KissMeData/369370/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	205200	33089448	1650	1650	1650	1650	946
3	20230717	205100	33089448	1650	1650	1650	1650	0
4	20230717	205000	33089448	1650	1650	1650	1650	0
5	20230717	204900	33089448	1650	1650	1650	1650	0
6	20230717	204800	33089448	1650	1650	1650	1650	0
7	20230717	204700	33089448	1650	1650	1650	1650	0
8	20230717	204600	33089448	1650	1650	1650	1650	0
9	20230717	204500	33089448	1650	1650	1650	1650	0
10	20230717	204400	33089448	1650	1650	1650	1650	0
11	20230717	204300	33089448	1650	1650	1650	1650	0
12	20230717	204200	33089448	1650	1650	1650	1650	0
13	20230717	204100	33089448	1650	1650	1650	1650	0
14	20230717	204000	33089448	1650	1650	1650	1650	0
15	20230717	203900	33089448	1650	1650	1650	1650	0
16	20230717	203800	33089448	1650	1650	1650	1650	0
17	20230717	203700	33089448	1650	1650	1650	1650	0
18	20230717	203600	33089448	1650	1650	1650	1650	0
19	20230717	203500	33089448	1650	1650	1650	1650	0
20	20230717	203400	33089448	1650	1650	1650	1650	0
21	20230717	203300	33089448	1650	1650	1650	1650	0
22	20230717	203200	33089448	1650	1650	1650	1650	0
23	20230717	203100	33089448	1650	1650	1650	1650	0
24	20230717	203000	33089448	1650	1650	1650	1650	0
25	20230717	202900	33089448	1650	1650	1650	1650	0
26	20230717	202800	33089448	1650	1650	1650	1650	0
27	20230717	202700	33089448	1650	1650	1650	1650	0
28	20230717	202600	33089448	1650	1650	1650	1650	0
29	20230717	202500	33089448	1650	1650	1650	1650	0
30	20230717	202400	33089448	1650	1650	1650	1650	0
31	20230717	202300	33089448	1650	1650	1650	1650	0
32	20230717	202200	33089448	1650	1650	1650	1650	946
33	20230717	202100	33089448	1650	1650	1650	1650	0
34	20230717	202000	33089448	1650	1650	1650	1650	0
35	20230717	201900	33089448	1650	1650	1650	1650	0
36	20230717	201800	33089448	1650	1650	1650	1650	0
37	20230717	201700	33089448	1650	1650	1650	1650	0
38	20230717	201600	33089448	1650	1650	1650	1650	0
39	20230717	201500	33089448	1650	1650	1650	1650	0
40	20230717	201400	33089448	1650	1650	1650	1650	0
41	20230717	201300	33089448	1650	1650	1650	1650	0
42	20230717	201200	33089448	1650	1650	1650	1650	0
43	20230717	201100	33089448	1650	1650	1650	1650	0
44	20230717	201000	33089448	1650	1650	1650	1650	0
45	20230717	200900	33089448	1650	1650	1650	1650	0
46	20230717	200800	33089448	1650	1650	1650	1650	0
47	20230717	200700	33089448	1650	1650	1650	1650	0
48	20230717	200600	33089448	1650	1650	1650	1650	0
49	20230717	200500	33089448	1650	1650	1650	1650	0
50	20230717	200400	33089448	1650	1650	1650	1650	0
51	20230717	200300	33089448	1650	1650	1650	1650	0
52	20230717	200200	33089448	1650	1650	1650	1650	0
53	20230717	200100	33089448	1650	1650	1650	1650	0
54	20230717	200000	33089448	1650	1650	1650	1650	0
55	20230717	195900	33089448	1650	1650	1650	1650	0
56	20230717	195800	33089448	1650	1650	1650	1650	0
57	20230717	195700	33089448	1650	1650	1650	1650	0
58	20230717	195600	33089448	1650	1650	1650	1650	0
59	20230717	195500	33089448	1650	1650	1650	1650	0
60	20230717	195400	33089448	1650	1650	1650	1650	0
61	20230717	195300	33089448	1650	1650	1650	1650	0
62	20230717	195200	33089448	1650	1650	1650	1650	946
63	20230717	195100	33089448	1650	1650	1650	1650	0
64	20230717	195000	33089448	1650	1650	1650	1650	0
65	20230717	194900	33089448	1650	1650	1650	1650	0
66	20230717	194800	33089448	1650	1650	1650	1650	0
67	20230717	194700	33089448	1650	1650	1650	1650	0
68	20230717	194600	33089448	1650	1650	1650	1650	0
69	20230717	194500	33089448	1650	1650	1650	1650	0
70	20230717	194400	33089448	1650	1650	1650	1650	0
71	20230717	194300	33089448	1650	1650	1650	1650	0
72	20230717	194200	33089448	1650	1650	1650	1650	0
73	20230717	194100	33089448	1650	1650	1650	1650	0
74	20230717	194000	33089448	1650	1650	1650	1650	0
75	20230717	193900	33089448	1650	1650	1650	1650	0
76	20230717	193800	33089448	1650	1650	1650	1650	0
77	20230717	193700	33089448	1650	1650	1650	1650	0
78	20230717	193600	33089448	1650	1650	1650	1650	0
79	20230717	193500	33089448	1650	1650	1650	1650	0
