KissMeData/227950/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203000	1926310885	999	999	999	999	8179
3	20230719	202900	1926310885	999	999	999	999	0
4	20230719	202800	1926310885	999	999	999	999	0
5	20230719	202700	1926310885	999	999	999	999	0
6	20230719	202600	1926310885	999	999	999	999	0
7	20230719	202500	1926310885	999	999	999	999	0
8	20230719	202400	1926310885	999	999	999	999	0
9	20230719	202300	1926310885	999	999	999	999	0
10	20230719	202200	1926310885	999	999	999	999	0
11	20230719	202100	1926310885	999	999	999	999	0
12	20230719	202000	1926310885	999	999	999	999	0
13	20230719	201900	1926310885	999	999	999	999	0
14	20230719	201800	1926310885	999	999	999	999	0
15	20230719	201700	1926310885	999	999	999	999	0
16	20230719	201600	1926310885	999	999	999	999	0
17	20230719	201500	1926310885	999	999	999	999	0
18	20230719	201400	1926310885	999	999	999	999	0
19	20230719	201300	1926310885	999	999	999	999	0
20	20230719	201200	1926310885	999	999	999	999	0
21	20230719	201100	1926310885	999	999	999	999	0
22	20230719	201000	1926310885	999	999	999	999	0
23	20230719	200900	1926310885	999	999	999	999	0
24	20230719	200800	1926310885	999	999	999	999	0
25	20230719	200700	1926310885	999	999	999	999	0
26	20230719	200600	1926310885	999	999	999	999	0
27	20230719	200500	1926310885	999	999	999	999	0
28	20230719	200400	1926310885	999	999	999	999	0
29	20230719	200300	1926310885	999	999	999	999	0
30	20230719	200200	1926310885	999	999	999	999	0
31	20230719	200100	1926310885	999	999	999	999	0
32	20230719	200000	1926310885	999	999	999	999	8179
33	20230719	195900	1926310885	999	999	999	999	0
34	20230719	195800	1926310885	999	999	999	999	0
35	20230719	195700	1926310885	999	999	999	999	0
36	20230719	195600	1926310885	999	999	999	999	0
37	20230719	195500	1926310885	999	999	999	999	0
38	20230719	195400	1926310885	999	999	999	999	0
39	20230719	195300	1926310885	999	999	999	999	0
40	20230719	195200	1926310885	999	999	999	999	0
41	20230719	195100	1926310885	999	999	999	999	0
42	20230719	195000	1926310885	999	999	999	999	0
43	20230719	194900	1926310885	999	999	999	999	0
44	20230719	194800	1926310885	999	999	999	999	0
45	20230719	194700	1926310885	999	999	999	999	0
46	20230719	194600	1926310885	999	999	999	999	0
47	20230719	194500	1926310885	999	999	999	999	0
48	20230719	194400	1926310885	999	999	999	999	0
49	20230719	194300	1926310885	999	999	999	999	0
50	20230719	194200	1926310885	999	999	999	999	0
51	20230719	194100	1926310885	999	999	999	999	0
52	20230719	194000	1926310885	999	999	999	999	0
53	20230719	193900	1926310885	999	999	999	999	0
54	20230719	193800	1926310885	999	999	999	999	0
55	20230719	193700	1926310885	999	999	999	999	0
56	20230719	193600	1926310885	999	999	999	999	0
57	20230719	193500	1926310885	999	999	999	999	0
58	20230719	193400	1926310885	999	999	999	999	0
59	20230719	193300	1926310885	999	999	999	999	0
60	20230719	193200	1926310885	999	999	999	999	0
61	20230719	193100	1926310885	999	999	999	999	0
62	20230719	193000	1926310885	999	999	999	999	8179
63	20230719	192900	1926310885	999	999	999	999	0
64	20230719	192800	1926310885	999	999	999	999	0
65	20230719	192700	1926310885	999	999	999	999	0
66	20230719	192600	1926310885	999	999	999	999	0
67	20230719	192500	1926310885	999	999	999	999	0
68	20230719	192400	1926310885	999	999	999	999	0
69	20230719	192300	1926310885	999	999	999	999	0
70	20230719	192200	1926310885	999	999	999	999	0
71	20230719	192100	1926310885	999	999	999	999	0
72	20230719	192000	1926310885	999	999	999	999	0
73	20230719	191900	1926310885	999	999	999	999	0
74	20230719	191800	1926310885	999	999	999	999	0
75	20230719	191700	1926310885	999	999	999	999	0
76	20230719	191600	1926310885	999	999	999	999	0
77	20230719	191500	1926310885	999	999	999	999	0
78	20230719	191400	1926310885	999	999	999	999	0
79	20230719	191300	1926310885	999	999	999	999	0
80	20230719	191200	1926310885	999	999	999	999	0
81	20230719	191100	1926310885	999	999	999	999	0
82	20230719	191000	1926310885	999	999	999	999	0
83	20230719	190900	1926310885	999	999	999	999	0
84	20230719	190800	1926310885	999	999	999	999	0
85	20230719	190700	1926310885	999	999	999	999	0
86	20230719	190600	1926310885	999	999	999	999	0
87	20230719	190500	1926310885	999	999	999	999	0
88	20230719	190400	1926310885	999	999	999	999	0
89	20230719	190300	1926310885	999	999	999	999	0
90	20230719	190200	1926310885	999	999	999	999	0
