KissMeData/096630/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195500	1233311873	1699	1699	1699	1699	2059
3	20230719	195400	1233311873	1699	1699	1699	1699	0
4	20230719	195300	1233311873	1699	1699	1699	1699	0
5	20230719	195200	1233311873	1699	1699	1699	1699	0
6	20230719	195100	1233311873	1699	1699	1699	1699	0
7	20230719	195000	1233311873	1699	1699	1699	1699	0
8	20230719	194900	1233311873	1699	1699	1699	1699	0
9	20230719	194800	1233311873	1699	1699	1699	1699	0
10	20230719	194700	1233311873	1699	1699	1699	1699	0
11	20230719	194600	1233311873	1699	1699	1699	1699	0
12	20230719	194500	1233311873	1699	1699	1699	1699	0
13	20230719	194400	1233311873	1699	1699	1699	1699	0
14	20230719	194300	1233311873	1699	1699	1699	1699	0
15	20230719	194200	1233311873	1699	1699	1699	1699	0
16	20230719	194100	1233311873	1699	1699	1699	1699	0
17	20230719	194000	1233311873	1699	1699	1699	1699	0
18	20230719	193900	1233311873	1699	1699	1699	1699	0
19	20230719	193800	1233311873	1699	1699	1699	1699	0
20	20230719	193700	1233311873	1699	1699	1699	1699	0
21	20230719	193600	1233311873	1699	1699	1699	1699	0
22	20230719	193500	1233311873	1699	1699	1699	1699	0
23	20230719	193400	1233311873	1699	1699	1699	1699	0
24	20230719	193300	1233311873	1699	1699	1699	1699	0
25	20230719	193200	1233311873	1699	1699	1699	1699	0
26	20230719	193100	1233311873	1699	1699	1699	1699	0
27	20230719	193000	1233311873	1699	1699	1699	1699	0
28	20230719	192900	1233311873	1699	1699	1699	1699	0
29	20230719	192800	1233311873	1699	1699	1699	1699	0
30	20230719	192700	1233311873	1699	1699	1699	1699	0
31	20230719	192600	1233311873	1699	1699	1699	1699	0
32	20230719	192500	1233311873	1699	1699	1699	1699	2059
33	20230719	192400	1233311873	1699	1699	1699	1699	0
34	20230719	192300	1233311873	1699	1699	1699	1699	0
35	20230719	192200	1233311873	1699	1699	1699	1699	0
36	20230719	192100	1233311873	1699	1699	1699	1699	0
37	20230719	192000	1233311873	1699	1699	1699	1699	0
38	20230719	191900	1233311873	1699	1699	1699	1699	0
39	20230719	191800	1233311873	1699	1699	1699	1699	0
40	20230719	191700	1233311873	1699	1699	1699	1699	0
41	20230719	191600	1233311873	1699	1699	1699	1699	0
42	20230719	191500	1233311873	1699	1699	1699	1699	0
43	20230719	191400	1233311873	1699	1699	1699	1699	0
44	20230719	191300	1233311873	1699	1699	1699	1699	0
45	20230719	191200	1233311873	1699	1699	1699	1699	0
46	20230719	191100	1233311873	1699	1699	1699	1699	0
47	20230719	191000	1233311873	1699	1699	1699	1699	0
48	20230719	190900	1233311873	1699	1699	1699	1699	0
49	20230719	190800	1233311873	1699	1699	1699	1699	0
50	20230719	190700	1233311873	1699	1699	1699	1699	0
51	20230719	190600	1233311873	1699	1699	1699	1699	0
52	20230719	190500	1233311873	1699	1699	1699	1699	0
53	20230719	190400	1233311873	1699	1699	1699	1699	0
54	20230719	190300	1233311873	1699	1699	1699	1699	0
55	20230719	190200	1233311873	1699	1699	1699	1699	0
56	20230719	190100	1233311873	1699	1699	1699	1699	0
57	20230719	190000	1233311873	1699	1699	1699	1699	0
58	20230719	185900	1233311873	1699	1699	1699	1699	0
59	20230719	185800	1233311873	1699	1699	1699	1699	0
60	20230719	185700	1233311873	1699	1699	1699	1699	0
61	20230719	185600	1233311873	1699	1699	1699	1699	0
62	20230719	185500	1233311873	1699	1699	1699	1699	2059
63	20230719	185400	1233311873	1699	1699	1699	1699	0
64	20230719	185300	1233311873	1699	1699	1699	1699	0
65	20230719	185200	1233311873	1699	1699	1699	1699	0
66	20230719	185100	1233311873	1699	1699	1699	1699	0
67	20230719	185000	1233311873	1699	1699	1699	1699	0
68	20230719	184900	1233311873	1699	1699	1699	1699	0
69	20230719	184800	1233311873	1699	1699	1699	1699	0
70	20230719	184700	1233311873	1699	1699	1699	1699	0
71	20230719	184600	1233311873	1699	1699	1699	1699	0
72	20230719	184500	1233311873	1699	1699	1699	1699	0
73	20230719	184400	1233311873	1699	1699	1699	1699	0
74	20230719	184300	1233311873	1699	1699	1699	1699	0
75	20230719	184200	1233311873	1699	1699	1699	1699	0
76	20230719	184100	1233311873	1699	1699	1699	1699	0
77	20230719	184000	1233311873	1699	1699	1699	1699	0
78	20230719	183900	1233311873	1699	1699	1699	1699	0
79	20230719	183800	1233311873	1699	1699	1699	1699	0
80	20230719	183700	1233311873	1699	1699	1699	1699	0
81	20230719	183600	1233311873	1699	1699	1699	1699	0
82	20230719	183500	1233311873	1699	1699	1699	1699	0
83	20230719	183400	1233311873	1699	1699	1699	1699	0
84	20230719	183300	1233311873	1699	1699	1699	1699	0
85	20230719	183200	1233311873	1699	1699	1699	1699	0
