KissMeData/032080/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190900	125802494	1676	1676	1676	1676	913
3	20230719	190800	125802494	1676	1676	1676	1676	0
4	20230719	190700	125802494	1676	1676	1676	1676	0
5	20230719	190600	125802494	1676	1676	1676	1676	0
6	20230719	190500	125802494	1676	1676	1676	1676	0
7	20230719	190400	125802494	1676	1676	1676	1676	0
8	20230719	190300	125802494	1676	1676	1676	1676	0
9	20230719	190200	125802494	1676	1676	1676	1676	0
10	20230719	190100	125802494	1676	1676	1676	1676	0
11	20230719	190000	125802494	1676	1676	1676	1676	0
12	20230719	185900	125802494	1676	1676	1676	1676	0
13	20230719	185800	125802494	1676	1676	1676	1676	0
14	20230719	185700	125802494	1676	1676	1676	1676	0
15	20230719	185600	125802494	1676	1676	1676	1676	0
16	20230719	185500	125802494	1676	1676	1676	1676	0
17	20230719	185400	125802494	1676	1676	1676	1676	0
18	20230719	185300	125802494	1676	1676	1676	1676	0
19	20230719	185200	125802494	1676	1676	1676	1676	0
20	20230719	185100	125802494	1676	1676	1676	1676	0
21	20230719	185000	125802494	1676	1676	1676	1676	0
22	20230719	184900	125802494	1676	1676	1676	1676	0
23	20230719	184800	125802494	1676	1676	1676	1676	0
24	20230719	184700	125802494	1676	1676	1676	1676	0
25	20230719	184600	125802494	1676	1676	1676	1676	0
26	20230719	184500	125802494	1676	1676	1676	1676	0
27	20230719	184400	125802494	1676	1676	1676	1676	0
28	20230719	184300	125802494	1676	1676	1676	1676	0
29	20230719	184200	125802494	1676	1676	1676	1676	0
30	20230719	184100	125802494	1676	1676	1676	1676	0
31	20230719	184000	125802494	1676	1676	1676	1676	0
32	20230719	183900	125802494	1676	1676	1676	1676	913
33	20230719	183800	125802494	1676	1676	1676	1676	0
34	20230719	183700	125802494	1676	1676	1676	1676	0
35	20230719	183600	125802494	1676	1676	1676	1676	0
36	20230719	183500	125802494	1676	1676	1676	1676	0
37	20230719	183400	125802494	1676	1676	1676	1676	0
38	20230719	183300	125802494	1676	1676	1676	1676	0
39	20230719	183200	125802494	1676	1676	1676	1676	0
40	20230719	183100	125802494	1676	1676	1676	1676	0
41	20230719	183000	125802494	1676	1676	1676	1676	0
42	20230719	182900	125802494	1676	1676	1676	1676	0
43	20230719	182800	125802494	1676	1676	1676	1676	0
44	20230719	182700	125802494	1676	1676	1676	1676	0
45	20230719	182600	125802494	1676	1676	1676	1676	0
46	20230719	182500	125802494	1676	1676	1676	1676	0
47	20230719	182400	125802494	1676	1676	1676	1676	0
48	20230719	182300	125802494	1676	1676	1676	1676	0
49	20230719	182200	125802494	1676	1676	1676	1676	0
50	20230719	182100	125802494	1676	1676	1676	1676	0
51	20230719	182000	125802494	1676	1676	1676	1676	0
52	20230719	181900	125802494	1676	1676	1676	1676	0
53	20230719	181800	125802494	1676	1676	1676	1676	0
54	20230719	181700	125802494	1676	1676	1676	1676	0
55	20230719	181600	125802494	1676	1676	1676	1676	0
56	20230719	181500	125802494	1676	1676	1676	1676	0
57	20230719	181400	125802494	1676	1676	1676	1676	0
58	20230719	181300	125802494	1676	1676	1676	1676	0
59	20230719	181200	125802494	1676	1676	1676	1676	0
60	20230719	181100	125802494	1676	1676	1676	1676	0
61	20230719	181000	125802494	1676	1676	1676	1676	0
62	20230719	180900	125802494	1676	1676	1676	1676	913
63	20230719	180800	125802494	1676	1676	1676	1676	0
64	20230719	180700	125802494	1676	1676	1676	1676	0
65	20230719	180600	125802494	1676	1676	1676	1676	0
66	20230719	180500	125802494	1676	1676	1676	1676	0
67	20230719	180400	125802494	1676	1676	1676	1676	0
68	20230719	180300	125802494	1676	1676	1676	1676	0
69	20230719	180200	125802494	1676	1676	1676	1676	0
70	20230719	180100	125802494	1676	1676	1676	1676	0
71	20230719	180000	125802494	1676	1676	1676	1676	0
72	20230719	175900	125802494	1676	1676	1676	1676	0
73	20230719	175800	125802494	1676	1676	1676	1676	0
74	20230719	175700	125802494	1676	1676	1676	1676	0
75	20230719	175600	125802494	1676	1676	1676	1676	0
76	20230719	175500	125802494	1676	1676	1676	1676	0
77	20230719	175400	125802494	1676	1676	1676	1676	0
