1566	1566	1566	0
149	20230718	170100	199196172	1566	1566	1566	1566	0
150	20230718	170000	199196172	1566	1566	1566	1566	0
151	20230718	165900	199196172	1566	1566	1566	1566	0
152	20230718	165800	199196172	1566	1566	1566	1566	3522
153	20230718	165700	199196172	1566	1566	1566	1566	0
154	20230718	165600	199196172	1566	1566	1566	1566	0
155	20230718	165500	199196172	1566	1566	1566	1566	0
156	20230718	165400	199196172	1566	1566	1566	1566	0
157	20230718	165300	199196172	1566	1566	1566	1566	0
158	20230718	165200	199196172	1566	1566	1566	1566	0
159	20230718	165100	199196172	1566	1566	1566	1566	0
160	20230718	165000	199196172	1566	1566	1566	1566	0
161	20230718	164900	199196172	1566	1566	1566	1566	0
162	20230718	164800	199196172	1566	1566	1566	1566	0
163	20230718	164700	199196172	1566	1566	1566	1566	0
164	20230718	164600	199196172	1566	1566	1566	1566	0
165	20230718	164500	199196172	1566	1566	1566	1566	0
166	20230718	164400	199196172	1566	1566	1566	1566	0
167	20230718	164300	199196172	1566	1566	1566	1566	0
168	20230718	164200	199196172	1566	1566	1566	1566	0
169	20230718	164100	199196172	1566	1566	1566	1566	0
170	20230718	164000	199196172	1566	1566	1566	1566	0
171	20230718	163900	199196172	1566	1566	1566	1566	0
172	20230718	163800	199196172	1566	1566	1566	1566	0
173	20230718	163700	199196172	1566	1566	1566	1566	0
174	20230718	163600	199196172	1566	1566	1566	1566	0
175	20230718	163500	199196172	1566	1566	1566	1566	0
176	20230718	163400	199196172	1566	1566	1566	1566	0
177	20230718	163300	199196172	1566	1566	1566	1566	0
178	20230718	163200	199196172	1566	1566	1566	1566	0
179	20230718	163100	199196172	1566	1566	1566	1566	0
180	20230718	163000	199196172	1566	1566	1566	1566	0
181	20230718	162900	199196172	1566	1566	1566	1566	0
182	20230718	162800	199196172	1566	1566	1566	1566	3522
183	20230718	162700	199196172	1566	1566	1566	1566	0
184	20230718	162600	199196172	1566	1566	1566	1566	0
185	20230718	162500	199196172	1566	1566	1566	1566	0
186	20230718	162400	199196172	1566	1566	1566	1566	0
187	20230718	162300	199196172	1566	1566	1566	1566	0
188	20230718	162200	199196172	1566	1566	1566	1566	0
189	20230718	162100	199196172	1566	1566	1566	1566	0
190	20230718	162000	199196172	1566	1566	1566	1566	0
191	20230718	161900	199196172	1566	1566	1566	1566	0
192	20230718	161800	199196172	1566	1566	1566	1566	0
193	20230718	161700	199196172	1566	1566	1566	1566	0
194	20230718	161600	199196172	1566	1566	1566	1566	0
195	20230718	161500	199196172	1566	1566	1566	1566	0
196	20230718	161400	199196172	1566	1566	1566	1566	0
197	20230718	161300	199196172	1566	1566	1566	1566	0
198	20230718	161200	199196172	1566	1566	1566	1566	0
199	20230718	161100	199196172	1566	1566	1566	1566	0
200	20230718	161000	199196172	1566	1566	1566	1566	0
201	20230718	160900	199196172	1566	1566	1566	1566	0
202	20230718	160800	199196172	1566	1566	1566	1566	0
203	20230718	160700	199196172	1566	1566	1566	1566	0
204	20230718	160600	199196172	1566	1566	1566	1566	0
205	20230718	160500	199196172	1566	1566	1566	1566	0
206	20230718	160400	199196172	1566	1566	1566	1566	0
207	20230718	160300	199196172	1566	1566	1566	1566	0
208	20230718	160200	199196172	1566	1566	1566	1566	0
