KissMeData/033790/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	191100	290243653	1685	1685	1685	1685	336
3	20230718	191000	290243653	1685	1685	1685	1685	0
4	20230718	190900	290243653	1685	1685	1685	1685	0
5	20230718	190800	290243653	1685	1685	1685	1685	0
6	20230718	190700	290243653	1685	1685	1685	1685	0
7	20230718	190600	290243653	1685	1685	1685	1685	0
8	20230718	190500	290243653	1685	1685	1685	1685	0
9	20230718	190400	290243653	1685	1685	1685	1685	0
10	20230718	190300	290243653	1685	1685	1685	1685	0
11	20230718	190200	290243653	1685	1685	1685	1685	0
12	20230718	190100	290243653	1685	1685	1685	1685	0
13	20230718	190000	290243653	1685	1685	1685	1685	0
14	20230718	185900	290243653	1685	1685	1685	1685	0
15	20230718	185800	290243653	1685	1685	1685	1685	0
16	20230718	185700	290243653	1685	1685	1685	1685	0
17	20230718	185600	290243653	1685	1685	1685	1685	0
18	20230718	185500	290243653	1685	1685	1685	1685	0
19	20230718	185400	290243653	1685	1685	1685	1685	0
20	20230718	185300	290243653	1685	1685	1685	1685	0
21	20230718	185200	290243653	1685	1685	1685	1685	0
22	20230718	185100	290243653	1685	1685	1685	1685	0
23	20230718	185000	290243653	1685	1685	1685	1685	0
24	20230718	184900	290243653	1685	1685	1685	1685	0
25	20230718	184800	290243653	1685	1685	1685	1685	0
26	20230718	184700	290243653	1685	1685	1685	1685	0
27	20230718	184600	290243653	1685	1685	1685	1685	0
28	20230718	184500	290243653	1685	1685	1685	1685	0
29	20230718	184400	290243653	1685	1685	1685	1685	0
30	20230718	184300	290243653	1685	1685	1685	1685	0
31	20230718	184200	290243653	1685	1685	1685	1685	0
32	20230718	184100	290243653	1685	1685	1685	1685	336
33	20230718	184000	290243653	1685	1685	1685	1685	0
34	20230718	183900	290243653	1685	1685	1685	1685	0
35	20230718	183800	290243653	1685	1685	1685	1685	0
36	20230718	183700	290243653	1685	1685	1685	1685	0
37	20230718	183600	290243653	1685	1685	1685	1685	0
38	20230718	183500	290243653	1685	1685	1685	1685	0
39	20230718	183400	290243653	1685	1685	1685	1685	0
40	20230718	183300	290243653	1685	1685	1685	1685	0
41	20230718	183200	290243653	1685	1685	1685	1685	0
42	20230718	183100	290243653	1685	1685	1685	1685	0
43	20230718	183000	290243653	1685	1685	1685	1685	0
44	20230718	182900	290243653	1685	1685	1685	1685	0
45	20230718	182800	290243653	1685	1685	1685	1685	0
46	20230718	182700	290243653	1685	1685	1685	1685	0
47	20230718	182600	290243653	1685	1685	1685	1685	0
48	20230718	182500	290243653	1685	1685	1685	1685	0
49	20230718	182400	290243653	1685	1685	1685	1685	0
50	20230718	182300	290243653	1685	1685	1685	1685	0
51	20230718	182200	290243653	1685	1685	1685	1685	0
52	20230718	182100	290243653	1685	1685	1685	1685	0
53	20230718	182000	290243653	1685	1685	1685	1685	0
54	20230718	181900	290243653	1685	1685	1685	1685	0
55	20230718	181800	290243653	1685	1685	1685	1685	0
56	20230718	181700	290243653	1685	1685	1685	1685	0
57	20230718	181600	290243653	1685	1685	1685	1685	0
58	20230718	181500	290243653	1685	1685	1685	1685	0
59	20230718	181400	290243653	1685	1685	1685	1685	0
60	20230718	181300	290243653	1685	1685	1685	1685	0
61	20230718	181200	290243653	1685	1685	1685	1685	0
62	20230718	181100	290243653	1685	1685	1685	1685	336
63	20230718	181000	290243653	1685	1685	1685	1685	0
64	20230718	180900	290243653	1685	1685	1685	1685	0
65	20230718	180800	290243653	1685	1685	1685	1685	0
66	20230718	180700	290243653	1685	1685	1685	1685	0
67	20230718	180600	290243653	1685	1685	1685	1685	0
68	20230718	180500	290243653	1685	1685	1685	1685	0
69	20230718	180400	290243653	1685	1685	1685	1685	0
70	20230718	180300	290243653	1685	1685	1685	1685	0
71	20230718	180200	290243653	1685	1685	1685	1685	0
72	20230718	180100	290243653	1685	1685	1685	1685	0
73	20230718	180000	290243653	1685	1685	1685	1685	0
74	20230718	175900	290243653	1685	1685	1685	1685	0
75	20230718	175800	290243653	1685	1685	1685	1685	0
76	20230718	175700	290243653	1685	1685	1685	1685	0
77	20230718	175600	290243653	1685	1685	1685	1685	0
78	20230718	175500	290243653	1685	1685	1685	1685	0