86	20230719	183100	1233311873	1699	1699	1699	1699	0
87	20230719	183000	1233311873	1699	1699	1699	1699	0
88	20230719	182900	1233311873	1699	1699	1699	1699	0
89	20230719	182800	1233311873	1699	1699	1699	1699	0
90	20230719	182700	1233311873	1699	1699	1699	1699	0
91	20230719	182600	1233311873	1699	1699	1699	1699	0
92	20230719	182500	1233311873	1699	1699	1699	1699	2059
93	20230719	182400	1233311873	1699	1699	1699	1699	0
94	20230719	182300	1233311873	1699	1699	1699	1699	0
95	20230719	182200	1233311873	1699	1699	1699	1699	0
96	20230719	182100	1233311873	1699	1699	1699	1699	0
97	20230719	182000	1233311873	1699	1699	1699	1699	0
98	20230719	181900	1233311873	1699	1699	1699	1699	0
99	20230719	181800	1233311873	1699	1699	1699	1699	0
100	20230719	181700	1233311873	1699	1699	1699	1699	0
101	20230719	181600	1233311873	1699	1699	1699	1699	0
102	20230719	181500	1233311873	1699	1699	1699	1699	0
103	20230719	181400	1233311873	1699	1699	1699	1699	0
104	20230719	181300	1233311873	1699	1699	1699	1699	0
105	20230719	181200	1233311873	1699	1699	1699	1699	0
106	20230719	181100	1233311873	1699	1699	1699	1699	0
107	20230719	181000	1233311873	1699	1699	1699	1699	0
108	20230719	180900	1233311873	1699	1699	1699	1699	0
109	20230719	180800	1233311873	1699	1699	1699	1699	0
110	20230719	180700	1233311873	1699	1699	1699	1699	0
111	20230719	180600	1233311873	1699	1699	1699	1699	0
112	20230719	180500	1233311873	1699	1699	1699	1699	0
113	20230719	180400	1233311873	1699	1699	1699	1699	0
114	20230719	180300	1233311873	1699	1699	1699	1699	0
115	20230719	180200	1233311873	1699	1699	1699	1699	0
116	20230719	180100	1233311873	1699	1699	1699	1699	0
117	20230719	180000	1233311873	1699	1699	1699	1699	0
118	20230719	175900	1233311873	1699	1699	1699	1699	0
119	20230719	175800	1233311873	1699	1699	1699	1699	0
120	20230719	175700	1233311873	1699	1699	1699	1699	0
121	20230719	175600	1233311873	1699	1699	1699	1699	0
122	20230719	175500	1233311873	1699	1699	1699	1699	2059
123	20230719	175400	1233311873	1699	1699	1699	1699	0
124	20230719	175300	1233311873	1699	1699	1699	1699	0
125	20230719	175200	1233311873	1699	1699	1699	1699	0
126	20230719	175100	1233311873	1699	1699	1699	1699	0
127	20230719	175000	1233311873	1699	1699	1699	1699	0
128	20230719	174900	1233311873	1699	1699	1699	1699	0
129	20230719	174800	1233311873	1699	1699	1699	1699	0
130	20230719	174700	1233311873	1699	1699	1699	1699	0
131	20230719	174600	1233311873	1699	1699	1699	1699	0
132	20230719	174500	1233311873	1699	1699	1699	1699	0
133	20230719	174400	1233311873	1699	1699	1699	1699	0
134	20230719	174300	1233311873	1699	1699	1699	1699	0
135	20230719	174200	1233311873	1699	1699	1699	1699	0
136	20230719	174100	1233311873	1699	1699	1699	1699	0
137	20230719	174000	1233311873	1699	1699	1699	1699	0
138	20230719	173900	1233311873	1699	1699	1699	1699	0
139	20230719	173800	1233311873	1699	1699	1699	1699	0
140	20230719	173700	1233311873	1699	1699	1699	1699	0
141	20230719	173600	1233311873	1699	1699	1699	1699	0
142	20230719	173500	1233311873	1699	1699	1699	1699	0
143	20230719	173400	1233311873	1699	1699	1699	1699	0
144	20230719	173300	1233311873	1699	1699	1699	1699	0
145	20230719	173200	1233311873	1699	1699	1699	1699	0
146	20230719	173100	1233311873	1699	1699	1699	1699	0
147	20230719	173000	1233311873	1699	1699	1699	1699	0
148	20230719	172900	1233311873	1699	1699	1699	1699	0
149	20230719	172800	1233311873	1699	1699	1699	1699	0
150	20230719	172700	1233311873	1699	1699	1699	1699	0
151	20230719	172600	1233311873	1699	1699	1699	1699	0
152	20230719	172500	1233311873	1699	1699	1699	1699	2059
153	20230719	172400	1233311873	1699	1699	1699	1699	0
154	20230719	172300	1233311873	1699	1699	1699	1699	0
155	20230719	172200	1233311873	1699	1699	1699	1699	0
156	20230719	172100	1233311873	1699	1699	1699	1699	0
157	20230719	172000	1233311873	1699	1699	1699	1699	0
158	20230719	171900	1233311873	1699	1699	1699	1699	0
159	20230719	171800	1233311873	1699	1699	1699	1699	0
160	20230719	171700	1233311873	1699	1699	1699	1699	0
161	20230719	171600	1233311873	1699	1699	1699	1699	0
162	20230719	171500	1233311873	1699	1699	1699	1699	0
163	20230719	171400	1233311873	1699	1699	1699	1699	0
164	20230719	171300	1233311873	1699	1699	1699	1699	0
165	20230719	171200	1233311873	1699	1699	1699	1699	0
166	20230719	171100	1233311873	1699	1699	1699	1699	0
167	20230719	171000	1233311873	1699	1699	1699	1699	0
168	20230719	170900	1233311873	1699	1699	1699	1699	0