91	20230719	190100	1926310885	999	999	999	999	0
92	20230719	190000	1926310885	999	999	999	999	8179
93	20230719	185900	1926310885	999	999	999	999	0
94	20230719	185800	1926310885	999	999	999	999	0
95	20230719	185700	1926310885	999	999	999	999	0
96	20230719	185600	1926310885	999	999	999	999	0
97	20230719	185500	1926310885	999	999	999	999	0
98	20230719	185400	1926310885	999	999	999	999	0
99	20230719	185300	1926310885	999	999	999	999	0
100	20230719	185200	1926310885	999	999	999	999	0
101	20230719	185100	1926310885	999	999	999	999	0
102	20230719	185000	1926310885	999	999	999	999	0
103	20230719	184900	1926310885	999	999	999	999	0
104	20230719	184800	1926310885	999	999	999	999	0
105	20230719	184700	1926310885	999	999	999	999	0
106	20230719	184600	1926310885	999	999	999	999	0
107	20230719	184500	1926310885	999	999	999	999	0
108	20230719	184400	1926310885	999	999	999	999	0
109	20230719	184300	1926310885	999	999	999	999	0
110	20230719	184200	1926310885	999	999	999	999	0
111	20230719	184100	1926310885	999	999	999	999	0
112	20230719	184000	1926310885	999	999	999	999	0
113	20230719	183900	1926310885	999	999	999	999	0
114	20230719	183800	1926310885	999	999	999	999	0
115	20230719	183700	1926310885	999	999	999	999	0
116	20230719	183600	1926310885	999	999	999	999	0
117	20230719	183500	1926310885	999	999	999	999	0
118	20230719	183400	1926310885	999	999	999	999	0
119	20230719	183300	1926310885	999	999	999	999	0
120	20230719	183200	1926310885	999	999	999	999	0
121	20230719	183100	1926310885	999	999	999	999	0
122	20230719	183000	1926310885	999	999	999	999	8179
123	20230719	182900	1926310885	999	999	999	999	0
124	20230719	182800	1926310885	999	999	999	999	0
125	20230719	182700	1926310885	999	999	999	999	0
126	20230719	182600	1926310885	999	999	999	999	0
127	20230719	182500	1926310885	999	999	999	999	0
128	20230719	182400	1926310885	999	999	999	999	0
129	20230719	182300	1926310885	999	999	999	999	0
130	20230719	182200	1926310885	999	999	999	999	0
131	20230719	182100	1926310885	999	999	999	999	0
132	20230719	182000	1926310885	999	999	999	999	0
133	20230719	181900	1926310885	999	999	999	999	0
134	20230719	181800	1926310885	999	999	999	999	0
135	20230719	181700	1926310885	999	999	999	999	0
136	20230719	181600	1926310885	999	999	999	999	0
137	20230719	181500	1926310885	999	999	999	999	0
138	20230719	181400	1926310885	999	999	999	999	0
139	20230719	181300	1926310885	999	999	999	999	0
140	20230719	181200	1926310885	999	999	999	999	0
141	20230719	181100	1926310885	999	999	999	999	0
142	20230719	181000	1926310885	999	999	999	999	0
143	20230719	180900	1926310885	999	999	999	999	0
144	20230719	180800	1926310885	999	999	999	999	0
145	20230719	180700	1926310885	999	999	999	999	0
146	20230719	180600	1926310885	999	999	999	999	0
147	20230719	180500	1926310885	999	999	999	999	0
148	20230719	180400	1926310885	999	999	999	999	0
149	20230719	180300	1926310885	999	999	999	999	0
150	20230719	180200	1926310885	999	999	999	999	0
151	20230719	180100	1926310885	999	999	999	999	0
152	20230719	180000	1926310885	999	999	999	999	8179
153	20230719	175900	1926310885	999	999	999	999	0
154	20230719	175800	1926310885	999	999	999	999	0
155	20230719	175700	1926310885	999	999	999	999	0
156	20230719	175600	1926310885	999	999	999	999	0
157	20230719	175500	1926310885	999	999	999	999	0
158	20230719	175400	1926310885	999	999	999	999	0
159	20230719	175300	1926310885	999	999	999	999	0
160	20230719	175200	1926310885	999	999	999	999	0
161	20230719	175100	1926310885	999	999	999	999	0
162	20230719	175000	1926310885	999	999	999	999	0
163	20230719	174900	1926310885	999	999	999	999	0
164	20230719	174800	1926310885	999	999	999	999	0
165	20230719	174700	1926310885	999	999	999	999	0
166	20230719	174600	1926310885	999	999	999	999	0
167	20230719	174500	1926310885	999	999	999	999	0
168	20230719	174400	1926310885	999	999	999	999	0
169	20230719	174300	1926310885	999	999	999	999	0
170	20230719	174200	1926310885	999	999	999	999	0
171	20230719	174100	1926310885	999	999	999	999	0
172	20230719	174000	1926310885	999	999	999	999	0
173	20230719	173900	1926310885	999	999	999	999	0
174	20230719	173800	1926310885	999	999	999	999	0
175	20230719	173700	1926310885	999	999	999	999	0
176	20230719	173600	1926310885	999	999	999	999	0
177	20230719	173500	1926310885	999	999	999	999	0
178	20230719	173400	1926310885	999	999	999	999	0
179	20230719	173300	1926310885	999	999	999	999	0
