KissMeData/022220/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190300	68803326	1371	1371	1371	1371	1500
3	20230719	190200	68803326	1371	1371	1371	1371	0
4	20230719	190100	68803326	1371	1371	1371	1371	0
5	20230719	190000	68803326	1371	1371	1371	1371	0
6	20230719	185900	68803326	1371	1371	1371	1371	0
7	20230719	185800	68803326	1371	1371	1371	1371	0
8	20230719	185700	68803326	1371	1371	1371	1371	0
9	20230719	185600	68803326	1371	1371	1371	1371	0
10	20230719	185500	68803326	1371	1371	1371	1371	0
11	20230719	185400	68803326	1371	1371	1371	1371	0
12	20230719	185300	68803326	1371	1371	1371	1371	0
13	20230719	185200	68803326	1371	1371	1371	1371	0
14	20230719	185100	68803326	1371	1371	1371	1371	0
15	20230719	185000	68803326	1371	1371	1371	1371	0
16	20230719	184900	68803326	1371	1371	1371	1371	0
17	20230719	184800	68803326	1371	1371	1371	1371	0
18	20230719	184700	68803326	1371	1371	1371	1371	0
19	20230719	184600	68803326	1371	1371	1371	1371	0
20	20230719	184500	68803326	1371	1371	1371	1371	0
21	20230719	184400	68803326	1371	1371	1371	1371	0
22	20230719	184300	68803326	1371	1371	1371	1371	0
23	20230719	184200	68803326	1371	1371	1371	1371	0
24	20230719	184100	68803326	1371	1371	1371	1371	0
25	20230719	184000	68803326	1371	1371	1371	1371	0
26	20230719	183900	68803326	1371	1371	1371	1371	0
27	20230719	183800	68803326	1371	1371	1371	1371	0
28	20230719	183700	68803326	1371	1371	1371	1371	0
29	20230719	183600	68803326	1371	1371	1371	1371	0
30	20230719	183500	68803326	1371	1371	1371	1371	0
31	20230719	183400	68803326	1371	1371	1371	1371	0
32	20230719	183300	68803326	1371	1371	1371	1371	1500
33	20230719	183200	68803326	1371	1371	1371	1371	0
34	20230719	183100	68803326	1371	1371	1371	1371	0
35	20230719	183000	68803326	1371	1371	1371	1371	0
36	20230719	182900	68803326	1371	1371	1371	1371	0
37	20230719	182800	68803326	1371	1371	1371	1371	0
38	20230719	182700	68803326	1371	1371	1371	1371	0
39	20230719	182600	68803326	1371	1371	1371	1371	0
40	20230719	182500	68803326	1371	1371	1371	1371	0
41	20230719	182400	68803326	1371	1371	1371	1371	0
42	20230719	182300	68803326	1371	1371	1371	1371	0
43	20230719	182200	68803326	1371	1371	1371	1371	0
44	20230719	182100	68803326	1371	1371	1371	1371	0
45	20230719	182000	68803326	1371	1371	1371	1371	0
46	20230719	181900	68803326	1371	1371	1371	1371	0
47	20230719	181800	68803326	1371	1371	1371	1371	0
48	20230719	181700	68803326	1371	1371	1371	1371	0
49	20230719	181600	68803326	1371	1371	1371	1371	0
50	20230719	181500	68803326	1371	1371	1371	1371	0
51	20230719	181400	68803326	1371	1371	1371	1371	0
52	20230719	181300	68803326	1371	1371	1371	1371	0
53	20230719	181200	68803326	1371	1371	1371	1371	0
54	20230719	181100	68803326	1371	1371	1371	1371	0
55	20230719	181000	68803326	1371	1371	1371	1371	0
56	20230719	180900	68803326	1371	1371	1371	1371	0
57	20230719	180800	68803326	1371	1371	1371	1371	0
58	20230719	180700	68803326	1371	1371	1371	1371	0
59	20230719	180600	68803326	1371	1371	1371	1371	0
60	20230719	180500	68803326	1371	1371	1371	1371	0
61	20230719	180400	68803326	1371	1371	1371	1371	0
62	20230719	180300	68803326	1371	1371	1371	1371	1500
63	20230719	180200	68803326	1371	1371	1371	1371	0
64	20230719	180100	68803326	1371	1371	1371	1371	0
65	20230719	180000	68803326	1371	1371	1371	1371	0
66	20230719	175900	68803326	1371	1371	1371	1371	0
67	20230719	175800	68803326	1371	1371	1371	1371	0
68	20230719	175700	68803326	1371	1371	1371	1371	0
69	20230719	175600	68803326	1371	1371	1371	1371	0
70	20230719	175500	68803326	1371	1371	1371	1371	0
71	20230719	175400	68803326	1371	1371	1371	1371	0
72	20230719	175300	68803326	1371	1371	1371	1371	0
73	20230719	175200	68803326	1371	1371	1371	1371	0
74	20230719	175100	68803326	1371	1371	1371	1371	0
75	20230719	175000	68803326	1371	1371	1371	1371	0
76	20230719	174900	68803326	1371	1371	1371	1371	0
77	20230719	174800	68803326	1371	1371	1371	1371	0
