KissMeData/297570/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204700	232109063	1576	1576	1576	1576	3294
3	20230719	204600	232109063	1576	1576	1576	1576	0
4	20230719	204500	232109063	1576	1576	1576	1576	0
5	20230719	204400	232109063	1576	1576	1576	1576	0
6	20230719	204300	232109063	1576	1576	1576	1576	0
7	20230719	204200	232109063	1576	1576	1576	1576	0
8	20230719	204100	232109063	1576	1576	1576	1576	0
9	20230719	204000	232109063	1576	1576	1576	1576	0
10	20230719	203900	232109063	1576	1576	1576	1576	0
11	20230719	203800	232109063	1576	1576	1576	1576	0
12	20230719	203700	232109063	1576	1576	1576	1576	0
13	20230719	203600	232109063	1576	1576	1576	1576	0
14	20230719	203500	232109063	1576	1576	1576	1576	0
15	20230719	203400	232109063	1576	1576	1576	1576	0
16	20230719	203300	232109063	1576	1576	1576	1576	0
17	20230719	203200	232109063	1576	1576	1576	1576	0
18	20230719	203100	232109063	1576	1576	1576	1576	0
19	20230719	203000	232109063	1576	1576	1576	1576	0
20	20230719	202900	232109063	1576	1576	1576	1576	0
21	20230719	202800	232109063	1576	1576	1576	1576	0
22	20230719	202700	232109063	1576	1576	1576	1576	0
23	20230719	202600	232109063	1576	1576	1576	1576	0
24	20230719	202500	232109063	1576	1576	1576	1576	0
25	20230719	202400	232109063	1576	1576	1576	1576	0
26	20230719	202300	232109063	1576	1576	1576	1576	0
27	20230719	202200	232109063	1576	1576	1576	1576	0
28	20230719	202100	232109063	1576	1576	1576	1576	0
29	20230719	202000	232109063	1576	1576	1576	1576	0
30	20230719	201900	232109063	1576	1576	1576	1576	0
31	20230719	201800	232109063	1576	1576	1576	1576	0
32	20230719	201700	232109063	1576	1576	1576	1576	3294
33	20230719	201600	232109063	1576	1576	1576	1576	0
34	20230719	201500	232109063	1576	1576	1576	1576	0
35	20230719	201400	232109063	1576	1576	1576	1576	0
36	20230719	201300	232109063	1576	1576	1576	1576	0
37	20230719	201200	232109063	1576	1576	1576	1576	0
38	20230719	201100	232109063	1576	1576	1576	1576	0
39	20230719	201000	232109063	1576	1576	1576	1576	0
40	20230719	200900	232109063	1576	1576	1576	1576	0
41	20230719	200800	232109063	1576	1576	1576	1576	0
42	20230719	200700	232109063	1576	1576	1576	1576	0
43	20230719	200600	232109063	1576	1576	1576	1576	0
44	20230719	200500	232109063	1576	1576	1576	1576	0
45	20230719	200400	232109063	1576	1576	1576	1576	0
46	20230719	200300	232109063	1576	1576	1576	1576	0
47	20230719	200200	232109063	1576	1576	1576	1576	0
48	20230719	200100	232109063	1576	1576	1576	1576	0
49	20230719	200000	232109063	1576	1576	1576	1576	0
50	20230719	195900	232109063	1576	1576	1576	1576	0
51	20230719	195800	232109063	1576	1576	1576	1576	0
52	20230719	195700	232109063	1576	1576	1576	1576	0
53	20230719	195600	232109063	1576	1576	1576	1576	0
54	20230719	195500	232109063	1576	1576	1576	1576	0
55	20230719	195400	232109063	1576	1576	1576	1576	0
56	20230719	195300	232109063	1576	1576	1576	1576	0
57	20230719	195200	232109063	1576	1576	1576	1576	0
58	20230719	195100	232109063	1576	1576	1576	1576	0
59	20230719	195000	232109063	1576	1576	1576	1576	0
60	20230719	194900	232109063	1576	1576	1576	1576	0
61	20230719	194800	232109063	1576	1576	1576	1576	0
62	20230719	194700	232109063	1576	1576	1576	1576	3294
63	20230719	194600	232109063	1576	1576	1576	1576	0
64	20230719	194500	232109063	1576	1576	1576	1576	0
65	20230719	194400	232109063	1576	1576	1576	1576	0
66	20230719	194300	232109063	1576	1576	1576	1576	0
67	20230719	194200	232109063	1576	1576	1576	1576	0
68	20230719	194100	232109063	1576	1576	1576	1576	0
69	20230719	194000	232109063	1576	1576	1576	1576	0
70	20230719	193900	232109063	1576	1576	1576	1576	0
71	20230719	193800	232109063	1576	1576	1576	1576	0
72	20230719	193700	232109063	1576	1576	1576	1576	0
73	20230719	193600	232109063	1576	1576	1576	1576	0
74	20230719	193500	232109063	1576	1576	1576	1576	0
75	20230719	193400	232109063	1576	1576	1576	1576	0
76	20230719	193300	232109063	1576	1576	1576	1576	0
77	20230719	193200	232109063	1576	1576	1576	1576	0
78	20230719	193100	232109063	1576	1576	1576	1576	0
79	20230719	193000	232109063	1576	1576	1576	1576	0
80	20230719	192900	232109063	1576	1576	1576	1576	0
81	20230719	192800	232109063	1576	1576	1576	1576	0
82	20230719	192700	232109063	1576	1576	1576	1576	0
83	20230719	192600	232109063	1576	1576	1576	1576	0
84	20230719	192500	232109063	1576	1576	1576	1576	0
85	20230719	192400	232109063	1576	1576	1576	1576	0
86	20230719	192300	232109063	1576	1576	1576	1576	0
87	20230719	192200	232109063	1576	1576	1576	1576	0
88	20230719	192100	232109063	1576	1576	1576	1576	0
89	20230719	192000	232109063	1576	1576	1576	1576	0
90	20230719	191900	232109063	1576	1576	1576	1576	0
