KissMeData/032980/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191000	505511633	1356	1356	1356	1356	10952
3	20230719	190900	505511633	1356	1356	1356	1356	0
4	20230719	190800	505511633	1356	1356	1356	1356	0
5	20230719	190700	505511633	1356	1356	1356	1356	0
6	20230719	190600	505511633	1356	1356	1356	1356	0
7	20230719	190500	505511633	1356	1356	1356	1356	0
8	20230719	190400	505511633	1356	1356	1356	1356	0
9	20230719	190300	505511633	1356	1356	1356	1356	0
10	20230719	190200	505511633	1356	1356	1356	1356	0
11	20230719	190100	505511633	1356	1356	1356	1356	0
12	20230719	190000	505511633	1356	1356	1356	1356	0
13	20230719	185900	505511633	1356	1356	1356	1356	0
14	20230719	185800	505511633	1356	1356	1356	1356	0
15	20230719	185700	505511633	1356	1356	1356	1356	0
16	20230719	185600	505511633	1356	1356	1356	1356	0
17	20230719	185500	505511633	1356	1356	1356	1356	0
18	20230719	185400	505511633	1356	1356	1356	1356	0
19	20230719	185300	505511633	1356	1356	1356	1356	0
20	20230719	185200	505511633	1356	1356	1356	1356	0
21	20230719	185100	505511633	1356	1356	1356	1356	0
22	20230719	185000	505511633	1356	1356	1356	1356	0
23	20230719	184900	505511633	1356	1356	1356	1356	0
24	20230719	184800	505511633	1356	1356	1356	1356	0
25	20230719	184700	505511633	1356	1356	1356	1356	0
26	20230719	184600	505511633	1356	1356	1356	1356	0
27	20230719	184500	505511633	1356	1356	1356	1356	0
28	20230719	184400	505511633	1356	1356	1356	1356	0
29	20230719	184300	505511633	1356	1356	1356	1356	0
30	20230719	184200	505511633	1356	1356	1356	1356	0
31	20230719	184100	505511633	1356	1356	1356	1356	0
32	20230719	184000	505511633	1356	1356	1356	1356	10952
33	20230719	183900	505511633	1356	1356	1356	1356	0
34	20230719	183800	505511633	1356	1356	1356	1356	0
35	20230719	183700	505511633	1356	1356	1356	1356	0
36	20230719	183600	505511633	1356	1356	1356	1356	0
37	20230719	183500	505511633	1356	1356	1356	1356	0
38	20230719	183400	505511633	1356	1356	1356	1356	0
39	20230719	183300	505511633	1356	1356	1356	1356	0
40	20230719	183200	505511633	1356	1356	1356	1356	0
41	20230719	183100	505511633	1356	1356	1356	1356	0
42	20230719	183000	505511633	1356	1356	1356	1356	0
43	20230719	182900	505511633	1356	1356	1356	1356	0
44	20230719	182800	505511633	1356	1356	1356	1356	0
45	20230719	182700	505511633	1356	1356	1356	1356	0
46	20230719	182600	505511633	1356	1356	1356	1356	0
47	20230719	182500	505511633	1356	1356	1356	1356	0
48	20230719	182400	505511633	1356	1356	1356	1356	0
49	20230719	182300	505511633	1356	1356	1356	1356	0
50	20230719	182200	505511633	1356	1356	1356	1356	0
51	20230719	182100	505511633	1356	1356	1356	1356	0
52	20230719	182000	505511633	1356	1356	1356	1356	0
53	20230719	181900	505511633	1356	1356	1356	1356	0
54	20230719	181800	505511633	1356	1356	1356	1356	0
55	20230719	181700	505511633	1356	1356	1356	1356	0
56	20230719	181600	505511633	1356	1356	1356	1356	0
57	20230719	181500	505511633	1356	1356	1356	1356	0
58	20230719	181400	505511633	1356	1356	1356	1356	0
59	20230719	181300	505511633	1356	1356	1356	1356	0
60	20230719	181200	505511633	1356	1356	1356	1356	0
61	20230719	181100	505511633	1356	1356	1356	1356	0
62	20230719	181000	505511633	1356	1356	1356	1356	10952
63	20230719	180900	505511633	1356	1356	1356	1356	0
64	20230719	180800	505511633	1356	1356	1356	1356	0
65	20230719	180700	505511633	1356	1356	1356	1356	0
66	20230719	180600	505511633	1356	1356	1356	1356	0
67	20230719	180500	505511633	1356	1356	1356	1356	0
68	20230719	180400	505511633	1356	1356	1356	1356	0
69	20230719	180300	505511633	1356	1356	1356	1356	0
70	20230719	180200	505511633	1356	1356	1356	1356	0
71	20230719	180100	505511633	1356	1356	1356	1356	0
72	20230719	180000	505511633	1356	1356	1356	1356	0
73	20230719	175900	505511633	1356	1356	1356	1356	0
74	20230719	175800	505511633	1356	1356	1356	1356	0
75	20230719	175700	505511633	1356	1356	1356	1356	0
76	20230719	175600	505511633	1356	1356	1356	1356	0
77	20230719	175500	505511633	1356	1356	1356	1356	0
78	20230719	175400	505511633	1356	1356	1356	1356	0
79	20230719	175300	505511633	1356	1356	1356	1356	0