209	20230718	160100	199196172	1566	1566	1566	1566	0
210	20230718	160000	199196172	1566	1566	1566	1566	0
211	20230718	155900	199196172	1566	1566	1566	1566	0
212	20230718	155800	199196172	1566	1566	1566	1566	3522
213	20230718	155700	199196172	1566	1566	1566	1566	0
214	20230718	155600	199196172	1566	1566	1566	1566	0
215	20230718	155500	199196172	1566	1566	1566	1566	0
216	20230718	155400	199196172	1566	1566	1566	1566	0
217	20230718	155300	199196172	1566	1566	1566	1566	0
218	20230718	155200	199196172	1566	1566	1566	1566	0
219	20230718	155100	199196172	1566	1566	1566	1566	0
220	20230718	155000	199196172	1566	1566	1566	1566	0
221	20230718	154900	199196172	1566	1566	1566	1566	0
222	20230718	154800	199196172	1566	1566	1566	1566	0
223	20230718	154700	199196172	1566	1566	1566	1566	0
224	20230718	154600	199196172	1566	1566	1566	1566	0
225	20230718	154500	199196172	1566	1566	1566	1566	0
226	20230718	154400	199196172	1566	1566	1566	1566	0
227	20230718	154300	199196172	1566	1566	1566	1566	0
228	20230718	154200	199196172	1566	1566	1566	1566	0
229	20230718	154100	199196172	1566	1566	1566	1566	0
230	20230718	154000	199196172	1566	1566	1566	1566	0
231	20230718	153900	199196172	1566	1566	1566	1566	0
232	20230718	153800	199196172	1566	1566	1566	1566	0
233	20230718	153700	199196172	1566	1566	1566	1566	0
234	20230718	153600	199196172	1566	1566	1566	1566	0
235	20230718	153500	199196172	1566	1566	1566	1566	0
236	20230718	153400	199196172	1566	1566	1566	1566	0
237	20230718	153300	199196172	1566	1566	1566	1566	0
238	20230718	153200	199196172	1566	1566	1566	1566	0
239	20230718	153100	199196172	1566	1566	1566	1566	0
240	20230718	153000	199196172	1566	1566	1566	1566	3522
241	20230718	152900	193680720	1569	1569	1569	1569	0
242	20230718	152800	193680720	1569	1569	1569	1569	0
243	20230718	152700	193680720	1569	1569	1569	1569	0
244	20230718	152600	193680720	1569	1569	1569	1569	0
245	20230718	152500	193680720	1569	1569	1569	1569	0
246	20230718	152400	193680720	1569	1569	1569	1569	0
247	20230718	152300	193680720	1569	1569	1569	1569	0
248	20230718	152200	193680720	1569	1569	1569	1569	0
249	20230718	152100	193680720	1569	1569	1569	1569	0
250	20230718	152000	193680720	1569	1569	1569	1569	0
251	20230718	151900	193680720	1569	1569	1569	1569	0
252	20230718	151800	193680720	1569	1560	1569	1560	250
253	20230718	151700	193290693	1558	1558	1558	1558	1083
254	20230718	151600	191603379	1558	1554	1558	1554	5892
255	20230718	151500	182438503	1554	1555	1556	1554	3966
256	20230718	151400	176273053	1556	1556	1556	1556	934
257	20230718	151300	174819749	1557	1557	1557	1557	6
258	20230718	151200	174810407	1556	1558	1558	1556	2490
259	20230718	151100	170931864	1560	1560	1560	1560	0
260	20230718	151000	170931864	1560	1560	1560	1560	0
261	20230718	150900	170931864	1560	1560	1560	1560	400
262	20230718	150800	170307864	1566	1566	1566	1566	7
263	20230718	150700	170296902	1560	1560	1560	1560	2
264	20230718	150600	170293782	1565	1560	1565	1560	174
265	20230718	150500	170022318	1562	1562	1562	1562	1453
266	20230718	150400	167752732	1562	1562	1562	1562	72
267	20230718	150300	167640268	1560	1560	1560	1560	50
268	20230718	150200	167562268	1561	1561	1561	1561	695
