KissMeData/273060/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	203700	6267474753	1774	1774	1774	1774	52428
3	20230718	203600	6267474753	1774	1774	1774	1774	0
4	20230718	203500	6267474753	1774	1774	1774	1774	0
5	20230718	203400	6267474753	1774	1774	1774	1774	0
6	20230718	203300	6267474753	1774	1774	1774	1774	0
7	20230718	203200	6267474753	1774	1774	1774	1774	0
8	20230718	203100	6267474753	1774	1774	1774	1774	0
9	20230718	203000	6267474753	1774	1774	1774	1774	0
10	20230718	202900	6267474753	1774	1774	1774	1774	0
11	20230718	202800	6267474753	1774	1774	1774	1774	0
12	20230718	202700	6267474753	1774	1774	1774	1774	0
13	20230718	202600	6267474753	1774	1774	1774	1774	0
14	20230718	202500	6267474753	1774	1774	1774	1774	0
15	20230718	202400	6267474753	1774	1774	1774	1774	0
16	20230718	202300	6267474753	1774	1774	1774	1774	0
17	20230718	202200	6267474753	1774	1774	1774	1774	0
18	20230718	202100	6267474753	1774	1774	1774	1774	0
19	20230718	202000	6267474753	1774	1774	1774	1774	0
20	20230718	201900	6267474753	1774	1774	1774	1774	0
21	20230718	201800	6267474753	1774	1774	1774	1774	0
22	20230718	201700	6267474753	1774	1774	1774	1774	0
23	20230718	201600	6267474753	1774	1774	1774	1774	0
24	20230718	201500	6267474753	1774	1774	1774	1774	0
25	20230718	201400	6267474753	1774	1774	1774	1774	0
26	20230718	201300	6267474753	1774	1774	1774	1774	0
27	20230718	201200	6267474753	1774	1774	1774	1774	0
28	20230718	201100	6267474753	1774	1774	1774	1774	0
29	20230718	201000	6267474753	1774	1774	1774	1774	0
30	20230718	200900	6267474753	1774	1774	1774	1774	0
31	20230718	200800	6267474753	1774	1774	1774	1774	0
32	20230718	200700	6267474753	1774	1774	1774	1774	52428
33	20230718	200600	6267474753	1774	1774	1774	1774	0
34	20230718	200500	6267474753	1774	1774	1774	1774	0
35	20230718	200400	6267474753	1774	1774	1774	1774	0
36	20230718	200300	6267474753	1774	1774	1774	1774	0
37	20230718	200200	6267474753	1774	1774	1774	1774	0
38	20230718	200100	6267474753	1774	1774	1774	1774	0
39	20230718	200000	6267474753	1774	1774	1774	1774	0
40	20230718	195900	6267474753	1774	1774	1774	1774	0
41	20230718	195800	6267474753	1774	1774	1774	1774	0
42	20230718	195700	6267474753	1774	1774	1774	1774	0
43	20230718	195600	6267474753	1774	1774	1774	1774	0
44	20230718	195500	6267474753	1774	1774	1774	1774	0
45	20230718	195400	6267474753	1774	1774	1774	1774	0
46	20230718	195300	6267474753	1774	1774	1774	1774	0
47	20230718	195200	6267474753	1774	1774	1774	1774	0
48	20230718	195100	6267474753	1774	1774	1774	1774	0
49	20230718	195000	6267474753	1774	1774	1774	1774	0
50	20230718	194900	6267474753	1774	1774	1774	1774	0
51	20230718	194800	6267474753	1774	1774	1774	1774	0
52	20230718	194700	6267474753	1774	1774	1774	1774	0
53	20230718	194600	6267474753	1774	1774	1774	1774	0
54	20230718	194500	6267474753	1774	1774	1774	1774	0
55	20230718	194400	6267474753	1774	1774	1774	1774	0
56	20230718	194300	6267474753	1774	1774	1774	1774	0
57	20230718	194200	6267474753	1774	1774	1774	1774	0
58	20230718	194100	6267474753	1774	1774	1774	1774	0
59	20230718	194000	6267474753	1774	1774	1774	1774	0
60	20230718	193900	6267474753	1774	1774	1774	1774	0
61	20230718	193800	6267474753	1774	1774	1774	1774	0
62	20230718	193700	6267474753	1774	1774	1774	1774	52428
63	20230718	193600	6267474753	1774	1774	1774	1774	0
64	20230718	193500	6267474753	1774	1774	1774	1774	0
65	20230718	193400	6267474753	1774	1774	1774	1774	0
66	20230718	193300	6267474753	1774	1774	1774	1774	0
67	20230718	193200	6267474753	1774	1774	1774	1774	0
68	20230718	193100	6267474753	1774	1774	1774	1774	0
69	20230718	193000	6267474753	1774	1774	1774	1774	0
70	20230718	192900	6267474753	1774	1774	1774	1774	0
71	20230718	192800	6267474753	1774	1774	1774	1774	0
72	20230718	192700	6267474753	1774	1774	1774	1774	0
73	20230718	192600	6267474753	1774	1774	1774	1774	0
74	20230718	192500	6267474753	1774	1774	1774	1774	0
75	20230718	192400	6267474753	1774	1774	1774	1774	0
76	20230718	192300	6267474753	1774	1774	1774	1774	0
77	20230718	192200	6267474753	1774	1774	1774	1774	0
78	20230718	192100	6267474753	1774	1774	1774	1774	0
79	20230718	192000	6267474753	1774	1774	1774	1774	0
80	20230718	191900	6267474753	1774	1774	1774	1774	0
81	20230718	191800	6267474753	1774	1774	1774	1774	0
82	20230718	191700	6267474753	1774	1774	1774	1774	0
83	20230718	191600	6267474753	1774	1774	1774	1774	0
84	20230718	191500	6267474753	1774	1774	1774	1774	0
85	20230718	191400	6267474753	1774	1774	1774	1774	0
86	20230718	191300	6267474753	1774	1774	1774	1774	0
87	20230718	191200	6267474753	1774	1774	1774	1774	0
88	20230718	191100	6267474753	1774	1774	1774	1774	0
89	20230718	191000	6267474753	1774	1774	1774	1774	0
90	20230718	190900	6267474753	1774	1774	1774	1774	0
91	20230718	190800	6267474753	1774	1774	1774	1774	0