169	20230719	170800	1233311873	1699	1699	1699	1699	0
170	20230719	170700	1233311873	1699	1699	1699	1699	0
171	20230719	170600	1233311873	1699	1699	1699	1699	0
172	20230719	170500	1233311873	1699	1699	1699	1699	0
173	20230719	170400	1233311873	1699	1699	1699	1699	0
174	20230719	170300	1233311873	1699	1699	1699	1699	0
175	20230719	170200	1233311873	1699	1699	1699	1699	0
176	20230719	170100	1233311873	1699	1699	1699	1699	0
177	20230719	170000	1233311873	1699	1699	1699	1699	0
178	20230719	165900	1233311873	1699	1699	1699	1699	0
179	20230719	165800	1233311873	1699	1699	1699	1699	0
180	20230719	165700	1233311873	1699	1699	1699	1699	0
181	20230719	165600	1233311873	1699	1699	1699	1699	0
182	20230719	165500	1233311873	1699	1699	1699	1699	2059
183	20230719	165400	1233311873	1699	1699	1699	1699	0
184	20230719	165300	1233311873	1699	1699	1699	1699	0
185	20230719	165200	1233311873	1699	1699	1699	1699	0
186	20230719	165100	1233311873	1699	1699	1699	1699	0
187	20230719	165000	1233311873	1699	1699	1699	1699	0
188	20230719	164900	1233311873	1699	1699	1699	1699	0
189	20230719	164800	1233311873	1699	1699	1699	1699	0
190	20230719	164700	1233311873	1699	1699	1699	1699	0
191	20230719	164600	1233311873	1699	1699	1699	1699	0
192	20230719	164500	1233311873	1699	1699	1699	1699	0
193	20230719	164400	1233311873	1699	1699	1699	1699	0
194	20230719	164300	1233311873	1699	1699	1699	1699	0
195	20230719	164200	1233311873	1699	1699	1699	1699	0
196	20230719	164100	1233311873	1699	1699	1699	1699	0
197	20230719	164000	1233311873	1699	1699	1699	1699	0
198	20230719	163900	1233311873	1699	1699	1699	1699	0
199	20230719	163800	1233311873	1699	1699	1699	1699	0
200	20230719	163700	1233311873	1699	1699	1699	1699	0
201	20230719	163600	1233311873	1699	1699	1699	1699	0
202	20230719	163500	1233311873	1699	1699	1699	1699	0
203	20230719	163400	1233311873	1699	1699	1699	1699	0
204	20230719	163300	1233311873	1699	1699	1699	1699	0
205	20230719	163200	1233311873	1699	1699	1699	1699	0
206	20230719	163100	1233311873	1699	1699	1699	1699	0
207	20230719	163000	1233311873	1699	1699	1699	1699	0
208	20230719	162900	1233311873	1699	1699	1699	1699	0
209	20230719	162800	1233311873	1699	1699	1699	1699	0
210	20230719	162700	1233311873	1699	1699	1699	1699	0
211	20230719	162600	1233311873	1699	1699	1699	1699	0
212	20230719	162500	1233311873	1699	1699	1699	1699	2059
213	20230719	162400	1233311873	1699	1699	1699	1699	0
214	20230719	162300	1233311873	1699	1699	1699	1699	0
215	20230719	162200	1233311873	1699	1699	1699	1699	0
216	20230719	162100	1233311873	1699	1699	1699	1699	0
217	20230719	162000	1233311873	1699	1699	1699	1699	0
218	20230719	161900	1233311873	1699	1699	1699	1699	0
219	20230719	161800	1233311873	1699	1699	1699	1699	0
220	20230719	161700	1233311873	1699	1699	1699	1699	0
221	20230719	161600	1233311873	1699	1699	1699	1699	0
222	20230719	161500	1233311873	1699	1699	1699	1699	0
223	20230719	161400	1233311873	1699	1699	1699	1699	0
224	20230719	161300	1233311873	1699	1699	1699	1699	0
225	20230719	161200	1233311873	1699	1699	1699	1699	0
226	20230719	161100	1233311873	1699	1699	1699	1699	0
227	20230719	161000	1233311873	1699	1699	1699	1699	0
228	20230719	160900	1233311873	1699	1699	1699	1699	0
229	20230719	160800	1233311873	1699	1699	1699	1699	0
230	20230719	160700	1233311873	1699	1699	1699	1699	0
231	20230719	160600	1233311873	1699	1699	1699	1699	0
232	20230719	160500	1233311873	1699	1699	1699	1699	0
233	20230719	160400	1233311873	1699	1699	1699	1699	0
234	20230719	160300	1233311873	1699	1699	1699	1699	0
235	20230719	160200	1233311873	1699	1699	1699	1699	0
236	20230719	160100	1233311873	1699	1699	1699	1699	0
237	20230719	160000	1233311873	1699	1699	1699	1699	0
238	20230719	155900	1233311873	1699	1699	1699	1699	0
239	20230719	155800	1233311873	1699	1699	1699	1699	0
240	20230719	155700	1233311873	1699	1699	1699	1699	0
241	20230719	155600	1233311873	1699	1699	1699	1699	0
242	20230719	155500	1233311873	1699	1699	1699	1699	2059
243	20230719	155400	1233311873	1699	1699	1699	1699	0
244	20230719	155300	1233311873	1699	1699	1699	1699	0
245	20230719	155200	1233311873	1699	1699	1699	1699	0
246	20230719	155100	1233311873	1699	1699	1699	1699	0
247	20230719	155000	1233311873	1699	1699	1699	1699	0
248	20230719	154900	1233311873	1699	1699	1699	1699	0
249	20230719	154800	1233311873	1699	1699	1699	1699	0
250	20230719	154700	1233311873	1699	1699	1699	1699	0
251	20230719	154600	1233311873	1699	1699	1699	1699	0