80	20230719	175200	505511633	1356	1356	1356	1356	0
81	20230719	175100	505511633	1356	1356	1356	1356	0
82	20230719	175000	505511633	1356	1356	1356	1356	0
83	20230719	174900	505511633	1356	1356	1356	1356	0
84	20230719	174800	505511633	1356	1356	1356	1356	0
85	20230719	174700	505511633	1356	1356	1356	1356	0
86	20230719	174600	505511633	1356	1356	1356	1356	0
87	20230719	174500	505511633	1356	1356	1356	1356	0
88	20230719	174400	505511633	1356	1356	1356	1356	0
89	20230719	174300	505511633	1356	1356	1356	1356	0
90	20230719	174200	505511633	1356	1356	1356	1356	0
91	20230719	174100	505511633	1356	1356	1356	1356	0
92	20230719	174000	505511633	1356	1356	1356	1356	10952
93	20230719	173900	505511633	1356	1356	1356	1356	0
94	20230719	173800	505511633	1356	1356	1356	1356	0
95	20230719	173700	505511633	1356	1356	1356	1356	0
96	20230719	173600	505511633	1356	1356	1356	1356	0
97	20230719	173500	505511633	1356	1356	1356	1356	0
98	20230719	173400	505511633	1356	1356	1356	1356	0
99	20230719	173300	505511633	1356	1356	1356	1356	0
100	20230719	173200	505511633	1356	1356	1356	1356	0
101	20230719	173100	505511633	1356	1356	1356	1356	0
102	20230719	173000	505511633	1356	1356	1356	1356	0
103	20230719	172900	505511633	1356	1356	1356	1356	0
104	20230719	172800	505511633	1356	1356	1356	1356	0
105	20230719	172700	505511633	1356	1356	1356	1356	0
106	20230719	172600	505511633	1356	1356	1356	1356	0
107	20230719	172500	505511633	1356	1356	1356	1356	0
108	20230719	172400	505511633	1356	1356	1356	1356	0
109	20230719	172300	505511633	1356	1356	1356	1356	0
110	20230719	172200	505511633	1356	1356	1356	1356	0
111	20230719	172100	505511633	1356	1356	1356	1356	0
112	20230719	172000	505511633	1356	1356	1356	1356	0
113	20230719	171900	505511633	1356	1356	1356	1356	0
114	20230719	171800	505511633	1356	1356	1356	1356	0
115	20230719	171700	505511633	1356	1356	1356	1356	0
116	20230719	171600	505511633	1356	1356	1356	1356	0
117	20230719	171500	505511633	1356	1356	1356	1356	0
118	20230719	171400	505511633	1356	1356	1356	1356	0
119	20230719	171300	505511633	1356	1356	1356	1356	0
120	20230719	171200	505511633	1356	1356	1356	1356	0
121	20230719	171100	505511633	1356	1356	1356	1356	0
122	20230719	171000	505511633	1356	1356	1356	1356	10952
123	20230719	170900	505511633	1356	1356	1356	1356	0
124	20230719	170800	505511633	1356	1356	1356	1356	0
125	20230719	170700	505511633	1356	1356	1356	1356	0
126	20230719	170600	505511633	1356	1356	1356	1356	0
127	20230719	170500	505511633	1356	1356	1356	1356	0
128	20230719	170400	505511633	1356	1356	1356	1356	0
129	20230719	170300	505511633	1356	1356	1356	1356	0
130	20230719	170200	505511633	1356	1356	1356	1356	0
131	20230719	170100	505511633	1356	1356	1356	1356	0
132	20230719	170000	505511633	1356	1356	1356	1356	0
133	20230719	165900	505511633	1356	1356	1356	1356	0
134	20230719	165800	505511633	1356	1356	1356	1356	0
135	20230719	165700	505511633	1356	1356	1356	1356	0
136	20230719	165600	505511633	1356	1356	1356	1356	0
137	20230719	165500	505511633	1356	1356	1356	1356	0
138	20230719	165400	505511633	1356	1356	1356	1356	0
139	20230719	165300	505511633	1356	1356	1356	1356	0
140	20230719	165200	505511633	1356	1356	1356	1356	0
141	20230719	165100	505511633	1356	1356	1356	1356	0
142	20230719	165000	505511633	1356	1356	1356	1356	0
143	20230719	164900	505511633	1356	1356	1356	1356	0
144	20230719	164800	505511633	1356	1356	1356	1356	0
145	20230719	164700	505511633	1356	1356	1356	1356	0
146	20230719	164600	505511633	1356	1356	1356	1356	0
147	20230719	164500	505511633	1356	1356	1356	1356	0
148	20230719	164400	505511633	1356	1356	1356	1356	0
149	20230719	164300	505511633	1356	1356	1356	1356	0
150	20230719	164200	505511633	1356	1356	1356	1356	0
151	20230719	164100	505511633	1356	1356	1356	1356	0
152	20230719	164000	505511633	1356	1356	1356	1356	10952
153	20230719	163900	505511633	1356	1356	1356	1356	0
154	20230719	163800	505511633	1356	1356	1356	1356	0
155	20230719	163700	505511633	1356	1356	1356	1356	0
156	20230719	163600	505511633	1356	1356	1356	1356	0
