KissMeData/069460/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	193900	377176599	1395	1395	1395	1395	1521
3	20230719	193800	377176599	1395	1395	1395	1395	0
4	20230719	193700	377176599	1395	1395	1395	1395	0
5	20230719	193600	377176599	1395	1395	1395	1395	0
6	20230719	193500	377176599	1395	1395	1395	1395	0
7	20230719	193400	377176599	1395	1395	1395	1395	0
8	20230719	193300	377176599	1395	1395	1395	1395	0
9	20230719	193200	377176599	1395	1395	1395	1395	0
10	20230719	193100	377176599	1395	1395	1395	1395	0
11	20230719	193000	377176599	1395	1395	1395	1395	0
12	20230719	192900	377176599	1395	1395	1395	1395	0
13	20230719	192800	377176599	1395	1395	1395	1395	0
14	20230719	192700	377176599	1395	1395	1395	1395	0
15	20230719	192600	377176599	1395	1395	1395	1395	0
16	20230719	192500	377176599	1395	1395	1395	1395	0
17	20230719	192400	377176599	1395	1395	1395	1395	0
18	20230719	192300	377176599	1395	1395	1395	1395	0
19	20230719	192200	377176599	1395	1395	1395	1395	0
20	20230719	192100	377176599	1395	1395	1395	1395	0
21	20230719	192000	377176599	1395	1395	1395	1395	0
22	20230719	191900	377176599	1395	1395	1395	1395	0
23	20230719	191800	377176599	1395	1395	1395	1395	0
24	20230719	191700	377176599	1395	1395	1395	1395	0
25	20230719	191600	377176599	1395	1395	1395	1395	0
26	20230719	191500	377176599	1395	1395	1395	1395	0
27	20230719	191400	377176599	1395	1395	1395	1395	0
28	20230719	191300	377176599	1395	1395	1395	1395	0
29	20230719	191200	377176599	1395	1395	1395	1395	0
30	20230719	191100	377176599	1395	1395	1395	1395	0
31	20230719	191000	377176599	1395	1395	1395	1395	0
32	20230719	190900	377176599	1395	1395	1395	1395	1521
33	20230719	190800	377176599	1395	1395	1395	1395	0
34	20230719	190700	377176599	1395	1395	1395	1395	0
35	20230719	190600	377176599	1395	1395	1395	1395	0
36	20230719	190500	377176599	1395	1395	1395	1395	0
37	20230719	190400	377176599	1395	1395	1395	1395	0
38	20230719	190300	377176599	1395	1395	1395	1395	0
39	20230719	190200	377176599	1395	1395	1395	1395	0
40	20230719	190100	377176599	1395	1395	1395	1395	0
41	20230719	190000	377176599	1395	1395	1395	1395	0
42	20230719	185900	377176599	1395	1395	1395	1395	0
43	20230719	185800	377176599	1395	1395	1395	1395	0
44	20230719	185700	377176599	1395	1395	1395	1395	0
45	20230719	185600	377176599	1395	1395	1395	1395	0
46	20230719	185500	377176599	1395	1395	1395	1395	0
47	20230719	185400	377176599	1395	1395	1395	1395	0
48	20230719	185300	377176599	1395	1395	1395	1395	0
49	20230719	185200	377176599	1395	1395	1395	1395	0
50	20230719	185100	377176599	1395	1395	1395	1395	0
51	20230719	185000	377176599	1395	1395	1395	1395	0
52	20230719	184900	377176599	1395	1395	1395	1395	0
53	20230719	184800	377176599	1395	1395	1395	1395	0
54	20230719	184700	377176599	1395	1395	1395	1395	0
55	20230719	184600	377176599	1395	1395	1395	1395	0
56	20230719	184500	377176599	1395	1395	1395	1395	0
57	20230719	184400	377176599	1395	1395	1395	1395	0
58	20230719	184300	377176599	1395	1395	1395	1395	0
59	20230719	184200	377176599	1395	1395	1395	1395	0
60	20230719	184100	377176599	1395	1395	1395	1395	0
61	20230719	184000	377176599	1395	1395	1395	1395	0
62	20230719	183900	377176599	1395	1395	1395	1395	1521
63	20230719	183800	377176599	1395	1395	1395	1395	0
64	20230719	183700	377176599	1395	1395	1395	1395	0
65	20230719	183600	377176599	1395	1395	1395	1395	0
66	20230719	183500	377176599	1395	1395	1395	1395	0
67	20230719	183400	377176599	1395	1395	1395	1395	0
68	20230719	183300	377176599	1395	1395	1395	1395	0
69	20230719	183200	377176599	1395	1395	1395	1395	0
70	20230719	183100	377176599	1395	1395	1395	1395	0
71	20230719	183000	377176599	1395	1395	1395	1395	0
72	20230719	182900	377176599	1395	1395	1395	1395	0
73	20230719	182800	377176599	1395	1395	1395	1395	0
74	20230719	182700	377176599	1395	1395	1395	1395	0
75	20230719	182600	377176599	1395	1395	1395	1395	0
76	20230719	182500	377176599	1395	1395	1395	1395	0
77	20230719	182400	377176599	1395	1395	1395	1395	0
78	20230719	182300	377176599	1395	1395	1395	1395	0
79	20230719	182200	377176599	1395	1395	1395	1395	0
80	20230719	182100	377176599	1395	1395	1395	1395	0
81	20230719	182000	377176599	1395	1395	1395	1395	0
82	20230719	181900	377176599	1395	1395	1395	1395	0