252	20230719	154500	1233311873	1699	1699	1699	1699	0
253	20230719	154400	1233311873	1699	1699	1699	1699	0
254	20230719	154300	1233311873	1699	1699	1699	1699	0
255	20230719	154200	1233311873	1699	1699	1699	1699	0
256	20230719	154100	1233311873	1699	1699	1699	1699	0
257	20230719	154000	1233311873	1699	1699	1699	1699	0
258	20230719	153900	1233311873	1699	1699	1699	1699	0
259	20230719	153800	1233311873	1699	1699	1699	1699	0
260	20230719	153700	1233311873	1699	1699	1699	1699	0
261	20230719	153600	1233311873	1699	1699	1699	1699	0
262	20230719	153500	1233311873	1699	1699	1699	1699	0
263	20230719	153400	1233311873	1699	1699	1699	1699	0
264	20230719	153300	1233311873	1699	1699	1699	1699	0
265	20230719	153200	1233311873	1699	1699	1699	1699	0
266	20230719	153100	1233311873	1699	1699	1699	1699	0
267	20230719	153000	1233311873	1699	1699	1699	1699	2059
268	20230719	152900	1229813632	1700	1700	1700	1700	0
269	20230719	152800	1229813632	1700	1700	1700	1700	0
270	20230719	152700	1229813632	1700	1700	1700	1700	0
271	20230719	152600	1229813632	1700	1700	1700	1700	0
272	20230719	152500	1229813632	1700	1700	1700	1700	0
273	20230719	152400	1229813632	1700	1700	1700	1700	0
274	20230719	152300	1229813632	1700	1700	1700	1700	0
275	20230719	152200	1229813632	1700	1700	1700	1700	0
276	20230719	152100	1229813632	1700	1700	1700	1700	0
277	20230719	152000	1229813632	1700	1700	1700	1700	0
278	20230719	151900	1229813632	1700	1700	1700	1700	1208
279	20230719	151800	1227760032	1700	1700	1700	1700	11
280	20230719	151700	1227741332	1699	1701	1701	1699	3726
281	20230719	151600	1221407055	1700	1700	1700	1700	0
282	20230719	151500	1221407055	1700	1701	1701	1700	206
283	20230719	151400	1221056850	1701	1701	1701	1701	10
284	20230719	151300	1221039840	1701	1703	1703	1700	5475
285	20230719	151200	1211723624	1704	1704	1704	1704	0
286	20230719	151100	1211723624	1704	1704	1704	1704	21
287	20230719	151000	1211687840	1704	1704	1704	1704	100
288	20230719	150900	1211517440	1704	1704	1704	1704	1000
289	20230719	150800	1209813440	1704	1704	1704	1704	1842
290	20230719	150700	1206674672	1705	1705	1705	1704	901
291	20230719	150600	1205138469	1705	1705	1705	1704	992
292	20230719	150500	1203447593	1705	1705	1705	1705	260
293	20230719	150400	1203004293	1705	1704	1705	1704	1432
294	20230719	150300	1200564144	1704	1704	1704	1704	0
295	20230719	150200	1200564144	1704	1704	1704	1704	0
296	20230719	150100	1200564144	1704	1705	1705	1704	1320
297	20230719	150000	1198314544	1705	1705	1705	1704	1800
298	20230719	145900	1195247004	1705	1704	1705	1704	333
299	20230719	145800	1194679512	1704	1704	1704	1704	14
300	20230719	145700	1194655656	1704	1704	1704	1704	1
301	20230719	145600	1194653952	1704	1704	1704	1704	0
302	20230719	145500	1194653952	1704	1704	1704	1704	1
303	20230719	145400	1194652248	1700	1700	1700	1700	1
304	20230719	145300	1194650548	1699	1699	1699	1699	200
305	20230719	145200	1194310748	1705	1705	1705	1705	1
306	20230719	145100	1194309043	1705	1705	1705	1696	3484
307	20230719	145000	1188395089	1704	1702	1704	1702	249
308	20230719	144900	1187971201	1702	1700	1702	1700	32
309	20230719	144800	1187916769	1699	1695	1699	1695	7611
310	20230719	144700	1175016024	1695	1696	1696	1695	272
311	20230719	144600	1174554934	1696	1696	1696	1696	445
312	20230719	144500	1173800214	1697	1698	1698	1696	1180
313	20230719	144400	1171797745	1697	1698	1698	1697	32
314	20230719	144300	1171743440	1698	1698	1698	1698	4422
315	20230719	144200	1164234884	1698	1700	1700	1698	963
316	20230719	144100	1162599058	1700	1704	1704	1700	4995
317	20230719	144000	1154106782	1703	1704	1704	1702	2548
318	20230719	143900	1149770083	1702	1704	1704	1702	3788
319	20230719	143800	1143319483	1705	1705	1705	1705	1
320	20230719	143700	1143317778	1705	1705	1705	1705	509
321	20230719	143600	1142449933	1704	1705	1705	1704	1770
322	20230719	143500	1139432220	1705	1705	1705	1705	32
323	20230719	143400	1139377660	1705	1703	1705	1702	1106
324	20230719	143300	1137494330	1703	1703	1703	1703	453
325	20230719	143200	1136722871	1705	1705	1705	1705	0
326	20230719	143100	1136722871	1705	1703	1705	1703	294
327	20230719	143000	1136222185	1705	1709	1709	1705	213
328	20230719	142900	1135858184	1709	1708	1709	1708	475
329	20230719	142800	1135046883	1707	1709	1709	1707	178
330	20230719	142700	1134742996	1708	1704	1709	1704	1022
331	20230719	142600	1132997569	1704	1708	1709	1704	2093
332	20230719	142500	1129425516	1708	1706	1708	1706	39
