KissMeData/359090/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210000	570325750	1344	1344	1344	1344	6388
3	20230719	205900	570325750	1344	1344	1344	1344	0
4	20230719	205800	570325750	1344	1344	1344	1344	0
5	20230719	205700	570325750	1344	1344	1344	1344	0
6	20230719	205600	570325750	1344	1344	1344	1344	0
7	20230719	205500	570325750	1344	1344	1344	1344	0
8	20230719	205400	570325750	1344	1344	1344	1344	0
9	20230719	205300	570325750	1344	1344	1344	1344	0
10	20230719	205200	570325750	1344	1344	1344	1344	0
11	20230719	205100	570325750	1344	1344	1344	1344	0
12	20230719	205000	570325750	1344	1344	1344	1344	0
13	20230719	204900	570325750	1344	1344	1344	1344	0
14	20230719	204800	570325750	1344	1344	1344	1344	0
15	20230719	204700	570325750	1344	1344	1344	1344	0
16	20230719	204600	570325750	1344	1344	1344	1344	0
17	20230719	204500	570325750	1344	1344	1344	1344	0
18	20230719	204400	570325750	1344	1344	1344	1344	0
19	20230719	204300	570325750	1344	1344	1344	1344	0
20	20230719	204200	570325750	1344	1344	1344	1344	0
21	20230719	204100	570325750	1344	1344	1344	1344	0
22	20230719	204000	570325750	1344	1344	1344	1344	0
23	20230719	203900	570325750	1344	1344	1344	1344	0
24	20230719	203800	570325750	1344	1344	1344	1344	0
25	20230719	203700	570325750	1344	1344	1344	1344	0
26	20230719	203600	570325750	1344	1344	1344	1344	0
27	20230719	203500	570325750	1344	1344	1344	1344	0
28	20230719	203400	570325750	1344	1344	1344	1344	0
29	20230719	203300	570325750	1344	1344	1344	1344	0
30	20230719	203200	570325750	1344	1344	1344	1344	0
31	20230719	203100	570325750	1344	1344	1344	1344	0
32	20230719	203000	570325750	1344	1344	1344	1344	6388
33	20230719	202900	570325750	1344	1344	1344	1344	0
34	20230719	202800	570325750	1344	1344	1344	1344	0
35	20230719	202700	570325750	1344	1344	1344	1344	0
36	20230719	202600	570325750	1344	1344	1344	1344	0
37	20230719	202500	570325750	1344	1344	1344	1344	0
38	20230719	202400	570325750	1344	1344	1344	1344	0
39	20230719	202300	570325750	1344	1344	1344	1344	0
40	20230719	202200	570325750	1344	1344	1344	1344	0
41	20230719	202100	570325750	1344	1344	1344	1344	0
42	20230719	202000	570325750	1344	1344	1344	1344	0
43	20230719	201900	570325750	1344	1344	1344	1344	0
44	20230719	201800	570325750	1344	1344	1344	1344	0
45	20230719	201700	570325750	1344	1344	1344	1344	0
46	20230719	201600	570325750	1344	1344	1344	1344	0
47	20230719	201500	570325750	1344	1344	1344	1344	0
48	20230719	201400	570325750	1344	1344	1344	1344	0
49	20230719	201300	570325750	1344	1344	1344	1344	0
50	20230719	201200	570325750	1344	1344	1344	1344	0
51	20230719	201100	570325750	1344	1344	1344	1344	0
52	20230719	201000	570325750	1344	1344	1344	1344	0
53	20230719	200900	570325750	1344	1344	1344	1344	0
54	20230719	200800	570325750	1344	1344	1344	1344	0
55	20230719	200700	570325750	1344	1344	1344	1344	0
56	20230719	200600	570325750	1344	1344	1344	1344	0
57	20230719	200500	570325750	1344	1344	1344	1344	0
58	20230719	200400	570325750	1344	1344	1344	1344	0
59	20230719	200300	570325750	1344	1344	1344	1344	0
60	20230719	200200	570325750	1344	1344	1344	1344	0
61	20230719	200100	570325750	1344	1344	1344	1344	0
62	20230719	200000	570325750	1344	1344	1344	1344	6388
63	20230719	195900	570325750	1344	1344	1344	1344	0
64	20230719	195800	570325750	1344	1344	1344	1344	0
65	20230719	195700	570325750	1344	1344	1344	1344	0
66	20230719	195600	570325750	1344	1344	1344	1344	0
67	20230719	195500	570325750	1344	1344	1344	1344	0
68	20230719	195400	570325750	1344	1344	1344	1344	0
69	20230719	195300	570325750	1344	1344	1344	1344	0
70	20230719	195200	570325750	1344	1344	1344	1344	0
71	20230719	195100	570325750	1344	1344	1344	1344	0
72	20230719	195000	570325750	1344	1344	1344	1344	0
73	20230719	194900	570325750	1344	1344	1344	1344	0
74	20230719	194800	570325750	1344	1344	1344	1344	0
75	20230719	194700	570325750	1344	1344	1344	1344	0
76	20230719	194600	570325750	1344	1344	1344	1344	0
77	20230719	194500	570325750	1344	1344	1344	1344	0
78	20230719	194400	570325750	1344	1344	1344	1344	0
79	20230719	194300	570325750	1344	1344	1344	1344	0
80	20230719	194200	570325750	1344	1344	1344	1344	0
81	20230719	194100	570325750	1344	1344	1344	1344	0
82	20230719	194000	570325750	1344	1344	1344	1344	0
83	20230719	193900	570325750	1344	1344	1344	1344	0
84	20230719	193800	570325750	1344	1344	1344	1344	0
85	20230719	193700	570325750	1344	1344	1344	1344	0
86	20230719	193600	570325750	1344	1344	1344	1344	0
87	20230719	193500	570325750	1344	1344	1344	1344	0
88	20230719	193400	570325750	1344	1344	1344	1344	0
89	20230719	193300	570325750	1344	1344	1344	1344	0
90	20230719	193200	570325750	1344	1344	1344	1344	0
91	20230719	193100	570325750	1344	1344	1344	1344	0
92	20230719	193000	570325750	1344	1344	1344	1344	6388
93	20230719	192900	570325750	1344	1344	1344	1344	0