83	20230719	181800	377176599	1395	1395	1395	1395	0
84	20230719	181700	377176599	1395	1395	1395	1395	0
85	20230719	181600	377176599	1395	1395	1395	1395	0
86	20230719	181500	377176599	1395	1395	1395	1395	0
87	20230719	181400	377176599	1395	1395	1395	1395	0
88	20230719	181300	377176599	1395	1395	1395	1395	0
89	20230719	181200	377176599	1395	1395	1395	1395	0
90	20230719	181100	377176599	1395	1395	1395	1395	0
91	20230719	181000	377176599	1395	1395	1395	1395	0
92	20230719	180900	377176599	1395	1395	1395	1395	1521
93	20230719	180800	377176599	1395	1395	1395	1395	0
94	20230719	180700	377176599	1395	1395	1395	1395	0
95	20230719	180600	377176599	1395	1395	1395	1395	0
96	20230719	180500	377176599	1395	1395	1395	1395	0
97	20230719	180400	377176599	1395	1395	1395	1395	0
98	20230719	180300	377176599	1395	1395	1395	1395	0
99	20230719	180200	377176599	1395	1395	1395	1395	0
100	20230719	180100	377176599	1395	1395	1395	1395	0
101	20230719	180000	377176599	1395	1395	1395	1395	0
102	20230719	175900	377176599	1395	1395	1395	1395	0
103	20230719	175800	377176599	1395	1395	1395	1395	0
104	20230719	175700	377176599	1395	1395	1395	1395	0
105	20230719	175600	377176599	1395	1395	1395	1395	0
106	20230719	175500	377176599	1395	1395	1395	1395	0
107	20230719	175400	377176599	1395	1395	1395	1395	0
108	20230719	175300	377176599	1395	1395	1395	1395	0
109	20230719	175200	377176599	1395	1395	1395	1395	0
110	20230719	175100	377176599	1395	1395	1395	1395	0
111	20230719	175000	377176599	1395	1395	1395	1395	0
112	20230719	174900	377176599	1395	1395	1395	1395	0
113	20230719	174800	377176599	1395	1395	1395	1395	0
114	20230719	174700	377176599	1395	1395	1395	1395	0
115	20230719	174600	377176599	1395	1395	1395	1395	0
116	20230719	174500	377176599	1395	1395	1395	1395	0
117	20230719	174400	377176599	1395	1395	1395	1395	0
118	20230719	174300	377176599	1395	1395	1395	1395	0
119	20230719	174200	377176599	1395	1395	1395	1395	0
120	20230719	174100	377176599	1395	1395	1395	1395	0
121	20230719	174000	377176599	1395	1395	1395	1395	0
122	20230719	173900	377176599	1395	1395	1395	1395	1521
123	20230719	173800	377176599	1395	1395	1395	1395	0
124	20230719	173700	377176599	1395	1395	1395	1395	0
125	20230719	173600	377176599	1395	1395	1395	1395	0
126	20230719	173500	377176599	1395	1395	1395	1395	0
127	20230719	173400	377176599	1395	1395	1395	1395	0
128	20230719	173300	377176599	1395	1395	1395	1395	0
129	20230719	173200	377176599	1395	1395	1395	1395	0
130	20230719	173100	377176599	1395	1395	1395	1395	0
131	20230719	173000	377176599	1395	1395	1395	1395	0
132	20230719	172900	377176599	1395	1395	1395	1395	0
133	20230719	172800	377176599	1395	1395	1395	1395	0
134	20230719	172700	377176599	1395	1395	1395	1395	0
135	20230719	172600	377176599	1395	1395	1395	1395	0
136	20230719	172500	377176599	1395	1395	1395	1395	0
137	20230719	172400	377176599	1395	1395	1395	1395	0
138	20230719	172300	377176599	1395	1395	1395	1395	0
139	20230719	172200	377176599	1395	1395	1395	1395	0
140	20230719	172100	377176599	1395	1395	1395	1395	0
141	20230719	172000	377176599	1395	1395	1395	1395	0
142	20230719	171900	377176599	1395	1395	1395	1395	0
143	20230719	171800	377176599	1395	1395	1395	1395	0
144	20230719	171700	377176599	1395	1395	1395	1395	0
145	20230719	171600	377176599	1395	1395	1395	1395	0
146	20230719	171500	377176599	1395	1395	1395	1395	0
147	20230719	171400	377176599	1395	1395	1395	1395	0
148	20230719	171300	377176599	1395	1395	1395	1395	0
149	20230719	171200	377176599	1395	1395	1395	1395	0
150	20230719	171100	377176599	1395	1395	1395	1395	0
151	20230719	171000	377176599	1395	1395	1395	1395	0
152	20230719	170900	377176599	1395	1395	1395	1395	1521
153	20230719	170800	377176599	1395	1395	1395	1395	0
154	20230719	170700	377176599	1395	1395	1395	1395	0
155	20230719	170600	377176599	1395	1395	1395	1395	0
156	20230719	170500	377176599	1395	1395	1395	1395	0
157	20230719	170400	377176599	1395	1395	1395	1395	0
158	20230719	170300	377176599	1395	1395	1395	1395	0
159	20230719	170200	377176599	1395	1395	1395	1395	0
160	20230719	170100	377176599	1395	1395	1395	1395	0
161	20230719	170000	377176599	1395	1395	1395	1395	0
162	20230719	165900	377176599	1395	1395	1395	1395	0
163	20230719	165800	377176599	1395	1395	1395	1395	0
164	20230719	165700	377176599	1395	1395	1395	1395	0