79	20230718	175400	290243653	1685	1685	1685	1685	0
80	20230718	175300	290243653	1685	1685	1685	1685	0
81	20230718	175200	290243653	1685	1685	1685	1685	0
82	20230718	175100	290243653	1685	1685	1685	1685	0
83	20230718	175000	290243653	1685	1685	1685	1685	0
84	20230718	174900	290243653	1685	1685	1685	1685	0
85	20230718	174800	290243653	1685	1685	1685	1685	0
86	20230718	174700	290243653	1685	1685	1685	1685	0
87	20230718	174600	290243653	1685	1685	1685	1685	0
88	20230718	174500	290243653	1685	1685	1685	1685	0
89	20230718	174400	290243653	1685	1685	1685	1685	0
90	20230718	174300	290243653	1685	1685	1685	1685	0
91	20230718	174200	290243653	1685	1685	1685	1685	0
92	20230718	174100	290243653	1685	1685	1685	1685	336
93	20230718	174000	290243653	1685	1685	1685	1685	0
94	20230718	173900	290243653	1685	1685	1685	1685	0
95	20230718	173800	290243653	1685	1685	1685	1685	0
96	20230718	173700	290243653	1685	1685	1685	1685	0
97	20230718	173600	290243653	1685	1685	1685	1685	0
98	20230718	173500	290243653	1685	1685	1685	1685	0
99	20230718	173400	290243653	1685	1685	1685	1685	0
100	20230718	173300	290243653	1685	1685	1685	1685	0
101	20230718	173200	290243653	1685	1685	1685	1685	0
102	20230718	173100	290243653	1685	1685	1685	1685	0
103	20230718	173000	290243653	1685	1685	1685	1685	0
104	20230718	172900	290243653	1685	1685	1685	1685	0
105	20230718	172800	290243653	1685	1685	1685	1685	0
106	20230718	172700	290243653	1685	1685	1685	1685	0
107	20230718	172600	290243653	1685	1685	1685	1685	0
108	20230718	172500	290243653	1685	1685	1685	1685	0
109	20230718	172400	290243653	1685	1685	1685	1685	0
110	20230718	172300	290243653	1685	1685	1685	1685	0
111	20230718	172200	290243653	1685	1685	1685	1685	0
112	20230718	172100	290243653	1685	1685	1685	1685	0
113	20230718	172000	290243653	1685	1685	1685	1685	0
114	20230718	171900	290243653	1685	1685	1685	1685	0
115	20230718	171800	290243653	1685	1685	1685	1685	0
116	20230718	171700	290243653	1685	1685	1685	1685	0
117	20230718	171600	290243653	1685	1685	1685	1685	0
118	20230718	171500	290243653	1685	1685	1685	1685	0
119	20230718	171400	290243653	1685	1685	1685	1685	0
120	20230718	171300	290243653	1685	1685	1685	1685	0
121	20230718	171200	290243653	1685	1685	1685	1685	0
122	20230718	171100	290243653	1685	1685	1685	1685	336
123	20230718	171000	290243653	1685	1685	1685	1685	0
124	20230718	170900	290243653	1685	1685	1685	1685	0
125	20230718	170800	290243653	1685	1685	1685	1685	0
126	20230718	170700	290243653	1685	1685	1685	1685	0
127	20230718	170600	290243653	1685	1685	1685	1685	0
128	20230718	170500	290243653	1685	1685	1685	1685	0
129	20230718	170400	290243653	1685	1685	1685	1685	0
130	20230718	170300	290243653	1685	1685	1685	1685	0
131	20230718	170200	290243653	1685	1685	1685	1685	0
132	20230718	170100	290243653	1685	1685	1685	1685	0
133	20230718	170000	290243653	1685	1685	1685	1685	0
134	20230718	165900	290243653	1685	1685	1685	1685	0
135	20230718	165800	290243653	1685	1685	1685	1685	0
136	20230718	165700	290243653	1685	1685	1685	1685	0
137	20230718	165600	290243653	1685	1685	1685	1685	0
138	20230718	165500	290243653	1685	1685	1685	1685	0
139	20230718	165400	290243653	1685	1685	1685	1685	0
140	20230718	165300	290243653	1685	1685	1685	1685	0
141	20230718	165200	290243653	1685	1685	1685	1685	0
142	20230718	165100	290243653	1685	1685	1685	1685	0
143	20230718	165000	290243653	1685	1685	1685	1685	0
144	20230718	164900	290243653	1685	1685	1685	1685	0
145	20230718	164800	290243653	1685	1685	1685	1685	0
146	20230718	164700	290243653	1685	1685	1685	1685	0
147	20230718	164600	290243653	1685	1685	1685	1685	0
148	20230718	164500	290243653	1685	1685	1685	1685	0
149	20230718	164400	290243653	1685	1685	1685	1685	0
150	20230718	164300	290243653	1685	1685	1685	1685	0
151	20230718	164200	290243653	1685	1685	1685	1685	0
152	20230718	164100	290243653	1685	1685	1685	1685	336
153	20230718	164000	290243653	1685	1685	1685	1685	0
154	20230718	163900	290243653	1685	1685	1685	1685	0
155	20230718	163800	290243653	1685	1685	1685	1685	0
156	20230718	163700	290243653	1685	1685	1685	1685	0