78	20230719	175300	125802494	1676	1676	1676	1676	0
79	20230719	175200	125802494	1676	1676	1676	1676	0
80	20230719	175100	125802494	1676	1676	1676	1676	0
81	20230719	175000	125802494	1676	1676	1676	1676	0
82	20230719	174900	125802494	1676	1676	1676	1676	0
83	20230719	174800	125802494	1676	1676	1676	1676	0
84	20230719	174700	125802494	1676	1676	1676	1676	0
85	20230719	174600	125802494	1676	1676	1676	1676	0
86	20230719	174500	125802494	1676	1676	1676	1676	0
87	20230719	174400	125802494	1676	1676	1676	1676	0
88	20230719	174300	125802494	1676	1676	1676	1676	0
89	20230719	174200	125802494	1676	1676	1676	1676	0
90	20230719	174100	125802494	1676	1676	1676	1676	0
91	20230719	174000	125802494	1676	1676	1676	1676	0
92	20230719	173900	125802494	1676	1676	1676	1676	913
93	20230719	173800	125802494	1676	1676	1676	1676	0
94	20230719	173700	125802494	1676	1676	1676	1676	0
95	20230719	173600	125802494	1676	1676	1676	1676	0
96	20230719	173500	125802494	1676	1676	1676	1676	0
97	20230719	173400	125802494	1676	1676	1676	1676	0
98	20230719	173300	125802494	1676	1676	1676	1676	0
99	20230719	173200	125802494	1676	1676	1676	1676	0
100	20230719	173100	125802494	1676	1676	1676	1676	0
101	20230719	173000	125802494	1676	1676	1676	1676	0
102	20230719	172900	125802494	1676	1676	1676	1676	0
103	20230719	172800	125802494	1676	1676	1676	1676	0
104	20230719	172700	125802494	1676	1676	1676	1676	0
105	20230719	172600	125802494	1676	1676	1676	1676	0
106	20230719	172500	125802494	1676	1676	1676	1676	0
107	20230719	172400	125802494	1676	1676	1676	1676	0
108	20230719	172300	125802494	1676	1676	1676	1676	0
109	20230719	172200	125802494	1676	1676	1676	1676	0
110	20230719	172100	125802494	1676	1676	1676	1676	0
111	20230719	172000	125802494	1676	1676	1676	1676	0
112	20230719	171900	125802494	1676	1676	1676	1676	0
113	20230719	171800	125802494	1676	1676	1676	1676	0
114	20230719	171700	125802494	1676	1676	1676	1676	0
115	20230719	171600	125802494	1676	1676	1676	1676	0
116	20230719	171500	125802494	1676	1676	1676	1676	0
117	20230719	171400	125802494	1676	1676	1676	1676	0
118	20230719	171300	125802494	1676	1676	1676	1676	0
119	20230719	171200	125802494	1676	1676	1676	1676	0
120	20230719	171100	125802494	1676	1676	1676	1676	0
121	20230719	171000	125802494	1676	1676	1676	1676	0
122	20230719	170900	125802494	1676	1676	1676	1676	913
123	20230719	170800	125802494	1676	1676	1676	1676	0
124	20230719	170700	125802494	1676	1676	1676	1676	0
125	20230719	170600	125802494	1676	1676	1676	1676	0
126	20230719	170500	125802494	1676	1676	1676	1676	0
127	20230719	170400	125802494	1676	1676	1676	1676	0
128	20230719	170300	125802494	1676	1676	1676	1676	0
129	20230719	170200	125802494	1676	1676	1676	1676	0
130	20230719	170100	125802494	1676	1676	1676	1676	0
131	20230719	170000	125802494	1676	1676	1676	1676	0
132	20230719	165900	125802494	1676	1676	1676	1676	0
133	20230719	165800	125802494	1676	1676	1676	1676	0
134	20230719	165700	125802494	1676	1676	1676	1676	0
135	20230719	165600	125802494	1676	1676	1676	1676	0
136	20230719	165500	125802494	1676	1676	1676	1676	0
137	20230719	165400	125802494	1676	1676	1676	1676	0
138	20230719	165300	125802494	1676	1676	1676	1676	0
139	20230719	165200	125802494	1676	1676	1676	1676	0
140	20230719	165100	125802494	1676	1676	1676	1676	0
141	20230719	165000	125802494	1676	1676	1676	1676	0
142	20230719	164900	125802494	1676	1676	1676	1676	0
143	20230719	164800	125802494	1676	1676	1676	1676	0
144	20230719	164700	125802494	1676	1676	1676	1676	0
145	20230719	164600	125802494	1676	1676	1676	1676	0
146	20230719	164500	125802494	1676	1676	1676	1676	0
147	20230719	164400	125802494	1676	1676	1676	1676	0
148	20230719	164300	125802494	1676	1676	1676	1676	0
149	20230719	164200	125802494	1676	1676	1676	1676	0
150	20230719	164100	125802494	1676	1676	1676	1676	0
151	20230719	164000	125802494	1676	1676	1676	1676	0
152	20230719	163900	125802494	1676	1676	1676	1676	913
153	20230719	163800	125802494	1676	1676	1676	1676	0
154	20230719	163700	125802494	1676	1676	1676	1676	0