92	20230718	190700	6267474753	1774	1774	1774	1774	52428
93	20230718	190600	6267474753	1774	1774	1774	1774	0
94	20230718	190500	6267474753	1774	1774	1774	1774	0
95	20230718	190400	6267474753	1774	1774	1774	1774	0
96	20230718	190300	6267474753	1774	1774	1774	1774	0
97	20230718	190200	6267474753	1774	1774	1774	1774	0
98	20230718	190100	6267474753	1774	1774	1774	1774	0
99	20230718	190000	6267474753	1774	1774	1774	1774	0
100	20230718	185900	6267474753	1774	1774	1774	1774	0
101	20230718	185800	6267474753	1774	1774	1774	1774	0
102	20230718	185700	6267474753	1774	1774	1774	1774	0
103	20230718	185600	6267474753	1774	1774	1774	1774	0
104	20230718	185500	6267474753	1774	1774	1774	1774	0
105	20230718	185400	6267474753	1774	1774	1774	1774	0
106	20230718	185300	6267474753	1774	1774	1774	1774	0
107	20230718	185200	6267474753	1774	1774	1774	1774	0
108	20230718	185100	6267474753	1774	1774	1774	1774	0
109	20230718	185000	6267474753	1774	1774	1774	1774	0
110	20230718	184900	6267474753	1774	1774	1774	1774	0
111	20230718	184800	6267474753	1774	1774	1774	1774	0
112	20230718	184700	6267474753	1774	1774	1774	1774	0
113	20230718	184600	6267474753	1774	1774	1774	1774	0
114	20230718	184500	6267474753	1774	1774	1774	1774	0
115	20230718	184400	6267474753	1774	1774	1774	1774	0
116	20230718	184300	6267474753	1774	1774	1774	1774	0
117	20230718	184200	6267474753	1774	1774	1774	1774	0
118	20230718	184100	6267474753	1774	1774	1774	1774	0
119	20230718	184000	6267474753	1774	1774	1774	1774	0
120	20230718	183900	6267474753	1774	1774	1774	1774	0
121	20230718	183800	6267474753	1774	1774	1774	1774	0
122	20230718	183700	6267474753	1774	1774	1774	1774	52428
123	20230718	183600	6267474753	1774	1774	1774	1774	0
124	20230718	183500	6267474753	1774	1774	1774	1774	0
125	20230718	183400	6267474753	1774	1774	1774	1774	0
126	20230718	183300	6267474753	1774	1774	1774	1774	0
127	20230718	183200	6267474753	1774	1774	1774	1774	0
128	20230718	183100	6267474753	1774	1774	1774	1774	0
129	20230718	183000	6267474753	1774	1774	1774	1774	0
130	20230718	182900	6267474753	1774	1774	1774	1774	0
131	20230718	182800	6267474753	1774	1774	1774	1774	0
132	20230718	182700	6267474753	1774	1774	1774	1774	0
133	20230718	182600	6267474753	1774	1774	1774	1774	0
134	20230718	182500	6267474753	1774	1774	1774	1774	0
135	20230718	182400	6267474753	1774	1774	1774	1774	0
136	20230718	182300	6267474753	1774	1774	1774	1774	0
137	20230718	182200	6267474753	1774	1774	1774	1774	0
138	20230718	182100	6267474753	1774	1774	1774	1774	0
139	20230718	182000	6267474753	1774	1774	1774	1774	0
140	20230718	181900	6267474753	1774	1774	1774	1774	0
141	20230718	181800	6267474753	1774	1774	1774	1774	0
142	20230718	181700	6267474753	1774	1774	1774	1774	0
143	20230718	181600	6267474753	1774	1774	1774	1774	0
144	20230718	181500	6267474753	1774	1774	1774	1774	0
145	20230718	181400	6267474753	1774	1774	1774	1774	0
146	20230718	181300	6267474753	1774	1774	1774	1774	0
147	20230718	181200	6267474753	1774	1774	1774	1774	0
148	20230718	181100	6267474753	1774	1774	1774	1774	0
149	20230718	181000	6267474753	1774	1774	1774	1774	0
150	20230718	180900	6267474753	1774	1774	1774	1774	0
151	20230718	180800	6267474753	1774	1774	1774	1774	0
152	20230718	180700	6267474753	1774	1774	1774	1774	52428
153	20230718	180600	6267474753	1774	1774	1774	1774	0
154	20230718	180500	6267474753	1774	1774	1774	1774	0
155	20230718	180400	6267474753	1774	1774	1774	1774	0
156	20230718	180300	6267474753	1774	1774	1774	1774	0
157	20230718	180200	6267474753	1774	1774	1774	1774	0
158	20230718	180100	6267474753	1774	1774	1774	1774	0
159	20230718	180000	6267474753	1774	1774	1774	1774	0
160	20230718	175900	6267474753	1774	1774	1774	1774	0
161	20230718	175800	6267474753	1774	1774	1774	1774	0
162	20230718	175700	6267474753	1774	1774	1774	1774	0
163	20230718	175600	6267474753	1774	1774	1774	1774	0
164	20230718	175500	6267474753	1774	1774	1774	1774	0
165	20230718	175400	6267474753	1774	1774	1774	1774	0
166	20230718	175300	6267474753	1774	1774	1774	1774	0
167	20230718	175200	6267474753	1774	1774	1774	1774	0
168	20230718	175100	6267474753	1774	1774	1774	1774	0
169	20230718	175000	6267474753	1774	1774	1774	1774	0
170	20230718	174900	6267474753	1774	1774	1774	1774	0
171	20230718	174800	6267474753	1774	1774	1774	1774	0
172	20230718	174700	6267474753	1774	1774	1774	1774	0
173	20230718	174600	6267474753	1774	1774	1774	1774	0
174	20230718	174500	6267474753	1774	1774	1774	1774	0
175	20230718	174400	6267474753	1774	1774	1774	1774	0
176	20230718	174300	6267474753	1774	1774	1774	1774	0
177	20230718	174200	6267474753	1774	1774	1774	1774	0
178	20230718	174100	6267474753	1774	1774	1774	1774	0
179	20230718	174000	6267474753	1774	1774	1774	1774	0
180	20230718	173900	6267474753	1774	1774	1774	1774	0
181	20230718	173800	6267474753	1774	1774	1774	1774	0