165	20230719	165600	377176599	1395	1395	1395	1395	0
166	20230719	165500	377176599	1395	1395	1395	1395	0
167	20230719	165400	377176599	1395	1395	1395	1395	0
168	20230719	165300	377176599	1395	1395	1395	1395	0
169	20230719	165200	377176599	1395	1395	1395	1395	0
170	20230719	165100	377176599	1395	1395	1395	1395	0
171	20230719	165000	377176599	1395	1395	1395	1395	0
172	20230719	164900	377176599	1395	1395	1395	1395	0
173	20230719	164800	377176599	1395	1395	1395	1395	0
174	20230719	164700	377176599	1395	1395	1395	1395	0
175	20230719	164600	377176599	1395	1395	1395	1395	0
176	20230719	164500	377176599	1395	1395	1395	1395	0
177	20230719	164400	377176599	1395	1395	1395	1395	0
178	20230719	164300	377176599	1395	1395	1395	1395	0
179	20230719	164200	377176599	1395	1395	1395	1395	0
180	20230719	164100	377176599	1395	1395	1395	1395	0
181	20230719	164000	377176599	1395	1395	1395	1395	0
182	20230719	163900	377176599	1395	1395	1395	1395	1521
183	20230719	163800	377176599	1395	1395	1395	1395	0
184	20230719	163700	377176599	1395	1395	1395	1395	0
185	20230719	163600	377176599	1395	1395	1395	1395	0
186	20230719	163500	377176599	1395	1395	1395	1395	0
187	20230719	163400	377176599	1395	1395	1395	1395	0
188	20230719	163300	377176599	1395	1395	1395	1395	0
189	20230719	163200	377176599	1395	1395	1395	1395	0
190	20230719	163100	377176599	1395	1395	1395	1395	0
191	20230719	163000	377176599	1395	1395	1395	1395	0
192	20230719	162900	377176599	1395	1395	1395	1395	0
193	20230719	162800	377176599	1395	1395	1395	1395	0
194	20230719	162700	377176599	1395	1395	1395	1395	0
195	20230719	162600	377176599	1395	1395	1395	1395	0
196	20230719	162500	377176599	1395	1395	1395	1395	0
197	20230719	162400	377176599	1395	1395	1395	1395	0
198	20230719	162300	377176599	1395	1395	1395	1395	0
199	20230719	162200	377176599	1395	1395	1395	1395	0
200	20230719	162100	377176599	1395	1395	1395	1395	0
201	20230719	162000	377176599	1395	1395	1395	1395	0
202	20230719	161900	377176599	1395	1395	1395	1395	0
203	20230719	161800	377176599	1395	1395	1395	1395	0
204	20230719	161700	377176599	1395	1395	1395	1395	0
205	20230719	161600	377176599	1395	1395	1395	1395	0
206	20230719	161500	377176599	1395	1395	1395	1395	0
207	20230719	161400	377176599	1395	1395	1395	1395	0
208	20230719	161300	377176599	1395	1395	1395	1395	0
209	20230719	161200	377176599	1395	1395	1395	1395	0
210	20230719	161100	377176599	1395	1395	1395	1395	0
211	20230719	161000	377176599	1395	1395	1395	1395	0
212	20230719	160900	377176599	1395	1395	1395	1395	1521
213	20230719	160800	377176599	1395	1395	1395	1395	0
214	20230719	160700	377176599	1395	1395	1395	1395	0
215	20230719	160600	377176599	1395	1395	1395	1395	0
216	20230719	160500	377176599	1395	1395	1395	1395	0
217	20230719	160400	377176599	1395	1395	1395	1395	0
218	20230719	160300	377176599	1395	1395	1395	1395	0
219	20230719	160200	377176599	1395	1395	1395	1395	0
220	20230719	160100	377176599	1395	1395	1395	1395	0
221	20230719	160000	377176599	1395	1395	1395	1395	0
222	20230719	155900	377176599	1395	1395	1395	1395	0
223	20230719	155800	377176599	1395	1395	1395	1395	0
224	20230719	155700	377176599	1395	1395	1395	1395	0
225	20230719	155600	377176599	1395	1395	1395	1395	0
226	20230719	155500	377176599	1395	1395	1395	1395	0
227	20230719	155400	377176599	1395	1395	1395	1395	0
228	20230719	155300	377176599	1395	1395	1395	1395	0
229	20230719	155200	377176599	1395	1395	1395	1395	0
230	20230719	155100	377176599	1395	1395	1395	1395	0
231	20230719	155000	377176599	1395	1395	1395	1395	0
232	20230719	154900	377176599	1395	1395	1395	1395	0
233	20230719	154800	377176599	1395	1395	1395	1395	0
234	20230719	154700	377176599	1395	1395	1395	1395	0
235	20230719	154600	377176599	1395	1395	1395	1395	0
236	20230719	154500	377176599	1395	1395	1395	1395	0
237	20230719	154400	377176599	1395	1395	1395	1395	0
238	20230719	154300	377176599	1395	1395	1395	1395	0
239	20230719	154200	377176599	1395	1395	1395	1395	0
240	20230719	154100	377176599	1395	1395	1395	1395	0
241	20230719	154000	377176599	1395	1395	1395	1395	0
242	20230719	153900	377176599	1395	1395	1395	1395	1521
243	20230719	153800	377176599	1395	1395	1395	1395	0
244	20230719	153700	377176599	1395	1395	1395	1395	0