91	20230719	191800	232109063	1576	1576	1576	1576	0
92	20230719	191700	232109063	1576	1576	1576	1576	3294
93	20230719	191600	232109063	1576	1576	1576	1576	0
94	20230719	191500	232109063	1576	1576	1576	1576	0
95	20230719	191400	232109063	1576	1576	1576	1576	0
96	20230719	191300	232109063	1576	1576	1576	1576	0
97	20230719	191200	232109063	1576	1576	1576	1576	0
98	20230719	191100	232109063	1576	1576	1576	1576	0
99	20230719	191000	232109063	1576	1576	1576	1576	0
100	20230719	190900	232109063	1576	1576	1576	1576	0
101	20230719	190800	232109063	1576	1576	1576	1576	0
102	20230719	190700	232109063	1576	1576	1576	1576	0
103	20230719	190600	232109063	1576	1576	1576	1576	0
104	20230719	190500	232109063	1576	1576	1576	1576	0
105	20230719	190400	232109063	1576	1576	1576	1576	0
106	20230719	190300	232109063	1576	1576	1576	1576	0
107	20230719	190200	232109063	1576	1576	1576	1576	0
108	20230719	190100	232109063	1576	1576	1576	1576	0
109	20230719	190000	232109063	1576	1576	1576	1576	0
110	20230719	185900	232109063	1576	1576	1576	1576	0
111	20230719	185800	232109063	1576	1576	1576	1576	0
112	20230719	185700	232109063	1576	1576	1576	1576	0
113	20230719	185600	232109063	1576	1576	1576	1576	0
114	20230719	185500	232109063	1576	1576	1576	1576	0
115	20230719	185400	232109063	1576	1576	1576	1576	0
116	20230719	185300	232109063	1576	1576	1576	1576	0
117	20230719	185200	232109063	1576	1576	1576	1576	0
118	20230719	185100	232109063	1576	1576	1576	1576	0
119	20230719	185000	232109063	1576	1576	1576	1576	0
120	20230719	184900	232109063	1576	1576	1576	1576	0
121	20230719	184800	232109063	1576	1576	1576	1576	0
122	20230719	184700	232109063	1576	1576	1576	1576	3294
123	20230719	184600	232109063	1576	1576	1576	1576	0
124	20230719	184500	232109063	1576	1576	1576	1576	0
125	20230719	184400	232109063	1576	1576	1576	1576	0
126	20230719	184300	232109063	1576	1576	1576	1576	0
127	20230719	184200	232109063	1576	1576	1576	1576	0
128	20230719	184100	232109063	1576	1576	1576	1576	0
129	20230719	184000	232109063	1576	1576	1576	1576	0
130	20230719	183900	232109063	1576	1576	1576	1576	0
131	20230719	183800	232109063	1576	1576	1576	1576	0
132	20230719	183700	232109063	1576	1576	1576	1576	0
133	20230719	183600	232109063	1576	1576	1576	1576	0
134	20230719	183500	232109063	1576	1576	1576	1576	0
135	20230719	183400	232109063	1576	1576	1576	1576	0
136	20230719	183300	232109063	1576	1576	1576	1576	0
137	20230719	183200	232109063	1576	1576	1576	1576	0
138	20230719	183100	232109063	1576	1576	1576	1576	0
139	20230719	183000	232109063	1576	1576	1576	1576	0
140	20230719	182900	232109063	1576	1576	1576	1576	0
141	20230719	182800	232109063	1576	1576	1576	1576	0
142	20230719	182700	232109063	1576	1576	1576	1576	0
143	20230719	182600	232109063	1576	1576	1576	1576	0
144	20230719	182500	232109063	1576	1576	1576	1576	0
145	20230719	182400	232109063	1576	1576	1576	1576	0
146	20230719	182300	232109063	1576	1576	1576	1576	0
147	20230719	182200	232109063	1576	1576	1576	1576	0
148	20230719	182100	232109063	1576	1576	1576	1576	0
149	20230719	182000	232109063	1576	1576	1576	1576	0
150	20230719	181900	232109063	1576	1576	1576	1576	0
151	20230719	181800	232109063	1576	1576	1576	1576	0
152	20230719	181700	232109063	1576	1576	1576	1576	3294
153	20230719	181600	232109063	1576	1576	1576	1576	0
154	20230719	181500	232109063	1576	1576	1576	1576	0
155	20230719	181400	232109063	1576	1576	1576	1576	0
156	20230719	181300	232109063	1576	1576	1576	1576	0
157	20230719	181200	232109063	1576	1576	1576	1576	0
158	20230719	181100	232109063	1576	1576	1576	1576	0
159	20230719	181000	232109063	1576	1576	1576	1576	0
160	20230719	180900	232109063	1576	1576	1576	1576	0
161	20230719	180800	232109063	1576	1576	1576	1576	0
162	20230719	180700	232109063	1576	1576	1576	1576	0
163	20230719	180600	232109063	1576	1576	1576	1576	0
164	20230719	180500	232109063	1576	1576	1576	1576	0
165	20230719	180400	232109063	1576	1576	1576	1576	0
166	20230719	180300	232109063	1576	1576	1576	1576	0
167	20230719	180200	232109063	1576	1576	1576	1576	0
168	20230719	180100	232109063	1576	1576	1576	1576	0
169	20230719	180000	232109063	1576	1576	1576	1576	0
170	20230719	175900	232109063	1576	1576	1576	1576	0
171	20230719	175800	232109063	1576	1576	1576	1576	0
172	20230719	175700	232109063	1576	1576	1576	1576	0
173	20230719	175600	232109063	1576	1576	1576	1576	0
174	20230719	175500	232109063	1576	1576	1576	1576	0
175	20230719	175400	232109063	1576	1576	1576	1576	0
176	20230719	175300	232109063	1576	1576	1576	1576	0
177	20230719	175200	232109063	1576	1576	1576	1576	0
178	20230719	175100	232109063	1576	1576	1576	1576	0
179	20230719	175000	232109063	1576	1576	1576	1576	0