94	20230719	192800	570325750	1344	1344	1344	1344	0
95	20230719	192700	570325750	1344	1344	1344	1344	0
96	20230719	192600	570325750	1344	1344	1344	1344	0
97	20230719	192500	570325750	1344	1344	1344	1344	0
98	20230719	192400	570325750	1344	1344	1344	1344	0
99	20230719	192300	570325750	1344	1344	1344	1344	0
100	20230719	192200	570325750	1344	1344	1344	1344	0
101	20230719	192100	570325750	1344	1344	1344	1344	0
102	20230719	192000	570325750	1344	1344	1344	1344	0
103	20230719	191900	570325750	1344	1344	1344	1344	0
104	20230719	191800	570325750	1344	1344	1344	1344	0
105	20230719	191700	570325750	1344	1344	1344	1344	0
106	20230719	191600	570325750	1344	1344	1344	1344	0
107	20230719	191500	570325750	1344	1344	1344	1344	0
108	20230719	191400	570325750	1344	1344	1344	1344	0
109	20230719	191300	570325750	1344	1344	1344	1344	0
110	20230719	191200	570325750	1344	1344	1344	1344	0
111	20230719	191100	570325750	1344	1344	1344	1344	0
112	20230719	191000	570325750	1344	1344	1344	1344	0
113	20230719	190900	570325750	1344	1344	1344	1344	0
114	20230719	190800	570325750	1344	1344	1344	1344	0
115	20230719	190700	570325750	1344	1344	1344	1344	0
116	20230719	190600	570325750	1344	1344	1344	1344	0
117	20230719	190500	570325750	1344	1344	1344	1344	0
118	20230719	190400	570325750	1344	1344	1344	1344	0
119	20230719	190300	570325750	1344	1344	1344	1344	0
120	20230719	190200	570325750	1344	1344	1344	1344	0
121	20230719	190100	570325750	1344	1344	1344	1344	0
122	20230719	190000	570325750	1344	1344	1344	1344	6388
123	20230719	185900	570325750	1344	1344	1344	1344	0
124	20230719	185800	570325750	1344	1344	1344	1344	0
125	20230719	185700	570325750	1344	1344	1344	1344	0
126	20230719	185600	570325750	1344	1344	1344	1344	0
127	20230719	185500	570325750	1344	1344	1344	1344	0
128	20230719	185400	570325750	1344	1344	1344	1344	0
129	20230719	185300	570325750	1344	1344	1344	1344	0
130	20230719	185200	570325750	1344	1344	1344	1344	0
131	20230719	185100	570325750	1344	1344	1344	1344	0
132	20230719	185000	570325750	1344	1344	1344	1344	0
133	20230719	184900	570325750	1344	1344	1344	1344	0
134	20230719	184800	570325750	1344	1344	1344	1344	0
135	20230719	184700	570325750	1344	1344	1344	1344	0
136	20230719	184600	570325750	1344	1344	1344	1344	0
137	20230719	184500	570325750	1344	1344	1344	1344	0
138	20230719	184400	570325750	1344	1344	1344	1344	0
139	20230719	184300	570325750	1344	1344	1344	1344	0
140	20230719	184200	570325750	1344	1344	1344	1344	0
141	20230719	184100	570325750	1344	1344	1344	1344	0
142	20230719	184000	570325750	1344	1344	1344	1344	0
143	20230719	183900	570325750	1344	1344	1344	1344	0
144	20230719	183800	570325750	1344	1344	1344	1344	0
145	20230719	183700	570325750	1344	1344	1344	1344	0
146	20230719	183600	570325750	1344	1344	1344	1344	0
147	20230719	183500	570325750	1344	1344	1344	1344	0
148	20230719	183400	570325750	1344	1344	1344	1344	0
149	20230719	183300	570325750	1344	1344	1344	1344	0
150	20230719	183200	570325750	1344	1344	1344	1344	0
151	20230719	183100	570325750	1344	1344	1344	1344	0
152	20230719	183000	570325750	1344	1344	1344	1344	6388
153	20230719	182900	570325750	1344	1344	1344	1344	0
154	20230719	182800	570325750	1344	1344	1344	1344	0
155	20230719	182700	570325750	1344	1344	1344	1344	0
156	20230719	182600	570325750	1344	1344	1344	1344	0
157	20230719	182500	570325750	1344	1344	1344	1344	0
158	20230719	182400	570325750	1344	1344	1344	1344	0
159	20230719	182300	570325750	1344	1344	1344	1344	0
160	20230719	182200	570325750	1344	1344	1344	1344	0
161	20230719	182100	570325750	1344	1344	1344	1344	0
162	20230719	182000	570325750	1344	1344	1344	1344	0
163	20230719	181900	570325750	1344	1344	1344	1344	0
164	20230719	181800	570325750	1344	1344	1344	1344	0
165	20230719	181700	570325750	1344	1344	1344	1344	0
166	20230719	181600	570325750	1344	1344	1344	1344	0
167	20230719	181500	570325750	1344	1344	1344	1344	0
168	20230719	181400	570325750	1344	1344	1344	1344	0
169	20230719	181300	570325750	1344	1344	1344	1344	0
170	20230719	181200	570325750	1344	1344	1344	1344	0
171	20230719	181100	570325750	1344	1344	1344	1344	0
172	20230719	181000	570325750	1344	1344	1344	1344	0
173	20230719	180900	570325750	1344	1344	1344	1344	0
174	20230719	180800	570325750	1344	1344	1344	1344	0
175	20230719	180700	570325750	1344	1344	1344	1344	0
176	20230719	180600	570325750	1344	1344	1344	1344	0
177	20230719	180500	570325750	1344	1344	1344	1344	0
178	20230719	180400	570325750	1344	1344	1344	1344	0
179	20230719	180300	570325750	1344	1344	1344	1344	0
180	20230719	180200	570325750	1344	1344	1344	1344	0
181	20230719	180100	570325750	1344	1344	1344	1344	0
182	20230719	180000	570325750	1344	1344	1344	1344	6388
183	20230719	175900	570325750	1344	1344	1344	1344	0
184	20230719	175800	570325750	1344	1344	1344	1344	0