269	20230718	150100	166477373	1561	1561	1561	1561	200
270	20230718	150000	166165173	1562	1562	1562	1562	0
271	20230718	145900	166165173	1562	1562	1562	1562	0
272	20230718	145800	166165173	1562	1562	1562	1562	0
273	20230718	145700	166165173	1562	1562	1562	1562	0
274	20230718	145600	166165173	1562	1562	1562	1562	0
275	20230718	145500	166165173	1562	1562	1562	1562	0
276	20230718	145400	166165173	1562	1562	1562	1562	1
277	20230718	145300	166163611	1561	1560	1561	1560	85
278	20230718	145200	166031009	1560	1560	1560	1560	0
279	20230718	145100	166031009	1560	1558	1560	1558	3000
280	20230718	145000	161351991	1557	1557	1557	1557	241
281	20230718	144900	160976754	1557	1557	1557	1557	3
282	20230718	144800	160972083	1559	1559	1559	1559	0
283	20230718	144700	160972083	1559	1559	1559	1559	0
284	20230718	144600	160972083	1559	1559	1559	1559	0
285	20230718	144500	160972083	1559	1559	1559	1559	0
286	20230718	144400	160972083	1559	1559	1559	1559	0
287	20230718	144300	160972083	1559	1559	1559	1559	0
288	20230718	144200	160972083	1559	1559	1559	1559	0
289	20230718	144100	160972083	1559	1559	1559	1559	0
290	20230718	144000	160972083	1559	1559	1559	1559	0
291	20230718	143900	160972083	1559	1559	1559	1559	0
292	20230718	143800	160972083	1559	1559	1559	1559	0
293	20230718	143700	160972083	1559	1559	1559	1559	0
294	20230718	143600	160972083	1559	1559	1559	1559	10
295	20230718	143500	160956493	1559	1559	1559	1559	0
296	20230718	143400	160956493	1559	1559	1559	1559	0
297	20230718	143300	160956493	1559	1559	1559	1559	0
298	20230718	143200	160956493	1559	1559	1559	1559	0
299	20230718	143100	160956493	1559	1559	1559	1559	0
300	20230718	143000	160956493	1559	1559	1559	1559	500
301	20230718	142900	160176993	1559	1559	1559	1559	0
302	20230718	142800	160176993	1559	1559	1559	1559	0
303	20230718	142700	160176993	1559	1559	1559	1559	0
304	20230718	142600	160176993	1559	1559	1559	1559	0
305	20230718	142500	160176993	1559	1559	1559	1559	0
306	20230718	142400	160176993	1559	1559	1559	1559	5
307	20230718	142300	160169198	1555	1555	1555	1555	0
308	20230718	142200	160169198	1555	1555	1555	1555	0
309	20230718	142100	160169198	1555	1555	1555	1555	0
310	20230718	142000	160169198	1555	1557	1557	1555	2000
311	20230718	141900	157056172	1559	1559	1559	1559	2
312	20230718	141800	157053054	1560	1560	1560	1560	0
313	20230718	141700	157053054	1560	1560	1560	1560	439
314	20230718	141600	156368214	1560	1560	1560	1560	0
315	20230718	141500	156368214	1560	1559	1560	1559	3000
316	20230718	141400	151688346	1560	1556	1560	1556	1231
317	20230718	141300	149772903	1555	1554	1555	1554	1799
318	20230718	141200	146976533	1554	1554	1554	1554	350
319	20230718	141100	146432633	1554	1554	1554	1554	93
320	20230718	141000	146288111	1555	1555	1555	1555	0
321	20230718	140900	146288111	1555	1555	1555	1555	0
322	20230718	140800	146288111	1555	1555	1555	1555	0
323	20230718	140700	146288111	1555	1555	1555	1555	0
324	20230718	140600	146288111	1555	1555	1555	1555	0
325	20230718	140500	146288111	1555	1553	1555	1553	225
326	20230718	140400	145938636	1553	1553	1553	1553	0
327	20230718	140300	145938636	1553	1553	1553	1553	0
328	20230718	140200	145938636	1553	1553	1553	1553	0
