KissMeData/237750/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203300	324859920	6470	6470	6470	6470	828
3	20230719	203200	324859920	6470	6470	6470	6470	0
4	20230719	203100	324859920	6470	6470	6470	6470	0
5	20230719	203000	324859920	6470	6470	6470	6470	0
6	20230719	202900	324859920	6470	6470	6470	6470	0
7	20230719	202800	324859920	6470	6470	6470	6470	0
8	20230719	202700	324859920	6470	6470	6470	6470	0
9	20230719	202600	324859920	6470	6470	6470	6470	0
10	20230719	202500	324859920	6470	6470	6470	6470	0
11	20230719	202400	324859920	6470	6470	6470	6470	0
12	20230719	202300	324859920	6470	6470	6470	6470	0
13	20230719	202200	324859920	6470	6470	6470	6470	0
14	20230719	202100	324859920	6470	6470	6470	6470	0
15	20230719	202000	324859920	6470	6470	6470	6470	0
16	20230719	201900	324859920	6470	6470	6470	6470	0
17	20230719	201800	324859920	6470	6470	6470	6470	0
18	20230719	201700	324859920	6470	6470	6470	6470	0
19	20230719	201600	324859920	6470	6470	6470	6470	0
20	20230719	201500	324859920	6470	6470	6470	6470	0
21	20230719	201400	324859920	6470	6470	6470	6470	0
22	20230719	201300	324859920	6470	6470	6470	6470	0
23	20230719	201200	324859920	6470	6470	6470	6470	0
24	20230719	201100	324859920	6470	6470	6470	6470	0
25	20230719	201000	324859920	6470	6470	6470	6470	0
26	20230719	200900	324859920	6470	6470	6470	6470	0
27	20230719	200800	324859920	6470	6470	6470	6470	0
28	20230719	200700	324859920	6470	6470	6470	6470	0
29	20230719	200600	324859920	6470	6470	6470	6470	0
30	20230719	200500	324859920	6470	6470	6470	6470	0
31	20230719	200400	324859920	6470	6470	6470	6470	0
32	20230719	200300	324859920	6470	6470	6470	6470	828
33	20230719	200200	324859920	6470	6470	6470	6470	0
34	20230719	200100	324859920	6470	6470	6470	6470	0
35	20230719	200000	324859920	6470	6470	6470	6470	0
36	20230719	195900	324859920	6470	6470	6470	6470	0
37	20230719	195800	324859920	6470	6470	6470	6470	0
38	20230719	195700	324859920	6470	6470	6470	6470	0
39	20230719	195600	324859920	6470	6470	6470	6470	0
40	20230719	195500	324859920	6470	6470	6470	6470	0
41	20230719	195400	324859920	6470	6470	6470	6470	0
42	20230719	195300	324859920	6470	6470	6470	6470	0
43	20230719	195200	324859920	6470	6470	6470	6470	0
44	20230719	195100	324859920	6470	6470	6470	6470	0
45	20230719	195000	324859920	6470	6470	6470	6470	0
46	20230719	194900	324859920	6470	6470	6470	6470	0
47	20230719	194800	324859920	6470	6470	6470	6470	0
48	20230719	194700	324859920	6470	6470	6470	6470	0
49	20230719	194600	324859920	6470	6470	6470	6470	0
50	20230719	194500	324859920	6470	6470	6470	6470	0
51	20230719	194400	324859920	6470	6470	6470	6470	0
52	20230719	194300	324859920	6470	6470	6470	6470	0
53	20230719	194200	324859920	6470	6470	6470	6470	0
54	20230719	194100	324859920	6470	6470	6470	6470	0
55	20230719	194000	324859920	6470	6470	6470	6470	0
56	20230719	193900	324859920	6470	6470	6470	6470	0
57	20230719	193800	324859920	6470	6470	6470	6470	0
58	20230719	193700	324859920	6470	6470	6470	6470	0
59	20230719	193600	324859920	6470	6470	6470	6470	0
60	20230719	193500	324859920	6470	6470	6470	6470	0
61	20230719	193400	324859920	6470	6470	6470	6470	0
62	20230719	193300	324859920	6470	6470	6470	6470	828
63	20230719	193200	324859920	6470	6470	6470	6470	0
64	20230719	193100	324859920	6470	6470	6470	6470	0
65	20230719	193000	324859920	6470	6470	6470	6470	0
66	20230719	192900	324859920	6470	6470	6470	6470	0
67	20230719	192800	324859920	6470	6470	6470	6470	0
68	20230719	192700	324859920	6470	6470	6470	6470	0
69	20230719	192600	324859920	6470	6470	6470	6470	0
70	20230719	192500	324859920	6470	6470	6470	6470	0
71	20230719	192400	324859920	6470	6470	6470	6470	0
72	20230719	192300	324859920	6470	6470	6470	6470	0
73	20230719	192200	324859920	6470	6470	6470	6470	0
74	20230719	192100	324859920	6470	6470	6470	6470	0
75	20230719	192000	324859920	6470	6470	6470	6470	0
76	20230719	191900	324859920	6470	6470	6470	6470	0
77	20230719	191800	324859920	6470	6470	6470	6470	0
78	20230719	191700	324859920	6470	6470	6470	6470	0
79	20230719	191600	324859920	6470	6470	6470	6470	0
80	20230719	191500	324859920	6470	6470	6470	6470	0
81	20230719	191400	324859920	6470	6470	6470	6470	0
82	20230719	191300	324859920	6470	6470	6470	6470	0
83	20230719	191200	324859920	6470	6470	6470	6470	0
84	20230719	191100	324859920	6470	6470	6470	6470	0
85	20230719	191000	324859920	6470	6470	6470	6470	0
86	20230719	190900	324859920	6470	6470	6470	6470	0
87	20230719	190800	324859920	6470	6470	6470	6470	0
88	20230719	190700	324859920	6470	6470	6470	6470	0
89	20230719	190600	324859920	6470	6470	6470	6470	0