78	20230719	174700	68803326	1371	1371	1371	1371	0
79	20230719	174600	68803326	1371	1371	1371	1371	0
80	20230719	174500	68803326	1371	1371	1371	1371	0
81	20230719	174400	68803326	1371	1371	1371	1371	0
82	20230719	174300	68803326	1371	1371	1371	1371	0
83	20230719	174200	68803326	1371	1371	1371	1371	0
84	20230719	174100	68803326	1371	1371	1371	1371	0
85	20230719	174000	68803326	1371	1371	1371	1371	0
86	20230719	173900	68803326	1371	1371	1371	1371	0
87	20230719	173800	68803326	1371	1371	1371	1371	0
88	20230719	173700	68803326	1371	1371	1371	1371	0
89	20230719	173600	68803326	1371	1371	1371	1371	0
90	20230719	173500	68803326	1371	1371	1371	1371	0
91	20230719	173400	68803326	1371	1371	1371	1371	0
92	20230719	173300	68803326	1371	1371	1371	1371	1500
93	20230719	173200	68803326	1371	1371	1371	1371	0
94	20230719	173100	68803326	1371	1371	1371	1371	0
95	20230719	173000	68803326	1371	1371	1371	1371	0
96	20230719	172900	68803326	1371	1371	1371	1371	0
97	20230719	172800	68803326	1371	1371	1371	1371	0
98	20230719	172700	68803326	1371	1371	1371	1371	0
99	20230719	172600	68803326	1371	1371	1371	1371	0
100	20230719	172500	68803326	1371	1371	1371	1371	0
101	20230719	172400	68803326	1371	1371	1371	1371	0
102	20230719	172300	68803326	1371	1371	1371	1371	0
103	20230719	172200	68803326	1371	1371	1371	1371	0
104	20230719	172100	68803326	1371	1371	1371	1371	0
105	20230719	172000	68803326	1371	1371	1371	1371	0
106	20230719	171900	68803326	1371	1371	1371	1371	0
107	20230719	171800	68803326	1371	1371	1371	1371	0
108	20230719	171700	68803326	1371	1371	1371	1371	0
109	20230719	171600	68803326	1371	1371	1371	1371	0
110	20230719	171500	68803326	1371	1371	1371	1371	0
111	20230719	171400	68803326	1371	1371	1371	1371	0
112	20230719	171300	68803326	1371	1371	1371	1371	0
113	20230719	171200	68803326	1371	1371	1371	1371	0
114	20230719	171100	68803326	1371	1371	1371	1371	0
115	20230719	171000	68803326	1371	1371	1371	1371	0
116	20230719	170900	68803326	1371	1371	1371	1371	0
117	20230719	170800	68803326	1371	1371	1371	1371	0
118	20230719	170700	68803326	1371	1371	1371	1371	0
119	20230719	170600	68803326	1371	1371	1371	1371	0
120	20230719	170500	68803326	1371	1371	1371	1371	0
121	20230719	170400	68803326	1371	1371	1371	1371	0
122	20230719	170300	68803326	1371	1371	1371	1371	1500
123	20230719	170200	68803326	1371	1371	1371	1371	0
124	20230719	170100	68803326	1371	1371	1371	1371	0
125	20230719	170000	68803326	1371	1371	1371	1371	0
126	20230719	165900	68803326	1371	1371	1371	1371	0
127	20230719	165800	68803326	1371	1371	1371	1371	0
128	20230719	165700	68803326	1371	1371	1371	1371	0
129	20230719	165600	68803326	1371	1371	1371	1371	0
130	20230719	165500	68803326	1371	1371	1371	1371	0
131	20230719	165400	68803326	1371	1371	1371	1371	0
132	20230719	165300	68803326	1371	1371	1371	1371	0
133	20230719	165200	68803326	1371	1371	1371	1371	0
134	20230719	165100	68803326	1371	1371	1371	1371	0
135	20230719	165000	68803326	1371	1371	1371	1371	0
136	20230719	164900	68803326	1371	1371	1371	1371	0
137	20230719	164800	68803326	1371	1371	1371	1371	0
138	20230719	164700	68803326	1371	1371	1371	1371	0
139	20230719	164600	68803326	1371	1371	1371	1371	0
140	20230719	164500	68803326	1371	1371	1371	1371	0
141	20230719	164400	68803326	1371	1371	1371	1371	0
142	20230719	164300	68803326	1371	1371	1371	1371	0
143	20230719	164200	68803326	1371	1371	1371	1371	0
144	20230719	164100	68803326	1371	1371	1371	1371	0
145	20230719	164000	68803326	1371	1371	1371	1371	0
146	20230719	163900	68803326	1371	1371	1371	1371	0
147	20230719	163800	68803326	1371	1371	1371	1371	0
148	20230719	163700	68803326	1371	1371	1371	1371	0
149	20230719	163600	68803326	1371	1371	1371	1371	0
150	20230719	163500	68803326	1371	1371	1371	1371	0
151	20230719	163400	68803326	1371	1371	1371	1371	0
152	20230719	163300	68803326	1371	1371	1371	1371	1500
153	20230719	163200	68803326	1371	1371	1371	1371	0