329	20230718	140100	145938636	1553	1554	1554	1553	3582
330	20230718	140000	140372835	1555	1554	1555	1554	1901
331	20230718	135900	137418680	1555	1555	1555	1555	102
332	20230718	135800	137260070	1555	1555	1555	1555	0
333	20230718	135700	137260070	1555	1555	1555	1555	0
334	20230718	135600	137260070	1555	1555	1555	1555	0
335	20230718	135500	137260070	1555	1555	1555	1555	40
336	20230718	135400	137197870	1555	1555	1555	1555	10
337	20230718	135300	137182320	1555	1555	1555	1555	0
338	20230718	135200	137182320	1555	1555	1555	1555	0
339	20230718	135100	137182320	1555	1555	1555	1555	0
340	20230718	135000	137182320	1555	1556	1556	1555	485
341	20230718	134900	136427881	1554	1554	1554	1554	0
342	20230718	134800	136427881	1554	1554	1554	1554	0
343	20230718	134700	136427881	1554	1554	1554	1554	0
344	20230718	134600	136427881	1554	1554	1554	1554	0
345	20230718	134500	136427881	1554	1554	1554	1554	0
346	20230718	134400	136427881	1554	1554	1554	1554	0
347	20230718	134300	136427881	1554	1554	1554	1554	0
348	20230718	134200	136427881	1554	1554	1554	1554	200
349	20230718	134100	136117081	1554	1554	1554	1554	0
350	20230718	134000	136117081	1554	1554	1554	1554	0
351	20230718	133900	136117081	1554	1554	1554	1554	0
352	20230718	133800	136117081	1554	1554	1554	1554	4
353	20230718	133700	136110865	1555	1556	1556	1555	909
354	20230718	133600	134696543	1557	1557	1557	1557	1
355	20230718	133500	134694986	1559	1559	1559	1559	0
356	20230718	133400	134694986	1559	1559	1559	1559	6
357	20230718	133300	134685632	1557	1557	1557	1557	0
358	20230718	133200	134685632	1557	1557	1557	1557	0
359	20230718	133100	134685632	1557	1557	1557	1557	888
360	20230718	133000	133303016	1557	1557	1557	1557	0
361	20230718	132900	133303016	1557	1557	1557	1557	0
362	20230718	132800	133303016	1557	1557	1557	1557	100
363	20230718	132700	133147316	1559	1559	1559	1559	610
364	20230718	132600	132196326	1557	1557	1557	1557	0
365	20230718	132500	132196326	1557	1557	1557	1557	0
366	20230718	132400	132196326	1557	1557	1557	1557	25
367	20230718	132300	132157401	1559	1559	1559	1559	0
368	20230718	132200	132157401	1559	1559	1559	1559	0
369	20230718	132100	132157401	1559	1559	1559	1559	0
370	20230718	132000	132157401	1559	1559	1559	1559	3
371	20230718	131900	132152724	1559	1559	1559	1559	0
372	20230718	131800	132152724	1559	1559	1559	1559	50
373	20230718	131700	132074774	1557	1557	1557	1557	0
374	20230718	131600	132074774	1557	1557	1557	1557	20
375	20230718	131500	132043634	1557	1557	1557	1557	10
376	20230718	131400	132028064	1557	1557	1557	1557	5
377	20230718	131300	132020279	1556	1556	1556	1556	35
378	20230718	131200	131965819	1556	1556	1556	1556	0
379	20230718	131100	131965819	1556	1556	1556	1556	0
380	20230718	131000	131965819	1556	1556	1556	1556	173
381	20230718	130900	131696631	1555	1555	1555	1555	3431
382	20230718	130800	126361426	1556	1556	1556	1556	292
383	20230718	130700	125907074	1556	1556	1556	1556	0
384	20230718	130600	125907074	1556	1556	1556	1556	0
385	20230718	130500	125907074	1556	1556	1556	1556	0
386	20230718	130400	125907074	1556	1556	1556	1556	100
387	20230718	130300	125751474	1556	1556	1556	1556	0
388	20230718	130200	125751474	1556	1556	1556	1556	0