245	20230719	153600	377176599	1395	1395	1395	1395	0
246	20230719	153500	377176599	1395	1395	1395	1395	0
247	20230719	153400	377176599	1395	1395	1395	1395	0
248	20230719	153300	377176599	1395	1395	1395	1395	0
249	20230719	153200	377176599	1395	1395	1395	1395	0
250	20230719	153100	377176599	1395	1395	1395	1395	0
251	20230719	153000	377176599	1395	1395	1395	1395	1521
252	20230719	152900	375054804	1395	1395	1395	1395	0
253	20230719	152800	375054804	1395	1395	1395	1395	0
254	20230719	152700	375054804	1395	1395	1395	1395	0
255	20230719	152600	375054804	1395	1395	1395	1395	0
256	20230719	152500	375054804	1395	1395	1395	1395	0
257	20230719	152400	375054804	1395	1395	1395	1395	0
258	20230719	152300	375054804	1395	1395	1395	1395	0
259	20230719	152200	375054804	1395	1395	1395	1395	0
260	20230719	152100	375054804	1395	1395	1395	1395	0
261	20230719	152000	375054804	1395	1395	1395	1395	0
262	20230719	151900	375054804	1395	1395	1400	1395	233
263	20230719	151800	374729369	1395	1400	1400	1395	3339
264	20230719	151700	370058379	1403	1403	1403	1403	0
265	20230719	151600	370058379	1403	1400	1403	1400	229
266	20230719	151500	369737206	1401	1401	1401	1401	29
267	20230719	151400	369696577	1401	1403	1403	1401	812
268	20230719	151300	368558199	1404	1402	1404	1402	60
269	20230719	151200	368474059	1401	1401	1401	1401	12
270	20230719	151100	368457247	1404	1403	1405	1403	1964
271	20230719	151000	365700116	1402	1400	1402	1400	2643
272	20230719	150900	361997021	1399	1399	1399	1399	100
273	20230719	150800	361857121	1400	1400	1400	1400	21
274	20230719	150700	361827721	1395	1400	1400	1395	2
275	20230719	150600	361824926	1400	1398	1400	1398	1235
276	20230719	150500	360097926	1398	1399	1399	1398	799
277	20230719	150400	358980824	1399	1399	1400	1399	408
278	20230719	150300	358410022	1399	1399	1399	1398	1898
279	20230719	150200	355754902	1400	1399	1400	1399	3843
280	20230719	150100	350374902	1399	1399	1399	1399	2005
281	20230719	150000	347569907	1400	1399	1400	1399	760
282	20230719	145900	346506657	1401	1399	1401	1399	410
283	20230719	145800	345933047	1401	1399	1402	1398	519
284	20230719	145700	345207018	1402	1398	1402	1398	3358
285	20230719	145600	340509662	1398	1398	1398	1398	0
286	20230719	145500	340509662	1398	1398	1398	1398	188
287	20230719	145400	340246838	1398	1399	1399	1398	98
288	20230719	145300	340109823	1399	1399	1399	1399	2
289	20230719	145200	340107025	1402	1402	1402	1402	210
290	20230719	145100	339812605	1399	1403	1404	1399	4132
291	20230719	145000	334013895	1404	1397	1404	1397	4736
292	20230719	144900	327381785	1395	1392	1395	1392	140
293	20230719	144800	327186545	1392	1395	1395	1391	906
294	20230719	144700	325924705	1395	1395	1395	1395	42
295	20230719	144600	325866115	1395	1396	1396	1395	100
296	20230719	144500	325726565	1395	1395	1395	1395	124
297	20230719	144400	325553585	1397	1397	1397	1397	0
298	20230719	144300	325553585	1397	1397	1397	1397	0
299	20230719	144200	325553585	1397	1395	1397	1395	544
300	20230719	144100	324794423	1395	1396	1396	1395	6861
301	20230719	144000	315218328	1395	1392	1395	1391	3833
302	20230719	143900	309872843	1396	1395	1396	1395	890
303	20230719	143800	308630408	1396	1395	1396	1395	500
304	20230719	143700	307932409	1396	1385	1396	1385	12765
305	20230719	143600	290179458	1383	1381	1383	1381	47
306	20230719	143500	290114541	1381	1381	1381	1381	46
307	20230719	143400	290051015	1378	1379	1381	1378	1189
308	20230719	143300	288409821	1378	1379	1379	1378	90
309	20230719	143200	288285751	1379	1379	1379	1379	200
310	20230719	143100	288009951	1379	1379	1379	1379	50
311	20230719	143000	287941001	1378	1378	1378	1378	40
312	20230719	142900	287885881	1378	1378	1378	1378	0
313	20230719	142800	287885881	1378	1378	1378	1378	0
314	20230719	142700	287885881	1378	1378	1378	1378	41
315	20230719	142600	287829383	1377	1377	1377	1377	0
316	20230719	142500	287829383	1377	1377	1377	1377	0
317	20230719	142400	287829383	1377	1377	1377	1377	0
318	20230719	142300	287829383	1377	1377	1377	1377	0
319	20230719	142200	287829383	1377	1377	1377	1377	100
320	20230719	142100	287691683	1377	1377	1377	1377	81
321	20230719	142000	287580146	1377	1377	1377	1377	42
322	20230719	141900	287522312	1377	1379	1379	1377	346
323	20230719	141800	287045398	1379	1379	1379	1379	102
324	20230719	141700	286904740	1380	1380	1380	1380	0