180	20230719	173200	1926310885	999	999	999	999	0
181	20230719	173100	1926310885	999	999	999	999	0
182	20230719	173000	1926310885	999	999	999	999	8179
183	20230719	172900	1926310885	999	999	999	999	0
184	20230719	172800	1926310885	999	999	999	999	0
185	20230719	172700	1926310885	999	999	999	999	0
186	20230719	172600	1926310885	999	999	999	999	0
187	20230719	172500	1926310885	999	999	999	999	0
188	20230719	172400	1926310885	999	999	999	999	0
189	20230719	172300	1926310885	999	999	999	999	0
190	20230719	172200	1926310885	999	999	999	999	0
191	20230719	172100	1926310885	999	999	999	999	0
192	20230719	172000	1926310885	999	999	999	999	0
193	20230719	171900	1926310885	999	999	999	999	0
194	20230719	171800	1926310885	999	999	999	999	0
195	20230719	171700	1926310885	999	999	999	999	0
196	20230719	171600	1926310885	999	999	999	999	0
197	20230719	171500	1926310885	999	999	999	999	0
198	20230719	171400	1926310885	999	999	999	999	0
199	20230719	171300	1926310885	999	999	999	999	0
200	20230719	171200	1926310885	999	999	999	999	0
201	20230719	171100	1926310885	999	999	999	999	0
202	20230719	171000	1926310885	999	999	999	999	0
203	20230719	170900	1926310885	999	999	999	999	0
204	20230719	170800	1926310885	999	999	999	999	0
205	20230719	170700	1926310885	999	999	999	999	0
206	20230719	170600	1926310885	999	999	999	999	0
207	20230719	170500	1926310885	999	999	999	999	0
208	20230719	170400	1926310885	999	999	999	999	0
209	20230719	170300	1926310885	999	999	999	999	0
210	20230719	170200	1926310885	999	999	999	999	0
211	20230719	170100	1926310885	999	999	999	999	0
212	20230719	170000	1926310885	999	999	999	999	8179
213	20230719	165900	1926310885	999	999	999	999	0
214	20230719	165800	1926310885	999	999	999	999	0
215	20230719	165700	1926310885	999	999	999	999	0
216	20230719	165600	1926310885	999	999	999	999	0
217	20230719	165500	1926310885	999	999	999	999	0
218	20230719	165400	1926310885	999	999	999	999	0
219	20230719	165300	1926310885	999	999	999	999	0
220	20230719	165200	1926310885	999	999	999	999	0
221	20230719	165100	1926310885	999	999	999	999	0
222	20230719	165000	1926310885	999	999	999	999	0
223	20230719	164900	1926310885	999	999	999	999	0
224	20230719	164800	1926310885	999	999	999	999	0
225	20230719	164700	1926310885	999	999	999	999	0
226	20230719	164600	1926310885	999	999	999	999	0
227	20230719	164500	1926310885	999	999	999	999	0
228	20230719	164400	1926310885	999	999	999	999	0
229	20230719	164300	1926310885	999	999	999	999	0
230	20230719	164200	1926310885	999	999	999	999	0
231	20230719	164100	1926310885	999	999	999	999	0
232	20230719	164000	1926310885	999	999	999	999	0
233	20230719	163900	1926310885	999	999	999	999	0
234	20230719	163800	1926310885	999	999	999	999	0
235	20230719	163700	1926310885	999	999	999	999	0
236	20230719	163600	1926310885	999	999	999	999	0
237	20230719	163500	1926310885	999	999	999	999	0
238	20230719	163400	1926310885	999	999	999	999	0
239	20230719	163300	1926310885	999	999	999	999	0
240	20230719	163200	1926310885	999	999	999	999	0
241	20230719	163100	1926310885	999	999	999	999	0
242	20230719	163000	1926310885	999	999	999	999	8179
243	20230719	162900	1926310885	999	999	999	999	0
244	20230719	162800	1926310885	999	999	999	999	0
245	20230719	162700	1926310885	999	999	999	999	0
246	20230719	162600	1926310885	999	999	999	999	0
247	20230719	162500	1926310885	999	999	999	999	0
248	20230719	162400	1926310885	999	999	999	999	0
249	20230719	162300	1926310885	999	999	999	999	0
250	20230719	162200	1926310885	999	999	999	999	0
251	20230719	162100	1926310885	999	999	999	999	0
252	20230719	162000	1926310885	999	999	999	999	0
253	20230719	161900	1926310885	999	999	999	999	0
254	20230719	161800	1926310885	999	999	999	999	0
255	20230719	161700	1926310885	999	999	999	999	0
256	20230719	161600	1926310885	999	999	999	999	0
257	20230719	161500	1926310885	999	999	999	999	0
258	20230719	161400	1926310885	999	999	999	999	0
259	20230719	161300	1926310885	999	999	999	999	0
260	20230719	161200	1926310885	999	999	999	999	0
261	20230719	161100	1926310885	999	999	999	999	0
262	20230719	161000	1926310885	999	999	999	999	0
263	20230719	160900	1926310885	999	999	999	999	0
264	20230719	160800	1926310885	999	999	999	999	0
265	20230719	160700	1926310885	999	999	999	999	0
266	20230719	160600	1926310885	999	999	999	999	0
267	20230719	160500	1926310885	999	999	999	999	0
