KissMeData/024840/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190200	548266011	1777	1777	1777	1777	1198
3	20230717	190100	548266011	1777	1777	1777	1777	0
4	20230717	190000	548266011	1777	1777	1777	1777	0
5	20230717	185900	548266011	1777	1777	1777	1777	0
6	20230717	185800	548266011	1777	1777	1777	1777	0
7	20230717	185700	548266011	1777	1777	1777	1777	0
8	20230717	185600	548266011	1777	1777	1777	1777	0
9	20230717	185500	548266011	1777	1777	1777	1777	0
10	20230717	185400	548266011	1777	1777	1777	1777	0
11	20230717	185300	548266011	1777	1777	1777	1777	0
12	20230717	185200	548266011	1777	1777	1777	1777	0
13	20230717	185100	548266011	1777	1777	1777	1777	0
14	20230717	185000	548266011	1777	1777	1777	1777	0
15	20230717	184900	548266011	1777	1777	1777	1777	0
16	20230717	184800	548266011	1777	1777	1777	1777	0
17	20230717	184700	548266011	1777	1777	1777	1777	0
18	20230717	184600	548266011	1777	1777	1777	1777	0
19	20230717	184500	548266011	1777	1777	1777	1777	0
20	20230717	184400	548266011	1777	1777	1777	1777	0
21	20230717	184300	548266011	1777	1777	1777	1777	0
22	20230717	184200	548266011	1777	1777	1777	1777	0
23	20230717	184100	548266011	1777	1777	1777	1777	0
24	20230717	184000	548266011	1777	1777	1777	1777	0
25	20230717	183900	548266011	1777	1777	1777	1777	0
26	20230717	183800	548266011	1777	1777	1777	1777	0
27	20230717	183700	548266011	1777	1777	1777	1777	0
28	20230717	183600	548266011	1777	1777	1777	1777	0
29	20230717	183500	548266011	1777	1777	1777	1777	0
30	20230717	183400	548266011	1777	1777	1777	1777	0
31	20230717	183300	548266011	1777	1777	1777	1777	0
32	20230717	183200	548266011	1777	1777	1777	1777	1198
33	20230717	183100	548266011	1777	1777	1777	1777	0
34	20230717	183000	548266011	1777	1777	1777	1777	0
35	20230717	182900	548266011	1777	1777	1777	1777	0
36	20230717	182800	548266011	1777	1777	1777	1777	0
37	20230717	182700	548266011	1777	1777	1777	1777	0
38	20230717	182600	548266011	1777	1777	1777	1777	0
39	20230717	182500	548266011	1777	1777	1777	1777	0
40	20230717	182400	548266011	1777	1777	1777	1777	0
41	20230717	182300	548266011	1777	1777	1777	1777	0
42	20230717	182200	548266011	1777	1777	1777	1777	0
43	20230717	182100	548266011	1777	1777	1777	1777	0
44	20230717	182000	548266011	1777	1777	1777	1777	0
45	20230717	181900	548266011	1777	1777	1777	1777	0
46	20230717	181800	548266011	1777	1777	1777	1777	0
47	20230717	181700	548266011	1777	1777	1777	1777	0
48	20230717	181600	548266011	1777	1777	1777	1777	0
49	20230717	181500	548266011	1777	1777	1777	1777	0
50	20230717	181400	548266011	1777	1777	1777	1777	0
51	20230717	181300	548266011	1777	1777	1777	1777	0
52	20230717	181200	548266011	1777	1777	1777	1777	0
53	20230717	181100	548266011	1777	1777	1777	1777	0
54	20230717	181000	548266011	1777	1777	1777	1777	0
55	20230717	180900	548266011	1777	1777	1777	1777	0
56	20230717	180800	548266011	1777	1777	1777	1777	0
57	20230717	180700	548266011	1777	1777	1777	1777	0
58	20230717	180600	548266011	1777	1777	1777	1777	0
59	20230717	180500	548266011	1777	1777	1777	1777	0
60	20230717	180400	548266011	1777	1777	1777	1777	0
61	20230717	180300	548266011	1777	1777	1777	1777	0
62	20230717	180200	548266011	1777	1777	1777	1777	1198
63	20230717	180100	548266011	1777	1777	1777	1777	0
64	20230717	180000	548266011	1777	1777	1777	1777	0
65	20230717	175900	548266011	1777	1777	1777	1777	0
66	20230717	175800	548266011	1777	1777	1777	1777	0
67	20230717	175700	548266011	1777	1777	1777	1777	0
68	20230717	175600	548266011	1777	1777	1777	1777	0
69	20230717	175500	548266011	1777	1777	1777	1777	0
70	20230717	175400	548266011	1777	1777	1777	1777	0
71	20230717	175300	548266011	1777	1777	1777	1777	0
72	20230717	175200	548266011	1777	1777	1777	1777	0
73	20230717	175100	548266011	1777	1777	1777	1777	0
74	20230717	175000	548266011	1777	1777	1777	1777	0
75	20230717	174900	548266011	1777	1777	1777	1777	0
76	20230717	174800	548266011	1777	1777	1777	1777	0
77	20230717	174700	548266011	1777	1777	1777	1777	0
78	20230717	174600	548266011	1777	1777	1777	1777	0