90	20230719	190500	324859920	6470	6470	6470	6470	0
91	20230719	190400	324859920	6470	6470	6470	6470	0
92	20230719	190300	324859920	6470	6470	6470	6470	828
93	20230719	190200	324859920	6470	6470	6470	6470	0
94	20230719	190100	324859920	6470	6470	6470	6470	0
95	20230719	190000	324859920	6470	6470	6470	6470	0
96	20230719	185900	324859920	6470	6470	6470	6470	0
97	20230719	185800	324859920	6470	6470	6470	6470	0
98	20230719	185700	324859920	6470	6470	6470	6470	0
99	20230719	185600	324859920	6470	6470	6470	6470	0
100	20230719	185500	324859920	6470	6470	6470	6470	0
101	20230719	185400	324859920	6470	6470	6470	6470	0
102	20230719	185300	324859920	6470	6470	6470	6470	0
103	20230719	185200	324859920	6470	6470	6470	6470	0
104	20230719	185100	324859920	6470	6470	6470	6470	0
105	20230719	185000	324859920	6470	6470	6470	6470	0
106	20230719	184900	324859920	6470	6470	6470	6470	0
107	20230719	184800	324859920	6470	6470	6470	6470	0
108	20230719	184700	324859920	6470	6470	6470	6470	0
109	20230719	184600	324859920	6470	6470	6470	6470	0
110	20230719	184500	324859920	6470	6470	6470	6470	0
111	20230719	184400	324859920	6470	6470	6470	6470	0
112	20230719	184300	324859920	6470	6470	6470	6470	0
113	20230719	184200	324859920	6470	6470	6470	6470	0
114	20230719	184100	324859920	6470	6470	6470	6470	0
115	20230719	184000	324859920	6470	6470	6470	6470	0
116	20230719	183900	324859920	6470	6470	6470	6470	0
117	20230719	183800	324859920	6470	6470	6470	6470	0
118	20230719	183700	324859920	6470	6470	6470	6470	0
119	20230719	183600	324859920	6470	6470	6470	6470	0
120	20230719	183500	324859920	6470	6470	6470	6470	0
121	20230719	183400	324859920	6470	6470	6470	6470	0
122	20230719	183300	324859920	6470	6470	6470	6470	828
123	20230719	183200	324859920	6470	6470	6470	6470	0
124	20230719	183100	324859920	6470	6470	6470	6470	0
125	20230719	183000	324859920	6470	6470	6470	6470	0
126	20230719	182900	324859920	6470	6470	6470	6470	0
127	20230719	182800	324859920	6470	6470	6470	6470	0
128	20230719	182700	324859920	6470	6470	6470	6470	0
129	20230719	182600	324859920	6470	6470	6470	6470	0
130	20230719	182500	324859920	6470	6470	6470	6470	0
131	20230719	182400	324859920	6470	6470	6470	6470	0
132	20230719	182300	324859920	6470	6470	6470	6470	0
133	20230719	182200	324859920	6470	6470	6470	6470	0
134	20230719	182100	324859920	6470	6470	6470	6470	0
135	20230719	182000	324859920	6470	6470	6470	6470	0
136	20230719	181900	324859920	6470	6470	6470	6470	0
137	20230719	181800	324859920	6470	6470	6470	6470	0
138	20230719	181700	324859920	6470	6470	6470	6470	0
139	20230719	181600	324859920	6470	6470	6470	6470	0
140	20230719	181500	324859920	6470	6470	6470	6470	0
141	20230719	181400	324859920	6470	6470	6470	6470	0
142	20230719	181300	324859920	6470	6470	6470	6470	0
143	20230719	181200	324859920	6470	6470	6470	6470	0
144	20230719	181100	324859920	6470	6470	6470	6470	0
145	20230719	181000	324859920	6470	6470	6470	6470	0
146	20230719	180900	324859920	6470	6470	6470	6470	0
147	20230719	180800	324859920	6470	6470	6470	6470	0
148	20230719	180700	324859920	6470	6470	6470	6470	0
149	20230719	180600	324859920	6470	6470	6470	6470	0
150	20230719	180500	324859920	6470	6470	6470	6470	0
151	20230719	180400	324859920	6470	6470	6470	6470	0
152	20230719	180300	324859920	6470	6470	6470	6470	828
153	20230719	180200	324859920	6470	6470	6470	6470	0
154	20230719	180100	324859920	6470	6470	6470	6470	0
155	20230719	180000	324859920	6470	6470	6470	6470	0
156	20230719	175900	324859920	6470	6470	6470	6470	0
157	20230719	175800	324859920	6470	6470	6470	6470	0
158	20230719	175700	324859920	6470	6470	6470	6470	0
159	20230719	175600	324859920	6470	6470	6470	6470	0
160	20230719	175500	324859920	6470	6470	6470	6470	0
161	20230719	175400	324859920	6470	6470	6470	6470	0
162	20230719	175300	324859920	6470	6470	6470	6470	0
163	20230719	175200	324859920	6470	6470	6470	6470	0
164	20230719	175100	324859920	6470	6470	6470	6470	0
165	20230719	175000	324859920	6470	6470	6470	6470	0
166	20230719	174900	324859920	6470	6470	6470	6470	0
167	20230719	174800	324859920	6470	6470	6470	6470	0
168	20230719	174700	324859920	6470	6470	6470	6470	0
169	20230719	174600	324859920	6470	6470	6470	6470	0
170	20230719	174500	324859920	6470	6470	6470	6470	0
171	20230719	174400	324859920	6470	6470	6470	6470	0
172	20230719	174300	324859920	6470	6470	6470	6470	0
173	20230719	174200	324859920	6470	6470	6470	6470	0
174	20230719	174100	324859920	6470	6470	6470	6470	0
175	20230719	174000	324859920	6470	6470	6470	6470	0
176	20230719	173900	324859920	6470	6470	6470	6470	0