182	20230718	173700	6267474753	1774	1774	1774	1774	52428
183	20230718	173600	6267474753	1774	1774	1774	1774	0
184	20230718	173500	6267474753	1774	1774	1774	1774	0
185	20230718	173400	6267474753	1774	1774	1774	1774	0
186	20230718	173300	6267474753	1774	1774	1774	1774	0
187	20230718	173200	6267474753	1774	1774	1774	1774	0
188	20230718	173100	6267474753	1774	1774	1774	1774	0
189	20230718	173000	6267474753	1774	1774	1774	1774	0
190	20230718	172900	6267474753	1774	1774	1774	1774	0
191	20230718	172800	6267474753	1774	1774	1774	1774	0
192	20230718	172700	6267474753	1774	1774	1774	1774	0
193	20230718	172600	6267474753	1774	1774	1774	1774	0
194	20230718	172500	6267474753	1774	1774	1774	1774	0
195	20230718	172400	6267474753	1774	1774	1774	1774	0
196	20230718	172300	6267474753	1774	1774	1774	1774	0
197	20230718	172200	6267474753	1774	1774	1774	1774	0
198	20230718	172100	6267474753	1774	1774	1774	1774	0
199	20230718	172000	6267474753	1774	1774	1774	1774	0
200	20230718	171900	6267474753	1774	1774	1774	1774	0
201	20230718	171800	6267474753	1774	1774	1774	1774	0
202	20230718	171700	6267474753	1774	1774	1774	1774	0
203	20230718	171600	6267474753	1774	1774	1774	1774	0
204	20230718	171500	6267474753	1774	1774	1774	1774	0
205	20230718	171400	6267474753	1774	1774	1774	1774	0
206	20230718	171300	6267474753	1774	1774	1774	1774	0
207	20230718	171200	6267474753	1774	1774	1774	1774	0
208	20230718	171100	6267474753	1774	1774	1774	1774	0
209	20230718	171000	6267474753	1774	1774	1774	1774	0
210	20230718	170900	6267474753	1774	1774	1774	1774	0
211	20230718	170800	6267474753	1774	1774	1774	1774	0
212	20230718	170700	6267474753	1774	1774	1774	1774	52428
213	20230718	170600	6267474753	1774	1774	1774	1774	0
214	20230718	170500	6267474753	1774	1774	1774	1774	0
215	20230718	170400	6267474753	1774	1774	1774	1774	0
216	20230718	170300	6267474753	1774	1774	1774	1774	0
217	20230718	170200	6267474753	1774	1774	1774	1774	0
218	20230718	170100	6267474753	1774	1774	1774	1774	0
219	20230718	170000	6267474753	1774	1774	1774	1774	0
220	20230718	165900	6267474753	1774	1774	1774	1774	0
221	20230718	165800	6267474753	1774	1774	1774	1774	0
222	20230718	165700	6267474753	1774	1774	1774	1774	0
223	20230718	165600	6267474753	1774	1774	1774	1774	0
224	20230718	165500	6267474753	1774	1774	1774	1774	0
225	20230718	165400	6267474753	1774	1774	1774	1774	0
226	20230718	165300	6267474753	1774	1774	1774	1774	0
227	20230718	165200	6267474753	1774	1774	1774	1774	0
228	20230718	165100	6267474753	1774	1774	1774	1774	0
229	20230718	165000	6267474753	1774	1774	1774	1774	0
230	20230718	164900	6267474753	1774	1774	1774	1774	0
231	20230718	164800	6267474753	1774	1774	1774	1774	0
232	20230718	164700	6267474753	1774	1774	1774	1774	0
233	20230718	164600	6267474753	1774	1774	1774	1774	0
234	20230718	164500	6267474753	1774	1774	1774	1774	0
235	20230718	164400	6267474753	1774	1774	1774	1774	0
236	20230718	164300	6267474753	1774	1774	1774	1774	0
237	20230718	164200	6267474753	1774	1774	1774	1774	0
238	20230718	164100	6267474753	1774	1774	1774	1774	0
239	20230718	164000	6267474753	1774	1774	1774	1774	0
240	20230718	163900	6267474753	1774	1774	1774	1774	0
241	20230718	163800	6267474753	1774	1774	1774	1774	0
242	20230718	163700	6267474753	1774	1774	1774	1774	52428
243	20230718	163600	6267474753	1774	1774	1774	1774	0
244	20230718	163500	6267474753	1774	1774	1774	1774	0
245	20230718	163400	6267474753	1774	1774	1774	1774	0
246	20230718	163300	6267474753	1774	1774	1774	1774	0
247	20230718	163200	6267474753	1774	1774	1774	1774	0
248	20230718	163100	6267474753	1774	1774	1774	1774	0
249	20230718	163000	6267474753	1774	1774	1774	1774	0
250	20230718	162900	6267474753	1774	1774	1774	1774	0
251	20230718	162800	6267474753	1774	1774	1774	1774	0
252	20230718	162700	6267474753	1774	1774	1774	1774	0
253	20230718	162600	6267474753	1774	1774	1774	1774	0
254	20230718	162500	6267474753	1774	1774	1774	1774	0
255	20230718	162400	6267474753	1774	1774	1774	1774	0
256	20230718	162300	6267474753	1774	1774	1774	1774	0
257	20230718	162200	6267474753	1774	1774	1774	1774	0
258	20230718	162100	6267474753	1774	1774	1774	1774	0
259	20230718	162000	6267474753	1774	1774	1774	1774	0
260	20230718	161900	6267474753	1774	1774	1774	1774	0
261	20230718	161800	6267474753	1774	1774	1774	1774	0
262	20230718	161700	6267474753	1774	1774	1774	1774	0
263	20230718	161600	6267474753	1774	1774	1774	1774	0
264	20230718	161500	6267474753	1774	1774	1774	1774	0
265	20230718	161400	6267474753	1774	1774	1774	1774	0
266	20230718	161300	6267474753	1774	1774	1774	1774	0
267	20230718	161200	6267474753	1774	1774	1774	1774	0
268	20230718	161100	6267474753	1774	1774	1774	1774	0
269	20230718	161000	6267474753	1774	1774	1774	1774	0
270	20230718	160900	6267474753	1774	1774	1774	1774	0
271	20230718	160800	6267474753	1774	1774	1774	1774	0