268	20230719	160400	1926310885	999	999	999	999	0
269	20230719	160300	1926310885	999	999	999	999	0
270	20230719	160200	1926310885	999	999	999	999	0
271	20230719	160100	1926310885	999	999	999	999	0
272	20230719	160000	1926310885	999	999	999	999	8179
273	20230719	155900	1926310885	999	999	999	999	0
274	20230719	155800	1926310885	999	999	999	999	0
275	20230719	155700	1926310885	999	999	999	999	0
276	20230719	155600	1926310885	999	999	999	999	0
277	20230719	155500	1926310885	999	999	999	999	0
278	20230719	155400	1926310885	999	999	999	999	0
279	20230719	155300	1926310885	999	999	999	999	0
280	20230719	155200	1926310885	999	999	999	999	0
281	20230719	155100	1926310885	999	999	999	999	0
282	20230719	155000	1926310885	999	999	999	999	0
283	20230719	154900	1926310885	999	999	999	999	0
284	20230719	154800	1926310885	999	999	999	999	0
285	20230719	154700	1926310885	999	999	999	999	0
286	20230719	154600	1926310885	999	999	999	999	0
287	20230719	154500	1926310885	999	999	999	999	0
288	20230719	154400	1926310885	999	999	999	999	0
289	20230719	154300	1926310885	999	999	999	999	0
290	20230719	154200	1926310885	999	999	999	999	0
291	20230719	154100	1926310885	999	999	999	999	0
292	20230719	154000	1926310885	999	999	999	999	0
293	20230719	153900	1926310885	999	999	999	999	0
294	20230719	153800	1926310885	999	999	999	999	0
295	20230719	153700	1926310885	999	999	999	999	0
296	20230719	153600	1926310885	999	999	999	999	0
297	20230719	153500	1926310885	999	999	999	999	0
298	20230719	153400	1926310885	999	999	999	999	0
299	20230719	153300	1926310885	999	999	999	999	0
300	20230719	153200	1926310885	999	999	999	999	0
301	20230719	153100	1926310885	999	999	999	999	0
302	20230719	153000	1926310885	999	999	999	999	16358
303	20230719	152900	1918140064	998	998	998	998	0
304	20230719	152800	1918140064	998	998	998	998	0
305	20230719	152700	1918140064	998	998	998	998	0
306	20230719	152600	1918140064	998	998	998	998	0
307	20230719	152500	1918140064	998	998	998	998	0
308	20230719	152400	1918140064	998	998	998	998	0
309	20230719	152300	1918140064	998	998	998	998	0
310	20230719	152200	1918140064	998	998	998	998	0
311	20230719	152100	1918140064	998	998	998	998	0
312	20230719	152000	1918140064	998	998	998	998	0
313	20230719	151900	1918140064	998	994	998	994	10622
314	20230719	151800	1907554819	993	996	996	993	914
315	20230719	151700	1906644898	996	996	996	993	1913
316	20230719	151600	1904745250	992	992	992	992	0
317	20230719	151500	1904745250	992	992	996	992	1142
318	20230719	151400	1903611846	996	992	996	992	61
319	20230719	151300	1903551330	998	998	998	998	1517
320	20230719	151200	1902037364	999	995	999	994	7191
321	20230719	151100	1894865644	994	991	994	990	5536
322	20230719	151000	1889381614	994	994	994	994	0
323	20230719	150900	1889381614	994	993	994	993	200
324	20230719	150800	1889182857	993	994	994	993	503
325	20230719	150700	1888683377	994	994	994	994	1378
326	20230719	150600	1887313645	995	987	995	987	1340
327	20230719	150500	1885983065	987	989	989	987	2571
328	20230719	150400	1883445210	990	995	995	990	244
329	20230719	150300	1883203216	997	995	997	991	1391
330	20230719	150200	1881820071	998	996	999	994	616
331	20230719	150100	1881206066	997	997	997	997	1486
332	20230719	150000	1879724524	997	991	997	990	1171
333	20230719	145900	1878559007	987	987	987	985	17982
334	20230719	145800	1860816106	987	989	990	987	2604
335	20230719	145700	1858244063	989	989	989	989	16
336	20230719	145600	1858228239	989	992	992	989	665
337	20230719	145500	1857570177	991	993	993	991	1261
338	20230719	145400	1856319004	993	995	995	991	5792
339	20230719	145300	1850564096	994	995	996	994	805
340	20230719	145200	1849763571	993	1000	1001	993	23818
341	20230719	145100	1826029504	993	990	1008	990	49566
342	20230719	145000	1776393893	990	994	994	985	15736
343	20230719	144900	1760779436	994	995	1000	994	15279
344	20230719	144800	1745546027	1000	992	1000	990	27427
345	20230719	144700	1718260387	992	990	994	990	17452
346	20230719	144600	1700963923	990	984	990	984	24655
347	20230719	144500	1676627000	983	978	983	978	3922
348	20230719	144400	1672779760	975	978	978	974	15300
349	20230719	144300	1657861490	979	979	979	979	40
350	20230719	144200	1657822330	979	979	980	979	4802
351	20230719	144100	1653119692	979	979	979	979	20
352	20230719	144000	1653100112	979	975	979	975	11351
353	20230719	143900	1642020218	975	975	975	975	4