155	20230719	163600	125802494	1676	1676	1676	1676	0
156	20230719	163500	125802494	1676	1676	1676	1676	0
157	20230719	163400	125802494	1676	1676	1676	1676	0
158	20230719	163300	125802494	1676	1676	1676	1676	0
159	20230719	163200	125802494	1676	1676	1676	1676	0
160	20230719	163100	125802494	1676	1676	1676	1676	0
161	20230719	163000	125802494	1676	1676	1676	1676	0
162	20230719	162900	125802494	1676	1676	1676	1676	0
163	20230719	162800	125802494	1676	1676	1676	1676	0
164	20230719	162700	125802494	1676	1676	1676	1676	0
165	20230719	162600	125802494	1676	1676	1676	1676	0
166	20230719	162500	125802494	1676	1676	1676	1676	0
167	20230719	162400	125802494	1676	1676	1676	1676	0
168	20230719	162300	125802494	1676	1676	1676	1676	0
169	20230719	162200	125802494	1676	1676	1676	1676	0
170	20230719	162100	125802494	1676	1676	1676	1676	0
171	20230719	162000	125802494	1676	1676	1676	1676	0
172	20230719	161900	125802494	1676	1676	1676	1676	0
173	20230719	161800	125802494	1676	1676	1676	1676	0
174	20230719	161700	125802494	1676	1676	1676	1676	0
175	20230719	161600	125802494	1676	1676	1676	1676	0
176	20230719	161500	125802494	1676	1676	1676	1676	0
177	20230719	161400	125802494	1676	1676	1676	1676	0
178	20230719	161300	125802494	1676	1676	1676	1676	0
179	20230719	161200	125802494	1676	1676	1676	1676	0
180	20230719	161100	125802494	1676	1676	1676	1676	0
181	20230719	161000	125802494	1676	1676	1676	1676	0
182	20230719	160900	125802494	1676	1676	1676	1676	913
183	20230719	160800	125802494	1676	1676	1676	1676	0
184	20230719	160700	125802494	1676	1676	1676	1676	0
185	20230719	160600	125802494	1676	1676	1676	1676	0
186	20230719	160500	125802494	1676	1676	1676	1676	0
187	20230719	160400	125802494	1676	1676	1676	1676	0
188	20230719	160300	125802494	1676	1676	1676	1676	0
189	20230719	160200	125802494	1676	1676	1676	1676	0
190	20230719	160100	125802494	1676	1676	1676	1676	0
191	20230719	160000	125802494	1676	1676	1676	1676	0
192	20230719	155900	125802494	1676	1676	1676	1676	0
193	20230719	155800	125802494	1676	1676	1676	1676	0
194	20230719	155700	125802494	1676	1676	1676	1676	0
195	20230719	155600	125802494	1676	1676	1676	1676	0
196	20230719	155500	125802494	1676	1676	1676	1676	0
197	20230719	155400	125802494	1676	1676	1676	1676	0
198	20230719	155300	125802494	1676	1676	1676	1676	0
199	20230719	155200	125802494	1676	1676	1676	1676	0
200	20230719	155100	125802494	1676	1676	1676	1676	0
201	20230719	155000	125802494	1676	1676	1676	1676	0
202	20230719	154900	125802494	1676	1676	1676	1676	0
203	20230719	154800	125802494	1676	1676	1676	1676	0
204	20230719	154700	125802494	1676	1676	1676	1676	0
205	20230719	154600	125802494	1676	1676	1676	1676	0
206	20230719	154500	125802494	1676	1676	1676	1676	0
207	20230719	154400	125802494	1676	1676	1676	1676	0
208	20230719	154300	125802494	1676	1676	1676	1676	0
209	20230719	154200	125802494	1676	1676	1676	1676	0
210	20230719	154100	125802494	1676	1676	1676	1676	0
211	20230719	154000	125802494	1676	1676	1676	1676	0
212	20230719	153900	125802494	1676	1676	1676	1676	913
213	20230719	153800	125802494	1676	1676	1676	1676	0
214	20230719	153700	125802494	1676	1676	1676	1676	0
215	20230719	153600	125802494	1676	1676	1676	1676	0
216	20230719	153500	125802494	1676	1676	1676	1676	0
217	20230719	153400	125802494	1676	1676	1676	1676	0
218	20230719	153300	125802494	1676	1676	1676	1676	0
219	20230719	153200	125802494	1676	1676	1676	1676	0
220	20230719	153100	125802494	1676	1676	1676	1676	0
221	20230719	153000	125802494	1676	1676	1676	1676	913
222	20230719	152900	124272306	1700	1700	1700	1700	0
223	20230719	152800	124272306	1700	1700	1700	1700	0
224	20230719	152700	124272306	1700	1700	1700	1700	0
225	20230719	152600	124272306	1700	1700	1700	1700	0
226	20230719	152500	124272306	1700	1700	1700	1700	0
227	20230719	152400	124272306	1700	1700	1700	1700	0
228	20230719	152300	124272306	1700	1700	1700	1700	0
229	20230719	152200	124272306	1700	1700	1700	1700	0
230	20230719	152100	124272306	1700	1700	1700	1700	0