185	20230719	175700	570325750	1344	1344	1344	1344	0
186	20230719	175600	570325750	1344	1344	1344	1344	0
187	20230719	175500	570325750	1344	1344	1344	1344	0
188	20230719	175400	570325750	1344	1344	1344	1344	0
189	20230719	175300	570325750	1344	1344	1344	1344	0
190	20230719	175200	570325750	1344	1344	1344	1344	0
191	20230719	175100	570325750	1344	1344	1344	1344	0
192	20230719	175000	570325750	1344	1344	1344	1344	0
193	20230719	174900	570325750	1344	1344	1344	1344	0
194	20230719	174800	570325750	1344	1344	1344	1344	0
195	20230719	174700	570325750	1344	1344	1344	1344	0
196	20230719	174600	570325750	1344	1344	1344	1344	0
197	20230719	174500	570325750	1344	1344	1344	1344	0
198	20230719	174400	570325750	1344	1344	1344	1344	0
199	20230719	174300	570325750	1344	1344	1344	1344	0
200	20230719	174200	570325750	1344	1344	1344	1344	0
201	20230719	174100	570325750	1344	1344	1344	1344	0
202	20230719	174000	570325750	1344	1344	1344	1344	0
203	20230719	173900	570325750	1344	1344	1344	1344	0
204	20230719	173800	570325750	1344	1344	1344	1344	0
205	20230719	173700	570325750	1344	1344	1344	1344	0
206	20230719	173600	570325750	1344	1344	1344	1344	0
207	20230719	173500	570325750	1344	1344	1344	1344	0
208	20230719	173400	570325750	1344	1344	1344	1344	0
209	20230719	173300	570325750	1344	1344	1344	1344	0
210	20230719	173200	570325750	1344	1344	1344	1344	0
211	20230719	173100	570325750	1344	1344	1344	1344	0
212	20230719	173000	570325750	1344	1344	1344	1344	6388
213	20230719	172900	570325750	1344	1344	1344	1344	0
214	20230719	172800	570325750	1344	1344	1344	1344	0
215	20230719	172700	570325750	1344	1344	1344	1344	0
216	20230719	172600	570325750	1344	1344	1344	1344	0
217	20230719	172500	570325750	1344	1344	1344	1344	0
218	20230719	172400	570325750	1344	1344	1344	1344	0
219	20230719	172300	570325750	1344	1344	1344	1344	0
220	20230719	172200	570325750	1344	1344	1344	1344	0
221	20230719	172100	570325750	1344	1344	1344	1344	0
222	20230719	172000	570325750	1344	1344	1344	1344	0
223	20230719	171900	570325750	1344	1344	1344	1344	0
224	20230719	171800	570325750	1344	1344	1344	1344	0
225	20230719	171700	570325750	1344	1344	1344	1344	0
226	20230719	171600	570325750	1344	1344	1344	1344	0
227	20230719	171500	570325750	1344	1344	1344	1344	0
228	20230719	171400	570325750	1344	1344	1344	1344	0
229	20230719	171300	570325750	1344	1344	1344	1344	0
230	20230719	171200	570325750	1344	1344	1344	1344	0
231	20230719	171100	570325750	1344	1344	1344	1344	0
232	20230719	171000	570325750	1344	1344	1344	1344	0
233	20230719	170900	570325750	1344	1344	1344	1344	0
234	20230719	170800	570325750	1344	1344	1344	1344	0
235	20230719	170700	570325750	1344	1344	1344	1344	0
236	20230719	170600	570325750	1344	1344	1344	1344	0
237	20230719	170500	570325750	1344	1344	1344	1344	0
238	20230719	170400	570325750	1344	1344	1344	1344	0
239	20230719	170300	570325750	1344	1344	1344	1344	0
240	20230719	170200	570325750	1344	1344	1344	1344	0
241	20230719	170100	570325750	1344	1344	1344	1344	0
242	20230719	170000	570325750	1344	1344	1344	1344	6388
243	20230719	165900	570325750	1344	1344	1344	1344	0
244	20230719	165800	570325750	1344	1344	1344	1344	0
245	20230719	165700	570325750	1344	1344	1344	1344	0
246	20230719	165600	570325750	1344	1344	1344	1344	0
247	20230719	165500	570325750	1344	1344	1344	1344	0
248	20230719	165400	570325750	1344	1344	1344	1344	0
249	20230719	165300	570325750	1344	1344	1344	1344	0
250	20230719	165200	570325750	1344	1344	1344	1344	0
251	20230719	165100	570325750	1344	1344	1344	1344	0
252	20230719	165000	570325750	1344	1344	1344	1344	0
253	20230719	164900	570325750	1344	1344	1344	1344	0
254	20230719	164800	570325750	1344	1344	1344	1344	0
255	20230719	164700	570325750	1344	1344	1344	1344	0
256	20230719	164600	570325750	1344	1344	1344	1344	0
257	20230719	164500	570325750	1344	1344	1344	1344	0
258	20230719	164400	570325750	1344	1344	1344	1344	0
259	20230719	164300	570325750	1344	1344	1344	1344	0
260	20230719	164200	570325750	1344	1344	1344	1344	0
261	20230719	164100	570325750	1344	1344	1344	1344	0
262	20230719	164000	570325750	1344	1344	1344	1344	0
263	20230719	163900	570325750	1344	1344	1344	1344	0
264	20230719	163800	570325750	1344	1344	1344	1344	0
265	20230719	163700	570325750	1344	1344	1344	1344	0
266	20230719	163600	570325750	1344	1344	1344	1344	0
267	20230719	163500	570325750	1344	1344	1344	1344	0
268	20230719	163400	570325750	1344	1344	1344	1344	0
269	20230719	163300	570325750	1344	1344	1344	1344	0
270	20230719	163200	570325750	1344	1344	1344	1344	0
271	20230719	163100	570325750	1344	1344	1344	1344	0
272	20230719	163000	570325750	1344	1344	1344	1344	6388
273	20230719	162900	570325750	1344	1344	1344	1344	0
274	20230719	162800	570325750	1344	1344	1344	1344	0
275	20230719	162700	570325750	1344	1344	1344	1344	0