272	20230718	160700	6267474753	1774	1774	1774	1774	52428
273	20230718	160600	6267474753	1774	1774	1774	1774	0
274	20230718	160500	6267474753	1774	1774	1774	1774	0
275	20230718	160400	6267474753	1774	1774	1774	1774	0
276	20230718	160300	6267474753	1774	1774	1774	1774	0
277	20230718	160200	6267474753	1774	1774	1774	1774	0
278	20230718	160100	6267474753	1774	1774	1774	1774	0
279	20230718	160000	6267474753	1774	1774	1774	1774	0
280	20230718	155900	6267474753	1774	1774	1774	1774	0
281	20230718	155800	6267474753	1774	1774	1774	1774	0
282	20230718	155700	6267474753	1774	1774	1774	1774	0
283	20230718	155600	6267474753	1774	1774	1774	1774	0
284	20230718	155500	6267474753	1774	1774	1774	1774	0
285	20230718	155400	6267474753	1774	1774	1774	1774	0
286	20230718	155300	6267474753	1774	1774	1774	1774	0
287	20230718	155200	6267474753	1774	1774	1774	1774	0
288	20230718	155100	6267474753	1774	1774	1774	1774	0
289	20230718	155000	6267474753	1774	1774	1774	1774	0
290	20230718	154900	6267474753	1774	1774	1774	1774	0
291	20230718	154800	6267474753	1774	1774	1774	1774	0
292	20230718	154700	6267474753	1774	1774	1774	1774	0
293	20230718	154600	6267474753	1774	1774	1774	1774	0
294	20230718	154500	6267474753	1774	1774	1774	1774	0
295	20230718	154400	6267474753	1774	1774	1774	1774	0
296	20230718	154300	6267474753	1774	1774	1774	1774	0
297	20230718	154200	6267474753	1774	1774	1774	1774	0
298	20230718	154100	6267474753	1774	1774	1774	1774	0
299	20230718	154000	6267474753	1774	1774	1774	1774	0
300	20230718	153900	6267474753	1774	1774	1774	1774	0
301	20230718	153800	6267474753	1774	1774	1774	1774	0
302	20230718	153700	6267474753	1774	1774	1774	1774	52428
303	20230718	153600	6267474753	1774	1774	1774	1774	0
304	20230718	153500	6267474753	1774	1774	1774	1774	0
305	20230718	153400	6267474753	1774	1774	1774	1774	0
306	20230718	153300	6267474753	1774	1774	1774	1774	0
307	20230718	153200	6267474753	1774	1774	1774	1774	0
308	20230718	153100	6267474753	1774	1774	1774	1774	0
309	20230718	153000	6267474753	1774	1774	1774	1774	52428
310	20230718	152900	6174467481	1759	1759	1759	1759	0
311	20230718	152800	6174467481	1759	1759	1759	1759	0
312	20230718	152700	6174467481	1759	1759	1759	1759	0
313	20230718	152600	6174467481	1759	1759	1759	1759	0
314	20230718	152500	6174467481	1759	1759	1759	1759	0
315	20230718	152400	6174467481	1759	1759	1759	1759	0
316	20230718	152300	6174467481	1759	1759	1759	1759	0
317	20230718	152200	6174467481	1759	1759	1759	1759	0
318	20230718	152100	6174467481	1759	1759	1759	1759	0
319	20230718	152000	6174467481	1759	1759	1759	1759	0
320	20230718	151900	6174467481	1759	1760	1762	1758	20399
321	20230718	151800	6138570250	1760	1763	1764	1760	25020
322	20230718	151700	6094499186	1763	1767	1767	1763	4126
323	20230718	151600	6087218837	1767	1772	1772	1765	21513
324	20230718	151500	6049198847	1772	1769	1772	1768	4328
325	20230718	151400	6041543125	1768	1770	1772	1768	9834
326	20230718	151300	6024142310	1770	1772	1772	1770	8482
327	20230718	151200	6009118878	1772	1774	1774	1772	1895
328	20230718	151100	6005759932	1774	1773	1774	1772	3361
329	20230718	151000	5999801861	1773	1776	1776	1773	576
330	20230718	150900	5998780202	1775	1776	1777	1773	3626
331	20230718	150800	5992346750	1775	1777	1777	1775	451
332	20230718	150700	5991546145	1775	1776	1777	1775	3234
333	20230718	150600	5985805184	1777	1775	1777	1773	5411
334	20230718	150500	5976198341	1777	1776	1777	1773	2591
335	20230718	150400	5971597602	1777	1775	1777	1775	880
336	20230718	150300	5970033888	1775	1774	1776	1773	5498
337	20230718	150200	5960274392	1773	1773	1775	1773	4004
338	20230718	150100	5953173532	1773	1771	1773	1770	3230
339	20230718	150000	5947452880	1772	1770	1772	1770	1990
340	20230718	145900	5943927571	1770	1766	1770	1765	6116
341	20230718	145800	5933112860	1765	1764	1765	1761	2570
342	20230718	145700	5928577399	1764	1760	1764	1760	4627
343	20230718	145600	5920427670	1760	1761	1761	1760	2875
344	20230718	145500	5915367286	1760	1760	1760	1760	264
345	20230718	145400	5914902646	1759	1759	1760	1759	1895
346	20230718	145300	5911568897	1759	1759	1761	1759	2856
347	20230718	145200	5906544623	1759	1759	1759	1758	4314
348	20230718	145100	5898958214	1760	1760	1760	1760	1029
349	20230718	145000	5897147174	1760	1760	1761	1760	2720
350	20230718	144900	5892358974	1759	1760	1760	1758	1262
351	20230718	144800	5890138790	1760	1761	1761	1760	2378
352	20230718	144700	5885951225	1761	1758	1761	1757	1290
353	20230718	144600	5883683371	1758	1758	1758	1757	1570
354	20230718	144500	5880923381	1758	1758	1758	1757	5766
355	20230718	144400	5870787385	1758	1759	1760	1758	1469
356	20230718	144300	5868204565	1758	1764	1764	1758	12271
357	20230718	144200	5846602860	1764	1763	1764	1763	600
358	20230718	144100	5845545058	1763	1763	1763	1762	2434