177	20230719	173800	324859920	6470	6470	6470	6470	0
178	20230719	173700	324859920	6470	6470	6470	6470	0
179	20230719	173600	324859920	6470	6470	6470	6470	0
180	20230719	173500	324859920	6470	6470	6470	6470	0
181	20230719	173400	324859920	6470	6470	6470	6470	0
182	20230719	173300	324859920	6470	6470	6470	6470	828
183	20230719	173200	324859920	6470	6470	6470	6470	0
184	20230719	173100	324859920	6470	6470	6470	6470	0
185	20230719	173000	324859920	6470	6470	6470	6470	0
186	20230719	172900	324859920	6470	6470	6470	6470	0
187	20230719	172800	324859920	6470	6470	6470	6470	0
188	20230719	172700	324859920	6470	6470	6470	6470	0
189	20230719	172600	324859920	6470	6470	6470	6470	0
190	20230719	172500	324859920	6470	6470	6470	6470	0
191	20230719	172400	324859920	6470	6470	6470	6470	0
192	20230719	172300	324859920	6470	6470	6470	6470	0
193	20230719	172200	324859920	6470	6470	6470	6470	0
194	20230719	172100	324859920	6470	6470	6470	6470	0
195	20230719	172000	324859920	6470	6470	6470	6470	0
196	20230719	171900	324859920	6470	6470	6470	6470	0
197	20230719	171800	324859920	6470	6470	6470	6470	0
198	20230719	171700	324859920	6470	6470	6470	6470	0
199	20230719	171600	324859920	6470	6470	6470	6470	0
200	20230719	171500	324859920	6470	6470	6470	6470	0
201	20230719	171400	324859920	6470	6470	6470	6470	0
202	20230719	171300	324859920	6470	6470	6470	6470	0
203	20230719	171200	324859920	6470	6470	6470	6470	0
204	20230719	171100	324859920	6470	6470	6470	6470	0
205	20230719	171000	324859920	6470	6470	6470	6470	0
206	20230719	170900	324859920	6470	6470	6470	6470	0
207	20230719	170800	324859920	6470	6470	6470	6470	0
208	20230719	170700	324859920	6470	6470	6470	6470	0
209	20230719	170600	324859920	6470	6470	6470	6470	0
210	20230719	170500	324859920	6470	6470	6470	6470	0
211	20230719	170400	324859920	6470	6470	6470	6470	0
212	20230719	170300	324859920	6470	6470	6470	6470	828
213	20230719	170200	324859920	6470	6470	6470	6470	0
214	20230719	170100	324859920	6470	6470	6470	6470	0
215	20230719	170000	324859920	6470	6470	6470	6470	0
216	20230719	165900	324859920	6470	6470	6470	6470	0
217	20230719	165800	324859920	6470	6470	6470	6470	0
218	20230719	165700	324859920	6470	6470	6470	6470	0
219	20230719	165600	324859920	6470	6470	6470	6470	0
220	20230719	165500	324859920	6470	6470	6470	6470	0
221	20230719	165400	324859920	6470	6470	6470	6470	0
222	20230719	165300	324859920	6470	6470	6470	6470	0
223	20230719	165200	324859920	6470	6470	6470	6470	0
224	20230719	165100	324859920	6470	6470	6470	6470	0
225	20230719	165000	324859920	6470	6470	6470	6470	0
226	20230719	164900	324859920	6470	6470	6470	6470	0
227	20230719	164800	324859920	6470	6470	6470	6470	0
228	20230719	164700	324859920	6470	6470	6470	6470	0
229	20230719	164600	324859920	6470	6470	6470	6470	0
230	20230719	164500	324859920	6470	6470	6470	6470	0
231	20230719	164400	324859920	6470	6470	6470	6470	0
232	20230719	164300	324859920	6470	6470	6470	6470	0
233	20230719	164200	324859920	6470	6470	6470	6470	0
234	20230719	164100	324859920	6470	6470	6470	6470	0
235	20230719	164000	324859920	6470	6470	6470	6470	0
236	20230719	163900	324859920	6470	6470	6470	6470	0
237	20230719	163800	324859920	6470	6470	6470	6470	0
238	20230719	163700	324859920	6470	6470	6470	6470	0
239	20230719	163600	324859920	6470	6470	6470	6470	0
240	20230719	163500	324859920	6470	6470	6470	6470	0
241	20230719	163400	324859920	6470	6470	6470	6470	0
242	20230719	163300	324859920	6470	6470	6470	6470	828
243	20230719	163200	324859920	6470	6470	6470	6470	0
244	20230719	163100	324859920	6470	6470	6470	6470	0
245	20230719	163000	324859920	6470	6470	6470	6470	0
246	20230719	162900	324859920	6470	6470	6470	6470	0
247	20230719	162800	324859920	6470	6470	6470	6470	0
248	20230719	162700	324859920	6470	6470	6470	6470	0
249	20230719	162600	324859920	6470	6470	6470	6470	0
250	20230719	162500	324859920	6470	6470	6470	6470	0
251	20230719	162400	324859920	6470	6470	6470	6470	0
252	20230719	162300	324859920	6470	6470	6470	6470	0
253	20230719	162200	324859920	6470	6470	6470	6470	0
254	20230719	162100	324859920	6470	6470	6470	6470	0
255	20230719	162000	324859920	6470	6470	6470	6470	0
256	20230719	161900	324859920	6470	6470	6470	6470	0
257	20230719	161800	324859920	6470	6470	6470	6470	0
258	20230719	161700	324859920	6470	6470	6470	6470	0
259	20230719	161600	324859920	6470	6470	6470	6470	0
260	20230719	161500	324859920	6470	6470	6470	6470	0
261	20230719	161400	324859920	6470	6470	6470	6470	0
262	20230719	161300	324859920	6470	6470	6470	6470	0
263	20230719	161200	324859920	6470	6470	6470	6470	0