154	20230719	163100	68803326	1371	1371	1371	1371	0
155	20230719	163000	68803326	1371	1371	1371	1371	0
156	20230719	162900	68803326	1371	1371	1371	1371	0
157	20230719	162800	68803326	1371	1371	1371	1371	0
158	20230719	162700	68803326	1371	1371	1371	1371	0
159	20230719	162600	68803326	1371	1371	1371	1371	0
160	20230719	162500	68803326	1371	1371	1371	1371	0
161	20230719	162400	68803326	1371	1371	1371	1371	0
162	20230719	162300	68803326	1371	1371	1371	1371	0
163	20230719	162200	68803326	1371	1371	1371	1371	0
164	20230719	162100	68803326	1371	1371	1371	1371	0
165	20230719	162000	68803326	1371	1371	1371	1371	0
166	20230719	161900	68803326	1371	1371	1371	1371	0
167	20230719	161800	68803326	1371	1371	1371	1371	0
168	20230719	161700	68803326	1371	1371	1371	1371	0
169	20230719	161600	68803326	1371	1371	1371	1371	0
170	20230719	161500	68803326	1371	1371	1371	1371	0
171	20230719	161400	68803326	1371	1371	1371	1371	0
172	20230719	161300	68803326	1371	1371	1371	1371	0
173	20230719	161200	68803326	1371	1371	1371	1371	0
174	20230719	161100	68803326	1371	1371	1371	1371	0
175	20230719	161000	68803326	1371	1371	1371	1371	0
176	20230719	160900	68803326	1371	1371	1371	1371	0
177	20230719	160800	68803326	1371	1371	1371	1371	0
178	20230719	160700	68803326	1371	1371	1371	1371	0
179	20230719	160600	68803326	1371	1371	1371	1371	0
180	20230719	160500	68803326	1371	1371	1371	1371	0
181	20230719	160400	68803326	1371	1371	1371	1371	0
182	20230719	160300	68803326	1371	1371	1371	1371	1500
183	20230719	160200	68803326	1371	1371	1371	1371	0
184	20230719	160100	68803326	1371	1371	1371	1371	0
185	20230719	160000	68803326	1371	1371	1371	1371	0
186	20230719	155900	68803326	1371	1371	1371	1371	0
187	20230719	155800	68803326	1371	1371	1371	1371	0
188	20230719	155700	68803326	1371	1371	1371	1371	0
189	20230719	155600	68803326	1371	1371	1371	1371	0
190	20230719	155500	68803326	1371	1371	1371	1371	0
191	20230719	155400	68803326	1371	1371	1371	1371	0
192	20230719	155300	68803326	1371	1371	1371	1371	0
193	20230719	155200	68803326	1371	1371	1371	1371	0
194	20230719	155100	68803326	1371	1371	1371	1371	0
195	20230719	155000	68803326	1371	1371	1371	1371	0
196	20230719	154900	68803326	1371	1371	1371	1371	0
197	20230719	154800	68803326	1371	1371	1371	1371	0
198	20230719	154700	68803326	1371	1371	1371	1371	0
199	20230719	154600	68803326	1371	1371	1371	1371	0
200	20230719	154500	68803326	1371	1371	1371	1371	0
201	20230719	154400	68803326	1371	1371	1371	1371	0
202	20230719	154300	68803326	1371	1371	1371	1371	0
203	20230719	154200	68803326	1371	1371	1371	1371	0
204	20230719	154100	68803326	1371	1371	1371	1371	0
205	20230719	154000	68803326	1371	1371	1371	1371	0
206	20230719	153900	68803326	1371	1371	1371	1371	0
207	20230719	153800	68803326	1371	1371	1371	1371	0
208	20230719	153700	68803326	1371	1371	1371	1371	0
209	20230719	153600	68803326	1371	1371	1371	1371	0
210	20230719	153500	68803326	1371	1371	1371	1371	0
211	20230719	153400	68803326	1371	1371	1371	1371	0
212	20230719	153300	68803326	1371	1371	1371	1371	1500
213	20230719	153200	68803326	1371	1371	1371	1371	0
214	20230719	153100	68803326	1371	1371	1371	1371	0
215	20230719	153000	68803326	1371	1371	1371	1371	1500
216	20230719	152900	66746826	1379	1379	1379	1379	0
217	20230719	152800	66746826	1379	1379	1379	1379	0
218	20230719	152700	66746826	1379	1379	1379	1379	0
219	20230719	152600	66746826	1379	1379	1379	1379	0
220	20230719	152500	66746826	1379	1379	1379	1379	0
221	20230719	152400	66746826	1379	1379	1379	1379	0
222	20230719	152300	66746826	1379	1379	1379	1379	0
223	20230719	152200	66746826	1379	1379	1379	1379	0
224	20230719	152100	66746826	1379	1379	1379	1379	0
225	20230719	152000	66746826	1379	1379	1379	1379	0
226	20230719	151900	66746826	1379	1379	1379	1379	0
227	20230719	151800	66746826	1379	1379	1379	1379	0
228	20230719	151700	66746826	1379	1379	1379	1379	1
229	20230719	151600	66745447	1375	1375	1375	1375	429