325	20230719	141600	286904740	1380	1379	1380	1379	62
326	20230719	141500	286819222	1379	1379	1379	1379	0
327	20230719	141400	286819222	1379	1379	1379	1379	0
328	20230719	141300	286819222	1379	1379	1379	1379	2
329	20230719	141200	286816464	1379	1379	1379	1379	27
330	20230719	141100	286779231	1378	1378	1378	1378	43
331	20230719	141000	286719977	1378	1378	1378	1378	0
332	20230719	140900	286719977	1378	1378	1378	1378	0
333	20230719	140800	286719977	1378	1378	1378	1378	43
334	20230719	140700	286660723	1378	1378	1378	1378	43
335	20230719	140600	286601469	1378	1379	1379	1378	522
336	20230719	140500	285881775	1379	1379	1379	1379	43
337	20230719	140400	285822478	1380	1380	1380	1380	0
338	20230719	140300	285822478	1380	1380	1380	1380	0
339	20230719	140200	285822478	1380	1380	1380	1380	350
340	20230719	140100	285339478	1382	1382	1382	1382	11
341	20230719	140000	285324276	1382	1385	1385	1382	650
342	20230719	135900	284425496	1383	1382	1384	1382	1110
343	20230719	135800	282890622	1382	1382	1382	1382	106
344	20230719	135700	282744130	1382	1382	1382	1382	10
345	20230719	135600	282730310	1381	1381	1381	1381	0
346	20230719	135500	282730310	1381	1381	1381	1381	1
347	20230719	135400	282728929	1382	1382	1382	1382	605
348	20230719	135300	281892819	1383	1382	1383	1382	396
349	20230719	135200	281345546	1382	1382	1382	1382	210
350	20230719	135100	281055326	1378	1378	1378	1378	0
351	20230719	135000	281055326	1378	1378	1378	1378	0
352	20230719	134900	281055326	1378	1378	1378	1378	1
353	20230719	134800	281053948	1382	1382	1382	1382	100
354	20230719	134700	280915748	1375	1378	1382	1375	2787
355	20230719	134600	277076499	1378	1377	1378	1376	99
356	20230719	134500	276940172	1377	1377	1377	1377	46
357	20230719	134400	276876830	1378	1377	1378	1377	197
358	20230719	134300	276605519	1377	1378	1378	1377	1124
359	20230719	134200	275056648	1378	1377	1378	1377	227
360	20230719	134100	274743852	1375	1373	1375	1373	1628
361	20230719	134000	272505884	1373	1372	1373	1372	1206
362	20230719	133900	270851002	1372	1368	1372	1368	721
363	20230719	133800	269864124	1367	1367	1367	1367	0
364	20230719	133700	269864124	1367	1365	1367	1365	6753
365	20230719	133600	260641449	1365	1364	1365	1364	1000
366	20230719	133500	259277417	1364	1364	1364	1364	1
367	20230719	133400	259276053	1364	1364	1364	1364	41
368	20230719	133300	259220129	1365	1365	1365	1365	0
369	20230719	133200	259220129	1365	1365	1365	1365	0
370	20230719	133100	259220129	1365	1365	1365	1365	0
371	20230719	133000	259220129	1365	1365	1365	1365	0
372	20230719	132900	259220129	1365	1365	1365	1365	0
373	20230719	132800	259220129	1365	1365	1365	1365	0
374	20230719	132700	259220129	1365	1365	1365	1365	0
375	20230719	132600	259220129	1365	1365	1365	1365	0
376	20230719	132500	259220129	1365	1365	1365	1365	0
377	20230719	132400	259220129	1365	1360	1365	1359	4092
378	20230719	132300	253658765	1364	1364	1364	1364	0
379	20230719	132200	253658765	1364	1364	1364	1364	0
380	20230719	132100	253658765	1364	1363	1364	1363	50
381	20230719	132000	253590568	1360	1360	1360	1360	7
382	20230719	131900	253581048	1360	1360	1360	1360	0
383	20230719	131800	253581048	1360	1360	1360	1360	0
384	20230719	131700	253581048	1360	1360	1360	1360	0
385	20230719	131600	253581048	1360	1359	1360	1359	266
386	20230719	131500	253219334	1359	1359	1359	1359	46
387	20230719	131400	253156820	1360	1361	1361	1360	810
388	20230719	131300	252055162	1361	1361	1361	1361	326
389	20230719	131200	251611476	1361	1362	1362	1361	2183
390	20230719	131100	248638295	1362	1362	1362	1362	4
391	20230719	131000	248632847	1362	1362	1362	1362	128
392	20230719	130900	248458511	1361	1361	1361	1361	0
393	20230719	130800	248458511	1361	1361	1361	1361	0
394	20230719	130700	248458511	1361	1361	1361	1361	0
395	20230719	130600	248458511	1361	1361	1361	1361	0
396	20230719	130500	248458511	1361	1361	1361	1361	0
397	20230719	130400	248458511	1361	1361	1361	1361	0
398	20230719	130300	248458511	1361	1361	1361	1361	0
399	20230719	130200	248458511	1361	1361	1361	1361	0
400	20230719	130100	248458511	1361	1361	1361	1361	0
401	20230719	130000	248458511	1361	1361	1361	1361	0
402	20230719	125900	248458511	1361	1361	1361	1361	400
403	20230719	125800	247914111	1361	1361	1361	1361	0