264	20230719	161100	324859920	6470	6470	6470	6470	0
265	20230719	161000	324859920	6470	6470	6470	6470	0
266	20230719	160900	324859920	6470	6470	6470	6470	0
267	20230719	160800	324859920	6470	6470	6470	6470	0
268	20230719	160700	324859920	6470	6470	6470	6470	0
269	20230719	160600	324859920	6470	6470	6470	6470	0
270	20230719	160500	324859920	6470	6470	6470	6470	0
271	20230719	160400	324859920	6470	6470	6470	6470	0
272	20230719	160300	324859920	6470	6470	6470	6470	828
273	20230719	160200	324859920	6470	6470	6470	6470	0
274	20230719	160100	324859920	6470	6470	6470	6470	0
275	20230719	160000	324859920	6470	6470	6470	6470	0
276	20230719	155900	324859920	6470	6470	6470	6470	0
277	20230719	155800	324859920	6470	6470	6470	6470	0
278	20230719	155700	324859920	6470	6470	6470	6470	0
279	20230719	155600	324859920	6470	6470	6470	6470	0
280	20230719	155500	324859920	6470	6470	6470	6470	0
281	20230719	155400	324859920	6470	6470	6470	6470	0
282	20230719	155300	324859920	6470	6470	6470	6470	0
283	20230719	155200	324859920	6470	6470	6470	6470	0
284	20230719	155100	324859920	6470	6470	6470	6470	0
285	20230719	155000	324859920	6470	6470	6470	6470	0
286	20230719	154900	324859920	6470	6470	6470	6470	0
287	20230719	154800	324859920	6470	6470	6470	6470	0
288	20230719	154700	324859920	6470	6470	6470	6470	0
289	20230719	154600	324859920	6470	6470	6470	6470	0
290	20230719	154500	324859920	6470	6470	6470	6470	0
291	20230719	154400	324859920	6470	6470	6470	6470	0
292	20230719	154300	324859920	6470	6470	6470	6470	0
293	20230719	154200	324859920	6470	6470	6470	6470	0
294	20230719	154100	324859920	6470	6470	6470	6470	0
295	20230719	154000	324859920	6470	6470	6470	6470	0
296	20230719	153900	324859920	6470	6470	6470	6470	0
297	20230719	153800	324859920	6470	6470	6470	6470	0
298	20230719	153700	324859920	6470	6470	6470	6470	0
299	20230719	153600	324859920	6470	6470	6470	6470	0
300	20230719	153500	324859920	6470	6470	6470	6470	0
301	20230719	153400	324859920	6470	6470	6470	6470	0
302	20230719	153300	324859920	6470	6470	6470	6470	828
303	20230719	153200	324859920	6470	6470	6470	6470	0
304	20230719	153100	324859920	6470	6470	6470	6470	0
305	20230719	153000	324859920	6470	6470	6470	6470	828
306	20230719	152900	319502760	6470	6470	6470	6470	0
307	20230719	152800	319502760	6470	6470	6470	6470	0
308	20230719	152700	319502760	6470	6470	6470	6470	0
309	20230719	152600	319502760	6470	6470	6470	6470	0
310	20230719	152500	319502760	6470	6470	6470	6470	0
311	20230719	152400	319502760	6470	6470	6470	6470	0
312	20230719	152300	319502760	6470	6470	6470	6470	0
313	20230719	152200	319502760	6470	6470	6470	6470	0
314	20230719	152100	319502760	6470	6470	6470	6470	0
315	20230719	152000	319502760	6470	6470	6470	6470	0
316	20230719	151900	319502760	6470	6450	6470	6450	21
317	20230719	151800	319367270	6400	6440	6440	6400	423
318	20230719	151700	316652290	6440	6440	6440	6440	13
319	20230719	151600	316568570	6440	6420	6450	6420	27
320	20230719	151500	316394920	6440	6440	6440	6440	0
321	20230719	151400	316394920	6440	6450	6450	6400	772
322	20230719	151300	311445780	6450	6430	6450	6430	155
323	20230719	151200	310447530	6430	6430	6430	6430	53
324	20230719	151100	310106740	6430	6430	6430	6430	22
325	20230719	151000	309965280	6430	6420	6430	6420	65
326	20230719	150900	309547830	6420	6420	6420	6420	46
327	20230719	150800	309252510	6430	6430	6430	6430	156
328	20230719	150700	308249430	6450	6430	6450	6420	329
329	20230719	150600	306137140	6430	6450	6480	6430	187
330	20230719	150500	304934440	6430	6440	6440	6430	1241
331	20230719	150400	296951150	6480	6480	6480	6480	1
332	20230719	150300	296944670	6480	6480	6480	6440	341
333	20230719	150200	294744990	6480	6460	6480	6460	77
334	20230719	150100	294246120	6470	6470	6470	6470	0
335	20230719	150000	294246120	6470	6450	6470	6430	528
336	20230719	145900	290844750	6460	6460	6460	6460	241
337	20230719	145800	289287890	6470	6460	6470	6460	201
338	20230719	145700	287989420	6460	6440	6460	6430	39
339	20230719	145600	287738360	6450	6460	6460	6450	210
340	20230719	145500	286383330	6470	6470	6470	6470	0
341	20230719	145400	286383330	6470	6470	6480	6470	335
342	20230719	145300	284213980	6480	6450	6480	6450	87
343	20230719	145200	283651110	6460	6460	6460	6460	0
344	20230719	145100	283651110	6460	6460	6460	6460	0
345	20230719	145000	283651110	6460	6460	6460	6460	5
346	20230719	144900	283618810	6460	6430	6460	6430	30
347	20230719	144800	283425220	6430	6430	6430	6430	0
348	20230719	144700	283425220	6430	6430	6430	6430	0
349	20230719	144600	283425220	6430	6430	6430	6430	0
350	20230719	144500	283425220	6430	6430	6430	6430	0