180	20230719	174900	232109063	1576	1576	1576	1576	0
181	20230719	174800	232109063	1576	1576	1576	1576	0
182	20230719	174700	232109063	1576	1576	1576	1576	3294
183	20230719	174600	232109063	1576	1576	1576	1576	0
184	20230719	174500	232109063	1576	1576	1576	1576	0
185	20230719	174400	232109063	1576	1576	1576	1576	0
186	20230719	174300	232109063	1576	1576	1576	1576	0
187	20230719	174200	232109063	1576	1576	1576	1576	0
188	20230719	174100	232109063	1576	1576	1576	1576	0
189	20230719	174000	232109063	1576	1576	1576	1576	0
190	20230719	173900	232109063	1576	1576	1576	1576	0
191	20230719	173800	232109063	1576	1576	1576	1576	0
192	20230719	173700	232109063	1576	1576	1576	1576	0
193	20230719	173600	232109063	1576	1576	1576	1576	0
194	20230719	173500	232109063	1576	1576	1576	1576	0
195	20230719	173400	232109063	1576	1576	1576	1576	0
196	20230719	173300	232109063	1576	1576	1576	1576	0
197	20230719	173200	232109063	1576	1576	1576	1576	0
198	20230719	173100	232109063	1576	1576	1576	1576	0
199	20230719	173000	232109063	1576	1576	1576	1576	0
200	20230719	172900	232109063	1576	1576	1576	1576	0
201	20230719	172800	232109063	1576	1576	1576	1576	0
202	20230719	172700	232109063	1576	1576	1576	1576	0
203	20230719	172600	232109063	1576	1576	1576	1576	0
204	20230719	172500	232109063	1576	1576	1576	1576	0
205	20230719	172400	232109063	1576	1576	1576	1576	0
206	20230719	172300	232109063	1576	1576	1576	1576	0
207	20230719	172200	232109063	1576	1576	1576	1576	0
208	20230719	172100	232109063	1576	1576	1576	1576	0
209	20230719	172000	232109063	1576	1576	1576	1576	0
210	20230719	171900	232109063	1576	1576	1576	1576	0
211	20230719	171800	232109063	1576	1576	1576	1576	0
212	20230719	171700	232109063	1576	1576	1576	1576	3294
213	20230719	171600	232109063	1576	1576	1576	1576	0
214	20230719	171500	232109063	1576	1576	1576	1576	0
215	20230719	171400	232109063	1576	1576	1576	1576	0
216	20230719	171300	232109063	1576	1576	1576	1576	0
217	20230719	171200	232109063	1576	1576	1576	1576	0
218	20230719	171100	232109063	1576	1576	1576	1576	0
219	20230719	171000	232109063	1576	1576	1576	1576	0
220	20230719	170900	232109063	1576	1576	1576	1576	0
221	20230719	170800	232109063	1576	1576	1576	1576	0
222	20230719	170700	232109063	1576	1576	1576	1576	0
223	20230719	170600	232109063	1576	1576	1576	1576	0
224	20230719	170500	232109063	1576	1576	1576	1576	0
225	20230719	170400	232109063	1576	1576	1576	1576	0
226	20230719	170300	232109063	1576	1576	1576	1576	0
227	20230719	170200	232109063	1576	1576	1576	1576	0
228	20230719	170100	232109063	1576	1576	1576	1576	0
229	20230719	170000	232109063	1576	1576	1576	1576	0
230	20230719	165900	232109063	1576	1576	1576	1576	0
231	20230719	165800	232109063	1576	1576	1576	1576	0
232	20230719	165700	232109063	1576	1576	1576	1576	0
233	20230719	165600	232109063	1576	1576	1576	1576	0
234	20230719	165500	232109063	1576	1576	1576	1576	0
235	20230719	165400	232109063	1576	1576	1576	1576	0
236	20230719	165300	232109063	1576	1576	1576	1576	0
237	20230719	165200	232109063	1576	1576	1576	1576	0
238	20230719	165100	232109063	1576	1576	1576	1576	0
239	20230719	165000	232109063	1576	1576	1576	1576	0
240	20230719	164900	232109063	1576	1576	1576	1576	0
241	20230719	164800	232109063	1576	1576	1576	1576	0
242	20230719	164700	232109063	1576	1576	1576	1576	3294
243	20230719	164600	232109063	1576	1576	1576	1576	0
244	20230719	164500	232109063	1576	1576	1576	1576	0
245	20230719	164400	232109063	1576	1576	1576	1576	0
246	20230719	164300	232109063	1576	1576	1576	1576	0
247	20230719	164200	232109063	1576	1576	1576	1576	0
248	20230719	164100	232109063	1576	1576	1576	1576	0
249	20230719	164000	232109063	1576	1576	1576	1576	0
250	20230719	163900	232109063	1576	1576	1576	1576	0
251	20230719	163800	232109063	1576	1576	1576	1576	0
252	20230719	163700	232109063	1576	1576	1576	1576	0
253	20230719	163600	232109063	1576	1576	1576	1576	0
254	20230719	163500	232109063	1576	1576	1576	1576	0
255	20230719	163400	232109063	1576	1576	1576	1576	0
256	20230719	163300	232109063	1576	1576	1576	1576	0
257	20230719	163200	232109063	1576	1576	1576	1576	0
258	20230719	163100	232109063	1576	1576	1576	1576	0
259	20230719	163000	232109063	1576	1576	1576	1576	0
260	20230719	162900	232109063	1576	1576	1576	1576	0
261	20230719	162800	232109063	1576	1576	1576	1576	0
262	20230719	162700	232109063	1576	1576	1576	1576	0
263	20230719	162600	232109063	1576	1576	1576	1576	0
264	20230719	162500	232109063	1576	1576	1576	1576	0
265	20230719	162400	232109063	1576	1576	1576	1576	0
266	20230719	162300	232109063	1576	1576	1576	1576	0
267	20230719	162200	232109063	1576	1576	1576	1576	0
268	20230719	162100	232109063	1576	1576	1576	1576	0