354	20230719	143800	1642016318	975	975	976	975	2538
355	20230719	143700	1639540112	976	977	977	973	688
356	20230719	143600	1638869230	976	976	976	973	2907
357	20230719	143500	1636032623	976	976	976	976	3340
358	20230719	143400	1632772783	976	976	976	976	1200
359	20230719	143300	1631601583	976	976	976	976	1
360	20230719	143200	1631600607	973	976	976	973	150
361	20230719	143100	1631454651	973	973	973	973	1798
362	20230719	143000	1629705197	973	974	977	973	1110
363	20230719	142900	1628623935	975	975	975	975	527
364	20230719	142800	1628110110	978	977	978	977	221
365	20230719	142700	1627894173	979	977	979	976	106
366	20230719	142600	1627790610	978	978	978	978	0
367	20230719	142500	1627790610	978	978	978	978	1
368	20230719	142400	1627789632	978	975	978	975	2208
369	20230719	142300	1625636526	975	975	975	975	351
370	20230719	142200	1625294301	975	970	975	970	4232
371	20230719	142100	1621180319	974	974	974	974	153
372	20230719	142000	1621031297	974	974	974	974	12
373	20230719	141900	1621019609	969	970	970	969	9700
374	20230719	141800	1611620237	969	969	969	969	890
375	20230719	141700	1610757827	969	970	970	969	2010
376	20230719	141600	1608808179	970	970	970	970	2427
377	20230719	141500	1606453989	970	975	975	970	154
378	20230719	141400	1606304349	970	971	971	970	14995
379	20230719	141300	1591759149	970	972	972	970	21211
380	20230719	141200	1571162688	972	972	973	972	2979
381	20230719	141100	1568266379	973	976	976	973	7929
382	20230719	141000	1560546439	976	976	976	976	0
383	20230719	140900	1560546439	976	976	976	976	1
384	20230719	140800	1560545463	977	976	977	975	3578
385	20230719	140700	1557054556	976	976	976	976	1
386	20230719	140600	1557053580	976	976	976	976	32
387	20230719	140500	1557022348	976	976	976	975	1974
388	20230719	140400	1555096228	977	977	977	977	16
389	20230719	140300	1555080596	977	977	977	977	963
390	20230719	140200	1554139745	977	975	978	974	3293
391	20230719	140100	1550926869	977	977	977	977	28
392	20230719	140000	1550899513	978	977	978	976	1569
393	20230719	135900	1549367583	978	978	978	978	6
394	20230719	135800	1549361715	978	978	978	978	304
395	20230719	135700	1549064403	979	979	979	979	0
396	20230719	135600	1549064403	979	979	979	979	5
397	20230719	135500	1549059508	979	980	980	979	87
398	20230719	135400	1548974330	980	981	981	980	2648
399	20230719	135300	1546378290	981	981	981	981	30
400	20230719	135200	1546348860	981	981	981	981	60
401	20230719	135100	1546290000	981	981	981	981	81
402	20230719	135000	1546210539	980	980	980	980	253
403	20230719	134900	1545962599	979	979	979	979	0
404	20230719	134800	1545962599	979	979	979	979	3
405	20230719	134700	1545959662	980	980	980	978	51
406	20230719	134600	1545909745	979	979	980	979	314
407	20230719	134500	1545602337	980	979	980	979	107
408	20230719	134400	1545497479	979	981	981	979	622
409	20230719	134300	1544888143	981	981	985	981	322
410	20230719	134200	1544572253	980	981	981	980	7
411	20230719	134100	1544565391	981	981	981	981	2422
412	20230719	134000	1542189409	981	981	981	981	70
413	20230719	133900	1542120739	980	980	980	980	200
414	20230719	133800	1541924739	979	981	981	979	161
415	20230719	133700	1541766812	981	980	981	980	213
416	20230719	133600	1541557959	978	978	978	978	1059
417	20230719	133500	1540522257	978	978	978	978	405
418	20230719	133400	1540126167	978	978	978	978	2
419	20230719	133300	1540124211	976	978	978	976	284
420	20230719	133200	1539846473	978	978	978	976	79
421	20230719	133100	1539769345	975	976	976	975	1000
422	20230719	133000	1538794329	978	974	978	974	1486
423	20230719	132900	1537346953	978	978	978	978	10
424	20230719	132800	1537337173	978	978	978	977	467
425	20230719	132700	1536880471	973	978	978	973	1407
426	20230719	132600	1535506470	978	978	978	978	15
427	20230719	132500	1535491800	970	972	978	970	5002
428	20230719	132400	1530636123	971	971	971	971	0
429	20230719	132300	1530636123	971	971	971	971	0
430	20230719	132200	1530636123	971	974	974	971	374
431	20230719	132100	1530272933	974	972	974	971	2571
432	20230719	132000	1527773897	972	974	974	972	5118
433	20230719	131900	1522794123	974	978	978	974	711
434	20230719	131800	1522101063	978	978	978	978	510
435	20230719	131700	1521602283	974	974	974	974	100
436	20230719	131600	1521504883	974	975	975	974	386
437	20230719	131500	1521128883	975	977	978	975	669
438	20230719	131400	1520476362	978	979	981	975	1103