79	20230717	174500	548266011	1777	1777	1777	1777	0
80	20230717	174400	548266011	1777	1777	1777	1777	0
81	20230717	174300	548266011	1777	1777	1777	1777	0
82	20230717	174200	548266011	1777	1777	1777	1777	0
83	20230717	174100	548266011	1777	1777	1777	1777	0
84	20230717	174000	548266011	1777	1777	1777	1777	0
85	20230717	173900	548266011	1777	1777	1777	1777	0
86	20230717	173800	548266011	1777	1777	1777	1777	0
87	20230717	173700	548266011	1777	1777	1777	1777	0
88	20230717	173600	548266011	1777	1777	1777	1777	0
89	20230717	173500	548266011	1777	1777	1777	1777	0
90	20230717	173400	548266011	1777	1777	1777	1777	0
91	20230717	173300	548266011	1777	1777	1777	1777	0
92	20230717	173200	548266011	1777	1777	1777	1777	1198
93	20230717	173100	548266011	1777	1777	1777	1777	0
94	20230717	173000	548266011	1777	1777	1777	1777	0
95	20230717	172900	548266011	1777	1777	1777	1777	0
96	20230717	172800	548266011	1777	1777	1777	1777	0
97	20230717	172700	548266011	1777	1777	1777	1777	0
98	20230717	172600	548266011	1777	1777	1777	1777	0
99	20230717	172500	548266011	1777	1777	1777	1777	0
100	20230717	172400	548266011	1777	1777	1777	1777	0
101	20230717	172300	548266011	1777	1777	1777	1777	0
102	20230717	172200	548266011	1777	1777	1777	1777	0
103	20230717	172100	548266011	1777	1777	1777	1777	0
104	20230717	172000	548266011	1777	1777	1777	1777	0
105	20230717	171900	548266011	1777	1777	1777	1777	0
106	20230717	171800	548266011	1777	1777	1777	1777	0
107	20230717	171700	548266011	1777	1777	1777	1777	0
108	20230717	171600	548266011	1777	1777	1777	1777	0
109	20230717	171500	548266011	1777	1777	1777	1777	0
110	20230717	171400	548266011	1777	1777	1777	1777	0
111	20230717	171300	548266011	1777	1777	1777	1777	0
112	20230717	171200	548266011	1777	1777	1777	1777	0
113	20230717	171100	548266011	1777	1777	1777	1777	0
114	20230717	171000	548266011	1777	1777	1777	1777	0
115	20230717	170900	548266011	1777	1777	1777	1777	0
116	20230717	170800	548266011	1777	1777	1777	1777	0
117	20230717	170700	548266011	1777	1777	1777	1777	0
118	20230717	170600	548266011	1777	1777	1777	1777	0
119	20230717	170500	548266011	1777	1777	1777	1777	0
120	20230717	170400	548266011	1777	1777	1777	1777	0
121	20230717	170300	548266011	1777	1777	1777	1777	0
122	20230717	170200	548266011	1777	1777	1777	1777	1198
123	20230717	170100	548266011	1777	1777	1777	1777	0
124	20230717	170000	548266011	1777	1777	1777	1777	0
125	20230717	165900	548266011	1777	1777	1777	1777	0
126	20230717	165800	548266011	1777	1777	1777	1777	0
127	20230717	165700	548266011	1777	1777	1777	1777	0
128	20230717	165600	548266011	1777	1777	1777	1777	0
129	20230717	165500	548266011	1777	1777	1777	1777	0
130	20230717	165400	548266011	1777	1777	1777	1777	0
131	20230717	165300	548266011	1777	1777	1777	1777	0
132	20230717	165200	548266011	1777	1777	1777	1777	0
133	20230717	165100	548266011	1777	1777	1777	1777	0
134	20230717	165000	548266011	1777	1777	1777	1777	0
135	20230717	164900	548266011	1777	1777	1777	1777	0
136	20230717	164800	548266011	1777	1777	1777	1777	0
137	20230717	164700	548266011	1777	1777	1777	1777	0
138	20230717	164600	548266011	1777	1777	1777	1777	0
139	20230717	164500	548266011	1777	1777	1777	1777	0
140	20230717	164400	548266011	1777	1777	1777	1777	0
141	20230717	164300	548266011	1777	1777	1777	1777	0
142	20230717	164200	548266011	1777	1777	1777	1777	0
143	20230717	164100	548266011	1777	1777	1777	1777	0
144	20230717	164000	548266011	1777	1777	1777	1777	0
145	20230717	163900	548266011	1777	1777	1777	1777	0
146	20230717	163800	548266011	1777	1777	1777	1777	0
147	20230717	163700	548266011	1777	1777	1777	1777	0
148	20230717	163600	548266011	1777	1777	1777	1777	0
149	20230717	163500	548266011	1777	1777	1777	1777	0
150	20230717	163400	548266011	1777	1777	1777	1777	0
151	20230717	163300	548266011	1777	1777	1777	1777	0
152	20230717	163200	548266011	1777	1777	1777	1777	1198
153	20230717	163100	548266011	1777	1777	1777	1777	0
154	20230717	163000	548266011	1777	1777	1777	1777	0