157	20230719	163500	505511633	1356	1356	1356	1356	0
158	20230719	163400	505511633	1356	1356	1356	1356	0
159	20230719	163300	505511633	1356	1356	1356	1356	0
160	20230719	163200	505511633	1356	1356	1356	1356	0
161	20230719	163100	505511633	1356	1356	1356	1356	0
162	20230719	163000	505511633	1356	1356	1356	1356	0
163	20230719	162900	505511633	1356	1356	1356	1356	0
164	20230719	162800	505511633	1356	1356	1356	1356	0
165	20230719	162700	505511633	1356	1356	1356	1356	0
166	20230719	162600	505511633	1356	1356	1356	1356	0
167	20230719	162500	505511633	1356	1356	1356	1356	0
168	20230719	162400	505511633	1356	1356	1356	1356	0
169	20230719	162300	505511633	1356	1356	1356	1356	0
170	20230719	162200	505511633	1356	1356	1356	1356	0
171	20230719	162100	505511633	1356	1356	1356	1356	0
172	20230719	162000	505511633	1356	1356	1356	1356	0
173	20230719	161900	505511633	1356	1356	1356	1356	0
174	20230719	161800	505511633	1356	1356	1356	1356	0
175	20230719	161700	505511633	1356	1356	1356	1356	0
176	20230719	161600	505511633	1356	1356	1356	1356	0
177	20230719	161500	505511633	1356	1356	1356	1356	0
178	20230719	161400	505511633	1356	1356	1356	1356	0
179	20230719	161300	505511633	1356	1356	1356	1356	0
180	20230719	161200	505511633	1356	1356	1356	1356	0
181	20230719	161100	505511633	1356	1356	1356	1356	0
182	20230719	161000	505511633	1356	1356	1356	1356	10952
183	20230719	160900	505511633	1356	1356	1356	1356	0
184	20230719	160800	505511633	1356	1356	1356	1356	0
185	20230719	160700	505511633	1356	1356	1356	1356	0
186	20230719	160600	505511633	1356	1356	1356	1356	0
187	20230719	160500	505511633	1356	1356	1356	1356	0
188	20230719	160400	505511633	1356	1356	1356	1356	0
189	20230719	160300	505511633	1356	1356	1356	1356	0
190	20230719	160200	505511633	1356	1356	1356	1356	0
191	20230719	160100	505511633	1356	1356	1356	1356	0
192	20230719	160000	505511633	1356	1356	1356	1356	0
193	20230719	155900	505511633	1356	1356	1356	1356	0
194	20230719	155800	505511633	1356	1356	1356	1356	0
195	20230719	155700	505511633	1356	1356	1356	1356	0
196	20230719	155600	505511633	1356	1356	1356	1356	0
197	20230719	155500	505511633	1356	1356	1356	1356	0
198	20230719	155400	505511633	1356	1356	1356	1356	0
199	20230719	155300	505511633	1356	1356	1356	1356	0
200	20230719	155200	505511633	1356	1356	1356	1356	0
201	20230719	155100	505511633	1356	1356	1356	1356	0
202	20230719	155000	505511633	1356	1356	1356	1356	0
203	20230719	154900	505511633	1356	1356	1356	1356	0
204	20230719	154800	505511633	1356	1356	1356	1356	0
205	20230719	154700	505511633	1356	1356	1356	1356	0
206	20230719	154600	505511633	1356	1356	1356	1356	0
207	20230719	154500	505511633	1356	1356	1356	1356	0
208	20230719	154400	505511633	1356	1356	1356	1356	0
209	20230719	154300	505511633	1356	1356	1356	1356	0
210	20230719	154200	505511633	1356	1356	1356	1356	0
211	20230719	154100	505511633	1356	1356	1356	1356	0
212	20230719	154000	505511633	1356	1356	1356	1356	10952
213	20230719	153900	505511633	1356	1356	1356	1356	0
214	20230719	153800	505511633	1356	1356	1356	1356	0
215	20230719	153700	505511633	1356	1356	1356	1356	0
216	20230719	153600	505511633	1356	1356	1356	1356	0
217	20230719	153500	505511633	1356	1356	1356	1356	0
218	20230719	153400	505511633	1356	1356	1356	1356	0
219	20230719	153300	505511633	1356	1356	1356	1356	0
220	20230719	153200	505511633	1356	1356	1356	1356	0
221	20230719	153100	505511633	1356	1356	1356	1356	0
222	20230719	153000	505511633	1356	1356	1356	1356	10952
223	20230719	152900	490660721	1339	1339	1339	1339	0
224	20230719	152800	490660721	1339	1339	1339	1339	0
225	20230719	152700	490660721	1339	1339	1339	1339	0
226	20230719	152600	490660721	1339	1339	1339	1339	0
227	20230719	152500	490660721	1339	1339	1339	1339	0
228	20230719	152400	490660721	1339	1339	1339	1339	0
229	20230719	152300	490660721	1339	1339	1339	1339	0
230	20230719	152200	490660721	1339	1339	1339	1339	0
231	20230719	152100	490660721	1339	1339	1339	1339	0
232	20230719	152000	490660721	1339	1339	1339	1339	0
233	20230719	151900	490660721	1339	1350	1352	1335	3245