231	20230719	152000	124272306	1700	1700	1700	1700	0
232	20230719	151900	124272306	1700	1694	1700	1694	42
233	20230719	151800	124200952	1706	1706	1706	1706	0
234	20230719	151700	124200952	1706	1706	1706	1706	0
235	20230719	151600	124200952	1706	1706	1706	1706	0
236	20230719	151500	124200952	1706	1688	1706	1688	1013
237	20230719	151400	122475793	1688	1691	1691	1677	1961
238	20230719	151300	119178534	1701	1701	1701	1701	0
239	20230719	151200	119178534	1701	1701	1701	1701	0
240	20230719	151100	119178534	1701	1701	1701	1701	1
241	20230719	151000	119176833	1704	1704	1704	1704	0
242	20230719	150900	119176833	1704	1704	1704	1704	0
243	20230719	150800	119176833	1704	1704	1704	1704	0
244	20230719	150700	119176833	1704	1704	1704	1704	0
245	20230719	150600	119176833	1704	1704	1704	1704	0
246	20230719	150500	119176833	1704	1704	1704	1704	0
247	20230719	150400	119176833	1704	1704	1704	1704	0
248	20230719	150300	119176833	1704	1700	1704	1700	24
249	20230719	150200	119135997	1701	1701	1701	1701	1
250	20230719	150100	119134296	1701	1691	1701	1690	891
251	20230719	150000	117628490	1691	1691	1691	1691	2
252	20230719	145900	117625108	1691	1691	1691	1691	2
253	20230719	145800	117621726	1691	1691	1691	1691	200
254	20230719	145700	117283526	1691	1691	1691	1691	0
255	20230719	145600	117283526	1691	1691	1691	1690	14
256	20230719	145500	117259864	1691	1691	1691	1691	103
257	20230719	145400	117085691	1691	1691	1691	1690	5
258	20230719	145300	117077239	1691	1694	1702	1691	123
259	20230719	145200	116869010	1704	1701	1704	1701	33
260	20230719	145100	116812872	1703	1703	1703	1703	0
261	20230719	145000	116812872	1703	1703	1703	1703	41
262	20230719	144900	116743049	1704	1704	1704	1704	0
263	20230719	144800	116743049	1704	1696	1704	1696	2
264	20230719	144700	116739649	1696	1696	1696	1696	1
265	20230719	144600	116737953	1696	1696	1696	1696	1
266	20230719	144500	116736257	1696	1696	1696	1696	1
267	20230719	144400	116734561	1696	1696	1696	1696	1
268	20230719	144300	116732865	1696	1696	1696	1696	0
269	20230719	144200	116732865	1696	1696	1696	1696	0
270	20230719	144100	116732865	1696	1696	1696	1696	1
271	20230719	144000	116731169	1696	1696	1696	1696	1
272	20230719	143900	116729473	1696	1696	1696	1696	1
273	20230719	143800	116727777	1696	1696	1696	1696	1
274	20230719	143700	116726081	1696	1696	1696	1696	3
275	20230719	143600	116720993	1696	1696	1696	1696	0
276	20230719	143500	116720993	1696	1694	1696	1693	8
277	20230719	143400	116707439	1694	1695	1697	1694	8
278	20230719	143300	116693881	1698	1696	1698	1695	1010
279	20230719	143200	114981927	1696	1696	1696	1696	3
280	20230719	143100	114976839	1705	1705	1705	1705	1
281	20230719	143000	114975134	1705	1686	1706	1686	2180
282	20230719	142900	111277393	1686	1685	1686	1685	2
283	20230719	142800	111274022	1685	1685	1685	1685	2
284	20230719	142700	111270652	1685	1685	1685	1685	3
285	20230719	142600	111265597	1685	1685	1685	1685	0
286	20230719	142500	111265597	1685	1685	1685	1685	1
287	20230719	142400	111263912	1685	1685	1685	1685	1
288	20230719	142300	111262227	1685	1685	1685	1685	6
289	20230719	142200	111252117	1685	1685	1685	1685	0
290	20230719	142100	111252117	1685	1685	1685	1685	2
291	20230719	142000	111248747	1685	1685	1685	1685	1
292	20230719	141900	111247062	1685	1685	1685	1685	0
293	20230719	141800	111247062	1685	1685	1685	1685	2
294	20230719	141700	111243692	1685	1685	1685	1685	0
295	20230719	141600	111243692	1685	1685	1685	1685	1
296	20230719	141500	111242007	1685	1685	1685	1685	2
297	20230719	141400	111238637	1686	1686	1686	1686	1
298	20230719	141300	111236951	1686	1686	1686	1686	1
299	20230719	141200	111235265	1686	1684	1686	1684	5
300	20230719	141100	111226841	1685	1685	1685	1685	4
301	20230719	141000	111220101	1686	1685	1686	1685	69
302	20230719	140900	111103835	1686	1686	1686	1686	0
303	20230719	140800	111103835	1686	1685	1686	1685	50
304	20230719	140700	111019583	1686	1686	1686	1680	52
305	20230719	140600	110932211	1686	1686	1686	1686	0