155	20230717	162900	548266011	1777	1777	1777	1777	0
156	20230717	162800	548266011	1777	1777	1777	1777	0
157	20230717	162700	548266011	1777	1777	1777	1777	0
158	20230717	162600	548266011	1777	1777	1777	1777	0
159	20230717	162500	548266011	1777	1777	1777	1777	0
160	20230717	162400	548266011	1777	1777	1777	1777	0
161	20230717	162300	548266011	1777	1777	1777	1777	0
162	20230717	162200	548266011	1777	1777	1777	1777	0
163	20230717	162100	548266011	1777	1777	1777	1777	0
164	20230717	162000	548266011	1777	1777	1777	1777	0
165	20230717	161900	548266011	1777	1777	1777	1777	0
166	20230717	161800	548266011	1777	1777	1777	1777	0
167	20230717	161700	548266011	1777	1777	1777	1777	0
168	20230717	161600	548266011	1777	1777	1777	1777	0
169	20230717	161500	548266011	1777	1777	1777	1777	0
170	20230717	161400	548266011	1777	1777	1777	1777	0
171	20230717	161300	548266011	1777	1777	1777	1777	0
172	20230717	161200	548266011	1777	1777	1777	1777	0
173	20230717	161100	548266011	1777	1777	1777	1777	0
174	20230717	161000	548266011	1777	1777	1777	1777	0
175	20230717	160900	548266011	1777	1777	1777	1777	0
176	20230717	160800	548266011	1777	1777	1777	1777	0
177	20230717	160700	548266011	1777	1777	1777	1777	0
178	20230717	160600	548266011	1777	1777	1777	1777	0
179	20230717	160500	548266011	1777	1777	1777	1777	0
180	20230717	160400	548266011	1777	1777	1777	1777	0
181	20230717	160300	548266011	1777	1777	1777	1777	0
182	20230717	160200	548266011	1777	1777	1777	1777	1198
183	20230717	160100	548266011	1777	1777	1777	1777	0
184	20230717	160000	548266011	1777	1777	1777	1777	0
185	20230717	155900	548266011	1777	1777	1777	1777	0
186	20230717	155800	548266011	1777	1777	1777	1777	0
187	20230717	155700	548266011	1777	1777	1777	1777	0
188	20230717	155600	548266011	1777	1777	1777	1777	0
189	20230717	155500	548266011	1777	1777	1777	1777	0
190	20230717	155400	548266011	1777	1777	1777	1777	0
191	20230717	155300	548266011	1777	1777	1777	1777	0
192	20230717	155200	548266011	1777	1777	1777	1777	0
193	20230717	155100	548266011	1777	1777	1777	1777	0
194	20230717	155000	548266011	1777	1777	1777	1777	0
195	20230717	154900	548266011	1777	1777	1777	1777	0
196	20230717	154800	548266011	1777	1777	1777	1777	0
197	20230717	154700	548266011	1777	1777	1777	1777	0
198	20230717	154600	548266011	1777	1777	1777	1777	0
199	20230717	154500	548266011	1777	1777	1777	1777	0
200	20230717	154400	548266011	1777	1777	1777	1777	0
201	20230717	154300	548266011	1777	1777	1777	1777	0
202	20230717	154200	548266011	1777	1777	1777	1777	0
203	20230717	154100	548266011	1777	1777	1777	1777	0
204	20230717	154000	548266011	1777	1777	1777	1777	0
205	20230717	153900	548266011	1777	1777	1777	1777	0
206	20230717	153800	548266011	1777	1777	1777	1777	0
207	20230717	153700	548266011	1777	1777	1777	1777	0
208	20230717	153600	548266011	1777	1777	1777	1777	0
209	20230717	153500	548266011	1777	1777	1777	1777	0
210	20230717	153400	548266011	1777	1777	1777	1777	0
211	20230717	153300	548266011	1777	1777	1777	1777	0
212	20230717	153200	548266011	1777	1777	1777	1777	1198
213	20230717	153100	548266011	1777	1777	1777	1777	0
214	20230717	153000	548266011	1777	1777	1777	1777	1198
215	20230717	152900	546137165	1786	1786	1786	1786	0
216	20230717	152800	546137165	1786	1786	1786	1786	0
217	20230717	152700	546137165	1786	1786	1786	1786	0
218	20230717	152600	546137165	1786	1786	1786	1786	0
219	20230717	152500	546137165	1786	1786	1786	1786	0
220	20230717	152400	546137165	1786	1786	1786	1786	0
221	20230717	152300	546137165	1786	1786	1786	1786	0
222	20230717	152200	546137165	1786	1786	1786	1786	0
223	20230717	152100	546137165	1786	1786	1786	1786	0
224	20230717	152000	546137165	1786	1786	1786	1786	0
225	20230717	151900	546137165	1786	1785	1786	1785	265
226	20230717	151800	545664129	1785	1781	1785	1781	780
227	20230717	151700	544272875	1781	1781	1781	1781	5
228	20230717	151600	544263970	1774	1776	1781	1774	1369
229	20230717	151500	541831787	1781	1781	1781	1781	0
230	20230717	151400	541831787	1781	1781	1781	1781	1