157	20230718	163600	290243653	1685	1685	1685	1685	0
158	20230718	163500	290243653	1685	1685	1685	1685	0
159	20230718	163400	290243653	1685	1685	1685	1685	0
160	20230718	163300	290243653	1685	1685	1685	1685	0
161	20230718	163200	290243653	1685	1685	1685	1685	0
162	20230718	163100	290243653	1685	1685	1685	1685	0
163	20230718	163000	290243653	1685	1685	1685	1685	0
164	20230718	162900	290243653	1685	1685	1685	1685	0
165	20230718	162800	290243653	1685	1685	1685	1685	0
166	20230718	162700	290243653	1685	1685	1685	1685	0
167	20230718	162600	290243653	1685	1685	1685	1685	0
168	20230718	162500	290243653	1685	1685	1685	1685	0
169	20230718	162400	290243653	1685	1685	1685	1685	0
170	20230718	162300	290243653	1685	1685	1685	1685	0
171	20230718	162200	290243653	1685	1685	1685	1685	0
172	20230718	162100	290243653	1685	1685	1685	1685	0
173	20230718	162000	290243653	1685	1685	1685	1685	0
174	20230718	161900	290243653	1685	1685	1685	1685	0
175	20230718	161800	290243653	1685	1685	1685	1685	0
176	20230718	161700	290243653	1685	1685	1685	1685	0
177	20230718	161600	290243653	1685	1685	1685	1685	0
178	20230718	161500	290243653	1685	1685	1685	1685	0
179	20230718	161400	290243653	1685	1685	1685	1685	0
180	20230718	161300	290243653	1685	1685	1685	1685	0
181	20230718	161200	290243653	1685	1685	1685	1685	0
182	20230718	161100	290243653	1685	1685	1685	1685	336
183	20230718	161000	290243653	1685	1685	1685	1685	0
184	20230718	160900	290243653	1685	1685	1685	1685	0
185	20230718	160800	290243653	1685	1685	1685	1685	0
186	20230718	160700	290243653	1685	1685	1685	1685	0
187	20230718	160600	290243653	1685	1685	1685	1685	0
188	20230718	160500	290243653	1685	1685	1685	1685	0
189	20230718	160400	290243653	1685	1685	1685	1685	0
190	20230718	160300	290243653	1685	1685	1685	1685	0
191	20230718	160200	290243653	1685	1685	1685	1685	0
192	20230718	160100	290243653	1685	1685	1685	1685	0
193	20230718	160000	290243653	1685	1685	1685	1685	0
194	20230718	155900	290243653	1685	1685	1685	1685	0
195	20230718	155800	290243653	1685	1685	1685	1685	0
196	20230718	155700	290243653	1685	1685	1685	1685	0
197	20230718	155600	290243653	1685	1685	1685	1685	0
198	20230718	155500	290243653	1685	1685	1685	1685	0
199	20230718	155400	290243653	1685	1685	1685	1685	0
200	20230718	155300	290243653	1685	1685	1685	1685	0
201	20230718	155200	290243653	1685	1685	1685	1685	0
202	20230718	155100	290243653	1685	1685	1685	1685	0
203	20230718	155000	290243653	1685	1685	1685	1685	0
204	20230718	154900	290243653	1685	1685	1685	1685	0
205	20230718	154800	290243653	1685	1685	1685	1685	0
206	20230718	154700	290243653	1685	1685	1685	1685	0
207	20230718	154600	290243653	1685	1685	1685	1685	0
208	20230718	154500	290243653	1685	1685	1685	1685	0
209	20230718	154400	290243653	1685	1685	1685	1685	0
210	20230718	154300	290243653	1685	1685	1685	1685	0
211	20230718	154200	290243653	1685	1685	1685	1685	0
212	20230718	154100	290243653	1685	1685	1685	1685	336
213	20230718	154000	290243653	1685	1685	1685	1685	0
214	20230718	153900	290243653	1685	1685	1685	1685	0
215	20230718	153800	290243653	1685	1685	1685	1685	0
216	20230718	153700	290243653	1685	1685	1685	1685	0
217	20230718	153600	290243653	1685	1685	1685	1685	0
218	20230718	153500	290243653	1685	1685	1685	1685	0
219	20230718	153400	290243653	1685	1685	1685	1685	0
220	20230718	153300	290243653	1685	1685	1685	1685	0
221	20230718	153200	290243653	1685	1685	1685	1685	0
222	20230718	153100	290243653	1685	1685	1685	1685	0
223	20230718	153000	290243653	1685	1685	1685	1685	336
224	20230718	152900	289677493	1685	1685	1685	1685	0
225	20230718	152800	289677493	1685	1685	1685	1685	0
226	20230718	152700	289677493	1685	1685	1685	1685	0
227	20230718	152600	289677493	1685	1685	1685	1685	0
228	20230718	152500	289677493	1685	1685	1685	1685	0
229	20230718	152400	289677493	1685	1685	1685	1685	0
230	20230718	152300	289677493	1685	1685	1685	1685	0
231	20230718	152200	289677493	1685	1685	1685	1685	0
232	20230718	152100	289677493	1685	1685	1685	1685	0