230	20230719	151500	66155572	1374	1375	1375	1374	149
231	20230719	151400	65950839	1375	1375	1375	1375	0
232	20230719	151300	65950839	1375	1375	1375	1375	0
233	20230719	151200	65950839	1375	1375	1375	1375	0
234	20230719	151100	65950839	1375	1375	1375	1375	0
235	20230719	151000	65950839	1375	1380	1380	1375	102
236	20230719	150900	65810439	1380	1380	1380	1380	300
237	20230719	150800	65396439	1376	1376	1376	1376	17
238	20230719	150700	65373047	1376	1376	1376	1376	0
239	20230719	150600	65373047	1376	1376	1376	1376	50
240	20230719	150500	65304247	1376	1376	1376	1376	20
241	20230719	150400	65276727	1375	1375	1375	1375	0
242	20230719	150300	65276727	1375	1375	1375	1375	34
243	20230719	150200	65229977	1375	1375	1375	1375	0
244	20230719	150100	65229977	1375	1375	1375	1375	0
245	20230719	150000	65229977	1375	1375	1375	1375	0
246	20230719	145900	65229977	1375	1375	1375	1375	0
247	20230719	145800	65229977	1375	1375	1375	1375	10
248	20230719	145700	65216227	1375	1375	1375	1375	0
249	20230719	145600	65216227	1375	1375	1375	1375	4
250	20230719	145500	65210727	1374	1374	1374	1374	504
251	20230719	145400	64518231	1374	1374	1374	1374	0
252	20230719	145300	64518231	1374	1374	1374	1374	0
253	20230719	145200	64518231	1374	1374	1374	1374	0
254	20230719	145100	64518231	1374	1374	1374	1374	0
255	20230719	145000	64518231	1374	1374	1374	1374	0
256	20230719	144900	64518231	1374	1374	1374	1374	50
257	20230719	144800	64449531	1374	1374	1374	1374	0
258	20230719	144700	64449531	1374	1374	1374	1374	4
259	20230719	144600	64444035	1372	1372	1372	1372	0
260	20230719	144500	64444035	1372	1372	1372	1372	0
261	20230719	144400	64444035	1372	1372	1372	1372	0
262	20230719	144300	64444035	1372	1372	1372	1372	0
263	20230719	144200	64444035	1372	1372	1372	1372	0
264	20230719	144100	64444035	1372	1372	1372	1372	943
265	20230719	144000	63150239	1374	1374	1374	1374	45
266	20230719	143900	63088409	1374	1374	1374	1374	60
267	20230719	143800	63005969	1374	1374	1374	1374	0
268	20230719	143700	63005969	1374	1374	1374	1374	10
269	20230719	143600	62992229	1372	1372	1372	1372	0
270	20230719	143500	62992229	1372	1372	1372	1372	0
271	20230719	143400	62992229	1372	1373	1373	1372	870
272	20230719	143300	61797959	1375	1375	1375	1375	0
273	20230719	143200	61797959	1375	1375	1375	1375	0
274	20230719	143100	61797959	1375	1375	1375	1375	0
275	20230719	143000	61797959	1375	1375	1375	1375	0
276	20230719	142900	61797959	1375	1375	1375	1375	0
277	20230719	142800	61797959	1375	1375	1375	1375	0
278	20230719	142700	61797959	1375	1375	1375	1375	1
279	20230719	142600	61796584	1374	1374	1374	1374	0
280	20230719	142500	61796584	1374	1374	1374	1374	309
281	20230719	142400	61372018	1375	1375	1375	1375	1
282	20230719	142300	61370643	1375	1375	1375	1375	0
283	20230719	142200	61370643	1375	1375	1375	1375	0
284	20230719	142100	61370643	1375	1375	1375	1375	44
285	20230719	142000	61310143	1376	1376	1376	1376	1
286	20230719	141900	61308767	1380	1380	1380	1380	0
287	20230719	141800	61308767	1380	1380	1380	1380	0
288	20230719	141700	61308767	1380	1380	1380	1380	0
289	20230719	141600	61308767	1380	1380	1380	1380	0
290	20230719	141500	61308767	1380	1380	1380	1380	0
291	20230719	141400	61308767	1380	1380	1380	1380	0
292	20230719	141300	61308767	1380	1380	1380	1380	0
293	20230719	141200	61308767	1380	1380	1380	1380	0
294	20230719	141100	61308767	1380	1380	1380	1380	0
295	20230719	141000	61308767	1380	1378	1380	1378	3
296	20230719	140900	61304631	1378	1378	1378	1377	3
297	20230719	140800	61300498	1375	1375	1375	1375	0
298	20230719	140700	61300498	1375	1375	1375	1375	70
299	20230719	140600	61204248	1380	1380	1380	1380	0
300	20230719	140500	61204248	1380	1380	1380	1380	0
301	20230719	140400	61204248	1380	1380	1380	1380	0
302	20230719	140300	61204248	1380	1380	1380	1380	0
303	20230719	140200	61204248	1380	1380	1380	1380	0
304	20230719	140100	61204248	1380	1380	1380	1380	0