231	20230717	151300	541830006	1774	1775	1775	1774	232
232	20230717	151200	541418388	1775	1775	1775	1775	55
233	20230717	151100	541320763	1781	1781	1781	1780	2370
234	20230717	151000	537102134	1782	1780	1782	1780	168
235	20230717	150900	536802994	1780	1781	1781	1780	222
236	20230717	150800	536407832	1780	1774	1780	1774	330
237	20230717	150700	535820732	1781	1781	1782	1781	862
238	20230717	150600	534284948	1782	1782	1782	1782	0
239	20230717	150500	534284948	1782	1782	1782	1782	0
240	20230717	150400	534284948	1782	1782	1782	1782	168
241	20230717	150300	533985572	1783	1783	1783	1783	0
242	20230717	150200	533985572	1783	1783	1783	1783	1200
243	20230717	150100	531845972	1784	1784	1784	1784	0
244	20230717	150000	531845972	1784	1775	1784	1773	278
245	20230717	145900	531352901	1775	1775	1775	1775	0
246	20230717	145800	531352901	1775	1775	1775	1775	0
247	20230717	145700	531352901	1775	1775	1775	1775	0
248	20230717	145600	531352901	1775	1775	1775	1775	0
249	20230717	145500	531352901	1775	1775	1775	1775	0
250	20230717	145400	531352901	1775	1780	1780	1775	3001
251	20230717	145300	526025986	1788	1788	1788	1788	0
252	20230717	145200	526025986	1788	1788	1788	1788	0
253	20230717	145100	526025986	1788	1788	1788	1788	0
254	20230717	145000	526025986	1788	1788	1788	1788	0
255	20230717	144900	526025986	1788	1788	1788	1788	0
256	20230717	144800	526025986	1788	1788	1788	1788	0
257	20230717	144700	526025986	1788	1788	1788	1788	1
258	20230717	144600	526024198	1789	1789	1789	1789	0
259	20230717	144500	526024198	1789	1789	1789	1789	1
260	20230717	144400	526022409	1785	1790	1790	1776	126
261	20230717	144300	525797783	1781	1785	1785	1781	1500
262	20230717	144200	523125230	1790	1790	1790	1790	0
263	20230717	144100	523125230	1790	1790	1790	1790	1
264	20230717	144000	523123440	1785	1785	1785	1785	0
265	20230717	143900	523123440	1785	1785	1785	1785	0
266	20230717	143800	523123440	1785	1785	1785	1785	0
267	20230717	143700	523123440	1785	1790	1790	1785	1864
268	20230717	143600	519790880	1791	1791	1792	1791	57
269	20230717	143500	519688787	1791	1790	1791	1790	922
270	20230717	143400	518038114	1790	1790	1790	1790	0
271	20230717	143300	518038114	1790	1790	1790	1790	0
272	20230717	143200	518038114	1790	1790	1790	1790	2
273	20230717	143100	518034534	1789	1789	1789	1789	276
274	20230717	143000	517540770	1789	1789	1789	1789	960
275	20230717	142900	515823330	1788	1788	1788	1788	465
276	20230717	142800	514991910	1787	1787	1787	1787	150
277	20230717	142700	514723860	1788	1788	1788	1788	0
278	20230717	142600	514723860	1788	1785	1788	1785	505
279	20230717	142500	513821485	1785	1783	1785	1783	310
280	20230717	142400	513268325	1783	1781	1783	1781	532
281	20230717	142300	512320831	1781	1781	1781	1781	0
282	20230717	142200	512320831	1781	1781	1781	1781	0
283	20230717	142100	512320831	1781	1781	1781	1781	0
284	20230717	142000	512320831	1781	1781	1781	1781	0
285	20230717	141900	512320831	1781	1781	1781	1781	0
286	20230717	141800	512320831	1781	1781	1781	1781	0
287	20230717	141700	512320831	1781	1781	1781	1781	0
288	20230717	141600	512320831	1781	1781	1781	1781	0
289	20230717	141500	512320831	1781	1781	1781	1781	0
290	20230717	141400	512320831	1781	1781	1781	1781	0
291	20230717	141300	512320831	1781	1781	1781	1781	0
292	20230717	141200	512320831	1781	1781	1781	1781	163
293	20230717	141100	512030528	1781	1781	1781	1781	1000
294	20230717	141000	510249528	1783	1783	1783	1783	154
295	20230717	140900	509974946	1784	1784	1784	1784	0
296	20230717	140800	509974946	1784	1783	1784	1783	78
297	20230717	140700	509835862	1781	1782	1782	1781	2582
298	20230717	140600	505237170	1783	1781	1783	1781	826
299	20230717	140500	503765298	1781	1781	1781	1781	0
300	20230717	140400	503765298	1781	1781	1781	1781	0
301	20230717	140300	503765298	1781	1781	1781	1781	0
302	20230717	140200	503765298	1781	1781	1781	1781	0
303	20230717	140100	503765298	1781	1781	1781	1781	0
304	20230717	140000	503765298	1781	1781	1781	1781	4
305	20230717	135900	503758174	1771	1781	1781	1771	20