233	20230718	152000	289677493	1685	1685	1685	1685	0
234	20230718	151900	289677493	1685	1673	1685	1673	3552
235	20230718	151800	283725888	1674	1674	1674	1674	20
236	20230718	151700	283692408	1675	1675	1675	1675	0
237	20230718	151600	283692408	1675	1667	1675	1667	11
238	20230718	151500	283673991	1665	1665	1665	1665	0
239	20230718	151400	283673991	1665	1665	1665	1665	0
240	20230718	151300	283673991	1665	1665	1665	1665	0
241	20230718	151200	283673991	1665	1665	1665	1665	0
242	20230718	151100	283673991	1665	1665	1665	1665	0
243	20230718	151000	283673991	1665	1665	1665	1665	78
244	20230718	150900	283544121	1664	1664	1664	1664	0
245	20230718	150800	283544121	1664	1664	1664	1664	0
246	20230718	150700	283544121	1664	1667	1667	1664	3000
247	20230718	150600	278547861	1677	1677	1677	1677	0
248	20230718	150500	278547861	1677	1677	1677	1677	0
249	20230718	150400	278547861	1677	1677	1677	1677	22
250	20230718	150300	278510967	1667	1667	1667	1667	20
251	20230718	150200	278477627	1667	1667	1667	1667	1
252	20230718	150100	278475960	1668	1668	1668	1668	0
253	20230718	150000	278475960	1668	1676	1676	1665	5602
254	20230718	145900	269135385	1676	1676	1676	1676	3
255	20230718	145800	269130357	1676	1676	1676	1676	100
256	20230718	145700	268962757	1675	1675	1675	1675	0
257	20230718	145600	268962757	1675	1675	1675	1675	25
258	20230718	145500	268920882	1675	1675	1675	1675	2
259	20230718	145400	268917532	1675	1675	1675	1675	3
260	20230718	145300	268912507	1675	1675	1675	1675	99
261	20230718	145200	268746682	1676	1676	1676	1676	0
262	20230718	145100	268746682	1676	1676	1676	1676	0
263	20230718	145000	268746682	1676	1676	1676	1676	0
264	20230718	144900	268746682	1676	1676	1676	1676	0
265	20230718	144800	268746682	1676	1676	1676	1676	1
266	20230718	144700	268745006	1675	1675	1675	1675	0
267	20230718	144600	268745006	1675	1675	1675	1675	0
268	20230718	144500	268745006	1675	1675	1675	1675	0
269	20230718	144400	268745006	1675	1675	1675	1675	0
270	20230718	144300	268745006	1675	1675	1675	1675	30
271	20230718	144200	268694756	1675	1675	1675	1675	0
272	20230718	144100	268694756	1675	1675	1675	1675	0
273	20230718	144000	268694756	1675	1675	1675	1675	0
274	20230718	143900	268694756	1675	1675	1675	1675	0
275	20230718	143800	268694756	1675	1675	1675	1675	0
276	20230718	143700	268694756	1675	1675	1675	1675	0
277	20230718	143600	268694756	1675	1675	1675	1675	0
278	20230718	143500	268694756	1675	1672	1675	1672	801
279	20230718	143400	267353459	1672	1672	1672	1672	0
280	20230718	143300	267353459	1672	1672	1672	1672	1
281	20230718	143200	267351787	1669	1671	1671	1669	2000
282	20230718	143100	264011740	1672	1672	1672	1672	59
283	20230718	143000	263913092	1672	1672	1672	1672	0
284	20230718	142900	263913092	1672	1672	1672	1672	88
285	20230718	142800	263765956	1672	1672	1672	1672	199
286	20230718	142700	263433228	1672	1672	1672	1672	0
287	20230718	142600	263433228	1672	1672	1672	1672	0
288	20230718	142500	263433228	1672	1672	1672	1672	1
289	20230718	142400	263431556	1671	1671	1671	1671	6
290	20230718	142300	263421530	1673	1673	1673	1673	0
291	20230718	142200	263421530	1673	1673	1673	1673	0
292	20230718	142100	263421530	1673	1673	1673	1673	0
293	20230718	142000	263421530	1673	1673	1673	1673	0
294	20230718	141900	263421530	1673	1673	1673	1673	22
295	20230718	141800	263384724	1670	1670	1670	1670	0
296	20230718	141700	263384724	1670	1670	1670	1670	0
297	20230718	141600	263384724	1670	1670	1670	1670	0
298	20230718	141500	263384724	1670	1671	1671	1670	74
299	20230718	141400	263261086	1671	1671	1671	1671	0
300	20230718	141300	263261086	1671	1671	1671	1671	0
301	20230718	141200	263261086	1671	1671	1671	1671	0
302	20230718	141100	263261086	1671	1671	1671	1671	0
303	20230718	141000	263261086	1671	1670	1671	1670	31
304	20230718	140900	263209290	1670	1670	1670	1670	0
305	20230718	140800	263209290	1670	1671	1671	1670	4
306	20230718	140700	263202608	1670	1673	1673	1670	1264
307	20230718	140600	261089709	1672	1672	1672	1672	0
308	20230718	140500	261089709	1672	1672	1672	1672	0
309	20230718	140400	261089709	1672	1672	1672	1672	0