234	20230719	151800	486313908	1338	1348	1352	1338	12481
235	20230719	151700	469470534	1349	1344	1349	1343	4586
236	20230719	151600	463291229	1343	1338	1343	1337	5035
237	20230719	151500	456530393	1338	1338	1338	1338	433
238	20230719	151400	455951039	1338	1336	1338	1335	1914
239	20230719	151300	453393849	1336	1329	1336	1329	917
240	20230719	151200	452174574	1329	1329	1329	1329	10
241	20230719	151100	452161284	1329	1328	1329	1328	187
242	20230719	151000	451912946	1327	1327	1327	1327	159
243	20230719	150900	451701953	1327	1326	1327	1326	565
244	20230719	150800	450952263	1326	1326	1326	1326	57
245	20230719	150700	450876681	1326	1328	1328	1326	1307
246	20230719	150600	449142397	1329	1329	1329	1329	1
247	20230719	150500	449141068	1332	1332	1332	1332	500
248	20230719	150400	448475068	1326	1334	1334	1325	5209
249	20230719	150300	441571334	1325	1337	1337	1325	2947
250	20230719	150200	437663820	1325	1337	1337	1325	673
251	20230719	150100	436770923	1337	1337	1337	1337	0
252	20230719	150000	436770923	1337	1337	1337	1337	0
253	20230719	145900	436770923	1337	1336	1337	1336	6
254	20230719	145800	436762905	1336	1336	1336	1336	0
255	20230719	145700	436762905	1336	1336	1336	1336	6
256	20230719	145600	436754889	1336	1336	1336	1336	3
257	20230719	145500	436750881	1336	1333	1336	1333	5
258	20230719	145400	436744204	1334	1338	1338	1334	689
259	20230719	145300	435822326	1338	1338	1338	1338	0
260	20230719	145200	435822326	1338	1338	1338	1338	500
261	20230719	145100	435153326	1338	1330	1338	1330	4312
262	20230719	145000	429418358	1330	1330	1330	1330	0
263	20230719	144900	429418358	1330	1330	1330	1330	1
264	20230719	144800	429417028	1325	1325	1325	1325	310
265	20230719	144700	429006278	1325	1329	1329	1325	1058
266	20230719	144600	427602198	1330	1332	1332	1330	2
267	20230719	144500	427599536	1340	1340	1340	1340	5000
268	20230719	144400	420899536	1340	1344	1344	1340	5001
269	20230719	144300	414198192	1339	1338	1340	1338	293
270	20230719	144200	413806064	1338	1331	1338	1331	7
271	20230719	144100	413796740	1338	1334	1338	1331	137
272	20230719	144000	413614050	1334	1334	1334	1334	0
273	20230719	143900	413614050	1334	1331	1334	1331	551
274	20230719	143800	412879106	1324	1324	1324	1324	50
275	20230719	143700	412812906	1326	1326	1326	1326	0
276	20230719	143600	412812906	1326	1327	1327	1326	153
277	20230719	143500	412610026	1327	1328	1328	1327	113
278	20230719	143400	412460042	1334	1334	1334	1334	47
279	20230719	143300	412397344	1329	1329	1329	1329	187
280	20230719	143200	412148821	1328	1328	1328	1328	0
281	20230719	143100	412148821	1328	1328	1328	1328	1
282	20230719	143000	412147493	1333	1334	1334	1333	1086
283	20230719	142900	410698849	1333	1333	1333	1333	1120
284	20230719	142800	409205889	1326	1326	1326	1326	0
285	20230719	142700	409205889	1326	1333	1333	1326	501
286	20230719	142600	408541508	1327	1330	1330	1327	500
287	20230719	142500	407876562	1333	1333	1333	1333	1
288	20230719	142400	407875229	1330	1332	1332	1330	2071
289	20230719	142300	405120707	1332	1332	1332	1332	54
290	20230719	142200	405048779	1332	1332	1333	1332	657
291	20230719	142100	404173198	1333	1333	1333	1333	2879
292	20230719	142000	400335491	1334	1334	1334	1334	0
293	20230719	141900	400335491	1334	1334	1334	1334	0
294	20230719	141800	400335491	1334	1334	1334	1334	400
295	20230719	141700	399801891	1335	1335	1335	1335	0
296	20230719	141600	399801891	1335	1333	1335	1323	11197
297	20230719	141500	384910628	1335	1335	1335	1335	7
298	20230719	141400	384901283	1334	1337	1337	1334	3478
299	20230719	141300	380257818	1341	1341	1341	1341	10
300	20230719	141200	380244408	1338	1338	1338	1338	0
301	20230719	141100	380244408	1338	1342	1342	1338	158
302	20230719	141000	380032800	1343	1343	1343	1343	0
303	20230719	140900	380032800	1343	1343	1343	1343	0
304	20230719	140800	380032800	1343	1342	1343	1342	500
305	20230719	140700	379361320	1340	1341	1341	1340	446
306	20230719	140600	378763457	1343	1343	1343	1343	0
307	20230719	140500	378763457	1343	1343	1343	1343	0
308	20230719	140400	378763457	1343	1343	1343	1343	0