306	20230717	135800	503722573	1781	1781	1781	1781	1
307	20230717	135700	503720792	1780	1780	1780	1780	0
308	20230717	135600	503720792	1780	1779	1781	1770	1637
309	20230717	135500	500813680	1781	1781	1781	1781	0
310	20230717	135400	500813680	1781	1781	1781	1781	3
311	20230717	135300	500808337	1771	1772	1772	1771	4000
312	20230717	135200	493723360	1781	1781	1781	1781	0
313	20230717	135100	493723360	1781	1781	1781	1781	0
314	20230717	135000	493723360	1781	1780	1781	1780	2
315	20230717	134900	493719799	1772	1781	1781	1772	10
316	20230717	134800	493702024	1781	1781	1781	1781	2
317	20230717	134700	493698462	1773	1779	1779	1773	5565
318	20230717	134600	483831612	1782	1779	1782	1779	5
319	20230717	134500	483822705	1781	1781	1781	1781	34
320	20230717	134400	483762151	1783	1783	1783	1783	0
321	20230717	134300	483762151	1783	1783	1783	1783	1
322	20230717	134200	483760368	1783	1783	1783	1783	0
323	20230717	134100	483760368	1783	1781	1783	1781	8
324	20230717	134000	483746118	1781	1781	1781	1781	1
325	20230717	133900	483744337	1783	1783	1783	1783	200
326	20230717	133800	483387737	1783	1783	1783	1783	3
327	20230717	133700	483382388	1783	1783	1783	1783	0
328	20230717	133600	483382388	1783	1783	1783	1783	0
329	20230717	133500	483382388	1783	1783	1783	1783	0
330	20230717	133400	483382388	1783	1783	1783	1783	10
331	20230717	133300	483364558	1784	1784	1784	1784	0
332	20230717	133200	483364558	1784	1784	1784	1784	0
333	20230717	133100	483364558	1784	1784	1784	1784	0
334	20230717	133000	483364558	1784	1784	1784	1778	25
335	20230717	132900	483320018	1773	1773	1773	1773	0
336	20230717	132800	483320018	1773	1776	1776	1773	1109
337	20230717	132700	481352413	1775	1775	1775	1775	0
338	20230717	132600	481352413	1775	1778	1778	1775	3000
339	20230717	132500	476027240	1778	1779	1779	1778	500
340	20230717	132400	475138239	1780	1781	1781	1780	693
341	20230717	132300	473904694	1780	1780	1780	1780	0
342	20230717	132200	473904694	1780	1780	1780	1780	0
343	20230717	132100	473904694	1780	1780	1780	1780	717
344	20230717	132000	472628434	1780	1781	1781	1780	2035
345	20230717	131900	469005134	1781	1783	1783	1781	7
346	20230717	131800	468992660	1788	1788	1788	1788	0
347	20230717	131700	468992660	1788	1788	1788	1788	0
348	20230717	131600	468992660	1788	1788	1788	1788	0
349	20230717	131500	468992660	1788	1788	1788	1788	0
350	20230717	131400	468992660	1788	1788	1788	1788	0
351	20230717	131300	468992660	1788	1788	1788	1788	0
352	20230717	131200	468992660	1788	1788	1788	1788	1
353	20230717	131100	468990872	1780	1780	1780	1780	0
354	20230717	131000	468990872	1780	1780	1780	1780	0
355	20230717	130900	468990872	1780	1780	1780	1780	0
356	20230717	130800	468990872	1780	1780	1780	1780	0
357	20230717	130700	468990872	1780	1780	1780	1780	0
358	20230717	130600	468990872	1780	1780	1780	1780	0
359	20230717	130500	468990872	1780	1788	1788	1780	2169
360	20230717	130400	465125574	1788	1788	1788	1788	2
361	20230717	130300	465121998	1788	1788	1788	1788	50
362	20230717	130200	465032598	1789	1789	1789	1789	2
363	20230717	130100	465029020	1789	1789	1789	1789	0
364	20230717	130000	465029020	1789	1789	1789	1789	27
365	20230717	125900	464980717	1790	1790	1790	1790	0
366	20230717	125800	464980717	1790	1790	1790	1790	0
367	20230717	125700	464980717	1790	1790	1790	1790	0
368	20230717	125600	464980717	1790	1788	1790	1788	3050
369	20230717	125500	459521443	1788	1788	1788	1788	2000
370	20230717	125400	455945443	1786	1786	1786	1786	0
371	20230717	125300	455945443	1786	1786	1786	1786	939
372	20230717	125200	454268389	1786	1786	1786	1786	0
373	20230717	125100	454268389	1786	1786	1786	1786	1100
374	20230717	125000	452303789	1786	1786	1786	1786	0
375	20230717	124900	452303789	1786	1786	1786	1786	762
376	20230717	124800	450942857	1787	1787	1787	1787	0
377	20230717	124700	450942857	1787	1787	1787	1787	1
378	20230717	124600	450941070	1789	1789	1789	1789	0
379	20230717	124500	450941070	1789	1789	1789	1789	0
380	20230717	124400	450941070	1789	1789	1789	1788	343