333	20230719	142400	1129358952	1706	1706	1706	1706	47
334	20230719	142300	1129278770	1706	1708	1708	1706	474
335	20230719	142200	1128469726	1708	1705	1708	1704	824
336	20230719	142100	1127064267	1705	1706	1708	1705	995
337	20230719	142000	1125365997	1706	1709	1709	1706	667
338	20230719	141900	1124226834	1709	1708	1709	1708	442
339	20230719	141800	1123471496	1708	1708	1709	1708	490
340	20230719	141700	1122634474	1707	1705	1707	1705	383
341	20230719	141600	1121981156	1705	1705	1705	1705	701
342	20230719	141500	1120785951	1705	1705	1705	1705	327
343	20230719	141400	1120228416	1705	1705	1705	1705	900
344	20230719	141300	1118693916	1705	1705	1705	1705	305
345	20230719	141200	1118173891	1705	1705	1705	1705	600
346	20230719	141100	1117150891	1705	1704	1705	1704	1330
347	20230719	141000	1114883851	1702	1703	1703	1702	560
348	20230719	140900	1113930187	1702	1702	1702	1702	0
349	20230719	140800	1113930187	1702	1704	1704	1702	1390
350	20230719	140700	1111564347	1702	1705	1705	1702	1942
351	20230719	140600	1108254618	1704	1704	1704	1704	10
352	20230719	140500	1108237578	1704	1704	1704	1704	300
353	20230719	140400	1107726378	1702	1704	1704	1702	5700
354	20230719	140300	1098021725	1704	1706	1706	1704	331
355	20230719	140200	1097457101	1706	1710	1710	1706	637
356	20230719	140100	1096368733	1710	1710	1710	1710	211
357	20230719	140000	1096007923	1708	1710	1710	1708	251
358	20230719	135900	1095578719	1710	1709	1710	1709	393
359	20230719	135800	1094906941	1709	1709	1709	1709	303
360	20230719	135700	1094389114	1709	1709	1709	1709	453
361	20230719	135600	1093614937	1709	1708	1709	1708	420
362	20230719	135500	1092897275	1707	1707	1707	1706	400
363	20230719	135400	1092214583	1707	1707	1707	1707	377
364	20230719	135300	1091571044	1704	1703	1704	1703	3097
365	20230719	135200	1086293757	1703	1704	1704	1703	300
366	20230719	135100	1085782657	1704	1704	1704	1704	300
367	20230719	135000	1085271457	1704	1704	1704	1704	300
368	20230719	134900	1084760257	1704	1704	1704	1704	3091
369	20230719	134800	1079493193	1704	1704	1704	1704	300
370	20230719	134700	1078981993	1704	1704	1704	1704	1350
371	20230719	134600	1076681593	1704	1705	1705	1704	508
372	20230719	134500	1075815756	1705	1709	1709	1704	2182
373	20230719	134400	1072093571	1707	1709	1709	1707	461
374	20230719	134300	1071305846	1709	1710	1710	1708	400
375	20230719	134200	1070622299	1710	1708	1710	1707	12890
376	20230719	134100	1048584876	1708	1708	1708	1708	500
377	20230719	134000	1047730876	1708	1708	1708	1708	505
378	20230719	133900	1046868336	1706	1709	1709	1706	400
379	20230719	133800	1046184947	1709	1709	1709	1709	300
380	20230719	133700	1045672247	1709	1709	1709	1709	678
381	20230719	133600	1044513545	1709	1709	1709	1708	336
382	20230719	133500	1043939351	1707	1709	1709	1707	465
383	20230719	133400	1043144906	1707	1709	1709	1707	1771
384	20230719	133300	1040121009	1709	1709	1709	1709	201
385	20230719	133200	1039777500	1707	1708	1710	1707	3638
386	20230719	133100	1033563988	1708	1710	1710	1708	3101
387	20230719	133000	1028267280	1710	1710	1710	1708	6023
388	20230719	132900	1017978890	1709	1709	1709	1708	3690
389	20230719	132800	1011675841	1709	1711	1711	1709	1075
390	20230719	132700	1009838232	1711	1711	1711	1711	2741
391	20230719	132600	1005148381	1711	1705	1711	1704	11686
392	20230719	132500	985214199	1704	1703	1704	1703	969
393	20230719	132400	983563332	1703	1701	1703	1701	821
394	20230719	132300	982165799	1701	1702	1702	1701	629
395	20230719	132200	981095569	1701	1701	1701	1701	477
396	20230719	132100	980284192	1701	1701	1701	1701	432
397	20230719	132000	979549360	1701	1701	1701	1701	400
398	20230719	131900	978868960	1701	1700	1701	1700	4360
399	20230719	131800	971456759	1700	1700	1700	1700	610
400	20230719	131700	970419759	1700	1700	1700	1698	1176
401	20230719	131600	968422351	1698	1698	1700	1698	4070
402	20230719	131500	961509491	1698	1697	1699	1697	2419
403	20230719	131400	957401886	1697	1697	1697	1697	400
404	20230719	131300	956723086	1697	1697	1697	1697	605
405	20230719	131200	955696401	1696	1696	1696	1696	700
406	20230719	131100	954509201	1696	1693	1696	1693	762
407	20230719	131000	953218235	1693	1693	1693	1693	0
408	20230719	130900	953218235	1693	1696	1696	1693	2554
409	20230719	130800	948892168	1696	1697	1697	1695	1172
410	20230719	130700	946904277	1697	1697	1697	1697	400
411	20230719	130600	946225477	1697	1697	1697	1697	893
412	20230719	130500	944710056	1697	1697	1697	1697	555