351	20230719	144400	283425220	6430	6400	6430	6400	4
352	20230719	144300	283399560	6400	6400	6400	6400	0
353	20230719	144200	283399560	6400	6400	6400	6400	1294
354	20230719	144100	275117960	6400	6400	6400	6400	1000
355	20230719	144000	268717960	6390	6390	6390	6390	16
356	20230719	143900	268615720	6390	6390	6390	6390	0
357	20230719	143800	268615720	6390	6390	6390	6390	0
358	20230719	143700	268615720	6390	6390	6390	6390	17
359	20230719	143600	268507090	6390	6390	6390	6390	244
360	20230719	143500	266947930	6400	6400	6400	6400	20
361	20230719	143400	266819930	6400	6400	6400	6400	167
362	20230719	143300	265751130	6400	6390	6400	6390	2
363	20230719	143200	265738340	6400	6400	6400	6400	50
364	20230719	143100	265418340	6400	6400	6400	6400	156
365	20230719	143000	264419940	6400	6400	6400	6400	0
366	20230719	142900	264419940	6400	6390	6400	6390	4
367	20230719	142800	264394370	6390	6390	6390	6390	80
368	20230719	142700	263883170	6390	6390	6390	6390	5
369	20230719	142600	263851220	6390	6390	6390	6390	0
370	20230719	142500	263851220	6390	6390	6390	6390	456
371	20230719	142400	260937380	6390	6390	6390	6390	204
372	20230719	142300	259633820	6390	6400	6400	6390	55
373	20230719	142200	259281860	6390	6390	6390	6390	3
374	20230719	142100	259262690	6390	6390	6390	6390	0
375	20230719	142000	259262690	6390	6390	6390	6390	2
376	20230719	141900	259249910	6390	6390	6390	6390	1
377	20230719	141800	259243520	6390	6390	6390	6390	3
378	20230719	141700	259224350	6390	6390	6390	6390	2
379	20230719	141600	259211570	6390	6390	6390	6390	0
380	20230719	141500	259211570	6390	6390	6390	6390	3
381	20230719	141400	259192400	6390	6390	6390	6390	0
382	20230719	141300	259192400	6390	6390	6390	6390	2
383	20230719	141200	259179620	6390	6390	6390	6390	3
384	20230719	141100	259160450	6390	6390	6390	6390	0
385	20230719	141000	259160450	6390	6390	6390	6390	64
386	20230719	140900	258751490	6390	6390	6390	6390	10
387	20230719	140800	258687590	6390	6390	6390	6390	0
388	20230719	140700	258687590	6390	6380	6390	6380	819
389	20230719	140600	253461370	6390	6390	6390	6390	0
390	20230719	140500	253461370	6390	6390	6390	6390	1
391	20230719	140400	253454980	6380	6380	6380	6380	101
392	20230719	140300	252810600	6390	6390	6390	6390	115
393	20230719	140200	252075750	6390	6390	6390	6390	71
394	20230719	140100	251622060	6400	6400	6400	6400	0
395	20230719	140000	251622060	6400	6400	6400	6400	17
396	20230719	135900	251513260	6400	6400	6400	6400	0
397	20230719	135800	251513260	6400	6400	6400	6400	0
398	20230719	135700	251513260	6400	6390	6400	6390	82
399	20230719	135600	250989170	6400	6390	6400	6390	201
400	20230719	135500	249704770	6390	6390	6390	6390	3
401	20230719	135400	249685600	6390	6390	6390	6390	151
402	20230719	135300	248720710	6390	6390	6390	6390	102
403	20230719	135200	248068930	6390	6390	6390	6390	0
404	20230719	135100	248068930	6390	6390	6390	6390	200
405	20230719	135000	246790930	6400	6400	6400	6400	0
406	20230719	134900	246790930	6400	6400	6400	6400	11
407	20230719	134800	246720530	6390	6390	6390	6390	3
408	20230719	134700	246701360	6390	6390	6390	6390	100
409	20230719	134600	246062360	6390	6390	6390	6390	502
410	20230719	134500	242854580	6390	6400	6400	6390	32
411	20230719	134400	242650080	6400	6400	6400	6400	78
412	20230719	134300	242150880	6400	6400	6400	6400	0
413	20230719	134200	242150880	6400	6400	6400	6400	1
414	20230719	134100	242144480	6400	6400	6400	6400	156
415	20230719	134000	241146080	6400	6400	6400	6400	0
416	20230719	133900	241146080	6400	6390	6400	6390	18
417	20230719	133800	241031050	6400	6400	6400	6400	156
418	20230719	133700	240032650	6400	6400	6400	6400	51
419	20230719	133600	239706250	6400	6400	6400	6400	142
420	20230719	133500	238797450	6400	6400	6400	6400	166
421	20230719	133400	237735050	6400	6400	6400	6400	0
422	20230719	133300	237735050	6400	6400	6400	6400	16
423	20230719	133200	237632650	6400	6400	6400	6400	0
424	20230719	133100	237632650	6400	6400	6400	6400	0
425	20230719	133000	237632650	6400	6400	6400	6400	0
426	20230719	132900	237632650	6400	6400	6400	6400	0
427	20230719	132800	237632650	6400	6400	6400	6400	0
428	20230719	132700	237632650	6400	6400	6400	6400	1
429	20230719	132600	237626250	6400	6390	6400	6390	355
430	20230719	132500	235354700	6400	6390	6400	6390	6
431	20230719	132400	235316350	6390	6390	6390	6390	346
432	20230719	132300	233105410	6400	6400	6400	6400	5
433	20230719	132200	233073410	6390	6390	6390	6390	102
434	20230719	132100	232421630	6390	6390	6390	6390	43
435	20230719	132000	232146860	6400	6400	6400	6400	15
436	20230719	131900	232050860	6400	6400	6400	6400	78