389	20230718	130100	125751474	1556	1556	1556	1556	0
390	20230718	130000	125751474	1556	1556	1556	1556	0
391	20230718	125900	125751474	1556	1556	1556	1556	0
392	20230718	125800	125751474	1556	1557	1557	1556	909
393	20230718	125700	124337010	1559	1559	1559	1559	0
394	20230718	125600	124337010	1559	1559	1559	1559	1
395	20230718	125500	124335451	1556	1556	1556	1556	0
396	20230718	125400	124335451	1556	1556	1556	1556	0
397	20230718	125300	124335451	1556	1556	1556	1556	1
398	20230718	125200	124333895	1561	1561	1561	1561	0
399	20230718	125100	124333895	1561	1561	1561	1561	1
400	20230718	125000	124332334	1561	1561	1561	1561	1
401	20230718	124900	124330773	1556	1556	1556	1556	0
402	20230718	124800	124330773	1556	1556	1556	1556	0
403	20230718	124700	124330773	1556	1556	1556	1556	0
404	20230718	124600	124330773	1556	1556	1556	1556	0
405	20230718	124500	124330773	1556	1556	1556	1556	0
406	20230718	124400	124330773	1556	1556	1556	1556	0
407	20230718	124300	124330773	1556	1556	1556	1556	0
408	20230718	124200	124330773	1556	1556	1556	1556	1
409	20230718	124100	124329217	1556	1556	1556	1556	0
410	20230718	124000	124329217	1556	1556	1556	1556	0
411	20230718	123900	124329217	1556	1556	1556	1556	90
412	20230718	123800	124189177	1562	1562	1562	1562	0
413	20230718	123700	124189177	1562	1562	1562	1562	7
414	20230718	123600	124178243	1562	1562	1562	1562	0
415	20230718	123500	124178243	1562	1562	1562	1562	0
416	20230718	123400	124178243	1562	1562	1562	1562	232
417	20230718	123300	123815859	1562	1562	1562	1562	10
418	20230718	123200	123800239	1562	1562	1562	1562	19
419	20230718	123100	123770561	1562	1562	1562	1562	0
420	20230718	123000	123770561	1562	1562	1562	1562	2
421	20230718	122900	123767437	1562	1562	1562	1562	0
422	20230718	122800	123767437	1562	1562	1562	1562	2
423	20230718	122700	123764313	1556	1556	1556	1556	0
424	20230718	122600	123764313	1556	1557	1557	1556	84
425	20230718	122500	123633608	1562	1562	1562	1562	0
426	20230718	122400	123633608	1562	1562	1562	1562	0
427	20230718	122300	123633608	1562	1562	1562	1562	0
428	20230718	122200	123633608	1562	1562	1562	1562	15
429	20230718	122100	123610178	1562	1562	1562	1562	15
430	20230718	122000	123586748	1560	1560	1560	1560	84
431	20230718	121900	123455708	1555	1555	1555	1555	0
432	20230718	121800	123455708	1555	1555	1555	1555	0
433	20230718	121700	123455708	1555	1556	1556	1555	1777
434	20230718	121600	120691401	1555	1555	1555	1555	0
435	20230718	121500	120691401	1555	1555	1555	1555	0
436	20230718	121400	120691401	1555	1555	1555	1555	0
437	20230718	121300	120691401	1555	1555	1555	1555	161
438	20230718	121200	120441046	1555	1555	1555	1555	0
439	20230718	121100	120441046	1555	1555	1555	1555	1
440	20230718	121000	120439491	1561	1561	1561	1561	0
441	20230718	120900	120439491	1561	1561	1561	1561	0
442	20230718	120800	120439491	1561	1561	1561	1561	0
443	20230718	120700	120439491	1561	1561	1561	1561	1
444	20230718	120600	120437930	1555	1555	1555	1555	1
445	20230718	120500	120436375	1554	1555	1555	1554	10
446	20230718	120400	120420832	1554	1554	1554	1554	0
447	20230718	120300	120420832	1554	1554	1554	1554	0
448	20230718	120200	120420832	1554	1554	1554	1554	0