413	20230719	130400	943768221	1697	1696	1697	1696	544
414	20230719	130300	942845389	1692	1692	1692	1692	467
415	20230719	130200	942055225	1691	1691	1691	1691	769
416	20230719	130100	940754846	1691	1692	1692	1691	3581
417	20230719	130000	934697253	1692	1693	1693	1692	573
418	20230719	125900	933727318	1693	1693	1693	1693	191
419	20230719	125800	933403955	1694	1694	1694	1694	4033
420	20230719	125700	926572053	1697	1696	1697	1695	1118
421	20230719	125600	924676708	1697	1697	1697	1697	190
422	20230719	125500	924354278	1697	1697	1697	1697	1
423	20230719	125400	924352581	1699	1699	1699	1699	50
424	20230719	125300	924267631	1699	1699	1699	1699	51
425	20230719	125200	924180982	1699	1697	1699	1697	1003
426	20230719	125100	922478276	1697	1697	1697	1697	1
427	20230719	125000	922476579	1697	1697	1697	1697	50
428	20230719	124900	922391729	1698	1698	1698	1698	100
429	20230719	124800	922221929	1698	1698	1698	1698	0
430	20230719	124700	922221929	1698	1698	1698	1698	0
431	20230719	124600	922221929	1698	1695	1698	1693	1051
432	20230719	124500	920439714	1695	1693	1695	1693	382
433	20230719	124400	919792966	1692	1692	1692	1692	600
434	20230719	124300	918777766	1693	1693	1693	1693	0
435	20230719	124200	918777766	1693	1692	1693	1692	108
436	20230719	124100	918595029	1692	1692	1692	1692	310
437	20230719	124000	918070509	1693	1693	1693	1693	54
438	20230719	123900	917979087	1693	1694	1694	1693	642
439	20230719	123800	916892172	1695	1695	1695	1695	3
440	20230719	123700	916887087	1695	1696	1696	1695	105
441	20230719	123600	916709110	1696	1696	1696	1696	0
442	20230719	123500	916709110	1696	1693	1696	1692	2198
443	20230719	123400	912988879	1696	1693	1696	1693	601
444	20230719	123300	911971383	1696	1696	1696	1696	494
445	20230719	123200	911133559	1696	1694	1696	1694	1392
446	20230719	123100	908774463	1694	1694	1694	1694	1
447	20230719	123000	908772769	1692	1692	1692	1692	0
448	20230719	122900	908772769	1692	1692	1692	1692	0
449	20230719	122800	908772769	1692	1692	1692	1692	2000
450	20230719	122700	905388769	1692	1693	1693	1692	1250
451	20230719	122600	903273337	1692	1692	1692	1692	0
452	20230719	122500	903273337	1692	1692	1692	1692	0
453	20230719	122400	903273337	1692	1693	1693	1692	900
454	20230719	122300	901750302	1693	1693	1693	1693	0
455	20230719	122200	901750302	1693	1693	1693	1693	2184
456	20230719	122100	898052790	1693	1693	1693	1693	3
457	20230719	122000	898047711	1692	1692	1692	1692	778
458	20230719	121900	896731335	1692	1691	1692	1690	930
459	20230719	121800	895159555	1692	1692	1692	1692	1
460	20230719	121700	895157863	1692	1692	1692	1692	1469
461	20230719	121600	892672315	1692	1692	1692	1692	131
462	20230719	121500	892450663	1692	1690	1692	1690	2252
463	20230719	121400	888644239	1690	1691	1691	1690	7
464	20230719	121300	888632408	1690	1690	1690	1690	236
465	20230719	121200	888233568	1691	1690	1691	1690	130
466	20230719	121100	888013818	1690	1691	1691	1690	693
467	20230719	121000	886842098	1691	1691	1691	1691	19
468	20230719	120900	886809969	1691	1691	1691	1691	184
469	20230719	120800	886498825	1692	1692	1692	1692	50
470	20230719	120700	886414225	1692	1692	1692	1692	1
471	20230719	120600	886412533	1692	1692	1692	1692	3
472	20230719	120500	886407457	1692	1691	1692	1691	301
473	20230719	120400	885898465	1691	1691	1691	1691	10
474	20230719	120300	885881555	1689	1689	1689	1689	6
475	20230719	120200	885871421	1689	1688	1689	1688	3056
476	20230719	120100	880711950	1688	1688	1688	1688	119
477	20230719	120000	880511078	1689	1689	1689	1689	119
478	20230719	115900	880310087	1689	1689	1689	1689	824
479	20230719	115800	878918351	1689	1689	1689	1689	50
480	20230719	115700	878833901	1689	1690	1691	1689	2047
481	20230719	115600	875376211	1690	1691	1691	1690	2244
482	20230719	115500	871583500	1691	1692	1692	1691	1767
483	20230719	115400	868595490	1692	1692	1692	1692	4
484	20230719	115300	868588722	1692	1692	1692	1692	1000
485	20230719	115200	866896722	1692	1692	1692	1692	0
486	20230719	115100	866896722	1692	1692	1692	1692	0
487	20230719	115000	866896722	1692	1694	1694	1692	3169
488	20230719	114900	861530079	1694	1694	1694	1694	1000
489	20230719	114800	859836079	1694	1694	1694	1694	1721
490	20230719	114700	856920705	1694	1694	1694	1694	1020
491	20230719	114600	855192825	1694	1695	1695	1694	1000
492	20230719	114500	853498785	1700	1700	1700	1700	23
493	20230719	114400	853459685	1694	1694	1694	1694	200
494	20230719	114300	853120885	1694	1699	1699	1694	2700