359	20230718	144000	5841254940	1763	1760	1763	1760	5596
360	20230718	143900	5831403371	1760	1761	1763	1758	2227
361	20230718	143800	5827481984	1761	1763	1763	1761	2545
362	20230718	143700	5822997589	1764	1762	1764	1762	2618
363	20230718	143600	5818382580	1761	1761	1762	1761	704
364	20230718	143500	5817142289	1762	1762	1762	1762	391
365	20230718	143400	5816453347	1762	1764	1764	1762	637
366	20230718	143300	5815329899	1764	1758	1764	1756	6993
367	20230718	143200	5803007631	1756	1759	1759	1756	8161
368	20230718	143100	5788668833	1758	1761	1761	1758	1302
369	20230718	143000	5786377811	1761	1755	1761	1754	7083
370	20230718	142900	5773946740	1754	1753	1755	1753	9780
371	20230718	142800	5756790632	1754	1751	1754	1750	3639
372	20230718	142700	5750419654	1750	1752	1752	1749	3765
373	20230718	142600	5743829689	1751	1753	1753	1751	3005
374	20230718	142500	5738564920	1755	1753	1755	1751	2708
375	20230718	142400	5733817958	1750	1749	1751	1748	5683
376	20230718	142300	5723873549	1749	1753	1753	1746	51723
377	20230718	142200	5633390831	1753	1754	1754	1753	6771
378	20230718	142100	5621518119	1755	1765	1765	1755	59639
379	20230718	142000	5516825021	1757	1757	1760	1757	1525
380	20230718	141900	5514144589	1757	1758	1758	1756	8132
381	20230718	141800	5499857501	1757	1758	1758	1757	4938
382	20230718	141700	5491180490	1758	1765	1765	1758	2312
383	20230718	141600	5487114969	1766	1766	1768	1766	1523
384	20230718	141500	5484425345	1759	1759	1760	1759	679
385	20230718	141400	5483230484	1757	1757	1768	1757	3472
386	20230718	141300	5477112269	1757	1769	1769	1757	12097
387	20230718	141200	5455821819	1769	1769	1769	1769	454
388	20230718	141100	5455018693	1769	1769	1769	1766	923
389	20230718	141000	5453386386	1769	1770	1770	1769	559
390	20230718	140900	5452397434	1770	1764	1770	1764	2738
391	20230718	140800	5447558660	1760	1758	1760	1757	2911
392	20230718	140700	5442436458	1758	1758	1758	1757	226
393	20230718	140600	5442039170	1756	1759	1760	1755	12505
394	20230718	140500	5420088858	1760	1759	1760	1759	13146
395	20230718	140400	5396953871	1760	1760	1760	1755	26850
396	20230718	140300	5349778216	1760	1760	1760	1759	3209
397	20230718	140200	5344131623	1760	1759	1760	1759	2695
398	20230718	140100	5339388435	1758	1760	1761	1758	10371
399	20230718	140000	5321140538	1759	1760	1760	1759	22557
400	20230718	135900	5281452346	1760	1761	1762	1760	17115
401	20230718	135800	5251320195	1761	1762	1762	1761	6981
402	20230718	135700	5239024870	1762	1763	1763	1761	13712
403	20230718	135600	5214865668	1764	1764	1764	1763	6611
404	20230718	135500	5203209050	1764	1767	1767	1764	3781
405	20230718	135400	5196537497	1766	1766	1767	1766	945
406	20230718	135300	5194868042	1766	1766	1766	1766	1029
407	20230718	135200	5193050828	1765	1766	1766	1764	4821
408	20230718	135100	5184541843	1766	1765	1766	1765	8918
409	20230718	135000	5168800975	1766	1766	1766	1765	6813
410	20230718	134900	5156769816	1766	1766	1767	1766	1731
411	20230718	134800	5153712113	1767	1767	1767	1766	2734
412	20230718	134700	5148881826	1766	1771	1771	1765	57206
413	20230718	134600	5047760850	1771	1771	1771	1771	5648
414	20230718	134500	5037758242	1771	1773	1775	1771	9848
415	20230718	134400	5020305225	1775	1774	1775	1772	2617
416	20230718	134300	5015662358	1775	1775	1776	1775	5565
417	20230718	134200	5005784473	1775	1772	1775	1771	10625
418	20230718	134100	4986965875	1772	1774	1774	1772	7537
419	20230718	134000	4973603126	1774	1775	1775	1774	3783
420	20230718	133900	4966888594	1776	1776	1776	1776	8092
421	20230718	133800	4952517202	1776	1778	1778	1776	4800
422	20230718	133700	4943987021	1778	1779	1779	1778	493
423	20230718	133600	4943110178	1779	1779	1779	1779	10
424	20230718	133500	4943092388	1778	1783	1783	1778	1818
425	20230718	133400	4939854734	1783	1780	1783	1780	866
426	20230718	133300	4938310764	1777	1777	1777	1777	44
427	20230718	133200	4938232576	1776	1777	1777	1776	1309
428	20230718	133100	4935906568	1777	1780	1781	1777	5850
429	20230718	133000	4925501854	1781	1782	1782	1781	4336
430	20230718	132900	4917776438	1782	1784	1784	1782	1226
431	20230718	132800	4915589919	1784	1784	1784	1784	2468
432	20230718	132700	4911187007	1784	1783	1784	1783	2241
433	20230718	132600	4907191293	1783	1784	1784	1783	159
434	20230718	132500	4906907744	1783	1783	1784	1783	4757
435	20230718	132400	4898421873	1784	1783	1784	1783	6192
436	20230718	132300	4887375652	1782	1781	1782	1781	201
437	20230718	132200	4887017540	1781	1780	1781	1780	3721
438	20230718	132100	4880390844	1781	1781	1781	1781	2500
439	20230718	132000	4875938344	1781	1782	1782	1780	15225
440	20230718	131900	4848822778	1782	1781	1782	1781	415
441	20230718	131800	4848083645	1781	1781	1781	1781	942
442	20230718	131700	4846405943	1783	1781	1783	1781	831
443	20230718	131600	4844925355	1781	1782	1782	1781	424
444	20230718	131500	4844169789	1782	1782	1782	1782	1