276	20230719	162600	570325750	1344	1344	1344	1344	0
277	20230719	162500	570325750	1344	1344	1344	1344	0
278	20230719	162400	570325750	1344	1344	1344	1344	0
279	20230719	162300	570325750	1344	1344	1344	1344	0
280	20230719	162200	570325750	1344	1344	1344	1344	0
281	20230719	162100	570325750	1344	1344	1344	1344	0
282	20230719	162000	570325750	1344	1344	1344	1344	0
283	20230719	161900	570325750	1344	1344	1344	1344	0
284	20230719	161800	570325750	1344	1344	1344	1344	0
285	20230719	161700	570325750	1344	1344	1344	1344	0
286	20230719	161600	570325750	1344	1344	1344	1344	0
287	20230719	161500	570325750	1344	1344	1344	1344	0
288	20230719	161400	570325750	1344	1344	1344	1344	0
289	20230719	161300	570325750	1344	1344	1344	1344	0
290	20230719	161200	570325750	1344	1344	1344	1344	0
291	20230719	161100	570325750	1344	1344	1344	1344	0
292	20230719	161000	570325750	1344	1344	1344	1344	0
293	20230719	160900	570325750	1344	1344	1344	1344	0
294	20230719	160800	570325750	1344	1344	1344	1344	0
295	20230719	160700	570325750	1344	1344	1344	1344	0
296	20230719	160600	570325750	1344	1344	1344	1344	0
297	20230719	160500	570325750	1344	1344	1344	1344	0
298	20230719	160400	570325750	1344	1344	1344	1344	0
299	20230719	160300	570325750	1344	1344	1344	1344	0
300	20230719	160200	570325750	1344	1344	1344	1344	0
301	20230719	160100	570325750	1344	1344	1344	1344	0
302	20230719	160000	570325750	1344	1344	1344	1344	6388
303	20230719	155900	570325750	1344	1344	1344	1344	0
304	20230719	155800	570325750	1344	1344	1344	1344	0
305	20230719	155700	570325750	1344	1344	1344	1344	0
306	20230719	155600	570325750	1344	1344	1344	1344	0
307	20230719	155500	570325750	1344	1344	1344	1344	0
308	20230719	155400	570325750	1344	1344	1344	1344	0
309	20230719	155300	570325750	1344	1344	1344	1344	0
310	20230719	155200	570325750	1344	1344	1344	1344	0
311	20230719	155100	570325750	1344	1344	1344	1344	0
312	20230719	155000	570325750	1344	1344	1344	1344	0
313	20230719	154900	570325750	1344	1344	1344	1344	0
314	20230719	154800	570325750	1344	1344	1344	1344	0
315	20230719	154700	570325750	1344	1344	1344	1344	0
316	20230719	154600	570325750	1344	1344	1344	1344	0
317	20230719	154500	570325750	1344	1344	1344	1344	0
318	20230719	154400	570325750	1344	1344	1344	1344	0
319	20230719	154300	570325750	1344	1344	1344	1344	0
320	20230719	154200	570325750	1344	1344	1344	1344	0
321	20230719	154100	570325750	1344	1344	1344	1344	0
322	20230719	154000	570325750	1344	1344	1344	1344	0
323	20230719	153900	570325750	1344	1344	1344	1344	0
324	20230719	153800	570325750	1344	1344	1344	1344	0
325	20230719	153700	570325750	1344	1344	1344	1344	0
326	20230719	153600	570325750	1344	1344	1344	1344	0
327	20230719	153500	570325750	1344	1344	1344	1344	0
328	20230719	153400	570325750	1344	1344	1344	1344	0
329	20230719	153300	570325750	1344	1344	1344	1344	0
330	20230719	153200	570325750	1344	1344	1344	1344	0
331	20230719	153100	570325750	1344	1344	1344	1344	0
332	20230719	153000	570325750	1344	1344	1344	1344	12776
333	20230719	152900	561740278	1344	1344	1344	1344	0
334	20230719	152800	561740278	1344	1344	1344	1344	0
335	20230719	152700	561740278	1344	1344	1344	1344	0
336	20230719	152600	561740278	1344	1344	1344	1344	0
337	20230719	152500	561740278	1344	1344	1344	1344	0
338	20230719	152400	561740278	1344	1344	1344	1344	0
339	20230719	152300	561740278	1344	1344	1344	1344	0
340	20230719	152200	561740278	1344	1344	1344	1344	0
341	20230719	152100	561740278	1344	1344	1344	1344	0
342	20230719	152000	561740278	1344	1344	1344	1344	0
343	20230719	151900	561740278	1344	1336	1344	1336	922
344	20230719	151800	560502010	1345	1337	1346	1337	6534
345	20230719	151700	551751459	1339	1337	1339	1337	402
346	20230719	151600	551213781	1339	1339	1339	1337	234
347	20230719	151500	550900473	1339	1339	1339	1337	153
348	20230719	151400	550695708	1339	1333	1339	1333	8692
349	20230719	151300	539065662	1333	1332	1333	1332	363
350	20230719	151200	538581983	1333	1333	1333	1332	1910
351	20230719	151100	536036569	1336	1335	1336	1335	9
352	20230719	151000	536024552	1335	1335	1335	1335	24
353	20230719	150900	535992512	1336	1336	1336	1336	553
354	20230719	150800	535253704	1336	1335	1336	1333	74
355	20230719	150700	535155039	1336	1336	1336	1336	2
356	20230719	150600	535152367	1336	1336	1336	1336	3
357	20230719	150500	535148359	1336	1336	1336	1335	406
358	20230719	150400	534605944	1336	1337	1339	1336	4409
359	20230719	150300	528707245	1337	1339	1339	1337	598
360	20230719	150200	527907269	1339	1338	1339	1338	323
361	20230719	150100	527474782	1338	1338	1338	1338	4
362	20230719	150000	527469430	1331	1337	1337	1330	3731
363	20230719	145900	522495861	1339	1339	1339	1339	0
364	20230719	145800	522495861	1339	1339	1339	1339	3
365	20230719	145700	522491844	1339	1339	1339	1339	0