269	20230719	162000	232109063	1576	1576	1576	1576	0
270	20230719	161900	232109063	1576	1576	1576	1576	0
271	20230719	161800	232109063	1576	1576	1576	1576	0
272	20230719	161700	232109063	1576	1576	1576	1576	3294
273	20230719	161600	232109063	1576	1576	1576	1576	0
274	20230719	161500	232109063	1576	1576	1576	1576	0
275	20230719	161400	232109063	1576	1576	1576	1576	0
276	20230719	161300	232109063	1576	1576	1576	1576	0
277	20230719	161200	232109063	1576	1576	1576	1576	0
278	20230719	161100	232109063	1576	1576	1576	1576	0
279	20230719	161000	232109063	1576	1576	1576	1576	0
280	20230719	160900	232109063	1576	1576	1576	1576	0
281	20230719	160800	232109063	1576	1576	1576	1576	0
282	20230719	160700	232109063	1576	1576	1576	1576	0
283	20230719	160600	232109063	1576	1576	1576	1576	0
284	20230719	160500	232109063	1576	1576	1576	1576	0
285	20230719	160400	232109063	1576	1576	1576	1576	0
286	20230719	160300	232109063	1576	1576	1576	1576	0
287	20230719	160200	232109063	1576	1576	1576	1576	0
288	20230719	160100	232109063	1576	1576	1576	1576	0
289	20230719	160000	232109063	1576	1576	1576	1576	0
290	20230719	155900	232109063	1576	1576	1576	1576	0
291	20230719	155800	232109063	1576	1576	1576	1576	0
292	20230719	155700	232109063	1576	1576	1576	1576	0
293	20230719	155600	232109063	1576	1576	1576	1576	0
294	20230719	155500	232109063	1576	1576	1576	1576	0
295	20230719	155400	232109063	1576	1576	1576	1576	0
296	20230719	155300	232109063	1576	1576	1576	1576	0
297	20230719	155200	232109063	1576	1576	1576	1576	0
298	20230719	155100	232109063	1576	1576	1576	1576	0
299	20230719	155000	232109063	1576	1576	1576	1576	0
300	20230719	154900	232109063	1576	1576	1576	1576	0
301	20230719	154800	232109063	1576	1576	1576	1576	0
302	20230719	154700	232109063	1576	1576	1576	1576	3294
303	20230719	154600	232109063	1576	1576	1576	1576	0
304	20230719	154500	232109063	1576	1576	1576	1576	0
305	20230719	154400	232109063	1576	1576	1576	1576	0
306	20230719	154300	232109063	1576	1576	1576	1576	0
307	20230719	154200	232109063	1576	1576	1576	1576	0
308	20230719	154100	232109063	1576	1576	1576	1576	0
309	20230719	154000	232109063	1576	1576	1576	1576	0
310	20230719	153900	232109063	1576	1576	1576	1576	0
311	20230719	153800	232109063	1576	1576	1576	1576	0
312	20230719	153700	232109063	1576	1576	1576	1576	0
313	20230719	153600	232109063	1576	1576	1576	1576	0
314	20230719	153500	232109063	1576	1576	1576	1576	0
315	20230719	153400	232109063	1576	1576	1576	1576	0
316	20230719	153300	232109063	1576	1576	1576	1576	0
317	20230719	153200	232109063	1576	1576	1576	1576	0
318	20230719	153100	232109063	1576	1576	1576	1576	0
319	20230719	153000	232109063	1576	1576	1576	1576	3294
320	20230719	152900	226917719	1583	1583	1583	1583	0
321	20230719	152800	226917719	1583	1583	1583	1583	0
322	20230719	152700	226917719	1583	1583	1583	1583	0
323	20230719	152600	226917719	1583	1583	1583	1583	0
324	20230719	152500	226917719	1583	1583	1583	1583	0
325	20230719	152400	226917719	1583	1583	1583	1583	0
326	20230719	152300	226917719	1583	1583	1583	1583	0
327	20230719	152200	226917719	1583	1583	1583	1583	0
328	20230719	152100	226917719	1583	1583	1583	1583	0
329	20230719	152000	226917719	1583	1583	1583	1583	0
330	20230719	151900	226917719	1583	1583	1583	1583	50
331	20230719	151800	226838569	1583	1583	1583	1583	58
332	20230719	151700	226746755	1583	1583	1583	1583	0
333	20230719	151600	226746755	1583	1583	1583	1583	54
334	20230719	151500	226661273	1583	1583	1583	1583	10
335	20230719	151400	226645443	1576	1576	1576	1576	0
336	20230719	151300	226645443	1576	1576	1576	1576	0
337	20230719	151200	226645443	1576	1576	1576	1576	0
338	20230719	151100	226645443	1576	1576	1576	1576	31
339	20230719	151000	226596587	1576	1577	1577	1576	2000
340	20230719	150900	223444378	1583	1583	1583	1583	5
341	20230719	150800	223436463	1583	1583	1583	1583	1
342	20230719	150700	223434880	1583	1583	1583	1583	0
343	20230719	150600	223434880	1583	1583	1583	1577	10
344	20230719	150500	223419056	1583	1583	1583	1583	0
345	20230719	150400	223419056	1583	1583	1583	1583	0
346	20230719	150300	223419056	1583	1583	1583	1583	0
347	20230719	150200	223419056	1583	1583	1583	1583	0
348	20230719	150100	223419056	1583	1583	1583	1583	0
349	20230719	150000	223419056	1583	1583	1583	1583	0
350	20230719	145900	223419056	1583	1583	1583	1583	0
351	20230719	145800	223419056	1583	1583	1583	1583	0
352	20230719	145700	223419056	1583	1583	1583	1583	0
353	20230719	145600	223419056	1583	1583	1583	1583	0
354	20230719	145500	223419056	1583	1583	1583	1583	0
355	20230719	145400	223419056	1583	1583	1583	1583	50
356	20230719	145300	223339906	1583	1583	1583	1583	100