309	20230719	140300	378763457	1343	1342	1343	1342	2100
310	20230719	140200	375945157	1342	1342	1342	1342	0
311	20230719	140100	375945157	1342	1342	1342	1342	50
312	20230719	140000	375878057	1347	1347	1347	1347	1
313	20230719	135900	375876710	1348	1349	1349	1348	2556
314	20230719	135800	372430222	1350	1350	1350	1350	0
315	20230719	135700	372430222	1350	1349	1350	1349	30
316	20230719	135600	372389746	1346	1345	1346	1345	49
317	20230719	135500	372323793	1345	1344	1345	1344	53
318	20230719	135400	372252512	1343	1335	1343	1335	531
319	20230719	135300	371543275	1340	1340	1340	1340	0
320	20230719	135200	371543275	1340	1338	1340	1331	501
321	20230719	135100	370875512	1340	1342	1342	1340	499
322	20230719	135000	370206850	1343	1343	1343	1343	1
323	20230719	134900	370205507	1345	1345	1345	1345	0
324	20230719	134800	370205507	1345	1346	1346	1345	2
325	20230719	134700	370202816	1340	1340	1340	1340	1027
326	20230719	134600	368826636	1349	1349	1349	1349	0
327	20230719	134500	368826636	1349	1349	1349	1349	1
328	20230719	134400	368825287	1346	1344	1346	1343	505
329	20230719	134300	368145565	1344	1345	1345	1344	51
330	20230719	134200	368076971	1346	1346	1346	1346	50
331	20230719	134100	368009671	1346	1340	1346	1340	4
332	20230719	134000	368004305	1338	1338	1338	1338	0
333	20230719	133900	368004305	1338	1338	1338	1338	63
334	20230719	133800	367920011	1340	1340	1340	1340	0
335	20230719	133700	367920011	1340	1340	1340	1340	0
336	20230719	133600	367920011	1340	1340	1340	1340	46
337	20230719	133500	367858371	1341	1342	1342	1341	72
338	20230719	133400	367761797	1342	1346	1346	1342	789
339	20230719	133300	366702195	1346	1346	1346	1346	0
340	20230719	133200	366702195	1346	1346	1346	1346	24
341	20230719	133100	366669891	1345	1345	1345	1345	12
342	20230719	133000	366653751	1345	1345	1345	1345	110
343	20230719	132900	366505801	1345	1342	1345	1342	92
344	20230719	132800	366382067	1341	1342	1343	1341	31
345	20230719	132700	366340456	1340	1340	1340	1340	0
346	20230719	132600	366340456	1340	1340	1340	1340	0
347	20230719	132500	366340456	1340	1340	1340	1340	0
348	20230719	132400	366340456	1340	1340	1340	1340	35
349	20230719	132300	366293556	1342	1341	1342	1341	5
350	20230719	132200	366286850	1340	1340	1340	1340	65
351	20230719	132100	366199750	1340	1342	1342	1340	68
352	20230719	132000	366108624	1342	1337	1342	1332	2047
353	20230719	131900	363379575	1345	1344	1345	1344	225
354	20230719	131800	363076955	1346	1345	1346	1345	1020
355	20230719	131700	361704340	1346	1346	1346	1346	0
356	20230719	131600	361704340	1346	1346	1346	1346	6
357	20230719	131500	361696264	1336	1336	1336	1336	0
358	20230719	131400	361696264	1336	1340	1340	1336	20
359	20230719	131300	361669540	1335	1335	1335	1335	0
360	20230719	131200	361669540	1335	1335	1335	1335	1
361	20230719	131100	361668205	1331	1353	1353	1330	10206
362	20230719	131000	347991567	1354	1358	1358	1354	1250
363	20230719	130900	346297762	1365	1365	1365	1365	0
364	20230719	130800	346297762	1365	1365	1365	1365	1
365	20230719	130700	346296397	1359	1359	1359	1359	20
366	20230719	130600	346269217	1367	1367	1367	1367	0
367	20230719	130500	346269217	1367	1361	1367	1360	32
368	20230719	130400	346225663	1362	1362	1362	1362	0
369	20230719	130300	346225663	1362	1368	1368	1362	7013
370	20230719	130200	336651034	1367	1369	1369	1367	1159
371	20230719	130100	335066479	1368	1368	1368	1368	0
372	20230719	130000	335066479	1368	1372	1372	1368	661
373	20230719	125900	334161969	1373	1375	1379	1373	268
374	20230719	125800	333793498	1382	1382	1382	1382	0
375	20230719	125700	333793498	1382	1382	1382	1382	0
376	20230719	125600	333793498	1382	1382	1382	1382	0
377	20230719	125500	333793498	1382	1382	1382	1382	0
378	20230719	125400	333793498	1382	1382	1382	1382	0
379	20230719	125300	333793498	1382	1382	1382	1382	0
380	20230719	125200	333793498	1382	1382	1382	1382	0
381	20230719	125100	333793498	1382	1382	1382	1382	0
382	20230719	125000	333793498	1382	1382	1382	1382	0
383	20230719	124900	333793498	1382	1382	1382	1382	2000
384	20230719	124800	331029498	1385	1378	1385	1378	2300