306	20230719	140500	110932211	1686	1686	1686	1686	0
307	20230719	140400	110932211	1686	1686	1686	1686	0
308	20230719	140300	110932211	1686	1686	1686	1686	0
309	20230719	140200	110932211	1686	1686	1686	1686	1
310	20230719	140100	110930525	1685	1685	1686	1685	51
311	20230719	140000	110844589	1685	1684	1685	1684	56
312	20230719	135900	110750284	1684	1684	1684	1684	0
313	20230719	135800	110750284	1684	1684	1684	1684	102
314	20230719	135700	110578516	1684	1680	1684	1678	268
315	20230719	135600	110128508	1684	1684	1684	1684	0
316	20230719	135500	110128508	1684	1684	1684	1684	0
317	20230719	135400	110128508	1684	1684	1684	1684	0
318	20230719	135300	110128508	1684	1684	1684	1684	0
319	20230719	135200	110128508	1684	1684	1684	1684	0
320	20230719	135100	110128508	1684	1684	1684	1684	0
321	20230719	135000	110128508	1684	1684	1684	1684	0
322	20230719	134900	110128508	1684	1684	1684	1684	0
323	20230719	134800	110128508	1684	1684	1684	1684	0
324	20230719	134700	110128508	1684	1684	1684	1684	1
325	20230719	134600	110126824	1684	1684	1684	1684	0
326	20230719	134500	110126824	1684	1684	1684	1684	0
327	20230719	134400	110126824	1684	1684	1684	1684	0
328	20230719	134300	110126824	1684	1684	1684	1684	0
329	20230719	134200	110126824	1684	1684	1684	1677	222
330	20230719	134100	109753633	1684	1684	1684	1684	3
331	20230719	134000	109748581	1684	1684	1684	1684	0
332	20230719	133900	109748581	1684	1684	1684	1684	0
333	20230719	133800	109748581	1684	1679	1684	1679	301
334	20230719	133700	109243197	1684	1680	1684	1679	285
335	20230719	133600	108764664	1684	1684	1684	1684	0
336	20230719	133500	108764664	1684	1684	1684	1684	2
337	20230719	133400	108761296	1684	1684	1684	1684	0
338	20230719	133300	108761296	1684	1684	1684	1684	0
339	20230719	133200	108761296	1684	1684	1684	1679	13
340	20230719	133100	108739409	1679	1680	1680	1679	900
341	20230719	133000	107228220	1680	1680	1680	1680	174
342	20230719	132900	106935900	1685	1685	1685	1685	0
343	20230719	132800	106935900	1685	1685	1685	1685	0
344	20230719	132700	106935900	1685	1685	1685	1685	0
345	20230719	132600	106935900	1685	1685	1685	1685	0
346	20230719	132500	106935900	1685	1685	1685	1685	0
347	20230719	132400	106935900	1685	1681	1685	1680	369
348	20230719	132300	106315948	1685	1681	1685	1681	223
349	20230719	132200	105941081	1686	1682	1686	1681	51
350	20230719	132100	105855343	1687	1687	1687	1687	0
351	20230719	132000	105855343	1687	1686	1687	1686	26
352	20230719	131900	105811506	1687	1687	1687	1687	0
353	20230719	131800	105811506	1687	1687	1687	1687	0
354	20230719	131700	105811506	1687	1687	1687	1687	2
355	20230719	131600	105808132	1687	1687	1687	1687	3
356	20230719	131500	105803071	1687	1687	1687	1687	0
357	20230719	131400	105803071	1687	1686	1687	1686	19
358	20230719	131300	105771036	1686	1686	1686	1686	2
359	20230719	131200	105767664	1686	1686	1686	1686	500
360	20230719	131100	104924664	1686	1686	1686	1686	0
361	20230719	131000	104924664	1686	1686	1686	1686	3
362	20230719	130900	104919606	1687	1687	1687	1687	0
363	20230719	130800	104919606	1687	1687	1687	1687	2
364	20230719	130700	104916232	1687	1687	1687	1687	2
365	20230719	130600	104912858	1687	1687	1687	1687	0
366	20230719	130500	104912858	1687	1686	1687	1686	50
367	20230719	130400	104828557	1686	1686	1686	1686	0
368	20230719	130300	104828557	1686	1685	1686	1685	24
369	20230719	130200	104788116	1685	1684	1685	1684	716
370	20230719	130100	103581891	1685	1681	1685	1681	655
371	20230719	130000	102480832	1685	1682	1685	1681	158
372	20230719	125900	102215085	1682	1677	1682	1676	17
373	20230719	125800	102186572	1677	1679	1679	1677	759
374	20230719	125700	100912964	1679	1680	1680	1679	121
375	20230719	125600	100709804	1680	1680	1680	1680	223
376	20230719	125500	100335164	1689	1680	1690	1679	1167
377	20230719	125400	98371372	1687	1682	1687	1680	1424
378	20230719	125300	95978119	1687	1680	1688	1679	895
379	20230719	125200	94470921	1687	1682	1688	1679	573
380	20230719	125100	93507519	1682	1690	1690	1678	587