437	20230719	131800	231551660	6400	6400	6400	6400	0
438	20230719	131700	231551660	6400	6400	6400	6400	31
439	20230719	131600	231353260	6390	6390	6390	6390	0
440	20230719	131500	231353260	6390	6390	6390	6390	2
441	20230719	131400	231340480	6390	6400	6400	6390	503
442	20230719	131300	228122260	6410	6430	6470	6410	129
443	20230719	131200	227294240	6410	6410	6410	6410	95
444	20230719	131100	226685290	6430	6430	6430	6430	236
445	20230719	131000	225167810	6430	6430	6430	6430	5
446	20230719	130900	225135660	6430	6430	6430	6430	0
447	20230719	130800	225135660	6430	6430	6430	6430	15
448	20230719	130700	225039210	6430	6430	6430	6430	0
449	20230719	130600	225039210	6430	6430	6430	6430	0
450	20230719	130500	225039210	6430	6400	6430	6400	3
451	20230719	130400	225019980	6400	6400	6400	6400	6
452	20230719	130300	224981580	6400	6400	6400	6400	1
453	20230719	130200	224975180	6390	6390	6390	6390	2
454	20230719	130100	224962400	6390	6390	6390	6390	400
455	20230719	130000	222406400	6390	6390	6390	6390	417
456	20230719	125900	219741770	6400	6400	6400	6400	0
457	20230719	125800	219741770	6400	6400	6400	6400	55
458	20230719	125700	219389770	6400	6400	6400	6400	192
459	20230719	125600	218160970	6420	6420	6420	6420	0
460	20230719	125500	218160970	6420	6420	6420	6420	0
461	20230719	125400	218160970	6420	6420	6420	6420	100
462	20230719	125300	217518970	6410	6410	6410	6410	31
463	20230719	125200	217320260	6410	6410	6410	6410	2
464	20230719	125100	217307440	6410	6410	6410	6410	0
465	20230719	125000	217307440	6410	6410	6410	6410	3
466	20230719	124900	217288210	6410	6420	6420	6410	31
467	20230719	124800	217089460	6430	6430	6430	6430	150
468	20230719	124700	216124960	6430	6430	6430	6430	0
469	20230719	124600	216124960	6430	6430	6430	6430	10
470	20230719	124500	216060660	6430	6430	6430	6430	0
471	20230719	124400	216060660	6430	6430	6430	6430	0
472	20230719	124300	216060660	6430	6430	6430	6430	0
473	20230719	124200	216060660	6430	6430	6430	6430	0
474	20230719	124100	216060660	6430	6430	6430	6430	0
475	20230719	124000	216060660	6430	6430	6430	6430	0
476	20230719	123900	216060660	6430	6430	6430	6430	3
477	20230719	123800	216041370	6400	6400	6400	6400	2
478	20230719	123700	216028570	6400	6400	6400	6400	0
479	20230719	123600	216028570	6400	6410	6410	6390	490
480	20230719	123500	212892070	6410	6410	6410	6410	2
481	20230719	123400	212879250	6410	6410	6410	6410	0
482	20230719	123300	212879250	6410	6410	6410	6410	43
483	20230719	123200	212603620	6410	6410	6410	6410	0
484	20230719	123100	212603620	6410	6410	6410	6410	2
485	20230719	123000	212590800	6410	6410	6410	6410	158
486	20230719	122900	211578020	6410	6430	6430	6410	79
487	20230719	122800	211071610	6410	6410	6410	6410	51
488	20230719	122700	210744700	6410	6410	6410	6410	0
489	20230719	122600	210744700	6410	6410	6410	6410	3
490	20230719	122500	210725470	6410	6410	6410	6410	0
491	20230719	122400	210725470	6410	6410	6410	6410	15
492	20230719	122300	210629320	6430	6430	6430	6430	0
493	20230719	122200	210629320	6430	6430	6430	6430	0
494	20230719	122100	210629320	6430	6430	6430	6430	0
495	20230719	122000	210629320	6430	6430	6430	6430	0
496	20230719	121900	210629320	6430	6410	6430	6410	51
497	20230719	121800	210301410	6410	6410	6410	6410	2
498	20230719	121700	210288590	6410	6410	6410	6410	34
499	20230719	121600	210070650	6410	6410	6410	6410	0
500	20230719	121500	210070650	6410	6410	6410	6410	0
501	20230719	121400	210070650	6410	6410	6410	6410	2
502	20230719	121300	210057830	6410	6420	6420	6410	33
503	20230719	121200	209846270	6420	6420	6420	6420	0
504	20230719	121100	209846270	6420	6420	6420	6420	35
505	20230719	121000	209621570	6410	6410	6410	6410	747
506	20230719	120900	204833300	6420	6420	6420	6420	0
507	20230719	120800	204833300	6420	6420	6420	6420	0
508	20230719	120700	204833300	6420	6420	6420	6420	2
509	20230719	120600	204820460	6420	6430	6430	6420	3
510	20230719	120500	204801180	6430	6440	6440	6430	4
511	20230719	120400	204775430	6390	6390	6390	6390	52
512	20230719	120300	204443150	6390	6390	6390	6390	0
513	20230719	120200	204443150	6390	6390	6390	6390	3
514	20230719	120100	204423980	6390	6390	6390	6390	2
515	20230719	120000	204411200	6390	6390	6390	6390	0
516	20230719	115900	204411200	6390	6390	6390	6390	3
517	20230719	115800	204392030	6390	6390	6390	6390	0
518	20230719	115700	204392030	6390	6410	6410	6390	306
519	20230719	115600	202436270	6400	6400	6400	6400	46
520	20230719	115500	202141870	6450	6450	6450	6450	0
521	20230719	115400	202141870	6450	6450	6450	6450	0
522	20230719	115300	202141870	6450	6400	6450	6400	30