404	20230719	125700	247914111	1361	1361	1361	1361	0
405	20230719	125600	247914111	1361	1361	1361	1361	0
406	20230719	125500	247914111	1361	1361	1361	1361	100
407	20230719	125400	247778011	1361	1363	1363	1361	529
408	20230719	125300	247057272	1366	1366	1366	1366	0
409	20230719	125200	247057272	1366	1366	1366	1366	0
410	20230719	125100	247057272	1366	1366	1366	1366	0
411	20230719	125000	247057272	1366	1366	1366	1366	0
412	20230719	124900	247057272	1366	1366	1366	1366	0
413	20230719	124800	247057272	1366	1366	1366	1366	0
414	20230719	124700	247057272	1366	1366	1366	1366	0
415	20230719	124600	247057272	1366	1366	1366	1366	5
416	20230719	124500	247050442	1365	1365	1365	1365	1127
417	20230719	124400	245512087	1367	1367	1367	1367	0
418	20230719	124300	245512087	1367	1367	1367	1367	0
419	20230719	124200	245512087	1367	1367	1367	1367	0
420	20230719	124100	245512087	1367	1367	1367	1367	0
421	20230719	124000	245512087	1367	1367	1367	1367	0
422	20230719	123900	245512087	1367	1367	1367	1367	0
423	20230719	123800	245512087	1367	1366	1367	1366	450
424	20230719	123700	244897348	1367	1367	1367	1367	0
425	20230719	123600	244897348	1367	1367	1367	1367	0
426	20230719	123500	244897348	1367	1361	1367	1361	115
427	20230719	123400	244740167	1359	1359	1359	1359	1
428	20230719	123300	244738808	1359	1359	1359	1359	10
429	20230719	123200	244725218	1360	1360	1360	1360	3
430	20230719	123100	244721138	1359	1359	1359	1359	0
431	20230719	123000	244721138	1359	1359	1359	1359	0
432	20230719	122900	244721138	1359	1359	1359	1359	0
433	20230719	122800	244721138	1359	1359	1359	1359	0
434	20230719	122700	244721138	1359	1359	1359	1359	0
435	20230719	122600	244721138	1359	1359	1359	1359	0
436	20230719	122500	244721138	1359	1359	1359	1359	0
437	20230719	122400	244721138	1359	1359	1359	1359	23
438	20230719	122300	244689881	1359	1359	1359	1359	68
439	20230719	122200	244597469	1359	1359	1359	1359	0
440	20230719	122100	244597469	1359	1359	1359	1359	0
441	20230719	122000	244597469	1359	1359	1359	1359	12
442	20230719	121900	244581161	1359	1359	1359	1359	0
443	20230719	121800	244581161	1359	1359	1359	1359	0
444	20230719	121700	244581161	1359	1359	1359	1359	0
445	20230719	121600	244581161	1359	1359	1359	1359	0
446	20230719	121500	244581161	1359	1359	1359	1359	1
447	20230719	121400	244579802	1359	1359	1359	1359	0
448	20230719	121300	244579802	1359	1359	1359	1359	0
449	20230719	121200	244579802	1359	1359	1359	1359	0
450	20230719	121100	244579802	1359	1359	1359	1359	0
451	20230719	121000	244579802	1359	1359	1359	1359	0
452	20230719	120900	244579802	1359	1359	1359	1359	0
453	20230719	120800	244579802	1359	1359	1359	1359	0
454	20230719	120700	244579802	1359	1359	1359	1359	0
455	20230719	120600	244579802	1359	1359	1359	1359	0
456	20230719	120500	244579802	1359	1359	1359	1359	0
457	20230719	120400	244579802	1359	1359	1359	1359	100
458	20230719	120300	244443902	1359	1359	1359	1359	0
459	20230719	120200	244443902	1359	1356	1359	1356	500
460	20230719	120100	243764839	1351	1351	1351	1351	80
461	20230719	120000	243656759	1351	1351	1351	1351	0
462	20230719	115900	243656759	1351	1351	1351	1351	79
463	20230719	115800	243550030	1351	1351	1351	1351	47
464	20230719	115700	243486533	1351	1351	1351	1351	32
465	20230719	115600	243443301	1351	1351	1351	1351	75
466	20230719	115500	243341976	1351	1351	1351	1351	79
467	20230719	115400	243235247	1351	1351	1351	1351	79
468	20230719	115300	243128518	1351	1354	1354	1351	1364
469	20230719	115200	241283713	1354	1354	1354	1354	501
470	20230719	115100	240605359	1353	1353	1353	1353	0
471	20230719	115000	240605359	1353	1353	1353	1353	79
472	20230719	114900	240498472	1352	1352	1352	1352	0
473	20230719	114800	240498472	1352	1352	1352	1352	158
474	20230719	114700	240284856	1351	1351	1351	1351	0
475	20230719	114600	240284856	1351	1351	1351	1351	2000
476	20230719	114500	237582856	1351	1350	1351	1350	158
477	20230719	114400	237369477	1350	1350	1350	1350	0
478	20230719	114300	237369477	1350	1350	1350	1350	80
479	20230719	114200	237261477	1349	1349	1349	1349	0
480	20230719	114100	237261477	1349	1349	1349	1349	79
481	20230719	114000	237154906	1349	1349	1349	1349	0
482	20230719	113900	237154906	1349	1349	1350	1349	13453
483	20230719	113800	219000968	1349	1349	1349	1349	2403