381	20230717	124300	450327446	1790	1791	1791	1790	503
382	20230717	124200	449426973	1792	1792	1792	1792	260
383	20230717	124100	448961053	1793	1794	1794	1793	443
384	20230717	124000	448166713	1795	1795	1795	1795	0
385	20230717	123900	448166713	1795	1796	1796	1795	3
386	20230717	123800	448161327	1793	1793	1793	1793	0
387	20230717	123700	448161327	1793	1796	1796	1793	80
388	20230717	123600	448017868	1798	1798	1798	1798	11
389	20230717	123500	447998090	1798	1798	1798	1798	0
390	20230717	123400	447998090	1798	1798	1798	1798	0
391	20230717	123300	447998090	1798	1798	1798	1798	0
392	20230717	123200	447998090	1798	1798	1798	1798	1
393	20230717	123100	447996292	1798	1798	1798	1798	0
394	20230717	123000	447996292	1798	1798	1798	1798	0
395	20230717	122900	447996292	1798	1798	1798	1798	5
396	20230717	122800	447987302	1796	1798	1798	1796	9
397	20230717	122700	447971126	1797	1797	1797	1797	0
398	20230717	122600	447971126	1797	1797	1797	1797	8
399	20230717	122500	447956750	1797	1797	1797	1797	100
400	20230717	122400	447777050	1797	1797	1797	1797	2
401	20230717	122300	447773456	1794	1794	1794	1794	0
402	20230717	122200	447773456	1794	1794	1794	1794	0
403	20230717	122100	447773456	1794	1794	1794	1794	0
404	20230717	122000	447773456	1794	1794	1794	1794	0
405	20230717	121900	447773456	1794	1794	1794	1794	0
406	20230717	121800	447773456	1794	1794	1794	1794	277
407	20230717	121700	447276518	1794	1800	1800	1794	778
408	20230717	121600	445878266	1794	1794	1794	1794	50
409	20230717	121500	445788566	1794	1794	1794	1794	0
410	20230717	121400	445788566	1794	1794	1794	1794	0
411	20230717	121300	445788566	1794	1794	1794	1794	456
412	20230717	121200	444970502	1794	1795	1795	1794	350
413	20230717	121100	444342599	1794	1794	1794	1794	100
414	20230717	121000	444163199	1794	1794	1794	1794	0
415	20230717	120900	444163199	1794	1794	1794	1794	0
416	20230717	120800	444163199	1794	1794	1794	1794	0
417	20230717	120700	444163199	1794	1794	1794	1794	10
418	20230717	120600	444145259	1792	1793	1793	1792	713
419	20230717	120500	442867558	1800	1800	1800	1800	20
420	20230717	120400	442831558	1793	1796	1796	1793	2579
421	20230717	120300	438204600	1796	1796	1796	1796	1
422	20230717	120200	438202804	1796	1796	1796	1796	0
423	20230717	120100	438202804	1796	1796	1796	1796	1
424	20230717	120000	438201008	1796	1796	1796	1796	0
425	20230717	115900	438201008	1796	1796	1796	1796	0
426	20230717	115800	438201008	1796	1796	1796	1796	358
427	20230717	115700	437558040	1796	1798	1798	1796	1727
428	20230717	115600	434454222	1800	1800	1800	1800	0
429	20230717	115500	434454222	1800	1800	1800	1800	0
430	20230717	115400	434454222	1800	1800	1800	1800	0
431	20230717	115300	434454222	1800	1800	1800	1800	50
432	20230717	115200	434364222	1800	1800	1800	1800	10
433	20230717	115100	434346222	1800	1799	1800	1799	1048
434	20230717	115000	432460869	1800	1798	1800	1798	1397
435	20230717	114900	429946737	1798	1798	1798	1798	107
436	20230717	114800	429754351	1798	1798	1798	1798	0
437	20230717	114700	429754351	1798	1798	1798	1798	0
438	20230717	114600	429754351	1798	1800	1800	1798	4392
439	20230717	114500	421854388	1800	1800	1800	1800	0
440	20230717	114400	421854388	1800	1800	1800	1800	644
441	20230717	114300	420695188	1800	1802	1802	1800	900
442	20230717	114200	419074930	1804	1804	1804	1804	13
443	20230717	114100	419051478	1805	1805	1805	1805	469
444	20230717	114000	418204933	1806	1806	1806	1805	863
445	20230717	113900	416646655	1805	1805	1805	1805	361
446	20230717	113800	415995050	1805	1806	1806	1805	101
447	20230717	113700	415812744	1804	1804	1804	1804	32
448	20230717	113600	415755016	1807	1807	1807	1807	0
449	20230717	113500	415755016	1807	1807	1807	1807	0
450	20230717	113400	415755016	1807	1807	1807	1807	2
451	20230717	113300	415751402	1807	1807	1807	1802	161
452	20230717	113200	415461251	1803	1806	1807	1803	62
453	20230717	113100	415349455	1807	1807	1807	1807	1
454	20230717	113000	415347648	1806	1806	1806	1806	309
455	20230717	112900	414789594	1807	1807	1808	1807	1053