523	20230719	115200	201949770	6400	6400	6400	6400	0
524	20230719	115100	201949770	6400	6400	6400	6400	0
525	20230719	115000	201949770	6400	6400	6400	6400	3
526	20230719	114900	201930570	6400	6400	6400	6400	30
527	20230719	114800	201738570	6400	6410	6410	6400	33
528	20230719	114700	201527350	6470	6400	6470	6400	18
529	20230719	114600	201411490	6390	6390	6390	6390	1
530	20230719	114500	201405100	6410	6410	6410	6410	76
531	20230719	114400	200917940	6410	6410	6410	6410	0
532	20230719	114300	200917940	6410	6410	6410	6410	10
533	20230719	114200	200853840	6410	6410	6410	6410	0
534	20230719	114100	200853840	6410	6410	6410	6410	0
535	20230719	114000	200853840	6410	6410	6410	6410	0
536	20230719	113900	200853840	6410	6410	6410	6410	0
537	20230719	113800	200853840	6410	6410	6410	6410	0
538	20230719	113700	200853840	6410	6410	6410	6410	0
539	20230719	113600	200853840	6410	6410	6410	6410	0
540	20230719	113500	200853840	6410	6390	6410	6390	583
541	20230719	113400	197128450	6420	6420	6420	6420	0
542	20230719	113300	197128450	6420	6420	6420	6420	0
543	20230719	113200	197128450	6420	6420	6420	6420	0
544	20230719	113100	197128450	6420	6420	6420	6420	1
545	20230719	113000	197122030	6400	6400	6400	6400	210
546	20230719	112900	195778030	6400	6400	6400	6400	300
547	20230719	112800	193858030	6420	6420	6420	6420	0
548	20230719	112700	193858030	6420	6420	6420	6420	0
549	20230719	112600	193858030	6420	6420	6420	6420	0
550	20230719	112500	193858030	6420	6420	6420	6420	0
551	20230719	112400	193858030	6420	6400	6420	6400	163
552	20230719	112300	192811630	6400	6400	6400	6400	24
553	20230719	112200	192658030	6400	6400	6400	6400	3
554	20230719	112100	192638830	6400	6400	6400	6400	0
555	20230719	112000	192638830	6400	6400	6400	6400	2
556	20230719	111900	192626030	6400	6400	6400	6400	17
557	20230719	111800	192517230	6410	6410	6410	6410	234
558	20230719	111700	191017290	6410	6410	6410	6410	0
559	20230719	111600	191017290	6410	6410	6410	6410	1
560	20230719	111500	191010880	6410	6410	6410	6410	0
561	20230719	111400	191010880	6410	6410	6410	6410	242
562	20230719	111300	189459660	6410	6420	6420	6410	18
563	20230719	111200	189344240	6420	6420	6420	6420	450
564	20230719	111100	186455240	6420	6420	6420	6420	203
565	20230719	111000	185151980	6430	6430	6430	6430	2
566	20230719	110900	185139120	6440	6440	6440	6440	200
567	20230719	110800	183851120	6450	6450	6450	6450	0
568	20230719	110700	183851120	6450	6450	6450	6450	154
569	20230719	110600	182857820	6460	6420	6460	6420	619
570	20230719	110500	178859160	6420	6420	6420	6420	3
571	20230719	110400	178839900	6420	6420	6420	6420	0
572	20230719	110300	178839900	6420	6420	6420	6420	2
573	20230719	110200	178827060	6420	6420	6420	6420	251
574	20230719	110100	177215640	6440	6440	6440	6440	104
575	20230719	110000	176545880	6420	6420	6420	6420	68
576	20230719	105900	176109320	6420	6430	6430	6420	2
577	20230719	105800	176096470	6420	6420	6420	6420	3
578	20230719	105700	176077210	6420	6440	6440	6420	265
579	20230719	105600	174375650	6440	6440	6440	6440	2
580	20230719	105500	174362770	6440	6440	6440	6440	4
581	20230719	105400	174337010	6440	6440	6440	6440	6
582	20230719	105300	174298370	6450	6450	6450	6450	92
583	20230719	105200	173704970	6450	6460	6460	6450	5
584	20230719	105100	173672680	6450	6450	6450	6450	4
585	20230719	105000	173646880	6450	6450	6450	6450	44
586	20230719	104900	173363080	6450	6450	6450	6450	2
587	20230719	104800	173350180	6450	6450	6450	6450	3
588	20230719	104700	173330830	6450	6450	6450	6450	1
589	20230719	104600	173324380	6450	6450	6450	6450	2
590	20230719	104500	173311480	6450	6460	6460	6450	32
591	20230719	104400	173104990	6460	6450	6460	6450	55
592	20230719	104300	172749730	6450	6450	6450	6450	11
593	20230719	104200	172678780	6450	6450	6460	6450	37
594	20230719	104100	172439880	6450	6460	6460	6450	263
595	20230719	104000	170740990	6460	6460	6460	6460	0
596	20230719	103900	170740990	6460	6460	6460	6460	0
597	20230719	103800	170740990	6460	6460	6460	6460	0
598	20230719	103700	170740990	6460	6460	6460	6460	77
599	20230719	103600	170243570	6460	6460	6460	6460	0
600	20230719	103500	170243570	6460	6460	6460	6460	4
601	20230719	103400	170217730	6460	6460	6460	6460	0
602	20230719	103300	170217730	6460	6460	6460	6460	1
603	20230719	103200	170211270	6460	6460	6460	6460	0
604	20230719	103100	170211270	6460	6460	6460	6440	202
605	20230719	103000	168908210	6470	6470	6470	6470	0
606	20230719	102900	168908210	6470	6470	6470	6470	0
607	20230719	102800	168908210	6470	6470	6470	6470	1
608	20230719	102700	168901740	6460	6460	6460	6460	5
609	20230719	102600	168869440	6460	6460	6460	6460	1