357	20230719	145200	223181606	1576	1576	1576	1576	0
358	20230719	145100	223181606	1576	1576	1576	1576	0
359	20230719	145000	223181606	1576	1576	1576	1576	0
360	20230719	144900	223181606	1576	1576	1576	1576	0
361	20230719	144800	223181606	1576	1576	1576	1576	0
362	20230719	144700	223181606	1576	1576	1576	1576	6000
363	20230719	144600	213725606	1577	1577	1577	1577	5000
364	20230719	144500	205840606	1577	1580	1580	1577	1000
365	20230719	144400	204263576	1583	1583	1583	1583	0
366	20230719	144300	204263576	1583	1583	1583	1583	0
367	20230719	144200	204263576	1583	1583	1583	1583	0
368	20230719	144100	204263576	1583	1583	1583	1583	1
369	20230719	144000	204261993	1575	1575	1575	1575	0
370	20230719	143900	204261993	1575	1575	1575	1575	0
371	20230719	143800	204261993	1575	1575	1575	1575	0
372	20230719	143700	204261993	1575	1575	1575	1575	0
373	20230719	143600	204261993	1575	1575	1575	1575	0
374	20230719	143500	204261993	1575	1575	1575	1575	0
375	20230719	143400	204261993	1575	1575	1575	1575	1
376	20230719	143300	204260418	1583	1583	1583	1583	0
377	20230719	143200	204260418	1583	1583	1583	1583	0
378	20230719	143100	204260418	1583	1583	1583	1583	0
379	20230719	143000	204260418	1583	1583	1583	1583	0
380	20230719	142900	204260418	1583	1583	1583	1583	0
381	20230719	142800	204260418	1583	1583	1583	1583	0
382	20230719	142700	204260418	1583	1583	1583	1583	0
383	20230719	142600	204260418	1583	1583	1583	1583	0
384	20230719	142500	204260418	1583	1583	1583	1583	0
385	20230719	142400	204260418	1583	1583	1583	1583	0
386	20230719	142300	204260418	1583	1583	1583	1583	0
387	20230719	142200	204260418	1583	1583	1583	1583	10
388	20230719	142100	204244588	1583	1574	1583	1573	575
389	20230719	142000	203338428	1574	1578	1578	1574	5000
390	20230719	141900	195462413	1582	1582	1582	1582	0
391	20230719	141800	195462413	1582	1582	1582	1582	0
392	20230719	141700	195462413	1582	1582	1582	1582	0
393	20230719	141600	195462413	1582	1582	1582	1582	0
394	20230719	141500	195462413	1582	1582	1582	1582	0
395	20230719	141400	195462413	1582	1582	1582	1582	0
396	20230719	141300	195462413	1582	1582	1582	1582	0
397	20230719	141200	195462413	1582	1582	1582	1582	0
398	20230719	141100	195462413	1582	1582	1582	1582	0
399	20230719	141000	195462413	1582	1583	1583	1582	51
400	20230719	140900	195381681	1583	1583	1583	1583	0
401	20230719	140800	195381681	1583	1583	1583	1583	0
402	20230719	140700	195381681	1583	1583	1583	1583	0
403	20230719	140600	195381681	1583	1583	1583	1583	0
404	20230719	140500	195381681	1583	1583	1583	1583	0
405	20230719	140400	195381681	1583	1583	1583	1583	0
406	20230719	140300	195381681	1583	1576	1583	1576	358
407	20230719	140200	194817067	1576	1576	1576	1576	0
408	20230719	140100	194817067	1576	1576	1576	1576	0
409	20230719	140000	194817067	1576	1577	1577	1576	150
410	20230719	135900	194580644	1584	1584	1584	1584	0
411	20230719	135800	194580644	1584	1584	1584	1584	0
412	20230719	135700	194580644	1584	1584	1584	1584	0
413	20230719	135600	194580644	1584	1584	1584	1584	0
414	20230719	135500	194580644	1584	1580	1584	1580	83
415	20230719	135400	194449301	1580	1577	1580	1576	279
416	20230719	135300	194009313	1583	1583	1583	1583	0
417	20230719	135200	194009313	1583	1583	1583	1583	0
418	20230719	135100	194009313	1583	1583	1583	1583	0
419	20230719	135000	194009313	1583	1583	1583	1583	0
420	20230719	134900	194009313	1583	1583	1583	1583	0
421	20230719	134800	194009313	1583	1583	1583	1583	0
422	20230719	134700	194009313	1583	1583	1583	1583	0
423	20230719	134600	194009313	1583	1583	1583	1583	0
424	20230719	134500	194009313	1583	1583	1583	1583	0
425	20230719	134400	194009313	1583	1583	1583	1583	0
426	20230719	134300	194009313	1583	1583	1583	1583	0
427	20230719	134200	194009313	1583	1583	1583	1583	10
428	20230719	134100	193993483	1584	1584	1584	1584	0
429	20230719	134000	193993483	1584	1584	1584	1584	0
430	20230719	133900	193993483	1584	1584	1584	1584	0
431	20230719	133800	193993483	1584	1584	1584	1584	0
432	20230719	133700	193993483	1584	1584	1584	1584	0
433	20230719	133600	193993483	1584	1583	1584	1583	2
434	20230719	133500	193990316	1574	1574	1574	1574	0
435	20230719	133400	193990316	1574	1574	1574	1574	0
436	20230719	133300	193990316	1574	1575	1575	1574	17
437	20230719	133200	193963542	1574	1574	1574	1574	0
438	20230719	133100	193963542	1574	1574	1574	1574	0
439	20230719	133000	193963542	1574	1574	1574	1574	0
440	20230719	132900	193963542	1574	1574	1574	1574	0
441	20230719	132800	193963542	1574	1574	1574	1574	0
442	20230719	132700	193963542	1574	1577	1577	1574	183
443	20230719	132600	193675410	1574	1574	1574	1574	0
444	20230719	132500	193675410	1574	1574	1574	1574	0
445	20230719	132400	193675410	1574	1574	1574	1574	0