381	20230719	125000	92517340	1692	1672	1692	1672	5143
382	20230719	124900	83914762	1610	1610	1610	1610	0
383	20230719	124800	83914762	1610	1703	1703	1610	20568
384	20230719	124700	49585287	1710	1702	1710	1702	2
385	20230719	124600	49581875	1703	1703	1703	1703	92
386	20230719	124500	49425199	1710	1710	1710	1710	0
387	20230719	124400	49425199	1710	1710	1710	1710	0
388	20230719	124300	49425199	1710	1710	1710	1710	0
389	20230719	124200	49425199	1710	1710	1710	1710	0
390	20230719	124100	49425199	1710	1710	1710	1710	1
391	20230719	124000	49423489	1710	1710	1710	1710	1
392	20230719	123900	49421779	1710	1710	1710	1710	0
393	20230719	123800	49421779	1710	1710	1710	1710	0
394	20230719	123700	49421779	1710	1710	1710	1710	0
395	20230719	123600	49421779	1710	1710	1710	1710	0
396	20230719	123500	49421779	1710	1710	1710	1710	1
397	20230719	123400	49420069	1710	1710	1710	1710	0
398	20230719	123300	49420069	1710	1710	1710	1710	5
399	20230719	123200	49411519	1710	1710	1710	1710	1
400	20230719	123100	49409809	1710	1710	1710	1710	100
401	20230719	123000	49238809	1710	1710	1710	1710	0
402	20230719	122900	49238809	1710	1710	1710	1710	10
403	20230719	122800	49221709	1710	1710	1710	1710	0
404	20230719	122700	49221709	1710	1710	1710	1710	5
405	20230719	122600	49213159	1710	1710	1710	1710	0
406	20230719	122500	49213159	1710	1710	1710	1710	0
407	20230719	122400	49213159	1710	1710	1710	1710	0
408	20230719	122300	49213159	1710	1710	1710	1710	0
409	20230719	122200	49213159	1710	1710	1710	1710	0
410	20230719	122100	49213159	1710	1710	1710	1710	0
411	20230719	122000	49213159	1710	1710	1710	1710	0
412	20230719	121900	49213159	1710	1710	1710	1710	0
413	20230719	121800	49213159	1710	1710	1710	1710	0
414	20230719	121700	49213159	1710	1710	1710	1710	0
415	20230719	121600	49213159	1710	1708	1710	1701	855
416	20230719	121500	47758154	1710	1710	1710	1710	59
417	20230719	121400	47657264	1710	1710	1710	1710	0
418	20230719	121300	47657264	1710	1709	1710	1709	2
419	20230719	121200	47653845	1710	1710	1710	1708	3
420	20230719	121100	47648717	1708	1709	1709	1708	1000
421	20230719	121000	45940406	1710	1710	1710	1709	3
422	20230719	120900	45935277	1709	1709	1709	1709	39
423	20230719	120800	45868626	1709	1709	1709	1709	0
424	20230719	120700	45868626	1709	1709	1709	1709	1
425	20230719	120600	45866917	1709	1709	1709	1709	0
426	20230719	120500	45866917	1709	1709	1709	1709	0
427	20230719	120400	45866917	1709	1708	1709	1708	238
428	20230719	120300	45460411	1708	1707	1708	1707	501
429	20230719	120200	44604734	1708	1707	1708	1707	100
430	20230719	120100	44433954	1708	1708	1708	1708	0
431	20230719	120000	44433954	1708	1708	1708	1708	0
432	20230719	115900	44433954	1708	1708	1708	1708	0
433	20230719	115800	44433954	1708	1708	1708	1708	0
434	20230719	115700	44433954	1708	1708	1708	1708	0
435	20230719	115600	44433954	1708	1708	1708	1708	0
436	20230719	115500	44433954	1708	1708	1708	1708	0
437	20230719	115400	44433954	1708	1701	1708	1701	2
438	20230719	115300	44430545	1708	1708	1708	1708	0
439	20230719	115200	44430545	1708	1708	1708	1708	0
440	20230719	115100	44430545	1708	1708	1708	1708	60
441	20230719	115000	44328065	1707	1706	1708	1706	304
442	20230719	114900	43809079	1706	1706	1706	1700	3
443	20230719	114800	43803967	1705	1705	1705	1705	4
444	20230719	114700	43797147	1706	1706	1706	1706	5
445	20230719	114600	43788617	1706	1706	1706	1706	0
446	20230719	114500	43788617	1706	1706	1706	1706	1
447	20230719	114400	43786911	1706	1706	1706	1706	0
448	20230719	114300	43786911	1706	1706	1706	1706	0
449	20230719	114200	43786911	1706	1706	1706	1706	0
450	20230719	114100	43786911	1706	1706	1706	1706	0
451	20230719	114000	43786911	1706	1706	1706	1706	0
452	20230719	113900	43786911	1706	1706	1706	1706	0
453	20230719	113800	43786911	1706	1705	1706	1705	30
454	20230719	113700	43735760	1705	1705	1705	1705	0
455	20230719	113600	43735760	1705	1705	1705	1705	0
456	20230719	113500	43735760	1705	1705	1705	1705	0
457	20230719	113400	43735760	1705	1698	1705	1698	7