495	20230719	114200	848544108	1699	1698	1699	1698	109
496	20230719	114100	848359021	1699	1701	1701	1699	357
497	20230719	114000	847752328	1701	1701	1701	1701	33
498	20230719	113900	847696195	1701	1701	1701	1701	10
499	20230719	113800	847679185	1701	1700	1701	1699	1010
500	20230719	113700	845962533	1700	1700	1700	1700	16
501	20230719	113600	845935333	1700	1700	1700	1700	112
502	20230719	113500	845744933	1700	1700	1700	1700	70
503	20230719	113400	845625933	1700	1699	1700	1699	22
504	20230719	113300	845588545	1700	1700	1700	1700	1
505	20230719	113200	845586845	1699	1699	1699	1699	0
506	20230719	113100	845586845	1699	1699	1699	1699	500
507	20230719	113000	844737345	1700	1702	1702	1700	317
508	20230719	112900	844198370	1704	1704	1704	1704	0
509	20230719	112800	844198370	1704	1705	1705	1704	205
510	20230719	112700	843848945	1705	1705	1705	1705	0
511	20230719	112600	843848945	1705	1701	1705	1701	204
512	20230719	112500	843501639	1702	1702	1702	1702	361
513	20230719	112400	842887217	1700	1700	1700	1700	800
514	20230719	112300	841527217	1702	1701	1702	1700	101
515	20230719	112200	841355491	1700	1700	1700	1700	0
516	20230719	112100	841355491	1700	1701	1701	1700	1300
517	20230719	112000	839145486	1702	1702	1702	1702	1000
518	20230719	111900	837443486	1702	1702	1702	1700	660
519	20230719	111800	836321366	1702	1702	1702	1702	30
520	20230719	111700	836270306	1700	1701	1702	1700	2936
521	20230719	111600	831276170	1702	1701	1702	1701	716
522	20230719	111500	830058199	1701	1700	1701	1696	1691
523	20230719	111400	827186617	1700	1696	1700	1696	174
524	20230719	111300	826891122	1695	1694	1695	1694	3310
525	20230719	111200	821280674	1694	1693	1694	1691	516
526	20230719	111100	820408078	1691	1691	1691	1691	0
527	20230719	111000	820408078	1691	1692	1692	1691	233
528	20230719	110900	820014074	1693	1693	1693	1693	0
529	20230719	110800	820014074	1693	1691	1693	1691	14
530	20230719	110700	819990386	1690	1692	1692	1690	5974
531	20230719	110600	809888400	1694	1695	1695	1692	624
532	20230719	110500	808832558	1695	1695	1695	1695	0
533	20230719	110400	808832558	1695	1692	1695	1692	420
534	20230719	110300	808121915	1692	1693	1693	1692	1914
535	20230719	110200	804883327	1692	1695	1695	1692	677
536	20230719	110100	803737837	1695	1692	1695	1692	2
537	20230719	110000	803734450	1692	1692	1692	1691	2930
538	20230719	105900	798777190	1692	1698	1698	1692	10863
539	20230719	105800	780375519	1698	1696	1698	1696	2500
540	20230719	105700	776135499	1696	1696	1696	1696	0
541	20230719	105600	776135499	1696	1698	1698	1696	72
542	20230719	105500	776013383	1696	1696	1698	1696	17
543	20230719	105400	775984549	1698	1698	1698	1698	2925
544	20230719	105300	771017899	1698	1698	1698	1698	33
545	20230719	105200	770961865	1698	1697	1698	1696	658
546	20230719	105100	769845863	1698	1697	1698	1697	343
547	20230719	105000	769263459	1696	1696	1696	1695	523
548	20230719	104900	768376672	1696	1697	1697	1696	110
549	20230719	104800	768190012	1697	1700	1700	1697	793
550	20230719	104700	766844083	1700	1700	1700	1700	20
551	20230719	104600	766810083	1701	1703	1703	1701	1244
552	20230719	104500	764691775	1707	1705	1707	1705	537
553	20230719	104400	763776168	1705	1705	1705	1705	3563
554	20230719	104300	757701253	1708	1708	1708	1708	169
555	20230719	104200	757412601	1708	1705	1708	1705	400
556	20230719	104100	756729618	1704	1706	1706	1704	16
557	20230719	104000	756702342	1706	1706	1706	1706	1
558	20230719	103900	756700636	1703	1705	1707	1703	187
559	20230719	103800	756381743	1704	1704	1705	1704	222
560	20230719	103700	756003454	1703	1694	1703	1694	16003
561	20230719	103600	728826169	1694	1694	1694	1694	89
562	20230719	103500	728675403	1694	1693	1694	1693	21
563	20230719	103400	728639839	1692	1692	1692	1692	791
564	20230719	103300	727301467	1693	1693	1693	1693	1367
565	20230719	103200	724987136	1693	1695	1695	1693	7
566	20230719	103100	724975273	1695	1693	1695	1693	730
567	20230719	103000	723739372	1694	1692	1694	1692	524
568	20230719	102900	722852752	1692	1690	1692	1690	1331
569	20230719	102800	720600730	1689	1689	1689	1689	0
570	20230719	102700	720600730	1689	1697	1697	1689	8324
571	20230719	102600	706511307	1697	1697	1697	1697	949
572	20230719	102500	704900854	1698	1698	1698	1698	120
573	20230719	102400	704697094	1699	1699	1699	1699	0
574	20230719	102300	704697094	1699	1699	1699	1699	0
575	20230719	102200	704697094	1699	1698	1699	1698	521
576	20230719	102100	703812115	1697	1699	1699	1697	1248