305	20230719	140000	61204248	1380	1380	1380	1380	0
306	20230719	135900	61204248	1380	1380	1380	1380	0
307	20230719	135800	61204248	1380	1380	1380	1380	0
308	20230719	135700	61204248	1380	1380	1380	1380	1
309	20230719	135600	61202868	1381	1381	1381	1381	0
310	20230719	135500	61202868	1381	1381	1381	1381	0
311	20230719	135400	61202868	1381	1381	1381	1381	0
312	20230719	135300	61202868	1381	1381	1381	1381	0
313	20230719	135200	61202868	1381	1381	1381	1381	0
314	20230719	135100	61202868	1381	1381	1381	1381	0
315	20230719	135000	61202868	1381	1381	1381	1381	0
316	20230719	134900	61202868	1381	1381	1381	1381	0
317	20230719	134800	61202868	1381	1381	1381	1381	0
318	20230719	134700	61202868	1381	1381	1381	1381	0
319	20230719	134600	61202868	1381	1381	1381	1381	0
320	20230719	134500	61202868	1381	1381	1381	1381	0
321	20230719	134400	61202868	1381	1381	1381	1381	0
322	20230719	134300	61202868	1381	1381	1381	1381	0
323	20230719	134200	61202868	1381	1381	1381	1381	0
324	20230719	134100	61202868	1381	1381	1381	1381	0
325	20230719	134000	61202868	1381	1381	1381	1381	0
326	20230719	133900	61202868	1381	1381	1381	1381	0
327	20230719	133800	61202868	1381	1381	1381	1381	0
328	20230719	133700	61202868	1381	1381	1381	1381	0
329	20230719	133600	61202868	1381	1381	1381	1381	0
330	20230719	133500	61202868	1381	1381	1381	1381	2
331	20230719	133400	61200106	1380	1380	1380	1380	724
332	20230719	133300	60200986	1380	1380	1380	1380	151
333	20230719	133200	59992606	1380	1380	1380	1380	0
334	20230719	133100	59992606	1380	1380	1380	1380	0
335	20230719	133000	59992606	1380	1380	1380	1380	0
336	20230719	132900	59992606	1380	1380	1380	1380	0
337	20230719	132800	59992606	1380	1380	1380	1380	0
338	20230719	132700	59992606	1380	1380	1380	1380	2
339	20230719	132600	59989846	1379	1379	1379	1379	0
340	20230719	132500	59989846	1379	1379	1379	1379	1800
341	20230719	132400	57507646	1379	1379	1379	1379	0
342	20230719	132300	57507646	1379	1379	1379	1379	0
343	20230719	132200	57507646	1379	1379	1379	1379	0
344	20230719	132100	57507646	1379	1379	1379	1379	0
345	20230719	132000	57507646	1379	1379	1379	1379	0
346	20230719	131900	57507646	1379	1379	1379	1379	0
347	20230719	131800	57507646	1379	1379	1379	1379	0
348	20230719	131700	57507646	1379	1379	1379	1379	0
349	20230719	131600	57507646	1379	1379	1379	1379	0
350	20230719	131500	57507646	1379	1379	1379	1379	0
351	20230719	131400	57507646	1379	1379	1379	1379	0
352	20230719	131300	57507646	1379	1379	1379	1379	0
353	20230719	131200	57507646	1379	1379	1379	1379	0
354	20230719	131100	57507646	1379	1379	1379	1379	0
355	20230719	131000	57507646	1379	1379	1379	1379	0
356	20230719	130900	57507646	1379	1379	1379	1379	0
357	20230719	130800	57507646	1379	1379	1379	1379	0
358	20230719	130700	57507646	1379	1379	1379	1379	0
359	20230719	130600	57507646	1379	1379	1379	1379	0
360	20230719	130500	57507646	1379	1379	1379	1379	0
361	20230719	130400	57507646	1379	1379	1379	1379	362
362	20230719	130300	57008448	1379	1379	1379	1379	0
363	20230719	130200	57008448	1379	1379	1379	1379	20
364	20230719	130100	56980868	1379	1379	1379	1379	14
365	20230719	130000	56961562	1379	1379	1379	1379	258
366	20230719	125900	56605780	1379	1379	1379	1379	0
367	20230719	125800	56605780	1379	1379	1379	1379	0
368	20230719	125700	56605780	1379	1379	1379	1379	0
369	20230719	125600	56605780	1379	1379	1379	1379	0
370	20230719	125500	56605780	1379	1379	1379	1379	322
371	20230719	125400	56161742	1379	1379	1379	1379	2
372	20230719	125300	56158984	1373	1373	1373	1373	0
373	20230719	125200	56158984	1373	1373	1373	1373	2
374	20230719	125100	56156238	1378	1378	1378	1378	0
375	20230719	125000	56156238	1378	1378	1378	1378	0
376	20230719	124900	56156238	1378	1378	1378	1378	0
377	20230719	124800	56156238	1378	1375	1378	1375	1000
378	20230719	124700	54778976	1375	1375	1375	1375	50
379	20230719	124600	54710226	1375	1375	1375	1375	20