385	20230719	124700	327846246	1373	1373	1373	1373	0
386	20230719	124600	327846246	1373	1373	1373	1373	0
387	20230719	124500	327846246	1373	1374	1374	1373	21
388	20230719	124400	327817393	1373	1373	1373	1373	4
389	20230719	124300	327811901	1373	1373	1373	1373	34
390	20230719	124200	327765219	1374	1374	1374	1374	80
391	20230719	124100	327655299	1374	1374	1374	1374	25
392	20230719	124000	327620949	1371	1371	1371	1371	0
393	20230719	123900	327620949	1371	1372	1372	1371	39
394	20230719	123800	327567448	1372	1372	1372	1372	0
395	20230719	123700	327567448	1372	1372	1372	1372	0
396	20230719	123600	327567448	1372	1372	1372	1372	0
397	20230719	123500	327567448	1372	1372	1372	1372	136
398	20230719	123400	327380856	1378	1378	1378	1378	0
399	20230719	123300	327380856	1378	1378	1378	1378	0
400	20230719	123200	327380856	1378	1378	1378	1378	0
401	20230719	123100	327380856	1378	1378	1378	1378	2
402	20230719	123000	327378100	1378	1378	1378	1378	1
403	20230719	122900	327376722	1372	1372	1372	1372	10
404	20230719	122800	327363002	1372	1372	1372	1372	5
405	20230719	122700	327356142	1372	1372	1372	1372	5
406	20230719	122600	327349282	1379	1379	1379	1379	0
407	20230719	122500	327349282	1379	1379	1379	1379	0
408	20230719	122400	327349282	1379	1379	1379	1379	0
409	20230719	122300	327349282	1379	1379	1379	1379	0
410	20230719	122200	327349282	1379	1379	1379	1379	0
411	20230719	122100	327349282	1379	1379	1379	1379	1
412	20230719	122000	327347903	1380	1380	1380	1380	0
413	20230719	121900	327347903	1380	1380	1380	1380	0
414	20230719	121800	327347903	1380	1380	1380	1380	0
415	20230719	121700	327347903	1380	1380	1380	1380	0
416	20230719	121600	327347903	1380	1380	1380	1380	0
417	20230719	121500	327347903	1380	1380	1380	1380	0
418	20230719	121400	327347903	1380	1380	1380	1380	0
419	20230719	121300	327347903	1380	1372	1380	1372	4000
420	20230719	121200	321831925	1366	1366	1366	1366	1
421	20230719	121100	321830559	1366	1366	1366	1366	0
422	20230719	121000	321830559	1366	1366	1366	1366	0
423	20230719	120900	321830559	1366	1367	1367	1366	12
424	20230719	120800	321814162	1367	1368	1368	1367	1120
425	20230719	120700	320282012	1373	1373	1373	1373	0
426	20230719	120600	320282012	1373	1373	1373	1373	0
427	20230719	120500	320282012	1373	1373	1373	1373	0
428	20230719	120400	320282012	1373	1373	1373	1370	23
429	20230719	120300	320250493	1370	1370	1370	1370	0
430	20230719	120200	320250493	1370	1370	1370	1370	0
431	20230719	120100	320250493	1370	1380	1380	1370	16
432	20230719	120000	320228517	1380	1359	1385	1359	7410
433	20230719	115900	310106408	1360	1360	1360	1360	0
434	20230719	115800	310106408	1360	1361	1361	1360	1200
435	20230719	115700	308473408	1353	1353	1353	1353	0
436	20230719	115600	308473408	1353	1353	1353	1353	0
437	20230719	115500	308473408	1353	1353	1353	1353	1
438	20230719	115400	308472055	1352	1352	1352	1352	1
439	20230719	115300	308470703	1352	1354	1354	1352	31
440	20230719	115200	308428731	1357	1357	1357	1357	0
441	20230719	115100	308428731	1357	1357	1357	1357	0
442	20230719	115000	308428731	1357	1357	1357	1357	0
443	20230719	114900	308428731	1357	1357	1357	1357	0
444	20230719	114800	308428731	1357	1357	1357	1357	0
445	20230719	114700	308428731	1357	1357	1357	1357	1
446	20230719	114600	308427374	1362	1362	1362	1362	0
447	20230719	114500	308427374	1362	1362	1362	1362	0
448	20230719	114400	308427374	1362	1362	1362	1362	0
449	20230719	114300	308427374	1362	1362	1362	1362	0
450	20230719	114200	308427374	1362	1359	1362	1359	45
451	20230719	114100	308366213	1359	1359	1359	1359	0
452	20230719	114000	308366213	1359	1359	1359	1359	0
453	20230719	113900	308366213	1359	1359	1359	1359	5
454	20230719	113800	308359418	1359	1359	1359	1359	13
455	20230719	113700	308341751	1359	1359	1359	1359	1
456	20230719	113600	308340392	1362	1361	1362	1355	1616
457	20230719	113500	306150664	1355	1361	1361	1355	2
458	20230719	113400	306147948	1363	1363	1363	1363	0
459	20230719	113300	306147948	1363	1363	1363	1363	0
460	20230719	113200	306147948	1363	1363	1363	1363	0
461	20230719	113100	306147948	1363	1363	1363	1363	0