310	20230718	140300	261089709	1672	1672	1672	1672	0
311	20230718	140200	261089709	1672	1672	1672	1672	0
312	20230718	140100	261089709	1672	1672	1672	1672	0
313	20230718	140000	261089709	1672	1672	1672	1672	0
314	20230718	135900	261089709	1672	1672	1672	1672	0
315	20230718	135800	261089709	1672	1672	1672	1672	33
316	20230718	135700	261034533	1669	1669	1669	1669	0
317	20230718	135600	261034533	1669	1669	1669	1669	1
318	20230718	135500	261032864	1673	1671	1673	1669	44
319	20230718	135400	260959364	1669	1669	1669	1669	0
320	20230718	135300	260959364	1669	1669	1669	1669	0
321	20230718	135200	260959364	1669	1669	1669	1669	0
322	20230718	135100	260959364	1669	1669	1669	1669	0
323	20230718	135000	260959364	1669	1669	1669	1669	0
324	20230718	134900	260959364	1669	1669	1669	1669	0
325	20230718	134800	260959364	1669	1669	1669	1669	0
326	20230718	134700	260959364	1669	1669	1669	1669	0
327	20230718	134600	260959364	1669	1669	1669	1669	0
328	20230718	134500	260959364	1669	1669	1669	1669	0
329	20230718	134400	260959364	1669	1670	1670	1669	110
330	20230718	134300	260775773	1670	1670	1670	1670	0
331	20230718	134200	260775773	1670	1673	1673	1670	910
332	20230718	134100	259255081	1674	1674	1674	1674	24
333	20230718	134000	259214905	1676	1676	1676	1676	0
334	20230718	133900	259214905	1676	1676	1676	1676	0
335	20230718	133800	259214905	1676	1676	1676	1676	0
336	20230718	133700	259214905	1676	1676	1676	1676	0
337	20230718	133600	259214905	1676	1676	1676	1676	0
338	20230718	133500	259214905	1676	1676	1676	1676	0
339	20230718	133400	259214905	1676	1676	1676	1676	0
340	20230718	133300	259214905	1676	1676	1676	1676	0
341	20230718	133200	259214905	1676	1676	1676	1676	0
342	20230718	133100	259214905	1676	1676	1676	1676	0
343	20230718	133000	259214905	1676	1676	1676	1676	0
344	20230718	132900	259214905	1676	1676	1676	1676	0
345	20230718	132800	259214905	1676	1676	1676	1676	0
346	20230718	132700	259214905	1676	1676	1676	1676	0
347	20230718	132600	259214905	1676	1676	1676	1676	0
348	20230718	132500	259214905	1676	1676	1676	1676	20
349	20230718	132400	259181385	1677	1677	1677	1677	50
350	20230718	132300	259097535	1675	1675	1675	1675	0
351	20230718	132200	259097535	1675	1675	1675	1675	0
352	20230718	132100	259097535	1675	1675	1675	1675	0
353	20230718	132000	259097535	1675	1675	1675	1675	0
354	20230718	131900	259097535	1675	1675	1675	1675	0
355	20230718	131800	259097535	1675	1671	1675	1671	101
356	20230718	131700	258928760	1671	1671	1671	1671	0
357	20230718	131600	258928760	1671	1671	1671	1671	0
358	20230718	131500	258928760	1671	1671	1671	1671	0
359	20230718	131400	258928760	1671	1671	1671	1671	2
360	20230718	131300	258925418	1677	1677	1677	1677	0
361	20230718	131200	258925418	1677	1677	1677	1677	0
362	20230718	131100	258925418	1677	1677	1677	1677	1
363	20230718	131000	258923741	1671	1671	1671	1671	0
364	20230718	130900	258923741	1671	1671	1671	1671	0
365	20230718	130800	258923741	1671	1671	1671	1671	0
366	20230718	130700	258923741	1671	1672	1672	1671	707
367	20230718	130600	257742001	1671	1671	1671	1671	0
368	20230718	130500	257742001	1671	1671	1671	1671	0
369	20230718	130400	257742001	1671	1671	1671	1671	0
370	20230718	130300	257742001	1671	1671	1671	1671	0
371	20230718	130200	257742001	1671	1671	1671	1671	0
372	20230718	130100	257742001	1671	1671	1671	1671	0
373	20230718	130000	257742001	1671	1671	1671	1671	0
374	20230718	125900	257742001	1671	1671	1671	1671	0
375	20230718	125800	257742001	1671	1671	1671	1671	0
376	20230718	125700	257742001	1671	1671	1671	1671	183
377	20230718	125600	257436208	1671	1671	1671	1671	0
378	20230718	125500	257436208	1671	1671	1671	1671	0
379	20230718	125400	257436208	1671	1671	1671	1671	0
380	20230718	125300	257436208	1671	1671	1671	1671	48
381	20230718	125200	257356000	1672	1672	1672	1672	22
382	20230718	125100	257319216	1671	1671	1671	1671	0
383	20230718	125000	257319216	1671	1671	1671	1671	0
384	20230718	124900	257319216	1671	1671	1671	1671	0
385	20230718	124800	257319216	1671	1671	1671	1671	12