439	20230719	131300	1519395017	980	978	980	978	34
440	20230719	131200	1519361717	973	973	973	973	0
441	20230719	131100	1519361717	973	979	979	973	12558
442	20230719	131000	1507109485	980	980	980	980	4
443	20230719	130900	1507105565	976	980	980	976	76
444	20230719	130800	1507031365	976	978	978	976	4141
445	20230719	130700	1502984281	979	979	979	979	0
446	20230719	130600	1502984281	979	982	983	979	1045
447	20230719	130500	1501961137	981	983	983	980	8551
448	20230719	130400	1493573040	984	984	984	984	51
449	20230719	130300	1493522856	984	984	984	984	141
450	20230719	130200	1493384112	984	982	984	982	152
451	20230719	130100	1493234844	982	981	982	980	7258
452	20230719	130000	1486111399	980	981	981	980	23
453	20230719	125900	1486088856	980	981	981	980	957
454	20230719	125800	1485150891	981	983	983	981	6234
455	20230719	125700	1479030906	983	983	983	983	500
456	20230719	125600	1478539406	984	984	984	984	166
457	20230719	125500	1478376062	983	985	985	983	320
458	20230719	125400	1478061237	984	987	987	984	6286
459	20230719	125300	1471865807	988	988	988	988	1000
460	20230719	125200	1470877807	988	988	988	987	229
461	20230719	125100	1470651755	988	988	988	988	300
462	20230719	125000	1470355355	987	987	987	987	600
463	20230719	124900	1469763155	988	988	988	988	22
464	20230719	124800	1469741419	988	987	988	987	204
465	20230719	124700	1469540070	988	987	988	987	13
466	20230719	124600	1469527233	987	987	987	987	0
467	20230719	124500	1469527233	987	987	988	987	1706
468	20230719	124400	1467843383	987	987	988	987	685
469	20230719	124300	1467166788	986	986	986	986	1485
470	20230719	124200	1465702578	986	986	986	986	500
471	20230719	124100	1465209578	986	987	988	986	3193
472	20230719	124000	1462060096	988	989	989	988	991
473	20230719	123900	1461080976	989	988	989	988	1963
474	20230719	123800	1459141429	988	988	988	988	135
475	20230719	123700	1459008049	988	988	988	988	81
476	20230719	123600	1458928021	988	988	988	988	102
477	20230719	123500	1458827245	988	988	988	988	245
478	20230719	123400	1458585185	988	988	988	987	2256
479	20230719	123300	1456356424	989	990	990	989	733
480	20230719	123200	1455630987	990	990	990	990	16
481	20230719	123100	1455615147	990	990	990	990	1447
482	20230719	123000	1454182617	990	991	991	990	1333
483	20230719	122900	1452862847	992	990	992	990	4231
484	20230719	122800	1448673633	989	988	989	988	3188
485	20230719	122700	1445523689	988	988	988	988	0
486	20230719	122600	1445523689	988	987	988	987	525
487	20230719	122500	1445005489	988	987	988	987	3707
488	20230719	122400	1441345278	987	987	987	987	600
489	20230719	122300	1440753078	986	986	986	986	252
490	20230719	122200	1440504606	985	985	985	985	3105
491	20230719	122100	1437446181	985	984	985	984	10
492	20230719	122000	1437436340	984	985	985	984	155
493	20230719	121900	1437283718	985	985	985	984	180
494	20230719	121800	1437106533	985	985	985	984	4857
495	20230719	121700	1432322418	985	985	985	985	44
496	20230719	121600	1432279078	984	980	985	980	4745
497	20230719	121500	1427606348	985	984	985	980	1160
498	20230719	121400	1426467878	984	984	984	983	3005
499	20230719	121300	1423513616	984	986	986	984	743
500	20230719	121200	1422782324	987	987	987	987	100
501	20230719	121100	1422683624	984	988	988	984	646
502	20230719	121000	1422047480	988	984	989	984	12445
503	20230719	120900	1409758119	984	984	984	983	218
504	20230719	120800	1409543707	983	984	984	983	715
505	20230719	120700	1408840665	984	984	984	984	1837
506	20230719	120600	1407033057	984	982	984	982	1232
507	20230719	120500	1405821618	982	985	985	982	2527
508	20230719	120400	1403338264	984	985	985	984	101
509	20230719	120300	1403238879	985	985	985	985	472
510	20230719	120200	1402773959	985	985	985	985	28
511	20230719	120100	1402746379	984	983	986	983	4522
512	20230719	120000	1398296911	981	981	982	980	9589
513	20230719	115900	1388890514	981	976	981	976	1035
514	20230719	115800	1387876319	976	980	981	976	2345
515	20230719	115700	1385582785	981	981	981	981	2
516	20230719	115600	1385580823	981	981	981	981	108
517	20230719	115500	1385474875	981	981	981	981	5
518	20230719	115400	1385469970	980	980	980	980	670
519	20230719	115300	1384813370	980	980	980	980	281
520	20230719	115200	1384537990	980	979	980	979	1974
521	20230719	115100	1382603947	981	979	981	979	1532
522	20230719	115000	1381103078	979	978	979	978	6
523	20230719	114900	1381097205	976	979	979	976	728