462	20230719	113000	306147948	1363	1363	1363	1363	0
463	20230719	112900	306147948	1363	1363	1363	1363	0
464	20230719	112800	306147948	1363	1363	1363	1363	0
465	20230719	112700	306147948	1363	1363	1363	1363	0
466	20230719	112600	306147948	1363	1363	1363	1363	0
467	20230719	112500	306147948	1363	1363	1363	1363	0
468	20230719	112400	306147948	1363	1362	1363	1362	1000
469	20230719	112300	304785057	1365	1365	1365	1365	0
470	20230719	112200	304785057	1365	1365	1365	1365	0
471	20230719	112100	304785057	1365	1358	1365	1358	1264
472	20230719	112000	303062385	1358	1358	1358	1358	0
473	20230719	111900	303062385	1358	1355	1358	1355	10
474	20230719	111800	303048832	1355	1355	1355	1355	1
475	20230719	111700	303047477	1357	1357	1357	1357	0
476	20230719	111600	303047477	1357	1357	1357	1357	0
477	20230719	111500	303047477	1357	1357	1357	1357	0
478	20230719	111400	303047477	1357	1357	1357	1357	0
479	20230719	111300	303047477	1357	1357	1357	1356	210
480	20230719	111200	302762515	1358	1358	1358	1358	732
481	20230719	111100	301768459	1365	1365	1365	1365	0
482	20230719	111000	301768459	1365	1365	1365	1365	0
483	20230719	110900	301768459	1365	1365	1365	1365	0
484	20230719	110800	301768459	1365	1350	1365	1349	1722
485	20230719	110700	299425019	1350	1351	1351	1349	968
486	20230719	110600	298117830	1351	1352	1352	1351	530
487	20230719	110500	297401399	1352	1355	1355	1352	712
488	20230719	110400	296438163	1355	1355	1355	1355	10
489	20230719	110300	296424613	1357	1357	1357	1357	0
490	20230719	110200	296424613	1357	1357	1357	1357	0
491	20230719	110100	296424613	1357	1357	1357	1357	2
492	20230719	110000	296421899	1354	1354	1354	1354	0
493	20230719	105900	296421899	1354	1357	1357	1354	3080
494	20230719	105800	292245492	1357	1357	1357	1357	0
495	20230719	105700	292245492	1357	1359	1359	1357	1136
496	20230719	105600	290701680	1361	1361	1361	1361	0
497	20230719	105500	290701680	1361	1361	1361	1361	0
498	20230719	105400	290701680	1361	1361	1361	1361	0
499	20230719	105300	290701680	1361	1360	1361	1360	578
500	20230719	105200	289915580	1360	1360	1360	1360	27
501	20230719	105100	289878860	1360	1360	1360	1360	0
502	20230719	105000	289878860	1360	1360	1360	1360	0
503	20230719	104900	289878860	1360	1360	1360	1360	10
504	20230719	104800	289865260	1360	1360	1360	1360	0
505	20230719	104700	289865260	1360	1360	1360	1360	67
506	20230719	104600	289774140	1360	1360	1360	1360	0
507	20230719	104500	289774140	1360	1360	1360	1360	0
508	20230719	104400	289774140	1360	1360	1360	1360	450
509	20230719	104300	289162140	1359	1359	1359	1359	0
510	20230719	104200	289162140	1359	1359	1359	1359	6
511	20230719	104100	289153986	1360	1360	1360	1360	0
512	20230719	104000	289153986	1360	1359	1360	1359	184
513	20230719	103900	288903880	1361	1361	1361	1361	0
514	20230719	103800	288903880	1361	1361	1361	1361	0
515	20230719	103700	288903880	1361	1361	1361	1361	0
516	20230719	103600	288903880	1361	1361	1361	1361	0
517	20230719	103500	288903880	1361	1362	1362	1361	430
518	20230719	103400	288318426	1364	1363	1366	1362	3078
519	20230719	103300	284118757	1361	1361	1361	1361	194
520	20230719	103200	283854723	1357	1355	1361	1353	3718
521	20230719	103100	278805414	1355	1357	1357	1353	1596
522	20230719	103000	276646016	1354	1358	1359	1354	1583
523	20230719	102900	274499540	1359	1359	1359	1359	360
524	20230719	102800	274010300	1365	1362	1366	1362	4406
525	20230719	102700	268005300	1361	1352	1361	1352	6433
526	20230719	102600	259287912	1352	1344	1352	1344	2869
527	20230719	102500	255418940	1344	1344	1344	1344	24
528	20230719	102400	255386684	1344	1343	1344	1343	5
529	20230719	102300	255379965	1342	1342	1342	1342	31
530	20230719	102200	255338363	1344	1344	1344	1343	6
531	20230719	102100	255330303	1342	1343	1343	1342	41
532	20230719	102000	255275251	1343	1343	1345	1343	743
533	20230719	101900	254277400	1343	1343	1343	1343	0
534	20230719	101800	254277400	1343	1343	1343	1343	0
535	20230719	101700	254277400	1343	1343	1343	1343	30
536	20230719	101600	254237110	1343	1343	1343	1343	0
537	20230719	101500	254237110	1343	1343	1343	1343	0