456	20230717	112800	412886820	1808	1809	1809	1808	408
457	20230717	112700	412148756	1808	1808	1808	1808	686
458	20230717	112600	410908468	1808	1808	1808	1808	50
459	20230717	112500	410818068	1808	1806	1808	1806	391
460	20230717	112400	410111422	1806	1806	1806	1806	59
461	20230717	112300	410004868	1801	1800	1801	1800	64
462	20230717	112200	409889662	1800	1800	1801	1799	2884
463	20230717	112100	404699174	1801	1804	1804	1801	2960
464	20230717	112000	399367434	1808	1805	1808	1803	1380
465	20230717	111900	396877909	1806	1809	1809	1806	646
466	20230717	111800	395710844	1809	1809	1809	1809	7
467	20230717	111700	395698181	1809	1809	1809	1809	297
468	20230717	111600	395160908	1808	1808	1808	1808	198
469	20230717	111500	394802924	1808	1808	1808	1808	600
470	20230717	111400	393718124	1808	1808	1808	1808	336
471	20230717	111300	393110636	1809	1811	1811	1809	110
472	20230717	111200	392911594	1810	1811	1811	1810	1376
473	20230717	111100	390420739	1812	1818	1821	1812	10328
474	20230717	111000	371626832	1818	1799	1818	1799	9785
475	20230717	110900	353937156	1799	1802	1802	1799	1868
476	20230717	110800	350572027	1802	1790	1802	1790	11305
477	20230717	110700	330275317	1790	1788	1790	1788	378
478	20230717	110600	329598718	1787	1787	1787	1787	10
479	20230717	110500	329580848	1787	1787	1787	1787	8
480	20230717	110400	329566552	1787	1784	1787	1784	3807
481	20230717	110300	322769929	1772	1772	1772	1772	0
482	20230717	110200	322769929	1772	1772	1772	1772	0
483	20230717	110100	322769929	1772	1772	1772	1772	0
484	20230717	110000	322769929	1772	1772	1772	1772	0
485	20230717	105900	322769929	1772	1781	1781	1772	1139
486	20230717	105800	320750413	1785	1785	1785	1785	0
487	20230717	105700	320750413	1785	1785	1785	1785	0
488	20230717	105600	320750413	1785	1785	1785	1785	0
489	20230717	105500	320750413	1785	1785	1785	1785	0
490	20230717	105400	320750413	1785	1785	1785	1785	0
491	20230717	105300	320750413	1785	1786	1786	1785	4919
492	20230717	105200	311968048	1786	1786	1786	1786	0
493	20230717	105100	311968048	1786	1786	1786	1786	0
494	20230717	105000	311968048	1786	1786	1786	1786	0
495	20230717	104900	311968048	1786	1787	1787	1786	553
496	20230717	104800	310980358	1786	1792	1792	1786	887
497	20230717	104700	309391034	1792	1792	1792	1792	0
498	20230717	104600	309391034	1792	1792	1792	1792	0
499	20230717	104500	309391034	1792	1792	1792	1792	50
500	20230717	104400	309301434	1792	1792	1792	1792	20
501	20230717	104300	309265594	1792	1790	1792	1790	2000
502	20230717	104200	305683011	1790	1790	1790	1790	100
503	20230717	104100	305504011	1790	1790	1790	1790	276
504	20230717	104000	305009971	1790	1787	1791	1786	5917
505	20230717	103900	294424558	1786	1785	1786	1785	1652
506	20230717	103800	291475218	1785	1785	1785	1785	328
507	20230717	103700	290889738	1785	1785	1785	1785	0
508	20230717	103600	290889738	1785	1773	1785	1773	14973
509	20230717	103500	264297185	1770	1770	1770	1770	12
510	20230717	103400	264275945	1770	1772	1772	1770	4718
511	20230717	103300	255924926	1771	1772	1772	1771	106
512	20230717	103200	255737147	1770	1770	1770	1770	0
513	20230717	103100	255737147	1770	1770	1770	1770	2970
514	20230717	103000	250480247	1770	1770	1770	1770	1
515	20230717	102900	250478477	1769	1769	1769	1769	0
516	20230717	102800	250478477	1769	1770	1770	1769	150
517	20230717	102700	250213126	1769	1770	1770	1769	47
518	20230717	102600	250129982	1767	1767	1767	1767	0
519	20230717	102500	250129982	1767	1767	1767	1767	0
520	20230717	102400	250129982	1767	1767	1767	1767	0
521	20230717	102300	250129982	1767	1768	1768	1767	1000
522	20230717	102200	248362929	1767	1767	1767	1767	0
523	20230717	102100	248362929	1767	1767	1767	1767	0
524	20230717	102000	248362929	1767	1767	1767	1767	0
525	20230717	101900	248362929	1767	1767	1767	1767	1505
526	20230717	101800	245703594	1767	1767	1767	1767	100
527	20230717	101700	245526894	1767	1767	1767	1767	231
528	20230717	101600	245118717	1767	1767	1767	1767	5
529	20230717	101500	245109882	1767	1767	1767	1767	500
530	20230717	101400	244226382	1767	1767	1767	1767	0