449	20230718	120100	120420832	1554	1554	1554	1554	0
450	20230718	120000	120420832	1554	1554	1554	1554	0
451	20230718	115900	120420832	1554	1555	1555	1554	200
452	20230718	115800	120109879	1555	1555	1555	1555	1
453	20230718	115700	120108324	1557	1557	1557	1557	532
454	20230718	115600	119280000	1555	1558	1558	1555	1905
455	20230718	115500	116316779	1557	1557	1557	1557	0
456	20230718	115400	116316779	1557	1557	1557	1557	0
457	20230718	115300	116316779	1557	1557	1557	1557	0
458	20230718	115200	116316779	1557	1557	1557	1557	0
459	20230718	115100	116316779	1557	1557	1557	1557	0
460	20230718	115000	116316779	1557	1557	1557	1557	0
461	20230718	114900	116316779	1557	1557	1557	1557	0
462	20230718	114800	116316779	1557	1560	1560	1557	1093
463	20230718	114700	114613658	1559	1559	1559	1559	35
464	20230718	114600	114559093	1557	1556	1557	1556	142
465	20230718	114500	114338052	1557	1558	1558	1557	411
466	20230718	114400	113697952	1557	1557	1557	1557	0
467	20230718	114300	113697952	1557	1557	1557	1557	0
468	20230718	114200	113697952	1557	1557	1557	1557	0
469	20230718	114100	113697952	1557	1561	1561	1557	5079
470	20230718	114000	105781757	1568	1568	1568	1568	0
471	20230718	113900	105781757	1568	1568	1568	1568	0
472	20230718	113800	105781757	1568	1568	1568	1568	0
473	20230718	113700	105781757	1568	1568	1568	1568	0
474	20230718	113600	105781757	1568	1568	1568	1568	0
475	20230718	113500	105781757	1568	1568	1568	1568	0
476	20230718	113400	105781757	1568	1568	1568	1568	1
477	20230718	113300	105780189	1562	1562	1562	1562	0
478	20230718	113200	105780189	1562	1562	1562	1562	0
479	20230718	113100	105780189	1562	1562	1562	1562	0
480	20230718	113000	105780189	1562	1562	1562	1562	0
481	20230718	112900	105780189	1562	1562	1562	1562	7
482	20230718	112800	105769255	1562	1562	1562	1562	0
483	20230718	112700	105769255	1562	1562	1562	1562	253
484	20230718	112600	105374069	1561	1561	1561	1561	0
485	20230718	112500	105374069	1561	1561	1561	1561	0
486	20230718	112400	105374069	1561	1562	1562	1561	550
487	20230718	112300	104515469	1561	1561	1561	1561	0
488	20230718	112200	104515469	1561	1561	1561	1561	2
489	20230718	112100	104512347	1561	1561	1561	1561	0
490	20230718	112000	104512347	1561	1561	1561	1561	2240
491	20230718	111900	101015707	1562	1562	1562	1562	9
492	20230718	111800	101001649	1562	1562	1562	1562	2
493	20230718	111700	100998525	1562	1562	1562	1562	1
494	20230718	111600	100996963	1562	1562	1562	1562	0
495	20230718	111500	100996963	1562	1562	1562	1562	0
496	20230718	111400	100996963	1562	1562	1562	1562	23
497	20230718	111300	100961037	1562	1562	1562	1562	0
498	20230718	111200	100961037	1562	1562	1562	1562	900
499	20230718	111100	99555237	1562	1562	1562	1562	0
500	20230718	111000	99555237	1562	1562	1562	1562	20
501	20230718	110900	99523997	1561	1561	1561	1561	0
502	20230718	110800	99523997	1561	1561	1561	1561	0
503	20230718	110700	99523997	1561	1561	1561	1561	0
504	20230718	110600	99523997	1561	1561	1561	1561	0
505	20230718	110500	99523997	1561	1561	1561	1561	21
506	20230718	110400	99491216	1571	1571	1571	1571	0
507	20230718	110300	99491216	1571	1571	1571	1571	0
508	20230718	110200	99491216	1571	1566	1571	1566	495
509	20230718	110100	98715648	1564	1564	1564	1564	420