366	20230719	145600	522491844	1339	1339	1339	1338	790
367	20230719	145500	521434074	1339	1334	1339	1334	2
368	20230719	145400	521431401	1339	1337	1339	1333	118
369	20230719	145300	521273851	1340	1340	1340	1340	107
370	20230719	145200	521130471	1340	1337	1340	1334	1884
371	20230719	145100	518616148	1340	1340	1340	1340	0
372	20230719	145000	518616148	1340	1340	1340	1340	18
373	20230719	144900	518592028	1340	1340	1340	1340	0
374	20230719	144800	518592028	1340	1337	1340	1337	155
375	20230719	144700	518384790	1337	1337	1340	1337	158
376	20230719	144600	518173538	1340	1340	1340	1340	0
377	20230719	144500	518173538	1340	1340	1340	1340	0
378	20230719	144400	518173538	1340	1340	1340	1340	0
379	20230719	144300	518173538	1340	1340	1340	1340	0
380	20230719	144200	518173538	1340	1340	1340	1340	0
381	20230719	144100	518173538	1340	1340	1340	1340	2
382	20230719	144000	518170858	1340	1340	1340	1340	1
383	20230719	143900	518169518	1340	1338	1340	1338	12
384	20230719	143800	518153460	1342	1342	1342	1342	0
385	20230719	143700	518153460	1342	1342	1342	1342	0
386	20230719	143600	518153460	1342	1342	1342	1342	0
387	20230719	143500	518153460	1342	1342	1342	1342	0
388	20230719	143400	518153460	1342	1342	1342	1342	0
389	20230719	143300	518153460	1342	1342	1342	1342	0
390	20230719	143200	518153460	1342	1342	1342	1342	0
391	20230719	143100	518153460	1342	1342	1342	1342	1
392	20230719	143000	518152118	1343	1343	1343	1343	0
393	20230719	142900	518152118	1343	1336	1345	1336	8584
394	20230719	142800	506626508	1336	1330	1337	1330	4747
395	20230719	142700	500308349	1337	1338	1343	1330	27276
396	20230719	142600	463779691	1338	1338	1339	1338	55
397	20230719	142500	463706090	1339	1339	1339	1339	1
398	20230719	142400	463704751	1337	1337	1337	1337	21
399	20230719	142300	463676674	1337	1340	1340	1337	4
400	20230719	142200	463671317	1340	1340	1340	1337	5
401	20230719	142100	463664620	1340	1340	1340	1337	45
402	20230719	142000	463604324	1342	1340	1342	1340	6
403	20230719	141900	463596278	1343	1340	1343	1337	32
404	20230719	141800	463553430	1343	1343	1343	1343	35
405	20230719	141700	463506425	1343	1343	1343	1340	121
406	20230719	141600	463343979	1337	1340	1343	1337	1008
407	20230719	141500	461996250	1340	1340	1340	1340	11
408	20230719	141400	461981510	1340	1337	1340	1337	634
409	20230719	141300	461132985	1338	1338	1338	1337	751
410	20230719	141200	460128347	1340	1340	1340	1340	0
411	20230719	141100	460128347	1340	1340	1340	1340	5
412	20230719	141000	460121647	1340	1340	1340	1340	5
413	20230719	140900	460114947	1340	1338	1340	1338	277
414	20230719	140800	459744185	1340	1340	1340	1340	9
415	20230719	140700	459732125	1340	1338	1340	1338	610
416	20230719	140600	458914777	1340	1338	1340	1338	245
417	20230719	140500	458586955	1340	1340	1340	1340	0
418	20230719	140400	458586955	1340	1340	1340	1340	5
419	20230719	140300	458580255	1337	1341	1342	1337	5147
420	20230719	140200	451697209	1341	1343	1343	1341	98
421	20230719	140100	451565620	1344	1344	1344	1344	0
422	20230719	140000	451565620	1344	1344	1344	1344	0
423	20230719	135900	451565620	1344	1344	1344	1344	42
424	20230719	135800	451509172	1345	1345	1345	1345	0
425	20230719	135700	451509172	1345	1345	1345	1345	0
426	20230719	135600	451509172	1345	1342	1345	1340	3801
427	20230719	135500	446414147	1346	1346	1346	1346	0
428	20230719	135400	446414147	1346	1346	1346	1346	0
429	20230719	135300	446414147	1346	1346	1346	1346	7
430	20230719	135200	446404725	1346	1346	1346	1346	8
431	20230719	135100	446393957	1341	1346	1346	1341	3619
432	20230719	135000	441537332	1347	1347	1347	1347	0
433	20230719	134900	441537332	1347	1348	1348	1347	1227
434	20230719	134800	439884443	1349	1347	1349	1347	2112
435	20230719	134700	437037459	1347	1347	1349	1347	906
436	20230719	134600	435817057	1349	1349	1349	1349	4700
437	20230719	134500	429476757	1349	1348	1349	1348	1063
438	20230719	134400	428043126	1347	1347	1347	1345	7158
439	20230719	134300	418401567	1347	1346	1347	1346	336
440	20230719	134200	417949091	1345	1342	1345	1342	7339
441	20230719	134100	408089667	1342	1340	1342	1340	9776
442	20230719	134000	394989823	1340	1339	1340	1339	1195
443	20230719	133900	393389717	1339	1339	1339	1339	6
444	20230719	133800	393381683	1339	1339	1339	1339	0
445	20230719	133700	393381683	1339	1339	1339	1339	0
446	20230719	133600	393381683	1339	1339	1339	1339	1439
447	20230719	133500	391454862	1340	1340	1340	1340	200
448	20230719	133400	391186862	1340	1340	1340	1340	35
449	20230719	133300	391139962	1341	1342	1342	1341	150
450	20230719	133200	390938663	1342	1342	1342	1341	702
451	20230719	133100	389996580	1342	1341	1343	1341	513
452	20230719	133000	389308126	1342	1341	1342	1340	901
453	20230719	132900	388099885	1341	1341	1341	1341	40
454	20230719	132800	388046245	1341	1337	1341	1337	1112
455	20230719	132700	386557043	1337	1337	1337	1337	0