445	20230718	131400	4844168007	1782	1782	1782	1781	3506
446	20230718	131300	4837920616	1784	1783	1784	1782	1946
447	20230718	131200	4834452554	1784	1784	1784	1784	1296
448	20230718	131100	4832140490	1784	1783	1784	1783	4233
449	20230718	131000	4824589598	1783	1784	1784	1783	1030
450	20230718	130900	4822752198	1784	1784	1784	1784	100
451	20230718	130800	4822573798	1785	1782	1785	1782	1270
452	20230718	130700	4820308301	1782	1783	1783	1778	723
453	20230718	130600	4819020322	1778	1782	1785	1778	907
454	20230718	130500	4817403505	1782	1780	1782	1777	248
455	20230718	130400	4816961949	1780	1779	1780	1779	725
456	20230718	130300	4815672173	1779	1781	1781	1777	2307
457	20230718	130200	4811567174	1781	1780	1783	1780	3707
458	20230718	130100	4804965246	1780	1782	1782	1780	2069
459	20230718	130000	4801281407	1782	1784	1784	1782	1000
460	20230718	125900	4799498407	1784	1784	1784	1782	56
461	20230718	125800	4799398609	1784	1784	1784	1783	1390
462	20230718	125700	4796919429	1785	1786	1786	1785	1148
463	20230718	125600	4794869458	1786	1785	1786	1785	907
464	20230718	125500	4793250457	1785	1785	1785	1784	3164
465	20230718	125400	4787605217	1784	1783	1784	1783	774
466	20230718	125300	4786224675	1783	1783	1783	1782	1328
467	20230718	125200	4783856966	1783	1782	1783	1782	126
468	20230718	125100	4783632427	1782	1783	1783	1782	1760
469	20230718	125000	4780495902	1783	1784	1784	1783	1689
470	20230718	124900	4777483026	1786	1784	1786	1784	289
471	20230718	124800	4776967300	1784	1784	1785	1784	1080
472	20230718	124700	4775040530	1784	1785	1785	1784	2304
473	20230718	124600	4770929639	1785	1784	1786	1784	1028
474	20230718	124500	4769094724	1784	1785	1785	1784	241
475	20230718	124400	4768664779	1784	1782	1784	1782	618
476	20230718	124300	4767562349	1782	1782	1784	1782	1991
477	20230718	124200	4764013202	1782	1778	1782	1777	4191
478	20230718	124100	4756550151	1778	1778	1778	1778	3835
479	20230718	124000	4749731521	1778	1779	1779	1778	523
480	20230718	123900	4748801105	1780	1780	1780	1780	150
481	20230718	123800	4748534105	1780	1780	1780	1780	1617
482	20230718	123700	4745655845	1778	1780	1782	1778	82
483	20230718	123600	4745509885	1780	1782	1783	1780	500
484	20230718	123500	4744618972	1782	1778	1783	1778	1676
485	20230718	123400	4741633909	1780	1780	1780	1778	954
486	20230718	123300	4739935944	1780	1779	1780	1779	2165
487	20230718	123200	4736083964	1779	1775	1779	1775	2301
488	20230718	123100	4731995744	1775	1773	1778	1772	832
489	20230718	123000	4730519706	1772	1775	1775	1772	2876
490	20230718	122900	4725417749	1774	1774	1774	1774	4
491	20230718	122800	4725410653	1777	1777	1777	1777	0
492	20230718	122700	4725410653	1777	1773	1778	1770	4641
493	20230718	122600	4717191857	1773	1775	1775	1773	3594
494	20230718	122500	4710813657	1775	1777	1777	1775	2926
495	20230718	122400	4705617225	1778	1777	1778	1777	37
496	20230718	122300	4705551458	1776	1778	1778	1776	75
497	20230718	122200	4705418228	1776	1776	1776	1775	788
498	20230718	122100	4704019018	1774	1778	1778	1774	2223
499	20230718	122000	4700075372	1779	1772	1779	1772	2300
500	20230718	121900	4695998701	1772	1773	1773	1772	2648
501	20230718	121800	4691306297	1773	1780	1780	1773	116
502	20230718	121700	4691100622	1772	1783	1783	1771	2866
503	20230718	121600	4686021043	1772	1775	1775	1772	7099
504	20230718	121500	4673436846	1775	1776	1785	1775	1108
505	20230718	121400	4671469496	1775	1786	1787	1775	3602
506	20230718	121300	4665067766	1787	1787	1787	1787	559
507	20230718	121200	4664068833	1787	1788	1788	1776	1850
508	20230718	121100	4660768356	1788	1789	1790	1775	661
509	20230718	121000	4659591934	1790	1785	1790	1775	6266
510	20230718	120900	4648404587	1785	1784	1785	1773	2473
511	20230718	120800	4644012859	1785	1786	1786	1774	550
512	20230718	120700	4643032513	1786	1786	1786	1785	269
513	20230718	120600	4642552081	1787	1771	1787	1771	1274
514	20230718	120500	4640286442	1771	1771	1772	1771	3081
515	20230718	120400	4634829990	1770	1771	1771	1770	709
516	20230718	120300	4633574354	1771	1771	1771	1770	3874
517	20230718	120200	4626714029	1771	1772	1772	1771	6814
518	20230718	120100	4614641407	1772	1774	1774	1772	1963
519	20230718	120000	4611161295	1774	1777	1777	1773	649
520	20230718	115900	4610008082	1773	1777	1777	1773	983
521	20230718	115800	4608264783	1777	1775	1777	1773	4697
522	20230718	115700	4599936977	1775	1772	1775	1772	8962
523	20230718	115600	4584043461	1773	1773	1773	1773	1369
524	20230718	115500	4581616224	1773	1774	1774	1773	3537
525	20230718	115400	4575343586	1774	1775	1775	1774	1026
526	20230718	115300	4573522444	1775	1775	1779	1774	1781
527	20230718	115200	4570362513	1775	1775	1775	1773	1686
528	20230718	115100	4567371956	1774	1779	1779	1774	4042
529	20230718	115000	4560196531	1777	1778	1779	1777	4909