484	20230719	113700	215759321	1349	1351	1351	1349	2750
485	20230719	113600	212046729	1350	1355	1355	1350	16000
486	20230719	113500	190410313	1355	1355	1355	1355	79
487	20230719	113400	190303268	1355	1355	1355	1355	79
488	20230719	113300	190196223	1355	1355	1355	1355	0
489	20230719	113200	190196223	1355	1355	1355	1355	79
490	20230719	113100	190089178	1355	1355	1355	1355	100
491	20230719	113000	189953678	1362	1362	1362	1362	0
492	20230719	112900	189953678	1362	1357	1362	1357	100
493	20230719	112800	189817854	1355	1354	1355	1354	1028
494	20230719	112700	188425332	1355	1355	1355	1355	129
495	20230719	112600	188250537	1355	1355	1357	1355	444
496	20230719	112500	187648417	1357	1356	1357	1356	168
497	20230719	112400	187420520	1357	1357	1357	1357	0
498	20230719	112300	187420520	1357	1354	1357	1354	179
499	20230719	112200	187178012	1354	1354	1354	1354	185
500	20230719	112100	186927522	1353	1353	1353	1353	0
501	20230719	112000	186927522	1353	1353	1353	1353	0
502	20230719	111900	186927522	1353	1353	1353	1353	163
503	20230719	111800	186706983	1353	1353	1353	1353	1080
504	20230719	111700	185245743	1353	1353	1353	1353	79
505	20230719	111600	185138856	1353	1353	1353	1353	79
506	20230719	111500	185031969	1353	1353	1353	1353	0
507	20230719	111400	185031969	1353	1353	1353	1353	0
508	20230719	111300	185031969	1353	1353	1353	1353	0
509	20230719	111200	185031969	1353	1353	1353	1353	158
510	20230719	111100	184818195	1353	1353	1353	1353	7
511	20230719	111000	184808724	1353	1353	1353	1353	79
512	20230719	110900	184701837	1353	1353	1353	1353	130
513	20230719	110800	184525947	1353	1355	1355	1353	373
514	20230719	110700	184021190	1357	1355	1357	1355	446
515	20230719	110600	183416697	1356	1360	1360	1356	4100
516	20230719	110500	177843254	1360	1360	1361	1360	883
517	20230719	110400	176641674	1363	1363	1363	1360	1743
518	20230719	110300	174269980	1363	1363	1363	1363	246
519	20230719	110200	173934682	1368	1368	1368	1368	0
520	20230719	110100	173934682	1368	1368	1368	1368	0
521	20230719	110000	173934682	1368	1366	1368	1366	100
522	20230719	105900	173798040	1363	1366	1367	1363	119
523	20230719	105800	173635482	1363	1363	1363	1363	2
524	20230719	105700	173632756	1363	1363	1363	1363	79
525	20230719	105600	173525079	1369	1369	1369	1369	0
526	20230719	105500	173525079	1369	1367	1369	1367	1000
527	20230719	105400	172156164	1369	1369	1369	1369	0
528	20230719	105300	172156164	1369	1369	1369	1369	100
529	20230719	105200	172019264	1368	1365	1368	1365	4847
530	20230719	105100	165402892	1365	1364	1365	1364	358
531	20230719	105000	164914274	1364	1364	1365	1364	261
532	20230719	104900	164558170	1364	1364	1364	1364	1162
533	20230719	104800	162973202	1363	1363	1363	1363	12
534	20230719	104700	162956846	1363	1363	1365	1363	190
535	20230719	104600	162697755	1363	1363	1363	1363	135
536	20230719	104500	162513750	1363	1363	1363	1363	3
537	20230719	104400	162509661	1369	1363	1369	1363	107
538	20230719	104300	162363379	1367	1367	1367	1367	94
539	20230719	104200	162234881	1369	1363	1369	1363	226
540	20230719	104100	161926008	1360	1360	1360	1360	79
541	20230719	104000	161818568	1360	1360	1360	1360	0
542	20230719	103900	161818568	1360	1367	1367	1360	93
543	20230719	103800	161691990	1367	1367	1367	1367	31
544	20230719	103700	161649613	1367	1367	1367	1367	0
545	20230719	103600	161649613	1367	1360	1367	1360	680
546	20230719	103500	160720606	1368	1368	1368	1368	0
547	20230719	103400	160720606	1368	1368	1368	1368	0
548	20230719	103300	160720606	1368	1365	1368	1365	200
549	20230719	103200	160447193	1369	1369	1369	1369	100
550	20230719	103100	160310293	1369	1360	1369	1360	115
551	20230719	103000	160153346	1369	1369	1369	1369	0
552	20230719	102900	160153346	1369	1367	1369	1367	100
553	20230719	102800	160016540	1369	1366	1369	1366	53
554	20230719	102700	159944086	1366	1357	1366	1357	156
555	20230719	102600	159731534	1368	1367	1368	1367	5
556	20230719	102500	159724695	1368	1367	1368	1367	37
557	20230719	102400	159674097	1369	1365	1369	1365	500
558	20230719	102300	158990682	1355	1355	1355	1355	0
559	20230719	102200	158990682	1355	1367	1369	1355	303
560	20230719	102100	158578791	1369	1367	1369	1367	300
561	20230719	102000	158168580	1367	1365	1367	1359	479
562	20230719	101900	157516703	1368	1366	1368	1366	150