458	20230719	113300	43723867	1698	1698	1698	1698	0
459	20230719	113200	43723867	1698	1698	1698	1698	1777
460	20230719	113100	40706521	1698	1698	1698	1698	0
461	20230719	113000	40706521	1698	1698	1698	1698	0
462	20230719	112900	40706521	1698	1698	1698	1698	0
463	20230719	112800	40706521	1698	1698	1698	1698	22
464	20230719	112700	40669165	1698	1698	1698	1698	0
465	20230719	112600	40669165	1698	1698	1698	1698	100
466	20230719	112500	40499365	1698	1698	1698	1698	93
467	20230719	112400	40341451	1698	1698	1698	1698	7
468	20230719	112300	40329565	1698	1698	1698	1698	423
469	20230719	112200	39611311	1698	1698	1698	1698	222
470	20230719	112100	39234355	1698	1700	1706	1698	212
471	20230719	112000	38874154	1703	1703	1703	1703	0
472	20230719	111900	38874154	1703	1703	1703	1703	0
473	20230719	111800	38874154	1703	1703	1703	1703	0
474	20230719	111700	38874154	1703	1703	1703	1703	0
475	20230719	111600	38874154	1703	1703	1703	1703	0
476	20230719	111500	38874154	1703	1703	1703	1703	13
477	20230719	111400	38852015	1705	1705	1705	1705	0
478	20230719	111300	38852015	1705	1705	1705	1705	0
479	20230719	111200	38852015	1705	1705	1705	1705	0
480	20230719	111100	38852015	1705	1700	1705	1697	1556
481	20230719	111000	36206912	1705	1705	1705	1705	9
482	20230719	110900	36191567	1705	1705	1705	1705	0
483	20230719	110800	36191567	1705	1705	1705	1705	0
484	20230719	110700	36191567	1705	1705	1705	1705	0
485	20230719	110600	36191567	1705	1705	1705	1705	1
486	20230719	110500	36189862	1698	1700	1700	1698	100
487	20230719	110400	36019972	1705	1705	1705	1705	0
488	20230719	110300	36019972	1705	1705	1705	1705	0
489	20230719	110200	36019972	1705	1705	1705	1705	0
490	20230719	110100	36019972	1705	1705	1705	1705	0
491	20230719	110000	36019972	1705	1705	1705	1705	0
492	20230719	105900	36019972	1705	1705	1705	1705	178
493	20230719	105800	35716482	1705	1705	1705	1705	0
494	20230719	105700	35716482	1705	1705	1705	1705	0
495	20230719	105600	35716482	1705	1705	1705	1705	0
496	20230719	105500	35716482	1705	1705	1705	1705	0
497	20230719	105400	35716482	1705	1705	1705	1705	0
498	20230719	105300	35716482	1705	1705	1705	1705	0
499	20230719	105200	35716482	1705	1705	1705	1705	0
500	20230719	105100	35716482	1705	1705	1705	1705	0
501	20230719	105000	35716482	1705	1705	1705	1705	1
502	20230719	104900	35714777	1698	1698	1698	1698	0
503	20230719	104800	35714777	1698	1700	1700	1698	1500
504	20230719	104700	33167158	1700	1704	1704	1700	700
505	20230719	104600	31976233	1705	1705	1705	1705	0
506	20230719	104500	31976233	1705	1705	1705	1705	0
507	20230719	104400	31976233	1705	1705	1705	1705	0
508	20230719	104300	31976233	1705	1705	1705	1705	0
509	20230719	104200	31976233	1705	1705	1705	1705	0
510	20230719	104100	31976233	1705	1705	1705	1705	0
511	20230719	104000	31976233	1705	1705	1705	1705	0
512	20230719	103900	31976233	1705	1705	1705	1705	0
513	20230719	103800	31976233	1705	1705	1705	1705	0
514	20230719	103700	31976233	1705	1705	1705	1705	0
515	20230719	103600	31976233	1705	1705	1705	1705	0
516	20230719	103500	31976233	1705	1705	1705	1705	0
517	20230719	103400	31976233	1705	1705	1705	1705	0
518	20230719	103300	31976233	1705	1705	1705	1705	0
519	20230719	103200	31976233	1705	1705	1705	1705	2
520	20230719	103100	31972823	1705	1705	1705	1705	0
521	20230719	103000	31972823	1705	1705	1705	1705	0
522	20230719	102900	31972823	1705	1705	1705	1705	0
523	20230719	102800	31972823	1705	1705	1705	1705	1
524	20230719	102700	31971118	1705	1705	1705	1705	0
525	20230719	102600	31971118	1705	1705	1705	1705	4
526	20230719	102500	31964298	1705	1705	1705	1705	0
527	20230719	102400	31964298	1705	1705	1705	1705	0
528	20230719	102300	31964298	1705	1705	1705	1705	0
529	20230719	102200	31964298	1705	1705	1705	1705	0
530	20230719	102100	31964298	1705	1705	1705	1705	0
531	20230719	102000	31964298	1705	1705	1705	1705	1
532	20230719	101900	31962593	1700	1700	1700	1700	3398
533	20230719	101800	26185993	1700	1698	1700	1698	611
534	20230719	101700	25147297	1700	1700	1700	1700	0