446	20230719	132300	193675410	1574	1574	1574	1574	0
447	20230719	132200	193675410	1574	1574	1574	1574	0
448	20230719	132100	193675410	1574	1577	1577	1574	3046
449	20230719	132000	188877211	1589	1589	1589	1589	0
450	20230719	131900	188877211	1589	1589	1589	1589	0
451	20230719	131800	188877211	1589	1589	1589	1589	0
452	20230719	131700	188877211	1589	1589	1589	1589	0
453	20230719	131600	188877211	1589	1589	1589	1589	4
454	20230719	131500	188870855	1590	1590	1590	1590	0
455	20230719	131400	188870855	1590	1577	1590	1577	41
456	20230719	131300	188806185	1577	1577	1577	1577	1702
457	20230719	131200	186122131	1578	1578	1578	1578	300
458	20230719	131100	185648731	1577	1585	1585	1577	3047
459	20230719	131000	180840554	1586	1586	1586	1586	71
460	20230719	130900	180727948	1586	1586	1586	1586	604
461	20230719	130800	179770004	1586	1586	1586	1586	21
462	20230719	130700	179736698	1587	1587	1587	1587	1098
463	20230719	130600	177994172	1587	1587	1587	1587	0
464	20230719	130500	177994172	1587	1587	1587	1587	0
465	20230719	130400	177994172	1587	1587	1587	1587	0
466	20230719	130300	177994172	1587	1587	1587	1587	0
467	20230719	130200	177994172	1587	1587	1587	1587	0
468	20230719	130100	177994172	1587	1587	1587	1587	0
469	20230719	130000	177994172	1587	1587	1587	1587	0
470	20230719	125900	177994172	1587	1587	1587	1587	0
471	20230719	125800	177994172	1587	1587	1587	1587	0
472	20230719	125700	177994172	1587	1588	1588	1587	150
473	20230719	125600	177756072	1593	1593	1593	1593	40
474	20230719	125500	177692352	1593	1593	1593	1593	1000
475	20230719	125400	176099352	1592	1592	1592	1592	1
476	20230719	125300	176097760	1592	1592	1592	1592	1
477	20230719	125200	176096168	1587	1587	1587	1587	1
478	20230719	125100	176094581	1587	1587	1587	1587	0
479	20230719	125000	176094581	1587	1587	1587	1587	0
480	20230719	124900	176094581	1587	1587	1587	1587	0
481	20230719	124800	176094581	1587	1587	1587	1587	0
482	20230719	124700	176094581	1587	1587	1587	1587	1
483	20230719	124600	176092994	1587	1588	1588	1587	6
484	20230719	124500	176083470	1587	1587	1587	1587	0
485	20230719	124400	176083470	1587	1587	1587	1587	0
486	20230719	124300	176083470	1587	1587	1587	1587	0
487	20230719	124200	176083470	1587	1587	1587	1587	0
488	20230719	124100	176083470	1587	1587	1587	1587	0
489	20230719	124000	176083470	1587	1587	1587	1587	0
490	20230719	123900	176083470	1587	1587	1587	1587	0
491	20230719	123800	176083470	1587	1587	1587	1587	0
492	20230719	123700	176083470	1587	1587	1587	1587	0
493	20230719	123600	176083470	1587	1587	1587	1587	0
494	20230719	123500	176083470	1587	1587	1587	1587	0
495	20230719	123400	176083470	1587	1587	1587	1587	2
496	20230719	123300	176080296	1587	1587	1587	1587	0
497	20230719	123200	176080296	1587	1587	1587	1587	0
498	20230719	123100	176080296	1587	1587	1587	1587	1
499	20230719	123000	176078709	1587	1587	1587	1587	0
500	20230719	122900	176078709	1587	1587	1587	1587	0
501	20230719	122800	176078709	1587	1587	1587	1587	0
502	20230719	122700	176078709	1587	1587	1587	1587	1
503	20230719	122600	176077122	1593	1593	1593	1593	0
504	20230719	122500	176077122	1593	1593	1593	1593	0
505	20230719	122400	176077122	1593	1593	1593	1593	1
506	20230719	122300	176075529	1595	1594	1595	1594	178
507	20230719	122200	175791637	1595	1595	1595	1595	0
508	20230719	122100	175791637	1595	1595	1595	1595	515
509	20230719	122000	174970212	1595	1595	1595	1595	0
510	20230719	121900	174970212	1595	1595	1595	1595	0
511	20230719	121800	174970212	1595	1595	1595	1595	0
512	20230719	121700	174970212	1595	1595	1595	1595	0
513	20230719	121600	174970212	1595	1595	1595	1595	0
514	20230719	121500	174970212	1595	1595	1595	1595	1
515	20230719	121400	174968617	1585	1585	1585	1585	0
516	20230719	121300	174968617	1585	1585	1585	1585	1
517	20230719	121200	174967032	1594	1594	1594	1594	0
518	20230719	121100	174967032	1594	1594	1594	1594	0
519	20230719	121000	174967032	1594	1594	1594	1594	0
520	20230719	120900	174967032	1594	1594	1594	1594	1
521	20230719	120800	174965438	1595	1595	1595	1594	336
522	20230719	120700	174429520	1595	1594	1595	1594	11
523	20230719	120600	174411983	1594	1594	1594	1594	4
524	20230719	120500	174405607	1594	1594	1594	1594	0
525	20230719	120400	174405607	1594	1594	1594	1594	0
526	20230719	120300	174405607	1594	1594	1594	1594	0
527	20230719	120200	174405607	1594	1594	1594	1594	0
528	20230719	120100	174405607	1594	1594	1594	1594	0
529	20230719	120000	174405607	1594	1594	1594	1594	1
530	20230719	115900	174404013	1596	1596	1596	1596	0
531	20230719	115800	174404013	1596	1596	1596	1596	0
532	20230719	115700	174404013	1596	1595	1596	1595	20
533	20230719	115600	174372104	1596	1596	1596	1596	0