510	20230718	110000	98058768	1562	1559	1562	1559	1187
511	20230718	105900	96204677	1562	1560	1562	1560	1109
512	20230718	105800	94472716	1560	1561	1561	1560	4
513	20230718	105700	94466475	1561	1560	1561	1560	3538
514	20230718	105600	88947194	1561	1561	1561	1561	1967
515	20230718	105500	85876707	1562	1562	1562	1562	493
516	20230718	105400	85106641	1562	1562	1562	1562	0
517	20230718	105300	85106641	1562	1562	1562	1562	0
518	20230718	105200	85106641	1562	1564	1564	1562	135
519	20230718	105100	84895671	1564	1564	1564	1564	40
520	20230718	105000	84833111	1562	1562	1562	1562	1
521	20230718	104900	84831549	1564	1564	1564	1563	619
522	20230718	104800	83863434	1564	1564	1564	1564	0
523	20230718	104700	83863434	1564	1564	1564	1564	4
524	20230718	104600	83857178	1564	1564	1564	1564	6
525	20230718	104500	83847794	1562	1562	1562	1562	806
526	20230718	104400	82588822	1562	1562	1562	1562	0
527	20230718	104300	82588822	1562	1562	1562	1562	1
528	20230718	104200	82587260	1562	1562	1562	1562	1351
529	20230718	104100	80476998	1564	1565	1565	1563	1887
530	20230718	104000	77526040	1574	1574	1574	1574	0
531	20230718	103900	77526040	1574	1574	1574	1574	0
532	20230718	103800	77526040	1574	1574	1574	1574	0
533	20230718	103700	77526040	1574	1574	1574	1574	0
534	20230718	103600	77526040	1574	1567	1574	1567	143
535	20230718	103500	77301917	1564	1564	1564	1564	152
536	20230718	103400	77064189	1564	1563	1564	1563	4000
537	20230718	103300	70808290	1562	1562	1562	1562	0
538	20230718	103200	70808290	1562	1563	1563	1562	184
539	20230718	103100	70520881	1564	1564	1564	1564	1
540	20230718	103000	70519317	1562	1562	1562	1562	0
541	20230718	102900	70519317	1562	1562	1562	1562	6
542	20230718	102800	70509945	1562	1562	1562	1562	0
543	20230718	102700	70509945	1562	1564	1564	1562	2
544	20230718	102600	70506819	1564	1564	1564	1564	0
545	20230718	102500	70506819	1564	1564	1564	1564	7
546	20230718	102400	70495871	1564	1564	1564	1564	40
547	20230718	102300	70433311	1564	1563	1564	1563	710
548	20230718	102200	69322927	1562	1562	1562	1562	0
549	20230718	102100	69322927	1562	1565	1565	1562	2420
550	20230718	102000	65536074	1565	1565	1565	1565	1
551	20230718	101900	65534509	1567	1567	1567	1567	1
552	20230718	101800	65532942	1566	1566	1566	1566	644
553	20230718	101700	64524438	1567	1567	1569	1567	3215
554	20230718	101600	59486404	1568	1570	1570	1568	2182
555	20230718	101500	56063045	1571	1571	1571	1571	0
556	20230718	101400	56063045	1571	1571	1571	1571	0
557	20230718	101300	56063045	1571	1571	1571	1571	29
558	20230718	101200	56017486	1571	1573	1573	1570	944
559	20230718	101100	54535202	1574	1574	1574	1574	0
560	20230718	101000	54535202	1574	1571	1574	1571	19
561	20230718	100900	54505350	1571	1571	1571	1571	17
562	20230718	100800	54478643	1571	1571	1571	1571	0
563	20230718	100700	54478643	1571	1571	1571	1571	115
564	20230718	100600	54297978	1571	1571	1571	1571	811
565	20230718	100500	53023897	1571	1571	1571	1571	1009
566	20230718	100400	51438758	1571	1572	1572	1571	2127
567	20230718	100300	48095300	1573	1575	1575	1573	501
568	20230718	100200	47306966	1575	1576	1576	1575	201
569	20230718	100100	46990290	1575	1577	1577	1575	1263