610	20230719	102500	168862980	6460	6470	6470	6460	277
611	20230719	102400	167070800	6490	6470	6490	6470	157
612	20230719	102300	166051930	6470	6470	6470	6470	16
613	20230719	102200	165948410	6490	6490	6490	6490	10
614	20230719	102100	165883510	6490	6490	6490	6490	1
615	20230719	102000	165877020	6500	6500	6500	6500	1
616	20230719	101900	165870520	6500	6490	6500	6470	49
617	20230719	101800	165552640	6490	6490	6490	6490	101
618	20230719	101700	164897150	6480	6480	6480	6480	12
619	20230719	101600	164819390	6490	6490	6490	6490	17
620	20230719	101500	164709060	6490	6490	6490	6490	1
621	20230719	101400	164702570	6480	6470	6480	6470	644
622	20230719	101300	160535310	6470	6460	6470	6460	160
623	20230719	101200	159500950	6470	6430	6470	6430	5425
624	20230719	101100	124495430	6430	6430	6430	6430	0
625	20230719	101000	124495430	6430	6410	6430	6410	5
626	20230719	100900	124463360	6410	6410	6410	6410	0
627	20230719	100800	124463360	6410	6410	6410	6410	2
628	20230719	100700	124450540	6410	6410	6410	6410	3
629	20230719	100600	124431310	6410	6410	6410	6410	0
630	20230719	100500	124431310	6410	6410	6410	6410	50
631	20230719	100400	124110810	6430	6420	6430	6420	101
632	20230719	100300	123461410	6400	6400	6400	6400	3
633	20230719	100200	123442210	6400	6410	6410	6400	172
634	20230719	100100	122341390	6410	6410	6410	6410	0
635	20230719	100000	122341390	6410	6380	6410	6380	2517
636	20230719	095900	106207510	6390	6400	6400	6390	170
637	20230719	095800	105121010	6370	6370	6370	6370	2
638	20230719	095700	105108270	6370	6370	6370	6370	3
639	20230719	095600	105089160	6360	6360	6360	6360	0
640	20230719	095500	105089160	6360	6400	6410	6360	154
641	20230719	095400	104103220	6370	6370	6370	6370	5
642	20230719	095300	104071370	6370	6370	6370	6370	55
643	20230719	095200	103721020	6360	6360	6360	6360	2
644	20230719	095100	103708300	6360	6360	6360	6360	2
645	20230719	095000	103695580	6360	6370	6370	6360	320
646	20230719	094900	101657280	6370	6390	6390	6370	1174
647	20230719	094800	94159360	6390	6400	6400	6390	277
648	20230719	094700	92389320	6400	6400	6400	6400	1
649	20230719	094600	92382920	6390	6410	6410	6390	11
650	20230719	094500	92312610	6390	6390	6390	6390	31
651	20230719	094400	92114520	6390	6390	6390	6390	70
652	20230719	094300	91667220	6390	6390	6390	6390	0
653	20230719	094200	91667220	6390	6390	6390	6380	183
654	20230719	094100	90497920	6400	6390	6400	6390	70
655	20230719	094000	90050610	6390	6390	6390	6390	54
656	20230719	093900	89705550	6400	6390	6400	6390	74
657	20230719	093800	89232670	6400	6400	6400	6400	0
658	20230719	093700	89232670	6400	6400	6400	6400	22
659	20230719	093600	89091870	6420	6420	6420	6420	0
660	20230719	093500	89091870	6420	6420	6420	6390	302
661	20230719	093400	87159170	6430	6430	6430	6430	56
662	20230719	093300	86799090	6430	6430	6430	6430	0
663	20230719	093200	86799090	6430	6430	6430	6430	3
664	20230719	093100	86779800	6400	6410	6410	6400	150
665	20230719	093000	85819750	6400	6400	6400	6400	0
666	20230719	092900	85819750	6400	6400	6400	6400	0
667	20230719	092800	85819750	6400	6400	6400	6400	452
668	20230719	092700	82926950	6400	6440	6440	6400	75
669	20230719	092600	82446910	6410	6410	6410	6410	370
670	20230719	092500	80075210	6410	6400	6410	6400	138
671	20230719	092400	79190660	6400	6430	6430	6400	736
672	20230719	092300	74461110	6450	6450	6450	6450	1
673	20230719	092200	74454660	6430	6430	6430	6430	81
674	20230719	092100	73933830	6450	6450	6450	6450	2
675	20230719	092000	73920930	6450	6450	6450	6450	41
676	20230719	091900	73656480	6450	6430	6450	6430	49
677	20230719	091800	73341370	6430	6430	6430	6430	1
678	20230719	091700	73334940	6410	6420	6430	6410	181
679	20230719	091600	72174410	6410	6400	6420	6380	909
680	20230719	091500	66351900	6360	6380	6400	6360	1215
681	20230719	091400	58604320	6380	6380	6380	6380	0
682	20230719	091300	58604320	6380	6380	6380	6380	26
683	20230719	091200	58438440	6370	6390	6390	6370	915
684	20230719	091100	52599590	6400	6400	6400	6400	51
685	20230719	091000	52273190	6400	6400	6400	6400	277
686	20230719	090900	50500390	6410	6410	6410	6410	67
687	20230719	090800	50070920	6410	6410	6410	6410	231
688	20230719	090700	48590210	6410	6410	6410	6400	1185
689	20230719	090600	40997680	6410	6410	6410	6410	160
690	20230719	090500	39972080	6460	6460	6460	6460	40
691	20230719	090400	39713680	6460	6440	6460	6400	250
692	20230719	090300	38109210	6430	6490	6490	6430	4553
693	20230719	090200	8697010	6480	6490	6490	6460	10
694	20230719	090100	8632290	6460	6460	6490	6460	229
695	20230719	090000	7152920	6460	6460	6500	6460	1107