577	20230719	102000	701694167	1697	1699	1699	1696	731
578	20230719	101900	700454185	1699	1699	1699	1699	40
579	20230719	101800	700386225	1698	1694	1698	1694	5281
580	20230719	101700	691428510	1694	1694	1694	1694	34
581	20230719	101600	691370914	1694	1692	1694	1692	211
582	20230719	101500	691013880	1694	1694	1694	1694	93
583	20230719	101400	690856338	1694	1694	1694	1688	506
584	20230719	101300	690001621	1694	1694	1695	1694	1003
585	20230719	101200	688302538	1694	1693	1694	1693	25
586	20230719	101100	688260203	1691	1691	1692	1690	2550
587	20230719	101000	683948343	1690	1690	1690	1690	0
588	20230719	100900	683948343	1690	1685	1690	1685	4445
589	20230719	100800	676449081	1684	1685	1685	1681	2010
590	20230719	100700	673067927	1685	1685	1685	1685	2881
591	20230719	100600	668213442	1685	1689	1689	1685	1338
592	20230719	100500	665958579	1689	1685	1689	1685	4923
593	20230719	100400	657663320	1685	1690	1690	1685	5405
594	20230719	100300	648548335	1690	1690	1690	1690	3
595	20230719	100200	648543265	1689	1691	1691	1689	5225
596	20230719	100100	639717557	1695	1696	1696	1695	112
597	20230719	100000	639527616	1696	1696	1696	1691	537
598	20230719	095900	638618864	1696	1695	1697	1695	1571
599	20230719	095800	635954348	1696	1690	1696	1689	16846
600	20230719	095700	607444937	1689	1687	1689	1687	832
601	20230719	095600	606040499	1687	1687	1687	1687	51
602	20230719	095500	605954462	1687	1688	1688	1687	434
603	20230719	095400	605222028	1688	1688	1688	1688	411
604	20230719	095300	604528260	1688	1688	1688	1688	50
605	20230719	095200	604443860	1688	1680	1688	1680	1957
606	20230719	095100	601145242	1679	1672	1679	1672	5484
607	20230719	095000	591967541	1672	1673	1673	1672	6869
608	20230719	094900	580482563	1672	1672	1675	1672	3393
609	20230719	094800	574809361	1673	1673	1673	1672	7231
610	20230719	094700	562717813	1673	1678	1678	1673	16801
611	20230719	094600	534586677	1678	1679	1679	1678	4086
612	20230719	094500	527726649	1679	1678	1684	1678	6233
613	20230719	094400	517260819	1678	1679	1680	1678	3367
614	20230719	094300	511610049	1680	1679	1685	1679	2432
615	20230719	094200	507521734	1679	1680	1681	1676	15672
616	20230719	094100	481221756	1681	1685	1685	1681	2768
617	20230719	094000	476567441	1685	1685	1686	1685	8121
618	20230719	093900	462880489	1686	1686	1686	1685	314
619	20230719	093800	462351285	1686	1686	1686	1686	1097
620	20230719	093700	460501743	1686	1686	1686	1685	396
621	20230719	093600	459834477	1686	1686	1686	1685	88
622	20230719	093500	459686149	1686	1686	1686	1685	995
623	20230719	093400	458008589	1687	1690	1691	1687	1283
624	20230719	093300	455843473	1690	1688	1690	1687	5468
625	20230719	093200	446616091	1688	1686	1688	1686	1585
626	20230719	093100	443942296	1686	1679	1686	1679	6974
627	20230719	093000	432213711	1675	1675	1679	1674	18521
628	20230719	092900	401185550	1675	1674	1676	1674	7662
629	20230719	092800	388353083	1675	1677	1677	1675	11550
630	20230719	092700	369002713	1678	1681	1681	1678	4471
631	20230719	092600	361494723	1681	1682	1682	1680	16918
632	20230719	092500	333063910	1682	1685	1685	1681	9372
633	20230719	092400	317293504	1685	1688	1688	1685	7378
634	20230719	092300	304856266	1688	1688	1689	1688	2939
635	20230719	092200	299893418	1689	1692	1692	1688	14253
636	20230719	092100	275804281	1693	1693	1693	1692	4081
637	20230719	092000	268895223	1695	1694	1695	1693	832
638	20230719	091900	267486300	1696	1696	1696	1696	24
639	20230719	091800	267445596	1697	1696	1697	1690	6258
640	20230719	091700	256854073	1695	1697	1697	1695	1064
641	20230719	091600	255049511	1697	1697	1697	1692	1216
642	20230719	091500	252985994	1692	1697	1697	1692	3588
643	20230719	091400	246897754	1697	1691	1697	1690	331
644	20230719	091300	246338147	1697	1691	1697	1690	11748
645	20230719	091200	226469707	1698	1698	1698	1691	2120
646	20230719	091100	222876952	1698	1699	1699	1690	19498
647	20230719	091000	189822611	1699	1702	1702	1699	1278
648	20230719	090900	187651236	1699	1702	1702	1698	1591
649	20230719	090800	184948553	1698	1700	1702	1698	3559
650	20230719	090700	178902304	1700	1701	1702	1699	2110
651	20230719	090600	175315091	1702	1703	1703	1700	3568
652	20230719	090500	169246583	1702	1705	1705	1702	895
653	20230719	090400	167721812	1704	1710	1711	1704	9270
654	20230719	090300	151906035	1712	1710	1712	1707	1455
655	20230719	090200	149417650	1710	1717	1719	1710	54353
656	20230719	090100	56287788	1719	1719	1719	1716	14793
657	20230719	090000	30899449	1719	1716	1719	1716	17601