570	20230718	100000	45000005	1576	1577	1577	1576	201
571	20230718	095900	44683228	1577	1577	1577	1577	1
572	20230718	095800	44681651	1577	1577	1577	1577	500
573	20230718	095700	43893151	1580	1580	1580	1580	0
574	20230718	095600	43893151	1580	1580	1581	1580	172
575	20230718	095500	43621369	1586	1586	1586	1586	2
576	20230718	095400	43618197	1576	1576	1576	1576	0
577	20230718	095300	43618197	1576	1576	1576	1576	0
578	20230718	095200	43618197	1576	1576	1576	1576	289
579	20230718	095100	43162733	1576	1584	1584	1576	701
580	20230718	095000	42057949	1576	1579	1579	1576	605
581	20230718	094900	41104375	1580	1582	1582	1580	3148
582	20230718	094800	36130518	1589	1589	1589	1589	0
583	20230718	094700	36130518	1589	1589	1589	1589	0
584	20230718	094600	36130518	1589	1589	1589	1589	0
585	20230718	094500	36130518	1589	1589	1589	1589	5
586	20230718	094400	36122573	1590	1591	1591	1590	10
587	20230718	094300	36106668	1591	1581	1591	1581	17
588	20230718	094200	36079781	1580	1580	1580	1580	0
589	20230718	094100	36079781	1580	1580	1580	1580	0
590	20230718	094000	36079781	1580	1580	1580	1580	0
591	20230718	093900	36079781	1580	1584	1584	1580	7435
592	20230718	093800	24321519	1594	1594	1594	1594	0
593	20230718	093700	24321519	1594	1584	1594	1584	205
594	20230718	093600	23995749	1594	1594	1594	1594	8
595	20230718	093500	23982997	1585	1585	1585	1585	610
596	20230718	093400	23016147	1585	1585	1585	1585	0
597	20230718	093300	23016147	1585	1594	1594	1585	761
598	20230718	093200	21809944	1585	1585	1585	1585	1
599	20230718	093100	21808359	1594	1594	1594	1594	55
600	20230718	093000	21720689	1585	1594	1594	1585	39
601	20230718	092900	21658550	1594	1594	1594	1594	0
602	20230718	092800	21658550	1594	1594	1594	1594	0
603	20230718	092700	21658550	1594	1594	1594	1594	20
604	20230718	092600	21626670	1595	1595	1595	1595	0
605	20230718	092500	21626670	1595	1595	1595	1595	0
606	20230718	092400	21626670	1595	1595	1595	1595	0
607	20230718	092300	21626670	1595	1595	1595	1595	0
608	20230718	092200	21626670	1595	1584	1595	1584	2254
609	20230718	092100	18056290	1586	1595	1595	1584	1722
610	20230718	092000	15325209	1587	1589	1589	1587	529
611	20230718	091900	14485383	1590	1590	1590	1590	860
612	20230718	091800	13117983	1590	1590	1590	1590	0
613	20230718	091700	13117983	1590	1591	1591	1590	31
614	20230718	091600	13068688	1590	1590	1590	1590	0
615	20230718	091500	13068688	1590	1600	1600	1590	350
616	20230718	091400	12510188	1601	1601	1601	1601	1
617	20230718	091300	12508587	1589	1589	1589	1589	1
618	20230718	091200	12506998	1602	1602	1602	1602	0
619	20230718	091100	12506998	1602	1602	1602	1602	2
620	20230718	091000	12503794	1589	1602	1602	1589	541
621	20230718	090900	11643976	1602	1602	1602	1602	1620
622	20230718	090800	9048736	1603	1603	1603	1603	1
623	20230718	090700	9047133	1604	1604	1604	1604	0
624	20230718	090600	9047133	1604	1604	1604	1604	0
625	20230718	090500	9047133	1604	1589	1604	1588	301
626	20230718	090400	8568960	1605	1605	1605	1605	0
627	20230718	090300	8568960	1605	1605	1605	1605	0
628	20230718	090200	8568960	1605	1605	1605	1605	2
629	20230718	090100	8565750	1605	1593	1605	1593	41
630	20230718	090000	8500252	1591	1586	1591	1586	5351