380	20230719	124500	54682726	1377	1377	1377	1377	0
381	20230719	124400	54682726	1377	1377	1377	1377	2
382	20230719	124300	54679972	1373	1373	1373	1373	0
383	20230719	124200	54679972	1373	1373	1373	1373	0
384	20230719	124100	54679972	1373	1373	1373	1373	0
385	20230719	124000	54679972	1373	1373	1373	1373	0
386	20230719	123900	54679972	1373	1373	1373	1373	0
387	20230719	123800	54679972	1373	1373	1373	1373	0
388	20230719	123700	54679972	1373	1373	1373	1373	0
389	20230719	123600	54679972	1373	1373	1373	1373	0
390	20230719	123500	54679972	1373	1373	1373	1373	0
391	20230719	123400	54679972	1373	1373	1373	1373	100
392	20230719	123300	54542672	1379	1379	1379	1379	0
393	20230719	123200	54542672	1379	1379	1379	1379	0
394	20230719	123100	54542672	1379	1379	1379	1379	1
395	20230719	123000	54541293	1373	1373	1373	1373	0
396	20230719	122900	54541293	1373	1378	1380	1373	461
397	20230719	122800	53907933	1372	1372	1372	1372	0
398	20230719	122700	53907933	1372	1372	1372	1372	0
399	20230719	122600	53907933	1372	1372	1372	1372	0
400	20230719	122500	53907933	1372	1372	1372	1372	0
401	20230719	122400	53907933	1372	1372	1372	1372	55
402	20230719	122300	53832473	1372	1373	1373	1372	1000
403	20230719	122200	52460470	1372	1372	1372	1372	0
404	20230719	122100	52460470	1372	1372	1372	1372	0
405	20230719	122000	52460470	1372	1372	1372	1372	0
406	20230719	121900	52460470	1372	1372	1372	1372	0
407	20230719	121800	52460470	1372	1372	1372	1372	0
408	20230719	121700	52460470	1372	1372	1372	1372	0
409	20230719	121600	52460470	1372	1372	1372	1372	0
410	20230719	121500	52460470	1372	1372	1372	1372	0
411	20230719	121400	52460470	1372	1372	1372	1372	0
412	20230719	121300	52460470	1372	1372	1372	1372	0
413	20230719	121200	52460470	1372	1372	1372	1372	0
414	20230719	121100	52460470	1372	1372	1372	1372	64
415	20230719	121000	52372662	1370	1370	1370	1370	0
416	20230719	120900	52372662	1370	1370	1370	1370	0
417	20230719	120800	52372662	1370	1370	1370	1370	0
418	20230719	120700	52372662	1370	1376	1376	1370	6494
419	20230719	120600	43464704	1378	1378	1378	1378	2
420	20230719	120500	43461948	1379	1379	1379	1379	0
421	20230719	120400	43461948	1379	1379	1379	1379	0
422	20230719	120300	43461948	1379	1379	1379	1379	0
423	20230719	120200	43461948	1379	1379	1379	1379	0
424	20230719	120100	43461948	1379	1379	1379	1379	0
425	20230719	120000	43461948	1379	1379	1379	1379	0
426	20230719	115900	43461948	1379	1379	1379	1379	0
427	20230719	115800	43461948	1379	1379	1379	1379	0
428	20230719	115700	43461948	1379	1379	1379	1379	0
429	20230719	115600	43461948	1379	1379	1379	1379	0
430	20230719	115500	43461948	1379	1379	1379	1379	0
431	20230719	115400	43461948	1379	1379	1379	1379	0
432	20230719	115300	43461948	1379	1379	1379	1379	0
433	20230719	115200	43461948	1379	1379	1379	1379	0
434	20230719	115100	43461948	1379	1379	1379	1379	1
435	20230719	115000	43460569	1379	1379	1379	1379	0
436	20230719	114900	43460569	1379	1379	1379	1379	0
437	20230719	114800	43460569	1379	1379	1379	1379	0
438	20230719	114700	43460569	1379	1379	1379	1379	1
439	20230719	114600	43459190	1376	1376	1376	1376	0
440	20230719	114500	43459190	1376	1376	1376	1376	0
441	20230719	114400	43459190	1376	1376	1376	1376	280
442	20230719	114300	43073910	1376	1376	1376	1376	170
443	20230719	114200	42839990	1380	1380	1380	1380	0
444	20230719	114100	42839990	1380	1380	1380	1380	0
445	20230719	114000	42839990	1380	1380	1380	1380	0
446	20230719	113900	42839990	1380	1380	1380	1380	0
447	20230719	113800	42839990	1380	1380	1380	1380	0
448	20230719	113700	42839990	1380	1380	1380	1380	0
449	20230719	113600	42839990	1380	1380	1380	1380	0
450	20230719	113500	42839990	1380	1380	1380	1380	0
451	20230719	113400	42839990	1380	1380	1380	1380	0
452	20230719	113300	42839990	1380	1380	1380	1380	0
453	20230719	113200	42839990	1380	1380	1380	1380	0
454	20230719	113100	42839990	1380	1380	1380	1380	0
455	20230719	113000	42839990	1380	1380	1380	1380	0