456	20230719	132600	386557043	1337	1337	1337	1337	0
457	20230719	132500	386557043	1337	1337	1337	1337	0
458	20230719	132400	386557043	1337	1337	1337	1337	0
459	20230719	132300	386557043	1337	1337	1337	1337	500
460	20230719	132200	385888543	1337	1337	1337	1337	0
461	20230719	132100	385888543	1337	1337	1337	1337	8
462	20230719	132000	385877847	1337	1337	1337	1337	100
463	20230719	131900	385744147	1337	1337	1337	1337	380
464	20230719	131800	385236087	1337	1337	1337	1337	0
465	20230719	131700	385236087	1337	1341	1341	1337	5295
466	20230719	131600	378154053	1337	1337	1337	1337	0
467	20230719	131500	378154053	1337	1337	1337	1337	0
468	20230719	131400	378154053	1337	1338	1338	1337	200
469	20230719	131300	377886542	1341	1341	1341	1341	0
470	20230719	131200	377886542	1341	1341	1341	1340	8165
471	20230719	131100	366942492	1344	1344	1344	1344	10
472	20230719	131000	366929052	1345	1345	1345	1345	0
473	20230719	130900	366929052	1345	1345	1345	1345	0
474	20230719	130800	366929052	1345	1342	1345	1340	5814
475	20230719	130700	359137593	1342	1347	1347	1342	2253
476	20230719	130600	356111878	1346	1347	1347	1345	2982
477	20230719	130500	352097806	1347	1343	1347	1343	4575
478	20230719	130400	345936651	1343	1339	1343	1339	3000
479	20230719	130300	341911651	1342	1342	1342	1342	430
480	20230719	130200	341334591	1340	1340	1340	1340	0
481	20230719	130100	341334591	1340	1340	1340	1340	0
482	20230719	130000	341334591	1340	1340	1340	1340	0
483	20230719	125900	341334591	1340	1340	1340	1340	268
484	20230719	125800	340975471	1342	1342	1342	1342	0
485	20230719	125700	340975471	1342	1342	1342	1342	2
486	20230719	125600	340972787	1342	1342	1342	1342	4
487	20230719	125500	340967419	1342	1341	1342	1341	1000
488	20230719	125400	339625869	1341	1341	1341	1341	100
489	20230719	125300	339491769	1340	1340	1340	1340	0
490	20230719	125200	339491769	1340	1340	1340	1340	849
491	20230719	125100	338354109	1341	1341	1341	1341	0
492	20230719	125000	338354109	1341	1341	1341	1341	0
493	20230719	124900	338354109	1341	1341	1341	1341	0
494	20230719	124800	338354109	1341	1341	1341	1341	0
495	20230719	124700	338354109	1341	1341	1341	1341	0
496	20230719	124600	338354109	1341	1341	1341	1341	0
497	20230719	124500	338354109	1341	1341	1341	1341	0
498	20230719	124400	338354109	1341	1341	1341	1341	0
499	20230719	124300	338354109	1341	1341	1341	1341	100
500	20230719	124200	338220009	1339	1340	1340	1339	1400
501	20230719	124100	336344895	1342	1342	1342	1342	0
502	20230719	124000	336344895	1342	1341	1342	1341	29
503	20230719	123900	336305996	1341	1340	1341	1340	1705
504	20230719	123800	334019958	1340	1340	1340	1340	0
505	20230719	123700	334019958	1340	1340	1340	1340	0
506	20230719	123600	334019958	1340	1340	1340	1340	158
507	20230719	123500	333808238	1339	1339	1339	1339	0
508	20230719	123400	333808238	1339	1339	1339	1339	91
509	20230719	123300	333686389	1339	1339	1339	1339	0
510	20230719	123200	333686389	1339	1339	1339	1339	4
511	20230719	123100	333681033	1339	1340	1340	1339	542
512	20230719	123000	332954795	1339	1339	1339	1339	4
513	20230719	122900	332949439	1339	1339	1339	1339	1
514	20230719	122800	332948100	1340	1340	1340	1340	1
515	20230719	122700	332946760	1340	1340	1340	1340	0
516	20230719	122600	332946760	1340	1340	1340	1340	100
517	20230719	122500	332812760	1340	1340	1340	1340	373
518	20230719	122400	332312940	1340	1340	1340	1340	0
519	20230719	122300	332312940	1340	1340	1340	1340	0
520	20230719	122200	332312940	1340	1340	1340	1340	0
521	20230719	122100	332312940	1340	1340	1340	1340	0
522	20230719	122000	332312940	1340	1340	1340	1340	790
523	20230719	121900	331254340	1340	1340	1340	1340	0
524	20230719	121800	331254340	1340	1340	1340	1340	240
525	20230719	121700	330932740	1340	1340	1340	1340	0
526	20230719	121600	330932740	1340	1340	1340	1340	0
527	20230719	121500	330932740	1340	1340	1340	1340	2
528	20230719	121400	330930060	1340	1340	1340	1340	38
529	20230719	121300	330879140	1341	1341	1341	1341	91
530	20230719	121200	330757109	1342	1339	1342	1339	269
531	20230719	121100	330396330	1339	1345	1346	1339	5785
532	20230719	121000	322647297	1340	1339	1340	1339	991
533	20230719	120900	321319703	1339	1340	1340	1339	11
534	20230719	120800	321304964	1340	1340	1340	1340	121
535	20230719	120700	321142824	1340	1336	1345	1336	1518
536	20230719	120600	319111527	1335	1335	1335	1335	8
537	20230719	120500	319100847	1335	1335	1335	1335	2
538	20230719	120400	319098177	1335	1335	1335	1335	0
539	20230719	120300	319098177	1335	1335	1335	1335	600
540	20230719	120200	318297177	1335	1335	1335	1335	0
541	20230719	120100	318297177	1335	1335	1335	1335	1
542	20230719	120000	318295842	1336	1336	1336	1336	0
543	20230719	115900	318295842	1336	1336	1336	1336	0
544	20230719	115800	318295842	1336	1336	1336	1336	0