531	20230717	101300	244226382	1767	1767	1767	1767	500
532	20230717	101200	243342882	1767	1768	1768	1767	653
533	20230717	101100	242189013	1776	1776	1776	1776	0
534	20230717	101000	242189013	1776	1776	1776	1776	0
535	20230717	100900	242189013	1776	1776	1776	1776	0
536	20230717	100800	242189013	1776	1776	1776	1776	0
537	20230717	100700	242189013	1776	1776	1776	1776	2
538	20230717	100600	242185461	1776	1776	1776	1776	0
539	20230717	100500	242185461	1776	1776	1776	1776	0
540	20230717	100400	242185461	1776	1776	1776	1776	0
541	20230717	100300	242185461	1776	1776	1776	1776	100
542	20230717	100200	242007861	1769	1772	1772	1769	1997
543	20230717	100100	238475134	1775	1774	1775	1773	25
544	20230717	100000	238430770	1775	1775	1775	1775	0
545	20230717	095900	238430770	1775	1768	1775	1768	50
546	20230717	095800	238342270	1768	1768	1768	1768	0
547	20230717	095700	238342270	1768	1769	1769	1768	370
548	20230717	095600	237687749	1770	1770	1770	1770	0
549	20230717	095500	237687749	1770	1772	1772	1770	282
550	20230717	095400	237188501	1774	1774	1774	1774	0
551	20230717	095300	237188501	1774	1774	1774	1774	0
552	20230717	095200	237188501	1774	1774	1774	1774	0
553	20230717	095100	237188501	1774	1774	1774	1774	0
554	20230717	095000	237188501	1774	1774	1774	1774	1
555	20230717	094900	237186727	1770	1770	1770	1770	0
556	20230717	094800	237186727	1770	1772	1772	1770	40
557	20230717	094700	237115923	1771	1771	1771	1771	2133
558	20230717	094600	233338380	1771	1771	1771	1771	0
559	20230717	094500	233338380	1771	1771	1771	1771	0
560	20230717	094400	233338380	1771	1771	1771	1771	0
561	20230717	094300	233338380	1771	1781	1781	1771	15
562	20230717	094200	233311805	1771	1771	1771	1771	169
563	20230717	094100	233012506	1771	1774	1774	1771	509
564	20230717	094000	232109834	1783	1783	1783	1783	0
565	20230717	093900	232109834	1783	1783	1783	1783	0
566	20230717	093800	232109834	1783	1783	1783	1783	1941
567	20230717	093700	228649031	1784	1783	1784	1783	2160
568	20230717	093600	224797650	1783	1783	1783	1783	0
569	20230717	093500	224797650	1783	1783	1783	1783	0
570	20230717	093400	224797650	1783	1783	1783	1783	3005
571	20230717	093300	219439735	1783	1783	1783	1783	1001
572	20230717	093200	217654952	1782	1782	1782	1782	0
573	20230717	093100	217654952	1782	1782	1782	1782	3000
574	20230717	093000	212308952	1782	1782	1782	1782	2464
575	20230717	092900	207918104	1784	1784	1784	1784	0
576	20230717	092800	207918104	1784	1784	1784	1784	100
577	20230717	092700	207739704	1784	1784	1784	1784	1
578	20230717	092600	207737920	1773	1775	1783	1773	434
579	20230717	092500	206966728	1783	1783	1783	1783	479
580	20230717	092400	206112671	1775	1774	1783	1774	557
581	20230717	092300	205123993	1784	1784	1784	1784	4
582	20230717	092200	205116857	1784	1787	1791	1784	9971
583	20230717	092100	187272735	1787	1776	1787	1776	7196
584	20230717	092000	174474250	1775	1772	1776	1771	20401
585	20230717	091900	138307557	1774	1771	1774	1771	1202
586	20230717	091800	136177367	1771	1763	1771	1761	3222
587	20230717	091700	130484900	1762	1754	1762	1754	5073
588	20230717	091600	121565264	1754	1751	1754	1751	10202
589	20230717	091500	103699966	1751	1745	1752	1745	12252
590	20230717	091400	82273137	1744	1742	1744	1740	2150
591	20230717	091300	78529737	1741	1737	1741	1737	1991
592	20230717	091200	75065584	1722	1722	1722	1722	0
593	20230717	091100	75065584	1722	1719	1722	1719	362
594	20230717	091000	74443061	1719	1720	1720	1717	22863
595	20230717	090900	35131633	1720	1720	1721	1720	318
596	20230717	090800	34584671	1715	1715	1715	1715	0
597	20230717	090700	34584671	1715	1715	1715	1715	150
598	20230717	090600	34327421	1712	1713	1713	1712	475
599	20230717	090500	33514146	1711	1711	1711	1711	203
600	20230717	090400	33166813	1711	1713	1713	1710	3848
601	20230717	090300	26582763	1714	1717	1717	1711	2478
602	20230717	090200	22332142	1716	1720	1725	1716	2846
603	20230717	090100	17442484	1720	1726	1727	1720	2130
604	20230717	090000	13773585	1727	1728	1728	1727	7971