524	20230719	114800	1380385288	980	979	980	979	37
525	20230719	114700	1380349060	980	979	980	979	80
526	20230719	114600	1380270690	979	979	980	979	795
527	20230719	114500	1379491885	980	979	980	979	30
528	20230719	114400	1379462493	979	979	979	979	7
529	20230719	114300	1379455640	979	981	981	979	3530
530	20230719	114200	1375996352	981	981	981	981	133
531	20230719	114100	1375865879	980	981	981	980	1323
532	20230719	114000	1374568041	980	979	980	979	2395
533	20230719	113900	1372221364	979	978	979	975	150
534	20230719	113800	1372074870	979	979	979	979	101
535	20230719	113700	1371975991	979	979	979	979	10
536	20230719	113600	1371966201	979	979	979	979	190
537	20230719	113500	1371780191	979	974	979	974	9321
538	20230719	113400	1362681111	973	972	975	972	659
539	20230719	113300	1362039785	975	971	975	971	2482
540	20230719	113200	1359626019	970	970	970	970	220
541	20230719	113100	1359412619	969	975	975	969	3510
542	20230719	113000	1356003752	975	975	975	975	1780
543	20230719	112900	1354268252	975	975	975	975	1227
544	20230719	112800	1353071927	976	975	976	975	8743
545	20230719	112700	1344545862	975	975	975	975	582
546	20230719	112600	1343978412	976	976	976	976	208
547	20230719	112500	1343775404	976	973	976	972	11894
548	20230719	112400	1332179313	973	974	974	973	6612
549	20230719	112300	1325739388	974	974	974	974	1708
550	20230719	112200	1324075796	974	973	974	973	30
551	20230719	112100	1324046586	973	976	976	973	1940
552	20230719	112000	1322157911	976	976	976	976	300
553	20230719	111900	1321865111	973	977	977	973	332
554	20230719	111800	1321541891	971	973	973	971	2800
555	20230719	111700	1318822885	973	973	973	973	152
556	20230719	111600	1318674989	973	973	973	973	1405
557	20230719	111500	1317307924	973	973	973	970	841
558	20230719	111400	1316489931	973	974	974	973	557
559	20230719	111300	1315947563	974	972	974	972	7280
560	20230719	111200	1308859226	974	975	975	974	3550
561	20230719	111100	1305401525	974	971	974	971	6998
562	20230719	111000	1298593225	971	964	971	964	2278
563	20230719	110900	1296393133	963	965	969	963	43250
564	20230719	110800	1254672475	966	969	969	966	1395
565	20230719	110700	1253323947	969	972	972	968	17859
566	20230719	110600	1236000192	971	972	972	971	3097
567	20230719	110500	1232990795	972	974	974	972	981
568	20230719	110400	1232036418	979	979	979	973	1004
569	20230719	110300	1231059502	973	975	975	973	3648
570	20230719	110200	1227506537	979	975	979	975	1360
571	20230719	110100	1226179717	975	979	980	975	10724
572	20230719	110000	1215713403	980	978	980	978	2625
573	20230719	105900	1213145710	980	981	982	980	671
574	20230719	105800	1212487261	980	980	980	980	19
575	20230719	105700	1212468641	980	981	981	980	1712
576	20230719	105600	1210790167	981	980	982	980	2474
577	20230719	105500	1208363177	980	979	980	979	1214
578	20230719	105400	1207173657	980	979	980	979	33
579	20230719	105300	1207141347	980	979	980	978	2701
580	20230719	105200	1204497145	980	980	980	980	0
581	20230719	105100	1204497145	980	980	980	980	0
582	20230719	105000	1204497145	980	980	980	974	1052
583	20230719	104900	1203468920	979	981	981	979	1006
584	20230719	104800	1202482434	979	981	981	979	499
585	20230719	104700	1201993449	979	974	979	974	1847
586	20230719	104600	1200187856	979	979	980	974	721
587	20230719	104500	1199482478	979	979	981	972	10705
588	20230719	104400	1189061567	978	981	981	978	2034
589	20230719	104300	1187071694	980	979	980	979	4247
590	20230719	104200	1182909711	979	980	980	978	3820
591	20230719	104100	1179167067	980	980	981	978	1621
592	20230719	104000	1177578884	980	978	980	978	560
593	20230719	103900	1177031202	976	979	979	976	2922
594	20230719	103800	1174176167	979	977	980	977	9820
595	20230719	103700	1164580649	976	972	976	972	12364
596	20230719	103600	1152541264	972	973	973	972	3479
597	20230719	103500	1149156938	972	970	972	970	9539
598	20230719	103400	1139892056	970	970	972	963	9352
599	20230719	103300	1130868482	972	970	972	970	4354
600	20230719	103200	1126640667	969	966	969	966	9725
601	20230719	103100	1117233164	966	965	968	965	23300
602	20230719	103000	1094724632	965	967	969	959	49367
603	20230719	102900	1047105406	967	965	968	962	46655
604	20230719	102800	1002082329	965	960	965	959	11745
605	20230719	102700	990807343	960	970	970	957	22646
606	20230719	102600	969004938	970	975	975	966	11719
607	20230719	102500	957629452	975	967	977	966	33147