534	20230719	115500	174372104	1596	1596	1596	1593	93
535	20230719	115400	174223691	1596	1595	1596	1595	22
536	20230719	115300	174188591	1597	1597	1597	1597	0
537	20230719	115200	174188591	1597	1597	1597	1597	0
538	20230719	115100	174188591	1597	1597	1597	1597	0
539	20230719	115000	174188591	1597	1597	1597	1597	0
540	20230719	114900	174188591	1597	1596	1597	1596	64
541	20230719	114800	174086437	1597	1593	1597	1592	1215
542	20230719	114700	172146851	1595	1595	1595	1595	0
543	20230719	114600	172146851	1595	1595	1595	1595	0
544	20230719	114500	172146851	1595	1595	1595	1595	0
545	20230719	114400	172146851	1595	1595	1595	1595	0
546	20230719	114300	172146851	1595	1595	1595	1595	0
547	20230719	114200	172146851	1595	1595	1595	1595	3
548	20230719	114100	172142066	1596	1596	1596	1596	0
549	20230719	114000	172142066	1596	1594	1596	1594	904
550	20230719	113900	170699666	1596	1596	1596	1596	0
551	20230719	113800	170699666	1596	1596	1596	1596	0
552	20230719	113700	170699666	1596	1596	1596	1596	0
553	20230719	113600	170699666	1596	1596	1596	1596	0
554	20230719	113500	170699666	1596	1596	1596	1596	0
555	20230719	113400	170699666	1596	1594	1597	1593	832
556	20230719	113300	169373431	1592	1590	1592	1590	160
557	20230719	113200	169118737	1585	1585	1585	1585	0
558	20230719	113100	169118737	1585	1587	1587	1585	96
559	20230719	113000	168966575	1591	1591	1591	1591	0
560	20230719	112900	168966575	1591	1591	1591	1591	0
561	20230719	112800	168966575	1591	1591	1591	1591	0
562	20230719	112700	168966575	1591	1591	1591	1591	0
563	20230719	112600	168966575	1591	1591	1591	1591	62
564	20230719	112500	168867933	1592	1592	1592	1592	0
565	20230719	112400	168867933	1592	1592	1592	1592	1
566	20230719	112300	168866341	1588	1588	1588	1588	0
567	20230719	112200	168866341	1588	1588	1588	1588	0
568	20230719	112100	168866341	1588	1588	1588	1588	1
569	20230719	112000	168864753	1588	1588	1588	1588	0
570	20230719	111900	168864753	1588	1588	1588	1588	0
571	20230719	111800	168864753	1588	1588	1588	1588	504
572	20230719	111700	168064401	1590	1590	1590	1590	0
573	20230719	111600	168064401	1590	1590	1590	1590	0
574	20230719	111500	168064401	1590	1590	1590	1590	0
575	20230719	111400	168064401	1590	1590	1590	1590	0
576	20230719	111300	168064401	1590	1590	1590	1590	0
577	20230719	111200	168064401	1590	1590	1590	1590	0
578	20230719	111100	168064401	1590	1590	1590	1590	0
579	20230719	111000	168064401	1590	1590	1590	1590	0
580	20230719	110900	168064401	1590	1590	1590	1590	0
581	20230719	110800	168064401	1590	1590	1590	1590	0
582	20230719	110700	168064401	1590	1590	1590	1590	0
583	20230719	110600	168064401	1590	1590	1590	1590	0
584	20230719	110500	168064401	1590	1590	1590	1590	0
585	20230719	110400	168064401	1590	1590	1590	1590	1
586	20230719	110300	168062811	1590	1590	1590	1590	590
587	20230719	110200	167124711	1590	1590	1590	1590	0
588	20230719	110100	167124711	1590	1590	1590	1590	0
589	20230719	110000	167124711	1590	1590	1590	1590	0
590	20230719	105900	167124711	1590	1590	1590	1590	0
591	20230719	105800	167124711	1590	1590	1590	1590	400
592	20230719	105700	166488711	1590	1591	1591	1590	249
593	20230719	105600	166092568	1602	1602	1602	1602	0
594	20230719	105500	166092568	1602	1599	1602	1598	353
595	20230719	105400	165527246	1600	1599	1600	1598	1266
596	20230719	105300	163501819	1599	1599	1599	1599	42
597	20230719	105200	163434661	1603	1603	1603	1603	0
598	20230719	105100	163434661	1603	1599	1603	1599	1307
599	20230719	105000	161343365	1597	1581	1597	1581	13909
600	20230719	104900	139247430	1580	1580	1580	1580	0
601	20230719	104800	139247430	1580	1580	1580	1580	0
602	20230719	104700	139247430	1580	1580	1580	1580	363
603	20230719	104600	138673890	1580	1572	1580	1572	3
604	20230719	104500	138669158	1572	1572	1572	1572	4
605	20230719	104400	138662870	1585	1585	1585	1585	0
606	20230719	104300	138662870	1585	1585	1585	1585	42
607	20230719	104200	138596300	1585	1585	1585	1571	2197
608	20230719	104100	135141861	1586	1585	1586	1572	427
609	20230719	104000	134467710	1573	1573	1573	1573	9784
610	20230719	103900	119077478	1573	1573	1573	1573	216
611	20230719	103800	118737710	1587	1573	1587	1573	10116
612	20230719	103700	102823618	1587	1587	1587	1587	56
613	20230719	103600	102734746	1573	1573	1573	1573	1138
614	20230719	103500	100944672	1588	1588	1588	1588	0
615	20230719	103400	100944672	1588	1588	1588	1588	0
616	20230719	103300	100944672	1588	1584	1588	1584	111
617	20230719	103200	100768743	1580	1579	1580	1579	1459
618	20230719	103100	98463666	1572	1572	1572	1572	295
619	20230719	103000	97999926	1572	1572	1572	1572	100
620	20230719	102900	97842726	1571	1571	1571	1571	0