530	20230718	114900	4551470552	1778	1775	1778	1775	6418
531	20230718	114800	4540074159	1775	1776	1777	1775	6404
532	20230718	114700	4528700772	1776	1777	1777	1776	2561
533	20230718	114600	4524150821	1777	1777	1778	1776	4182
534	20230718	114500	4516722302	1777	1778	1778	1777	4753
535	20230718	114400	4508274270	1778	1780	1781	1778	13433
536	20230718	114300	4484378344	1790	1789	1790	1780	2922
537	20230718	114200	4479176191	1790	1790	1790	1790	103
538	20230718	114100	4478991821	1789	1789	1789	1789	575
539	20230718	114000	4477963146	1789	1780	1789	1780	1582
540	20230718	113900	4475146619	1780	1784	1784	1779	12198
541	20230718	113800	4453428955	1790	1790	1790	1790	5
542	20230718	113700	4453420005	1793	1794	1795	1793	2681
543	20230718	113600	4448612877	1793	1792	1793	1791	937
544	20230718	113500	4446933458	1793	1793	1793	1780	1423
545	20230718	113400	4444397485	1781	1781	1793	1780	12584
546	20230718	113300	4421996192	1780	1789	1790	1780	14251
547	20230718	113200	4396585165	1789	1791	1791	1789	6483
548	20230718	113100	4384981976	1791	1791	1791	1790	1041
549	20230718	113000	4383117920	1795	1797	1797	1790	7818
550	20230718	112900	4369112781	1797	1797	1797	1796	675
551	20230718	112800	4367900454	1797	1798	1798	1797	427
552	20230718	112700	4367132768	1800	1805	1805	1800	11511
553	20230718	112600	4346399520	1805	1811	1811	1805	8055
554	20230718	112500	4331845532	1811	1808	1811	1808	592
555	20230718	112400	4330774013	1808	1813	1813	1808	5768
556	20230718	112300	4320338123	1815	1817	1820	1814	11353
557	20230718	112200	4299726024	1818	1814	1818	1813	29177
558	20230718	112100	4246778730	1813	1810	1815	1809	31831
559	20230718	112000	4189075179	1813	1800	1813	1800	8048
560	20230718	111900	4174541254	1800	1798	1800	1798	3232
561	20230718	111800	4168727664	1796	1796	1797	1795	5817
562	20230718	111700	4158279402	1796	1794	1796	1794	663
563	20230718	111600	4157089422	1795	1796	1796	1795	216
564	20230718	111500	4156701556	1796	1794	1796	1794	2268
565	20230718	111400	4152631603	1794	1794	1794	1793	1556
566	20230718	111300	4149841280	1794	1794	1794	1792	4299
567	20230718	111200	4142130625	1794	1794	1795	1794	803
568	20230718	111100	4140690030	1794	1794	1795	1791	1691
569	20230718	111000	4137658321	1794	1795	1795	1794	814
570	20230718	110900	4136197376	1795	1782	1795	1782	6978
571	20230718	110800	4123724308	1783	1782	1783	1781	932
572	20230718	110700	4122063406	1782	1784	1784	1782	396
573	20230718	110600	4121357177	1782	1783	1784	1782	3671
574	20230718	110500	4114815164	1782	1781	1782	1781	786
575	20230718	110400	4113415238	1781	1783	1783	1780	14069
576	20230718	110300	4088346661	1783	1784	1787	1783	3855
577	20230718	110200	4081471900	1787	1788	1788	1783	2355
578	20230718	110100	4077268365	1788	1791	1791	1788	1309
579	20230718	110000	4074926560	1791	1792	1793	1790	3395
580	20230718	105900	4068847222	1793	1793	1793	1793	1766
581	20230718	105800	4065680784	1793	1793	1793	1792	769
582	20230718	105700	4064301968	1793	1794	1794	1791	2977
583	20230718	105600	4058964909	1795	1795	1795	1793	5746
584	20230718	105500	4048655140	1794	1795	1795	1791	7804
585	20230718	105400	4034656893	1795	1793	1796	1792	5778
586	20230718	105300	4024293538	1793	1792	1793	1791	10989
587	20230718	105200	4004597383	1792	1787	1792	1787	4257
588	20230718	105100	3996972833	1787	1788	1788	1785	962
589	20230718	105000	3995253560	1788	1788	1788	1787	2338
590	20230718	104900	3991073316	1788	1778	1788	1777	2357
591	20230718	104800	3986862502	1778	1777	1778	1776	7127
592	20230718	104700	3974198445	1778	1783	1783	1778	9951
593	20230718	104600	3956487034	1783	1780	1783	1780	272
594	20230718	104500	3956002529	1782	1780	1782	1779	2334
595	20230718	104400	3951847981	1779	1780	1786	1779	2930
596	20230718	104300	3946634238	1790	1780	1790	1780	4884
597	20230718	104200	3937920980	1780	1782	1782	1780	9229
598	20230718	104100	3921488431	1782	1790	1790	1782	14936
599	20230718	104000	3894806463	1790	1790	1793	1790	10358
600	20230718	103900	3876247099	1790	1780	1791	1780	10118
601	20230718	103800	3858152994	1780	1775	1780	1775	5036
602	20230718	103700	3849193407	1779	1775	1779	1774	7844
603	20230718	103600	3835249107	1775	1774	1775	1774	8483
604	20230718	103500	3820194678	1774	1767	1774	1767	11472
605	20230718	103400	3799887844	1767	1765	1770	1762	19106
606	20230718	103300	3766174444	1765	1767	1767	1765	24038
607	20230718	103200	3723728560	1767	1773	1774	1767	53663
608	20230718	103100	3628800698	1773	1773	1774	1773	1334
609	20230718	103000	3626435168	1774	1777	1777	1774	8057
610	20230718	102900	3612138341	1777	1774	1777	1774	17785
611	20230718	102800	3580567737	1774	1774	1775	1773	27556
612	20230718	102700	3531661876	1774	1777	1777	1773	10513
613	20230718	102600	3513006457	1777	1777	1777	1771	13538
614	20230718	102500	3489002937	1779	1778	1779	1769	50752