535	20230719	101600	25147297	1700	1698	1700	1698	3
536	20230719	101500	25142201	1700	1700	1700	1700	0
537	20230719	101400	25142201	1700	1700	1700	1700	135
538	20230719	101300	24912701	1705	1704	1705	1704	1000
539	20230719	101200	23207748	1697	1697	1697	1697	50
540	20230719	101100	23122898	1697	1697	1697	1697	0
541	20230719	101000	23122898	1697	1697	1697	1697	0
542	20230719	100900	23122898	1697	1697	1697	1697	0
543	20230719	100800	23122898	1697	1697	1697	1697	0
544	20230719	100700	23122898	1697	1698	1698	1697	142
545	20230719	100600	22881914	1704	1704	1704	1704	11
546	20230719	100500	22863170	1704	1704	1704	1704	0
547	20230719	100400	22863170	1704	1704	1704	1704	0
548	20230719	100300	22863170	1704	1704	1704	1704	1
549	20230719	100200	22861466	1697	1700	1700	1697	11
550	20230719	100100	22842769	1705	1705	1705	1705	0
551	20230719	100000	22842769	1705	1700	1705	1696	82
552	20230719	095900	22703368	1705	1705	1705	1705	1
553	20230719	095800	22701663	1704	1704	1704	1704	0
554	20230719	095700	22701663	1704	1704	1704	1704	360
555	20230719	095600	22088223	1704	1705	1705	1704	855
556	20230719	095500	20630588	1697	1696	1697	1696	1113
557	20230719	095400	18741948	1697	1705	1705	1697	1261
558	20230719	095300	16601747	1705	1705	1705	1705	0
559	20230719	095200	16601747	1705	1705	1705	1705	0
560	20230719	095100	16601747	1705	1705	1705	1705	0
561	20230719	095000	16601747	1705	1705	1705	1705	0
562	20230719	094900	16601747	1705	1701	1706	1699	793
563	20230719	094800	15253348	1706	1706	1706	1706	0
564	20230719	094700	15253348	1706	1706	1706	1706	0
565	20230719	094600	15253348	1706	1706	1706	1706	0
566	20230719	094500	15253348	1706	1706	1706	1706	2
567	20230719	094400	15249936	1706	1706	1706	1706	2
568	20230719	094300	15246524	1706	1706	1706	1706	2
569	20230719	094200	15243112	1707	1707	1707	1707	0
570	20230719	094100	15243112	1707	1707	1707	1707	0
571	20230719	094000	15243112	1707	1707	1707	1707	0
572	20230719	093900	15243112	1707	1707	1707	1707	200
573	20230719	093800	14901712	1707	1707	1707	1707	34
574	20230719	093700	14843674	1707	1700	1707	1700	2
575	20230719	093600	14840267	1700	1700	1700	1700	0
576	20230719	093500	14840267	1700	1700	1700	1700	66
577	20230719	093400	14728067	1700	1701	1707	1700	544
578	20230719	093300	13803148	1709	1709	1709	1709	0
579	20230719	093200	13803148	1709	1709	1709	1709	0
580	20230719	093100	13803148	1709	1709	1709	1709	0
581	20230719	093000	13803148	1709	1709	1709	1709	0
582	20230719	092900	13803148	1709	1709	1709	1709	0
583	20230719	092800	13803148	1709	1709	1709	1709	1
584	20230719	092700	13801439	1700	1702	1702	1700	280
585	20230719	092600	13325397	1710	1710	1710	1710	0
586	20230719	092500	13325397	1710	1710	1710	1710	0
587	20230719	092400	13325397	1710	1710	1710	1710	0
588	20230719	092300	13325397	1710	1710	1710	1710	1
589	20230719	092200	13323687	1700	1705	1705	1700	210
590	20230719	092100	12966505	1713	1707	1713	1701	91
591	20230719	092000	12811279	1719	1719	1719	1719	0
592	20230719	091900	12811279	1719	1719	1719	1719	2
593	20230719	091800	12807841	1720	1714	1720	1714	13
594	20230719	091700	12785523	1702	1722	1722	1702	751
595	20230719	091600	11504032	1723	1723	1723	1723	0
596	20230719	091500	11504032	1723	1723	1723	1723	2
597	20230719	091400	11500586	1724	1701	1724	1700	1334
598	20230719	091300	9219903	1701	1705	1706	1701	1171
599	20230719	091200	7225180	1705	1706	1706	1705	474
600	20230719	091100	6416558	1710	1712	1712	1706	349
601	20230719	091000	5820265	1724	1724	1724	1724	0
602	20230719	090900	5820265	1724	1712	1724	1711	712
603	20230719	090800	4600772	1713	1717	1717	1713	67
604	20230719	090700	4485827	1724	1724	1724	1724	0
605	20230719	090600	4485827	1724	1716	1724	1716	112
606	20230719	090500	4293627	1717	1724	1724	1717	2
607	20230719	090400	4290186	1724	1718	1724	1718	5
608	20230719	090300	4281590	1724	1724	1724	1724	1
609	20230719	090200	4279866	1724	1724	1724	1718	373
610	20230719	090100	3638578	1724	1724	1724	1724	126
611	20230719	090000	3421354	1724	1721	1724	1721	1988