386	20230718	124700	257299164	1671	1671	1671	1671	0
387	20230718	124600	257299164	1671	1671	1671	1671	20
388	20230718	124500	257265744	1671	1671	1671	1671	0
389	20230718	124400	257265744	1671	1671	1671	1671	1000
390	20230718	124300	255594744	1669	1669	1669	1669	0
391	20230718	124200	255594744	1669	1669	1669	1669	0
392	20230718	124100	255594744	1669	1669	1669	1669	0
393	20230718	124000	255594744	1669	1669	1669	1669	0
394	20230718	123900	255594744	1669	1669	1669	1669	0
395	20230718	123800	255594744	1669	1672	1672	1669	1001
396	20230718	123700	253923819	1670	1670	1670	1670	0
397	20230718	123600	253923819	1670	1670	1670	1670	434
398	20230718	123500	253199039	1675	1675	1675	1675	100
399	20230718	123400	253031539	1675	1675	1675	1675	0
400	20230718	123300	253031539	1675	1675	1675	1675	1
401	20230718	123200	253029864	1670	1674	1674	1670	125
402	20230718	123100	252820878	1675	1675	1675	1675	0
403	20230718	123000	252820878	1675	1675	1675	1675	0
404	20230718	122900	252820878	1675	1675	1675	1675	1
405	20230718	122800	252819203	1670	1670	1670	1670	0
406	20230718	122700	252819203	1670	1670	1670	1670	0
407	20230718	122600	252819203	1670	1670	1670	1670	0
408	20230718	122500	252819203	1670	1670	1670	1670	0
409	20230718	122400	252819203	1670	1671	1671	1670	1375
410	20230718	122300	250522913	1677	1677	1677	1677	0
411	20230718	122200	250522913	1677	1676	1677	1676	104
412	20230718	122100	250348608	1676	1676	1676	1676	40
413	20230718	122000	250281568	1676	1676	1676	1676	10
414	20230718	121900	250264808	1678	1678	1678	1678	0
415	20230718	121800	250264808	1678	1678	1678	1678	0
416	20230718	121700	250264808	1678	1678	1678	1678	0
417	20230718	121600	250264808	1678	1678	1678	1678	1
418	20230718	121500	250263130	1670	1670	1670	1670	0
419	20230718	121400	250263130	1670	1670	1670	1670	270
420	20230718	121300	249812230	1680	1680	1680	1680	0
421	20230718	121200	249812230	1680	1680	1680	1680	0
422	20230718	121100	249812230	1680	1680	1680	1680	0
423	20230718	121000	249812230	1680	1680	1680	1680	0
424	20230718	120900	249812230	1680	1680	1680	1680	0
425	20230718	120800	249812230	1680	1680	1680	1680	10
426	20230718	120700	249795430	1670	1670	1670	1670	0
427	20230718	120600	249795430	1670	1670	1670	1670	0
428	20230718	120500	249795430	1670	1670	1670	1670	100
429	20230718	120400	249628430	1666	1666	1666	1666	0
430	20230718	120300	249628430	1666	1666	1666	1666	0
431	20230718	120200	249628430	1666	1666	1666	1666	214
432	20230718	120100	249271906	1666	1666	1666	1666	0
433	20230718	120000	249271906	1666	1666	1666	1666	0
434	20230718	115900	249271906	1666	1666	1666	1666	0
435	20230718	115800	249271906	1666	1666	1666	1666	0
436	20230718	115700	249271906	1666	1666	1666	1666	12
437	20230718	115600	249251914	1663	1663	1663	1663	0
438	20230718	115500	249251914	1663	1663	1663	1663	0
439	20230718	115400	249251914	1663	1663	1663	1663	0
440	20230718	115300	249251914	1663	1663	1663	1663	0
441	20230718	115200	249251914	1663	1671	1671	1663	1032
442	20230718	115100	247535210	1671	1672	1672	1671	13
443	20230718	115000	247513483	1673	1673	1673	1673	218
444	20230718	114900	247148769	1673	1673	1673	1673	22
445	20230718	114800	247111963	1682	1682	1682	1682	0
446	20230718	114700	247111963	1682	1682	1682	1682	0
447	20230718	114600	247111963	1682	1682	1682	1682	0
448	20230718	114500	247111963	1682	1682	1682	1682	0
449	20230718	114400	247111963	1682	1682	1682	1682	0
450	20230718	114300	247111963	1682	1682	1682	1682	1
451	20230718	114200	247110281	1682	1682	1682	1682	1
452	20230718	114100	247108599	1683	1683	1683	1683	0
453	20230718	114000	247108599	1683	1683	1683	1683	0
454	20230718	113900	247108599	1683	1683	1683	1683	0
455	20230718	113800	247108599	1683	1683	1683	1683	0
456	20230718	113700	247108599	1683	1683	1683	1683	0
457	20230718	113600	247108599	1683	1683	1683	1683	0
458	20230718	113500	247108599	1683	1683	1683	1683	0
459	20230718	113400	247108599	1683	1683	1683	1683	0
460	20230718	113300	247108599	1683	1683	1683	1683	1
461	20230718	113200	247106916	1684	1684	1684	1684	0
462	20230718	113100	247106916	1684	1684	1684	1684	0