563	20230719	101800	157311609	1367	1366	1367	1366	31
564	20230719	101700	157269237	1367	1363	1367	1363	314
565	20230719	101600	156840419	1363	1363	1363	1363	95
566	20230719	101500	156710934	1365	1365	1365	1365	300
567	20230719	101400	156301434	1366	1359	1366	1359	395
568	20230719	101300	155763192	1359	1358	1359	1358	49
569	20230719	101200	155696621	1359	1352	1359	1352	179
570	20230719	101100	155454229	1351	1351	1351	1351	0
571	20230719	101000	155454229	1351	1351	1351	1351	79
572	20230719	100900	155347500	1353	1353	1353	1353	41
573	20230719	100800	155292027	1353	1350	1353	1350	2760
574	20230719	100700	151560881	1350	1350	1352	1350	1602
575	20230719	100600	149395060	1352	1352	1352	1351	4140
576	20230719	100500	143800062	1352	1352	1352	1352	158
577	20230719	100400	143586446	1353	1353	1353	1353	688
578	20230719	100300	142655582	1352	1353	1353	1352	2667
579	20230719	100200	139049614	1353	1353	1353	1353	49
580	20230719	100100	138983317	1352	1353	1353	1352	259
581	20230719	100000	138633049	1353	1353	1353	1353	2851
582	20230719	095900	134775646	1355	1355	1355	1355	500
583	20230719	095800	134098146	1353	1353	1353	1353	158
584	20230719	095700	133884372	1353	1353	1353	1353	0
585	20230719	095600	133884372	1353	1353	1353	1353	1
586	20230719	095500	133883019	1354	1363	1364	1354	4276
587	20230719	095400	128082647	1356	1361	1366	1356	179
588	20230719	095300	127839161	1355	1355	1355	1354	2780
589	20230719	095200	124072428	1368	1360	1368	1360	300
590	20230719	095100	123663354	1354	1354	1354	1354	1
591	20230719	095000	123662000	1354	1355	1355	1354	1294
592	20230719	094900	121909923	1362	1355	1362	1355	789
593	20230719	094800	120840146	1355	1356	1356	1355	1283
594	20230719	094700	119100675	1356	1356	1356	1356	442
595	20230719	094600	118501323	1356	1356	1356	1356	53
596	20230719	094500	118429455	1356	1355	1356	1355	675
597	20230719	094400	117514528	1354	1354	1355	1354	41
598	20230719	094300	117459013	1354	1354	1356	1354	157
599	20230719	094200	117246425	1354	1355	1355	1354	527
600	20230719	094100	116532829	1355	1358	1358	1355	1109
601	20230719	094000	115029603	1358	1360	1360	1358	7961
602	20230719	093900	104212434	1360	1363	1363	1360	35
603	20230719	093800	104164825	1363	1363	1363	1360	863
604	20230719	093700	102989206	1363	1363	1363	1363	15
605	20230719	093600	102968761	1369	1369	1369	1369	1
606	20230719	093500	102967392	1362	1362	1362	1362	428
607	20230719	093400	102384456	1360	1363	1363	1360	155
608	20230719	093300	102173453	1363	1363	1363	1363	0
609	20230719	093200	102173453	1363	1364	1364	1363	103
610	20230719	093100	102033063	1362	1362	1362	1362	80
611	20230719	093000	101924103	1365	1362	1365	1362	326
612	20230719	092900	101480088	1362	1362	1362	1362	2125
613	20230719	092800	98585838	1362	1362	1362	1362	2
614	20230719	092700	98583114	1363	1363	1363	1362	6528
615	20230719	092600	89686308	1363	1363	1363	1363	2521
616	20230719	092500	86250185	1363	1363	1363	1363	179
617	20230719	092400	86006208	1363	1363	1363	1363	45
618	20230719	092300	85944873	1362	1363	1363	1362	81
619	20230719	092200	85834504	1374	1379	1379	1374	1905
620	20230719	092100	83213118	1380	1360	1430	1360	20904
621	20230719	092000	53966423	1359	1360	1360	1359	2271
622	20230719	091900	50879613	1360	1360	1360	1360	0
623	20230719	091800	50879613	1360	1359	1360	1359	207
624	20230719	091700	50598272	1359	1360	1360	1359	7100
625	20230719	091600	40948582	1360	1360	1360	1360	139
626	20230719	091500	40759542	1360	1360	1360	1360	243
627	20230719	091400	40429062	1359	1359	1359	1359	79
628	20230719	091300	40321701	1361	1359	1361	1359	3360
629	20230719	091200	35754819	1360	1361	1361	1360	6894
630	20230719	091100	26372193	1361	1361	1361	1361	1479
631	20230719	091000	24359274	1361	1361	1361	1360	308
632	20230719	090900	23940151	1361	1359	1361	1358	229
633	20230719	090800	23629096	1358	1361	1361	1358	2810
634	20230719	090700	19806134	1361	1365	1365	1361	4279
635	20230719	090600	13973819	1365	1365	1365	1365	5
636	20230719	090500	13966994	1365	1368	1368	1365	1348
637	20230719	090400	12123404	1368	1366	1368	1365	252
638	20230719	090300	11779234	1368	1370	1370	1368	2517
639	20230719	090200	8332244	1370	1370	1370	1370	80
640	20230719	090100	8222644	1370	1375	1375	1370	2595
641	20230719	090000	4661250	1375	1375	1375	1375	3389