545	20230719	115700	318295842	1336	1336	1336	1336	4
546	20230719	115600	318290498	1330	1330	1330	1330	0
547	20230719	115500	318290498	1330	1330	1330	1330	0
548	20230719	115400	318290498	1330	1330	1330	1330	403
549	20230719	115300	317754508	1337	1335	1337	1334	3006
550	20230719	115200	313742035	1335	1335	1335	1335	0
551	20230719	115100	313742035	1335	1331	1335	1331	1252
552	20230719	115000	312074376	1331	1331	1331	1331	1500
553	20230719	114900	310077876	1331	1331	1331	1331	0
554	20230719	114800	310077876	1331	1331	1331	1331	50
555	20230719	114700	310011326	1331	1331	1331	1331	8
556	20230719	114600	310000678	1331	1328	1331	1328	531
557	20230719	114500	309295507	1325	1325	1325	1325	0
558	20230719	114400	309295507	1325	1325	1325	1325	0
559	20230719	114300	309295507	1325	1326	1326	1325	400
560	20230719	114200	308765452	1323	1327	1327	1323	2700
561	20230719	114100	305188205	1326	1326	1326	1326	0
562	20230719	114000	305188205	1326	1326	1326	1326	0
563	20230719	113900	305188205	1326	1326	1326	1326	0
564	20230719	113800	305188205	1326	1326	1326	1326	0
565	20230719	113700	305188205	1326	1331	1331	1323	1096
566	20230719	113600	303737203	1335	1335	1335	1335	24
567	20230719	113500	303705163	1335	1330	1335	1330	1075
568	20230719	113400	302275038	1335	1335	1335	1335	749
569	20230719	113300	301275123	1334	1334	1334	1334	0
570	20230719	113200	301275123	1334	1334	1334	1334	0
571	20230719	113100	301275123	1334	1334	1334	1334	0
572	20230719	113000	301275123	1334	1334	1334	1334	54
573	20230719	112900	301203087	1334	1334	1334	1334	146
574	20230719	112800	301008323	1334	1334	1334	1334	3
575	20230719	112700	301004321	1334	1334	1334	1334	14
576	20230719	112600	300985645	1335	1335	1335	1335	0
577	20230719	112500	300985645	1335	1335	1335	1335	0
578	20230719	112400	300985645	1335	1334	1335	1334	3
579	20230719	112300	300981641	1325	1328	1328	1325	310
580	20230719	112200	300570521	1335	1335	1335	1335	0
581	20230719	112100	300570521	1335	1335	1335	1335	0
582	20230719	112000	300570521	1335	1335	1335	1335	5
583	20230719	111900	300563846	1335	1335	1335	1335	100
584	20230719	111800	300430346	1335	1335	1335	1335	0
585	20230719	111700	300430346	1335	1335	1335	1335	0
586	20230719	111600	300430346	1335	1335	1335	1335	0
587	20230719	111500	300430346	1335	1335	1335	1335	3
588	20230719	111400	300426341	1335	1330	1335	1330	2100
589	20230719	111300	297627792	1328	1328	1328	1328	398
590	20230719	111200	297099248	1327	1327	1327	1327	0
591	20230719	111100	297099248	1327	1327	1327	1327	4
592	20230719	111000	297093940	1325	1324	1326	1324	254
593	20230719	110900	296757390	1324	1324	1326	1324	437
594	20230719	110800	296178672	1324	1327	1327	1324	320
595	20230719	110700	295754227	1324	1326	1326	1324	1056
596	20230719	110600	294354904	1328	1328	1328	1326	527
597	20230719	110500	293655082	1329	1329	1329	1329	0
598	20230719	110400	293655082	1329	1329	1329	1329	0
599	20230719	110300	293655082	1329	1329	1329	1329	0
600	20230719	110200	293655082	1329	1329	1329	1329	4
601	20230719	110100	293649766	1324	1328	1329	1324	506
602	20230719	110000	292979715	1329	1329	1329	1329	0
603	20230719	105900	292979715	1329	1329	1329	1329	75
604	20230719	105800	292880040	1331	1330	1331	1330	225
605	20230719	105700	292580590	1331	1324	1331	1324	103
606	20230719	105600	292443518	1324	1324	1324	1324	594
607	20230719	105500	291657062	1324	1330	1330	1324	1665
608	20230719	105400	289452547	1331	1331	1331	1331	0
609	20230719	105300	289452547	1331	1330	1331	1330	300
610	20230719	105200	289053483	1325	1326	1326	1325	5085
611	20230719	105100	282315505	1325	1325	1325	1325	0
612	20230719	105000	282315505	1325	1325	1325	1325	0
613	20230719	104900	282315505	1325	1334	1334	1325	9130
614	20230719	104800	270182089	1326	1326	1326	1326	0
615	20230719	104700	270182089	1326	1326	1334	1326	489
616	20230719	104600	269532585	1326	1336	1338	1326	19170
617	20230719	104500	244046875	1336	1338	1338	1336	177
618	20230719	104400	243810129	1338	1338	1338	1338	100
619	20230719	104300	243676329	1340	1340	1340	1340	0
620	20230719	104200	243676329	1340	1340	1340	1340	2
621	20230719	104100	243673649	1340	1340	1340	1340	0
622	20230719	104000	243673649	1340	1340	1340	1340	477
623	20230719	103900	243034469	1340	1340	1340	1340	2
624	20230719	103800	243031789	1339	1340	1340	1339	61
625	20230719	103700	242950083	1341	1342	1345	1341	750
626	20230719	103600	241943892	1345	1345	1345	1345	0
627	20230719	103500	241943892	1345	1345	1345	1345	10
628	20230719	103400	241930442	1345	1345	1345	1345	10
629	20230719	103300	241916992	1337	1340	1346	1337	3011
630	20230719	103200	237891049	1340	1340	1340	1338	2732
631	20230719	103100	234234186	1340	1341	1341	1340	500
632	20230719	103000	233563867	1340	1340	1340	1340	0
633	20230719	102900	233563867	1340	1340	1340	1340	314
634	20230719	102800	233143107	1340	1348	1348	1340	1332