463	20230718	113000	247106916	1684	1684	1684	1684	0
464	20230718	112900	247106916	1684	1684	1684	1684	0
465	20230718	112800	247106916	1684	1681	1684	1681	330
466	20230718	112700	246551359	1673	1673	1673	1673	0
467	20230718	112600	246551359	1673	1673	1673	1673	0
468	20230718	112500	246551359	1673	1674	1674	1673	600
469	20230718	112400	245547180	1683	1683	1683	1683	0
470	20230718	112300	245547180	1683	1683	1683	1683	0
471	20230718	112200	245547180	1683	1683	1683	1683	0
472	20230718	112100	245547180	1683	1683	1683	1683	0
473	20230718	112000	245547180	1683	1683	1683	1683	0
474	20230718	111900	245547180	1683	1683	1683	1683	0
475	20230718	111800	245547180	1683	1683	1683	1683	5
476	20230718	111700	245538765	1683	1683	1683	1683	3
477	20230718	111600	245533716	1683	1683	1683	1683	67
478	20230718	111500	245420955	1684	1684	1684	1684	20
479	20230718	111400	245387275	1683	1683	1683	1683	1918
480	20230718	111300	242159281	1683	1683	1683	1683	60
481	20230718	111200	242058301	1683	1667	1683	1667	4093
482	20230718	111100	235191202	1663	1663	1663	1663	0
483	20230718	111000	235191202	1663	1663	1663	1663	0
484	20230718	110900	235191202	1663	1663	1663	1663	0
485	20230718	110800	235191202	1663	1663	1663	1663	0
486	20230718	110700	235191202	1663	1663	1663	1663	589
487	20230718	110600	234211695	1666	1666	1666	1666	24
488	20230718	110500	234171711	1667	1667	1667	1667	59
489	20230718	110400	234073358	1665	1666	1666	1665	14923
490	20230718	110300	209220864	1666	1670	1670	1666	24959
491	20230718	110200	167602054	1671	1671	1671	1671	10
492	20230718	110100	167585344	1672	1672	1672	1672	0
493	20230718	110000	167585344	1672	1672	1672	1672	0
494	20230718	105900	167585344	1672	1672	1672	1672	52
495	20230718	105800	167498400	1670	1670	1670	1670	2
496	20230718	105700	167495060	1670	1671	1671	1670	3000
497	20230718	105600	162484520	1671	1671	1671	1671	24
498	20230718	105500	162444416	1672	1672	1672	1672	168
499	20230718	105400	162163520	1672	1672	1672	1672	0
500	20230718	105300	162163520	1672	1672	1672	1672	400
501	20230718	105200	161494720	1674	1674	1674	1674	0
502	20230718	105100	161494720	1674	1674	1674	1674	0
503	20230718	105000	161494720	1674	1674	1674	1674	10
504	20230718	104900	161477980	1672	1672	1672	1672	0
505	20230718	104800	161477980	1672	1672	1672	1672	24
506	20230718	104700	161437852	1671	1671	1671	1671	0
507	20230718	104600	161437852	1671	1671	1671	1671	0
508	20230718	104500	161437852	1671	1671	1671	1671	68
509	20230718	104400	161324224	1671	1671	1671	1671	0
510	20230718	104300	161324224	1671	1671	1671	1671	0
511	20230718	104200	161324224	1671	1671	1671	1671	24
512	20230718	104100	161284120	1673	1673	1673	1673	0
513	20230718	104000	161284120	1673	1673	1673	1673	0
514	20230718	103900	161284120	1673	1673	1673	1673	0
515	20230718	103800	161284120	1673	1673	1673	1673	1
516	20230718	103700	161282447	1667	1667	1667	1667	0
517	20230718	103600	161282447	1667	1667	1667	1667	0
518	20230718	103500	161282447	1667	1667	1667	1667	0
519	20230718	103400	161282447	1667	1667	1667	1667	1942
520	20230718	103300	158045133	1667	1667	1667	1667	0
521	20230718	103200	158045133	1667	1667	1667	1667	0
522	20230718	103100	158045133	1667	1667	1667	1667	1207
523	20230718	103000	156033064	1667	1670	1670	1667	1192
524	20230718	102900	154045382	1670	1670	1670	1670	0
525	20230718	102800	154045382	1670	1670	1670	1670	753
526	20230718	102700	152787872	1670	1670	1670	1670	0
527	20230718	102600	152787872	1670	1670	1670	1670	0
528	20230718	102500	152787872	1670	1670	1670	1670	3
529	20230718	102400	152782862	1670	1670	1670	1670	0
530	20230718	102300	152782862	1670	1670	1670	1670	290
531	20230718	102200	152298562	1670	1672	1672	1670	2841
532	20230718	102100	147553547	1672	1674	1674	1672	5076
533	20230718	102000	139063717	1683	1683	1683	1683	0
534	20230718	101900	139063717	1683	1683	1683	1683	0
535	20230718	101800	139063717	1683	1683	1683	1683	0
536	20230718	101700	139063717	1683	1683	1683	1683	1
537	20230718	101600	139062034	1672	1683	1683	1672	1667