456	20230719	112900	42839990	1380	1380	1380	1380	0
457	20230719	112800	42839990	1380	1380	1380	1380	0
458	20230719	112700	42839990	1380	1380	1380	1380	0
459	20230719	112600	42839990	1380	1380	1380	1380	0
460	20230719	112500	42839990	1380	1380	1380	1380	0
461	20230719	112400	42839990	1380	1380	1380	1380	0
462	20230719	112300	42839990	1380	1380	1380	1380	0
463	20230719	112200	42839990	1380	1380	1380	1380	10
464	20230719	112100	42826190	1375	1375	1375	1375	0
465	20230719	112000	42826190	1375	1375	1375	1375	1
466	20230719	111900	42824815	1375	1375	1375	1375	0
467	20230719	111800	42824815	1375	1375	1375	1375	0
468	20230719	111700	42824815	1375	1379	1379	1375	163
469	20230719	111600	42600679	1380	1380	1380	1380	0
470	20230719	111500	42600679	1380	1380	1380	1380	0
471	20230719	111400	42600679	1380	1375	1380	1375	112
472	20230719	111300	42446674	1380	1380	1380	1380	30
473	20230719	111200	42405274	1380	1380	1380	1380	130
474	20230719	111100	42225874	1380	1380	1380	1380	400
475	20230719	111000	41673874	1380	1380	1380	1380	43
476	20230719	110900	41614534	1380	1374	1380	1374	30
477	20230719	110800	41573308	1374	1374	1374	1374	0
478	20230719	110700	41573308	1374	1374	1374	1374	244
479	20230719	110600	41238052	1379	1379	1379	1379	0
480	20230719	110500	41238052	1379	1379	1379	1379	0
481	20230719	110400	41238052	1379	1379	1379	1379	0
482	20230719	110300	41238052	1379	1379	1379	1379	0
483	20230719	110200	41238052	1379	1379	1379	1379	500
484	20230719	110100	40548552	1379	1379	1379	1379	1
485	20230719	110000	40547173	1379	1379	1379	1379	20
486	20230719	105900	40519593	1381	1381	1381	1381	0
487	20230719	105800	40519593	1381	1381	1381	1381	0
488	20230719	105700	40519593	1381	1381	1381	1381	0
489	20230719	105600	40519593	1381	1381	1381	1381	0
490	20230719	105500	40519593	1381	1381	1381	1381	0
491	20230719	105400	40519593	1381	1381	1381	1381	0
492	20230719	105300	40519593	1381	1381	1381	1381	0
493	20230719	105200	40519593	1381	1381	1381	1381	0
494	20230719	105100	40519593	1381	1381	1381	1381	50
495	20230719	105000	40450543	1374	1375	1375	1374	500
496	20230719	104900	39763228	1376	1378	1378	1376	19
497	20230719	104800	39737069	1379	1379	1379	1379	5
498	20230719	104700	39730174	1380	1380	1380	1380	0
499	20230719	104600	39730174	1380	1380	1380	1380	47
500	20230719	104500	39665314	1381	1382	1382	1381	14
501	20230719	104400	39645976	1383	1383	1383	1383	4
502	20230719	104300	39640444	1386	1386	1386	1386	0
503	20230719	104200	39640444	1386	1385	1386	1385	100
504	20230719	104100	39501884	1386	1386	1386	1386	0
505	20230719	104000	39501884	1386	1386	1386	1386	0
506	20230719	103900	39501884	1386	1386	1386	1386	0
507	20230719	103800	39501884	1386	1386	1386	1386	0
508	20230719	103700	39501884	1386	1386	1386	1386	0
509	20230719	103600	39501884	1386	1386	1386	1386	0
510	20230719	103500	39501884	1386	1386	1386	1386	0
511	20230719	103400	39501884	1386	1386	1386	1386	0
512	20230719	103300	39501884	1386	1386	1386	1386	0
513	20230719	103200	39501884	1386	1386	1386	1386	0
514	20230719	103100	39501884	1386	1386	1386	1386	0
515	20230719	103000	39501884	1386	1386	1386	1386	0
516	20230719	102900	39501884	1386	1386	1386	1386	0
517	20230719	102800	39501884	1386	1386	1386	1386	0
518	20230719	102700	39501884	1386	1386	1386	1386	0
519	20230719	102600	39501884	1386	1386	1386	1386	2
520	20230719	102500	39499112	1385	1385	1385	1385	0
521	20230719	102400	39499112	1385	1384	1385	1384	737
522	20230719	102300	38478373	1384	1384	1384	1384	0
523	20230719	102200	38478373	1384	1384	1384	1384	0
524	20230719	102100	38478373	1384	1384	1384	1384	0
525	20230719	102000	38478373	1384	1384	1384	1384	0
526	20230719	101900	38478373	1384	1384	1384	1384	0
527	20230719	101800	38478373	1384	1381	1384	1381	40
528	20230719	101700	38423109	1381	1381	1381	1381	0
529	20230719	101600	38423109	1381	1381	1381	1381	0
530	20230719	101500	38423109	1381	1381	1381	1381	0