538	20230719	101400	254237110	1343	1336	1343	1336	78
539	20230719	101300	254132895	1336	1336	1336	1336	1
540	20230719	101200	254131559	1336	1336	1336	1335	410
541	20230719	101100	253583809	1336	1339	1344	1336	242
542	20230719	101000	253260052	1344	1343	1344	1343	347
543	20230719	100900	252794030	1345	1339	1345	1336	1180
544	20230719	100800	251214920	1338	1336	1338	1334	1695
545	20230719	100700	248949776	1334	1334	1334	1334	11
546	20230719	100600	248935102	1334	1334	1334	1334	9
547	20230719	100500	248923096	1336	1334	1336	1334	102
548	20230719	100400	248786879	1334	1334	1334	1334	209
549	20230719	100300	248508073	1334	1334	1334	1334	52
550	20230719	100200	248438705	1334	1334	1334	1334	15
551	20230719	100100	248418695	1337	1324	1337	1324	247
552	20230719	100000	248091641	1324	1322	1324	1320	10109
553	20230719	095900	234746378	1320	1320	1320	1320	0
554	20230719	095800	234746378	1320	1322	1322	1320	2500
555	20230719	095700	231445532	1321	1326	1339	1321	11562
556	20230719	095600	216123162	1326	1339	1339	1320	10958
557	20230719	095500	201596161	1339	1335	1340	1335	1861
558	20230719	095400	199108584	1334	1336	1336	1320	2014
559	20230719	095300	196426566	1340	1347	1347	1300	13130
560	20230719	095200	179094035	1349	1354	1354	1331	10080
561	20230719	095100	165627869	1340	1340	1340	1340	0
562	20230719	095000	165627869	1340	1340	1340	1340	448
563	20230719	094900	165027549	1359	1360	1360	1338	10671
564	20230719	094800	150675716	1363	1361	1363	1360	547
565	20230719	094700	149931746	1361	1358	1361	1353	2828
566	20230719	094600	146090689	1352	1346	1358	1346	4304
567	20230719	094500	140271189	1350	1354	1354	1341	11419
568	20230719	094400	124933073	1346	1354	1354	1343	13285
569	20230719	094300	106992269	1354	1354	1354	1354	134
570	20230719	094200	106810833	1364	1365	1365	1350	20105
571	20230719	094100	79606879	1361	1359	1361	1359	332
572	20230719	094000	79155329	1359	1359	1359	1359	10
573	20230719	093900	79141739	1355	1355	1355	1355	1000
574	20230719	093800	77786739	1358	1357	1358	1357	2105
575	20230719	093700	74929662	1357	1362	1365	1357	1064
576	20230719	093600	73477859	1362	1363	1365	1357	1084
577	20230719	093500	71999043	1358	1358	1358	1358	15
578	20230719	093400	71978673	1365	1365	1365	1365	1
579	20230719	093300	71977308	1358	1358	1360	1358	209
580	20230719	093200	71693288	1360	1357	1360	1357	332
581	20230719	093100	71242759	1357	1353	1359	1352	10481
582	20230719	093000	57052016	1358	1357	1358	1357	100
583	20230719	092900	56916219	1358	1357	1358	1357	402
584	20230719	092800	56370703	1357	1364	1364	1351	1021
585	20230719	092700	54990730	1352	1367	1367	1352	8910
586	20230719	092600	42910104	1368	1359	1368	1359	2
587	20230719	092500	42907377	1368	1372	1372	1358	3078
588	20230719	092400	38710968	1372	1364	1372	1364	66
589	20230719	092300	38620936	1358	1358	1358	1358	135
590	20230719	092200	38437606	1356	1356	1356	1356	0
591	20230719	092100	38437606	1356	1364	1364	1356	1077
592	20230719	092000	36974632	1364	1364	1364	1364	310
593	20230719	091900	36551792	1364	1365	1372	1364	188
594	20230719	091800	36295208	1365	1365	1365	1365	0
595	20230719	091700	36295208	1365	1365	1365	1365	0
596	20230719	091600	36295208	1365	1365	1365	1365	1001
597	20230719	091500	34928843	1365	1360	1365	1360	1787
598	20230719	091400	32494588	1356	1356	1356	1355	119
599	20230719	091300	32333319	1356	1363	1363	1355	5009
600	20230719	091200	25541303	1364	1364	1364	1364	66
601	20230719	091100	25451279	1360	1360	1360	1360	0
602	20230719	091000	25451279	1360	1360	1363	1360	221
603	20230719	090900	25150339	1360	1360	1360	1360	0
604	20230719	090800	25150339	1360	1360	1360	1360	529
605	20230719	090700	24430899	1360	1360	1360	1360	2483
606	20230719	090600	21054019	1360	1379	1379	1360	1001
607	20230719	090500	19692116	1383	1383	1383	1361	929
608	20230719	090400	18411618	1383	1384	1384	1383	12
609	20230719	090300	18395016	1398	1397	1398	1397	50
610	20230719	090200	18325158	1357	1405	1405	1350	4726
611	20230719	090100	11835600	1406	1401	1409	1389	6031
612	20230719	090000	3426526	1409	1410	1410	1396	2438