615	20230718	102400	3399148111	1778	1786	1786	1771	95143
616	20230718	102300	3229974195	1784	1785	1785	1783	4548
617	20230718	102200	3221857916	1785	1785	1786	1782	23868
618	20230718	102100	3179269210	1786	1787	1789	1786	8766
619	20230718	102000	3163608856	1787	1788	1789	1787	5495
620	20230718	101900	3153781591	1788	1789	1789	1787	6831
621	20230718	101800	3141570361	1789	1789	1790	1788	7512
622	20230718	101700	3128128039	1790	1791	1791	1789	9943
623	20230718	101600	3110330603	1790	1789	1792	1789	2821
624	20230718	101500	3105282473	1790	1789	1793	1788	8677
625	20230718	101400	3089750182	1788	1786	1789	1786	8976
626	20230718	101300	3073703172	1786	1789	1790	1786	13871
627	20230718	101200	3048908115	1788	1790	1790	1788	10222
628	20230718	101100	3030621574	1788	1790	1790	1788	21691
629	20230718	101000	2991807536	1789	1789	1790	1789	9107
630	20230718	100900	2975514392	1789	1788	1789	1785	18635
631	20230718	100800	2942188050	1788	1788	1788	1786	7704
632	20230718	100700	2928415436	1789	1789	1790	1787	13609
633	20230718	100600	2904066043	1790	1780	1790	1780	20163
634	20230718	100500	2868130910	1781	1786	1790	1780	68469
635	20230718	100400	2746021586	1790	1799	1802	1786	57851
636	20230718	100300	2642272987	1799	1805	1806	1799	24356
637	20230718	100200	2598425833	1805	1798	1805	1798	26375
638	20230718	100100	2550955833	1800	1800	1806	1795	26965
639	20230718	100000	2502435984	1800	1788	1807	1788	55004
640	20230718	095900	2403631551	1788	1808	1809	1788	130315
641	20230718	095800	2169076406	1808	1810	1815	1807	7666
642	20230718	095700	2155209612	1805	1812	1815	1804	60539
643	20230718	095600	2045822919	1813	1815	1815	1811	22915
644	20230718	095500	2004271715	1815	1824	1824	1812	64300
645	20230718	095400	1887315945	1824	1826	1827	1824	11001
646	20230718	095300	1867244286	1826	1828	1828	1826	3934
647	20230718	095200	1860057827	1830	1832	1832	1825	10763
648	20230718	095100	1840403456	1832	1832	1833	1825	20084
649	20230718	095000	1803671356	1833	1834	1834	1831	3636
650	20230718	094900	1797010734	1833	1831	1834	1831	7138
651	20230718	094800	1783934013	1831	1830	1834	1829	8926
652	20230718	094700	1767600134	1830	1829	1835	1828	5243
653	20230718	094600	1758004870	1835	1841	1841	1828	95085
654	20230718	094500	1583534906	1841	1847	1847	1841	61255
655	20230718	094400	1470617417	1845	1846	1847	1845	11394
656	20230718	094300	1449585056	1847	1849	1850	1846	17254
657	20230718	094200	1417716670	1850	1851	1851	1848	282
658	20230718	094100	1417194965	1848	1851	1851	1848	43569
659	20230718	094000	1336613460	1851	1853	1853	1851	3698
660	20230718	093900	1329763007	1854	1852	1854	1851	15246
661	20230718	093800	1301534226	1852	1853	1854	1852	2143
662	20230718	093700	1297564182	1853	1855	1859	1853	5499
663	20230718	093600	1287358954	1855	1855	1859	1852	6889
664	20230718	093500	1274580940	1855	1856	1856	1852	11040
665	20230718	093400	1254112575	1859	1859	1860	1856	11420
666	20230718	093300	1232898938	1859	1860	1860	1858	6412
667	20230718	093200	1220981669	1860	1860	1860	1858	3375
668	20230718	093100	1214706409	1860	1858	1865	1857	3692
669	20230718	093000	1207836494	1857	1857	1858	1857	1106
670	20230718	092900	1205782551	1856	1856	1856	1853	10818
671	20230718	092800	1185713749	1855	1857	1858	1855	54636
672	20230718	092700	1084345336	1857	1859	1860	1857	7140
673	20230718	092600	1071082775	1860	1861	1861	1858	8521
674	20230718	092500	1055238357	1861	1863	1863	1861	3304
675	20230718	092400	1049086819	1863	1863	1865	1861	698
676	20230718	092300	1047786269	1865	1858	1865	1857	2790
677	20230718	092200	1042594249	1859	1865	1866	1859	27994
678	20230718	092100	990525181	1865	1867	1867	1865	5806
679	20230718	092000	979692903	1866	1860	1866	1859	9349
680	20230718	091900	962273365	1859	1858	1859	1855	5609
681	20230718	091800	951853109	1858	1850	1858	1849	1710
682	20230718	091700	948687991	1849	1856	1856	1848	10391
683	20230718	091600	929467099	1852	1859	1859	1851	479
684	20230718	091500	928579181	1859	1857	1860	1848	10412
685	20230718	091400	909291316	1857	1847	1857	1845	15486
686	20230718	091300	880645326	1848	1846	1851	1845	6742
687	20230718	091200	868189620	1850	1844	1851	1844	5984
688	20230718	091100	857136512	1843	1843	1851	1840	18129
689	20230718	091000	823734523	1842	1850	1850	1841	31753
690	20230718	090900	765171178	1850	1850	1851	1848	16141
691	20230718	090800	735321248	1848	1846	1852	1845	5591
692	20230718	090700	724994873	1845	1846	1847	1842	20379
693	20230718	090600	687400156	1846	1851	1851	1844	38538
694	20230718	090500	616250925	1851	1854	1855	1850	42987
695	20230718	090400	536665246	1854	1857	1857	1853	32806
696	20230718	090300	475810023	1857	1864	1864	1855	55915
697	20230718	090200	371806574	1864	1880	1889	1863	76016
698	20230718	090100	229181946	1880	1881	1890	1873	44395
699	20230718	090000	145659718	1880	1916	1917	1880	74176