538	20230718	101500	136274582	1684	1684	1684	1684	0
539	20230718	101400	136274582	1684	1684	1684	1684	1
540	20230718	101300	136272898	1693	1693	1693	1693	1
541	20230718	101200	136271205	1694	1694	1694	1694	1
542	20230718	101100	136269511	1683	1682	1683	1682	60
543	20230718	101000	136168590	1672	1686	1686	1672	2864
544	20230718	100900	131373648	1690	1690	1690	1690	0
545	20230718	100800	131373648	1690	1690	1690	1690	0
546	20230718	100700	131373648	1690	1690	1690	1690	288
547	20230718	100600	130886928	1690	1692	1693	1690	3704
548	20230718	100500	124623807	1693	1693	1693	1693	94
549	20230718	100400	124464665	1695	1695	1695	1695	0
550	20230718	100300	124464665	1695	1697	1697	1695	592
551	20230718	100200	123460439	1698	1698	1698	1698	60
552	20230718	100100	123358559	1700	1700	1700	1700	10
553	20230718	100000	123341559	1696	1696	1696	1696	0
554	20230718	095900	123341559	1696	1697	1697	1695	1646
555	20230718	095800	120549127	1700	1700	1700	1700	0
556	20230718	095700	120549127	1700	1700	1700	1700	1
557	20230718	095600	120547427	1698	1700	1700	1698	258
558	20230718	095500	120109182	1699	1699	1699	1699	0
559	20230718	095400	120109182	1699	1699	1699	1699	45
560	20230718	095300	120032727	1703	1703	1703	1703	0
561	20230718	095200	120032727	1703	1704	1705	1703	263
562	20230718	095100	119584636	1704	1703	1705	1703	77
563	20230718	095000	119453475	1705	1705	1705	1705	196
564	20230718	094900	119119295	1705	1705	1705	1705	1
565	20230718	094800	119117590	1700	1713	1713	1700	9409
566	20230718	094700	103111634	1711	1711	1711	1711	1045
567	20230718	094600	101323639	1710	1704	1710	1704	344
568	20230718	094500	100735927	1704	1704	1704	1704	0
569	20230718	094400	100735927	1704	1705	1705	1704	639
570	20230718	094300	99646891	1706	1706	1706	1706	0
571	20230718	094200	99646891	1706	1705	1706	1704	1863
572	20230718	094100	96471959	1708	1708	1708	1707	27
573	20230718	094000	96425849	1710	1710	1710	1710	1
574	20230718	093900	96424139	1704	1704	1704	1704	146
575	20230718	093800	96175355	1711	1709	1711	1709	463
576	20230718	093700	95383262	1711	1711	1711	1711	0
577	20230718	093600	95383262	1711	1706	1711	1703	303
578	20230718	093500	94866831	1711	1712	1712	1711	200
579	20230718	093400	94524531	1713	1702	1713	1702	918
580	20230718	093300	92959375	1700	1700	1700	1700	497
581	20230718	093200	92114475	1697	1697	1697	1697	0
582	20230718	093100	92114475	1697	1697	1697	1697	19
583	20230718	093000	92082232	1697	1697	1697	1697	196
584	20230718	092900	91749620	1697	1697	1701	1697	3426
585	20230718	092800	85923254	1697	1719	1719	1697	17918
586	20230718	092700	55403081	1724	1711	1724	1711	984
587	20230718	092600	53713010	1710	1706	1710	1706	82
588	20230718	092500	53572794	1706	1706	1706	1706	195
589	20230718	092400	53240124	1711	1703	1711	1703	107
590	20230718	092300	53057103	1711	1713	1713	1711	364
591	20230718	092200	52433651	1702	1706	1706	1702	2059
592	20230718	092100	48925475	1706	1706	1706	1706	41
593	20230718	092000	48855529	1705	1705	1705	1705	644
594	20230718	091900	47757509	1705	1705	1705	1705	22
595	20230718	091800	47719999	1706	1706	1706	1706	35
596	20230718	091700	47660289	1707	1707	1714	1707	1624
597	20230718	091600	44887557	1714	1704	1714	1701	1882
598	20230718	091500	41676510	1704	1704	1704	1704	1
599	20230718	091400	41674806	1700	1700	1700	1700	0
600	20230718	091300	41674806	1700	1697	1700	1697	4150
601	20230718	091200	34620025	1693	1689	1693	1689	6499
602	20230718	091100	23631372	1691	1691	1691	1691	0
603	20230718	091000	23631372	1691	1680	1691	1680	1456
604	20230718	090900	21178928	1684	1684	1684	1684	11
605	20230718	090800	21160404	1684	1670	1684	1670	16
606	20230718	090700	21133528	1684	1670	1684	1670	651
607	20230718	090600	20046344	1670	1683	1684	1670	522
608	20230718	090500	19169869	1683	1685	1685	1678	283
609	20230718	090400	18693562	1685	1685	1685	1678	6509
610	20230718	090300	7768539	1679	1683	1686	1679	74
611	20230718	090200	7643972	1682	1678	1682	1678	1595
612	20230718	090100	4962354	1666	1673	1682	1666	975
613	20230718	090000	3336507	1682	1674	1682	1670	1972