635	20230719	102700	231354926	1348	1350	1350	1348	782
636	20230719	102600	230300786	1350	1343	1350	1343	9994
637	20230719	102500	216847402	1343	1339	1343	1339	4401
638	20230719	102400	210942455	1339	1341	1341	1339	89
639	20230719	102300	210823236	1342	1341	1342	1341	3065
640	20230719	102200	206713052	1343	1343	1343	1343	62
641	20230719	102100	206629786	1343	1343	1343	1343	53
642	20230719	102000	206558607	1345	1343	1345	1343	260
643	20230719	101900	206209407	1343	1343	1343	1339	3120
644	20230719	101800	202020847	1343	1338	1345	1338	11610
645	20230719	101700	186421996	1338	1338	1338	1337	771
646	20230719	101600	185390698	1338	1340	1340	1338	1210
647	20230719	101500	183771400	1344	1344	1344	1344	0
648	20230719	101400	183771400	1344	1344	1344	1344	203
649	20230719	101300	183498568	1344	1342	1344	1340	2781
650	20230719	101200	179765022	1342	1342	1342	1342	71
651	20230719	101100	179669740	1342	1342	1342	1342	1053
652	20230719	101000	178256614	1342	1342	1342	1342	19
653	20230719	100900	178231116	1342	1342	1342	1342	110
654	20230719	100800	178083496	1342	1342	1342	1342	1
655	20230719	100700	178082154	1332	1336	1336	1332	4000
656	20230719	100600	172749001	1343	1343	1343	1343	92
657	20230719	100500	172625445	1336	1336	1336	1336	98
658	20230719	100400	172494517	1336	1339	1343	1336	837
659	20230719	100300	171373080	1339	1334	1339	1332	3959
660	20230719	100200	166083022	1332	1332	1334	1332	1014
661	20230719	100100	164732354	1332	1332	1332	1332	0
662	20230719	100000	164732354	1332	1334	1335	1332	1366
663	20230719	095900	162908828	1335	1335	1335	1335	10
664	20230719	095800	162895478	1332	1333	1333	1332	2440
665	20230719	095700	159644959	1333	1333	1333	1333	0
666	20230719	095600	159644959	1333	1336	1336	1333	1004
667	20230719	095500	158306622	1339	1339	1339	1339	0
668	20230719	095400	158306622	1339	1339	1339	1339	59
669	20230719	095300	158227621	1333	1333	1333	1333	378
670	20230719	095200	157723747	1340	1333	1340	1333	384
671	20230719	095100	157211728	1333	1333	1333	1333	791
672	20230719	095000	156157325	1333	1334	1334	1333	531
673	20230719	094900	155449192	1334	1336	1336	1334	4209
674	20230719	094800	149830659	1337	1337	1337	1337	0
675	20230719	094700	149830659	1337	1337	1337	1337	1286
676	20230719	094600	148111277	1337	1338	1345	1337	17
677	20230719	094500	148088497	1338	1338	1338	1338	1132
678	20230719	094400	146573881	1337	1340	1340	1337	1447
679	20230719	094300	144635024	1348	1341	1348	1341	913
680	20230719	094200	143408444	1349	1349	1349	1349	0
681	20230719	094100	143408444	1349	1349	1349	1341	1165
682	20230719	094000	141842459	1349	1345	1349	1345	1003
683	20230719	093900	140489624	1346	1343	1346	1341	7611
684	20230719	093800	130270217	1342	1340	1342	1340	8561
685	20230719	093700	118787294	1341	1341	1341	1341	0
686	20230719	093600	118787294	1341	1341	1341	1341	0
687	20230719	093500	118787294	1341	1333	1341	1333	1700
688	20230719	093400	116519933	1338	1340	1341	1338	788
689	20230719	093300	115465175	1342	1342	1342	1342	2
690	20230719	093200	115462491	1342	1341	1342	1340	8537
691	20230719	093100	104019143	1341	1340	1342	1340	5441
692	20230719	093000	96727550	1340	1340	1340	1340	623
693	20230719	092900	95892730	1342	1343	1343	1342	4788
694	20230719	092800	89466384	1342	1345	1345	1341	5467
695	20230719	092700	82126275	1345	1341	1352	1341	4339
696	20230719	092600	76294264	1340	1333	1340	1333	6100
697	20230719	092500	68129510	1333	1332	1333	1332	1177
698	20230719	092400	66560704	1332	1326	1332	1325	12530
699	20230719	092300	49919612	1325	1325	1325	1325	652
700	20230719	092200	49055712	1325	1325	1325	1325	0
701	20230719	092100	49055712	1325	1326	1326	1325	563
702	20230719	092000	48309283	1326	1329	1329	1326	900
703	20230719	091900	47114041	1329	1329	1329	1329	100
704	20230719	091800	46981141	1329	1330	1332	1329	1441
705	20230719	091700	45065531	1329	1330	1330	1329	5450
706	20230719	091600	37822323	1330	1325	1330	1325	964
707	20230719	091500	36542336	1326	1319	1326	1319	8472
708	20230719	091400	25342051	1319	1316	1319	1316	1761
709	20230719	091300	23020995	1309	1309	1309	1309	11
710	20230719	091200	23006596	1308	1308	1308	1308	0
711	20230719	091100	23006596	1308	1308	1308	1308	0
712	20230719	091000	23006596	1308	1308	1308	1308	0
713	20230719	090900	23006596	1308	1313	1313	1308	2010
714	20230719	090800	20372628	1320	1320	1320	1320	1000
715	20230719	090700	19052628	1320	1321	1321	1320	760
716	20230719	090600	18049048	1321	1309	1321	1309	2593
717	20230719	090500	14628942	1309	1309	1309	1309	10
718	20230719	090400	14615852	1308	1306	1308	1306	142
719	20230719	090300	14430118	1306	1304	1306	1304	1175
720	20230719	090200	12897488	1304	1300	1304	1300	6569
721	20230719	090100	4357728	1300	1299	1300	1299	177
722	20230719	090000	4127640	1298	1298	1298	1298	3180