621	20230719	102800	97842726	1571	1571	1571	1571	0
622	20230719	102700	97842726	1571	1579	1579	1571	2239
623	20230719	102600	94310890	1579	1580	1581	1579	131
624	20230719	102500	94103901	1577	1572	1585	1570	6548
625	20230719	102400	83818737	1585	1580	1586	1580	622
626	20230719	102300	82832566	1585	1580	1585	1570	3538
627	20230719	102200	77258432	1585	1572	1585	1570	4207
628	20230719	102100	70649961	1571	1587	1587	1571	2002
629	20230719	102000	67502908	1573	1574	1574	1573	230
630	20230719	101900	67141110	1585	1585	1585	1585	0
631	20230719	101800	67141110	1585	1585	1585	1585	0
632	20230719	101700	67141110	1585	1585	1585	1585	700
633	20230719	101600	66031610	1589	1589	1589	1589	0
634	20230719	101500	66031610	1589	1588	1589	1588	111
635	20230719	101400	65855331	1588	1586	1588	1572	1141
636	20230719	101300	64049171	1572	1588	1588	1572	600
637	20230719	101200	63104358	1588	1588	1588	1588	3
638	20230719	101100	63099594	1588	1588	1588	1588	62
639	20230719	101000	63001138	1588	1588	1588	1588	0
640	20230719	100900	63001138	1588	1588	1588	1588	0
641	20230719	100800	63001138	1588	1589	1589	1588	103
642	20230719	100700	62837474	1589	1589	1589	1589	0
643	20230719	100600	62837474	1589	1589	1589	1589	0
644	20230719	100500	62837474	1589	1589	1589	1589	0
645	20230719	100400	62837474	1589	1588	1589	1588	4
646	20230719	100300	62831119	1590	1590	1590	1590	11
647	20230719	100200	62813629	1590	1578	1591	1578	303
648	20230719	100100	62334190	1579	1570	1579	1570	190
649	20230719	100000	62034666	1570	1570	1570	1570	4252
650	20230719	095900	55359026	1570	1579	1579	1570	10001
651	20230719	095800	39643073	1578	1578	1578	1578	6
652	20230719	095700	39633605	1578	1578	1578	1578	2
653	20230719	095600	39630449	1578	1578	1578	1578	14
654	20230719	095500	39608357	1578	1573	1578	1573	983
655	20230719	095400	38062068	1573	1573	1573	1573	0
656	20230719	095300	38062068	1573	1573	1573	1573	134
657	20230719	095200	37851286	1578	1578	1578	1578	0
658	20230719	095100	37851286	1578	1577	1578	1577	113
659	20230719	095000	37673015	1573	1573	1573	1573	400
660	20230719	094900	37043815	1580	1580	1580	1580	0
661	20230719	094800	37043815	1580	1580	1580	1580	7
662	20230719	094700	37032755	1580	1580	1580	1580	0
663	20230719	094600	37032755	1580	1580	1580	1580	0
664	20230719	094500	37032755	1580	1578	1580	1578	300
665	20230719	094400	36559137	1578	1572	1578	1572	248
666	20230719	094300	36168993	1577	1577	1577	1577	0
667	20230719	094200	36168993	1577	1577	1577	1577	1
668	20230719	094100	36167416	1575	1575	1575	1575	5
669	20230719	094000	36159541	1572	1572	1572	1572	0
670	20230719	093900	36159541	1572	1578	1578	1572	2295
671	20230719	093800	32548701	1578	1578	1578	1578	1
672	20230719	093700	32547123	1578	1578	1578	1578	0
673	20230719	093600	32547123	1578	1578	1578	1578	0
674	20230719	093500	32547123	1578	1578	1578	1578	0
675	20230719	093400	32547123	1578	1578	1578	1578	500
676	20230719	093300	31758123	1578	1578	1578	1578	0
677	20230719	093200	31758123	1578	1578	1578	1578	101
678	20230719	093100	31598745	1578	1578	1578	1578	1
679	20230719	093000	31597167	1578	1578	1578	1578	0
680	20230719	092900	31597167	1578	1578	1578	1578	1
681	20230719	092800	31595589	1578	1578	1578	1578	0
682	20230719	092700	31595589	1578	1578	1578	1578	0
683	20230719	092600	31595589	1578	1578	1578	1578	1
684	20230719	092500	31594011	1575	1575	1575	1575	1
685	20230719	092400	31592436	1578	1578	1578	1578	0
686	20230719	092300	31592436	1578	1578	1578	1578	0
687	20230719	092200	31592436	1578	1578	1578	1578	0
688	20230719	092100	31592436	1578	1578	1578	1578	0
689	20230719	092000	31592436	1578	1578	1578	1578	0
690	20230719	091900	31592436	1578	1578	1578	1578	1
691	20230719	091800	31590858	1592	1592	1592	1592	0
692	20230719	091700	31590858	1592	1592	1592	1592	5
693	20230719	091600	31582898	1592	1580	1592	1580	46
694	20230719	091500	31510176	1568	1568	1568	1568	2432
695	20230719	091400	27696800	1568	1568	1568	1568	1782
696	20230719	091300	24902624	1568	1568	1568	1568	0
697	20230719	091200	24902624	1568	1569	1569	1567	748
698	20230719	091100	23729836	1568	1568	1568	1568	0
699	20230719	091000	23729836	1568	1584	1584	1566	2296
700	20230719	090900	20131441	1599	1593	1599	1593	50
701	20230719	090800	20051634	1595	1582	1595	1582	771
702	20230719	090700	18829773	1583	1583	1583	1563	1635
703	20230719	090600	16269432	1584	1580	1584	1580	112
704	20230719	090500	16092284	1564	1571	1571	1564	3672
705	20230719	090400	10347934	1571	1572	1572	1570	124
706	20230719	090300	10153175	1571	1572	1572	1571	1991
707	20230719	090200	7025013	1573	1582	1582	1573	3385
708	20230719	090100	1680090	1589	1582	1589	1582	323
709	20230719	090000	1169097	1581	1582	1582	1581	739