531	20230719	101400	38423109	1381	1381	1381	1381	0
532	20230719	101300	38423109	1381	1381	1381	1381	0
533	20230719	101200	38423109	1381	1381	1381	1381	0
534	20230719	101100	38423109	1381	1381	1381	1381	2
535	20230719	101000	38420347	1380	1380	1380	1380	0
536	20230719	100900	38420347	1380	1380	1380	1380	0
537	20230719	100800	38420347	1380	1380	1380	1380	0
538	20230719	100700	38420347	1380	1375	1380	1375	2734
539	20230719	100600	34647897	1375	1375	1375	1375	200
540	20230719	100500	34372897	1375	1375	1375	1375	0
541	20230719	100400	34372897	1375	1375	1375	1375	3
542	20230719	100300	34368772	1375	1375	1375	1375	0
543	20230719	100200	34368772	1375	1375	1375	1375	0
544	20230719	100100	34368772	1375	1375	1375	1375	0
545	20230719	100000	34368772	1375	1375	1375	1375	0
546	20230719	095900	34368772	1375	1375	1375	1375	424
547	20230719	095800	33785772	1375	1375	1375	1375	164
548	20230719	095700	33560272	1375	1375	1375	1375	0
549	20230719	095600	33560272	1375	1375	1375	1375	0
550	20230719	095500	33560272	1375	1375	1375	1375	54
551	20230719	095400	33486022	1375	1375	1375	1375	0
552	20230719	095300	33486022	1375	1375	1375	1375	5
553	20230719	095200	33479147	1375	1375	1375	1375	0
554	20230719	095100	33479147	1375	1375	1375	1375	0
555	20230719	095000	33479147	1375	1375	1375	1375	1
556	20230719	094900	33477772	1379	1379	1379	1379	1
557	20230719	094800	33476393	1380	1380	1380	1380	0
558	20230719	094700	33476393	1380	1380	1380	1380	0
559	20230719	094600	33476393	1380	1380	1380	1380	0
560	20230719	094500	33476393	1380	1380	1380	1380	0
561	20230719	094400	33476393	1380	1380	1380	1380	0
562	20230719	094300	33476393	1380	1380	1380	1380	0
563	20230719	094200	33476393	1380	1380	1380	1380	0
564	20230719	094100	33476393	1380	1380	1380	1380	0
565	20230719	094000	33476393	1380	1380	1380	1380	100
566	20230719	093900	33338393	1374	1374	1374	1374	0
567	20230719	093800	33338393	1374	1376	1376	1374	309
568	20230719	093700	32913376	1376	1386	1386	1376	34
569	20230719	093600	32866582	1376	1380	1380	1376	679
570	20230719	093500	31932209	1390	1390	1390	1390	0
571	20230719	093400	31932209	1390	1390	1390	1390	0
572	20230719	093300	31932209	1390	1390	1390	1390	0
573	20230719	093200	31932209	1390	1390	1390	1390	0
574	20230719	093100	31932209	1390	1390	1390	1390	0
575	20230719	093000	31932209	1390	1390	1390	1390	0
576	20230719	092900	31932209	1390	1390	1390	1390	0
577	20230719	092800	31932209	1390	1390	1390	1390	0
578	20230719	092700	31932209	1390	1390	1390	1390	0
579	20230719	092600	31932209	1390	1385	1390	1385	36
580	20230719	092500	31882279	1384	1383	1384	1383	19
581	20230719	092400	31855984	1383	1383	1383	1383	0
582	20230719	092300	31855984	1383	1383	1383	1383	0
583	20230719	092200	31855984	1383	1380	1383	1380	20
584	20230719	092100	31828348	1379	1379	1379	1379	43
585	20230719	092000	31769051	1379	1379	1379	1379	0
586	20230719	091900	31769051	1379	1379	1379	1379	0
587	20230719	091800	31769051	1379	1379	1379	1379	3
588	20230719	091700	31764914	1379	1379	1379	1379	0
589	20230719	091600	31764914	1379	1379	1379	1379	206
590	20230719	091500	31480840	1377	1377	1377	1377	0
591	20230719	091400	31480840	1377	1377	1377	1377	50
592	20230719	091300	31411990	1377	1377	1377	1377	300
593	20230719	091200	30998890	1372	1373	1373	1372	1014
594	20230719	091100	29607626	1373	1373	1373	1373	92
595	20230719	091000	29481310	1371	1371	1371	1371	0
596	20230719	090900	29481310	1371	1371	1371	1371	0
597	20230719	090800	29481310	1371	1377	1379	1371	201
598	20230719	090700	29204195	1370	1371	1377	1370	590
599	20230719	090600	28392335	1367	1376	1377	1367	6486
600	20230719	090500	19489084	1376	1381	1381	1376	7856
601	20230719	090400	8665936	1381	1382	1382	1381	196
602	20230719	090300	8395160	1380	1385	1395	1380	5680
603	20230719	090200	540853	1395	1388	1396	1385	118
604	20230719	090100	377343	1398	1390	1398	1388	162
605	20230719	090000	152143	1393	1399	1399	1393	109