608	20230719	102400	925447620	965	965	972	961	105395
609	20230719	102300	823656970	937	937	937	937	0
610	20230719	102200	823656970	937	994	994	937	79036
611	20230719	102100	746820482	994	994	994	994	1389
612	20230719	102000	745439816	994	993	994	993	7
613	20230719	101900	745432859	992	991	992	991	209
614	20230719	101800	745225631	992	992	992	992	90
615	20230719	101700	745136351	991	991	991	991	25
616	20230719	101600	745111576	992	992	992	990	2722
617	20230719	101500	742411770	992	993	993	992	403
618	20230719	101400	742011795	993	995	995	993	3783
619	20230719	101300	738248718	995	995	995	995	134
620	20230719	101200	738115388	992	995	995	992	660
621	20230719	101100	737458694	995	990	995	990	93
622	20230719	101000	737366539	990	992	992	990	641
623	20230719	100900	736731698	990	990	990	990	0
624	20230719	100800	736731698	990	991	991	990	3200
625	20230719	100700	733563371	990	992	992	990	832
626	20230719	100600	732738551	992	992	992	992	130
627	20230719	100500	732609591	992	989	992	989	11239
628	20230719	100400	721481352	989	989	989	989	0
629	20230719	100300	721481352	989	989	989	989	715
630	20230719	100200	720774217	989	989	989	989	8160
631	20230719	100100	712703977	989	989	990	989	1915
632	20230719	100000	710810032	989	988	989	988	12806
633	20230719	095900	698155442	988	987	988	987	1622
634	20230719	095800	696552924	986	985	986	985	1625
635	20230719	095700	694951085	985	985	985	985	514
636	20230719	095600	694444795	985	985	985	985	514
637	20230719	095500	693938505	985	985	985	980	4484
638	20230719	095400	689523896	979	979	984	979	6153
639	20230719	095300	683499516	985	985	985	979	470
640	20230719	095200	683036632	980	977	980	975	11403
641	20230719	095100	671882181	975	977	977	975	12371
642	20230719	095000	659804560	977	978	978	976	11202
643	20230719	094900	648851710	978	982	982	975	57536
644	20230719	094800	592449747	982	984	986	982	8828
645	20230719	094700	583775309	985	985	987	985	9746
646	20230719	094600	574174699	984	986	987	983	4614
647	20230719	094500	569635094	986	987	987	984	19443
648	20230719	094400	550482700	987	987	987	986	3773
649	20230719	094300	546761879	986	986	987	985	16577
650	20230719	094200	530424134	986	989	989	986	13501
651	20230719	094100	517093601	989	989	990	986	522
652	20230719	094000	516578125	989	988	989	985	48309
653	20230719	093900	468929340	990	990	990	988	2242
654	20230719	093800	466710160	990	990	990	990	1734
655	20230719	093700	464993500	988	990	990	988	15398
656	20230719	093600	449773924	990	990	990	989	640
657	20230719	093500	449140741	991	992	992	991	279
658	20230719	093400	448863993	992	993	993	992	1939
659	20230719	093300	446940494	992	988	995	988	2260
660	20230719	093200	444704214	989	992	996	989	10498
661	20230719	093100	434314545	996	996	996	996	1296
662	20230719	093000	433023729	989	993	993	988	15272
663	20230719	092900	417927382	993	995	995	987	79280
664	20230719	092800	339553868	994	998	998	992	7520
665	20230719	092700	332078648	998	995	998	995	570
666	20230719	092600	331511138	995	999	999	994	3577
667	20230719	092500	327950713	999	999	999	999	465
668	20230719	092400	327486178	999	999	999	996	1134
669	20230719	092300	326354268	999	999	1000	999	2433
670	20230719	092200	323923200	999	993	999	993	5443
671	20230719	092100	318505372	994	992	994	992	6398
672	20230719	092000	312158492	992	994	994	991	6725
673	20230719	091900	305490948	994	992	999	991	8034
674	20230719	091800	297510574	999	990	999	988	4018
675	20230719	091700	293535530	988	1001	1001	988	18339
676	20230719	091600	275290424	1000	1000	1000	1000	6100
677	20230719	091500	269190424	990	993	1000	990	9628
678	20230719	091400	259641439	992	988	993	987	17745
679	20230719	091300	242071006	990	993	993	988	24259
680	20230719	091200	218066255	993	997	998	990	32705
681	20230719	091100	185597313	997	998	1000	996	16150
682	20230719	091000	169485641	998	1000	1000	998	10188
683	20230719	090900	159297811	1000	997	1000	994	5175
684	20230719	090800	154128975	990	998	998	990	17454
685	20230719	090700	136819243	998	991	999	990	12530
686	20230719	090600	124404759	995	1000	1000	990	50896
687	20230719	090500	73673871	999	1010	1010	995	36510
688	20230719	090400	37152932	1010	1014	1014	1006	10355
689	20230719	090300	26711272	1014	1014	1014	1010	210
690	20230719	090200	26498612	1010	1020	1026	1010	17393
691	20230719	090100	8820668	1027	1022	1027	1022	2542
692	20230719	090000	6219004	1022	1020	1022	1020	5792