80	20230717	193400	33089448	1650	1650	1650	1650	0
81	20230717	193300	33089448	1650	1650	1650	1650	0
82	20230717	193200	33089448	1650	1650	1650	1650	0
83	20230717	193100	33089448	1650	1650	1650	1650	0
84	20230717	193000	33089448	1650	1650	1650	1650	0
85	20230717	192900	33089448	1650	1650	1650	1650	0
86	20230717	192800	33089448	1650	1650	1650	1650	0
87	20230717	192700	33089448	1650	1650	1650	1650	0
88	20230717	192600	33089448	1650	1650	1650	1650	0
89	20230717	192500	33089448	1650	1650	1650	1650	0
90	20230717	192400	33089448	1650	1650	1650	1650	0
91	20230717	192300	33089448	1650	1650	1650	1650	0
92	20230717	192200	33089448	1650	1650	1650	1650	946
93	20230717	192100	33089448	1650	1650	1650	1650	0
94	20230717	192000	33089448	1650	1650	1650	1650	0
95	20230717	191900	33089448	1650	1650	1650	1650	0
96	20230717	191800	33089448	1650	1650	1650	1650	0
97	20230717	191700	33089448	1650	1650	1650	1650	0
98	20230717	191600	33089448	1650	1650	1650	1650	0
99	20230717	191500	33089448	1650	1650	1650	1650	0
100	20230717	191400	33089448	1650	1650	1650	1650	0
101	20230717	191300	33089448	1650	1650	1650	1650	0
102	20230717	191200	33089448	1650	1650	1650	1650	0
103	20230717	191100	33089448	1650	1650	1650	1650	0
104	20230717	191000	33089448	1650	1650	1650	1650	0
105	20230717	190900	33089448	1650	1650	1650	1650	0
106	20230717	190800	33089448	1650	1650	1650	1650	0
107	20230717	190700	33089448	1650	1650	1650	1650	0
108	20230717	190600	33089448	1650	1650	1650	1650	0
109	20230717	190500	33089448	1650	1650	1650	1650	0
110	20230717	190400	33089448	1650	1650	1650	1650	0
111	20230717	190300	33089448	1650	1650	1650	1650	0
112	20230717	190200	33089448	1650	1650	1650	1650	0
113	20230717	190100	33089448	1650	1650	1650	1650	0
114	20230717	190000	33089448	1650	1650	1650	1650	0
115	20230717	185900	33089448	1650	1650	1650	1650	0
116	20230717	185800	33089448	1650	1650	1650	1650	0
117	20230717	185700	33089448	1650	1650	1650	1650	0
118	20230717	185600	33089448	1650	1650	1650	1650	0
119	20230717	185500	33089448	1650	1650	1650	1650	0
120	20230717	185400	33089448	1650	1650	1650	1650	0
121	20230717	185300	33089448	1650	1650	1650	1650	0
122	20230717	185200	33089448	1650	1650	1650	1650	946
123	20230717	185100	33089448	1650	1650	1650	1650	0
124	20230717	185000	33089448	1650	1650	1650	1650	0
125	20230717	184900	33089448	1650	1650	1650	1650	0
126	20230717	184800	33089448	1650	1650	1650	1650	0
127	20230717	184700	33089448	1650	1650	1650	1650	0
128	20230717	184600	33089448	1650	1650	1650	1650	0
129	20230717	184500	33089448	1650	1650	1650	1650	0
130	20230717	184400	33089448	1650	1650	1650	1650	0
131	20230717	184300	33089448	1650	1650	1650	1650	0
132	20230717	184200	33089448	1650	1650	1650	1650	0
133	20230717	184100	33089448	1650	1650	1650	1650	0
134	20230717	184000	33089448	1650	1650	1650	1650	0
135	20230717	183900	33089448	1650	1650	1650	1650	0
136	20230717	183800	33089448	1650	1650	1650	1650	0
137	20230717	183700	33089448	1650	1650	1650	1650	0
138	20230717	183600	33089448	1650	1650	1650	1650	0
139	20230717	183500	33089448	1650	1650	1650	1650	0
140	20230717	183400	33089448	1650	1650	1650	1650	0
141	20230717	183300	33089448	1650	1650	1650	1650	0
142	20230717	183200	33089448	1650	1650	1650	1650	0
143	20230717	183100	33089448	1650	1650	1650	1650	0
144	20230717	183000	33089448	1650	1650	1650	1650	0
145	20230717	182900	33089448	1650	1650	1650	1650	0
146	20230717	182800	33089448	1650	1650	1650	1650	0
147	20230717	182700	33089448	1650	1650	1650	1650	0
148	20230717	182600	33089448	1650	1650	1650	1650	0
149	20230717	182500	33089448	1650	1650	1650	1650	0
150	20230717	182400	33089448	1650	1650	1650	1650	0
151	20230717	182300	33089448	1650	1650	1650	1650	0
152	20230717	182200	33089448	1650	1650	1650	1650	946
153	20230717	182100	33089448	1650	1650	1650	1650	0
154	20230717	182000	33089448	1650	1650	1650	1650	0
155	20230717	181900	33089448	1650	1650	1650	1650	0
156	20230717	181800	33089448	1650	1650	1650	1650	0
157	20230717	181700	33089448	1650	1650	1650	1650	0
158	20230717	181600	33089448	1650	1650	1650	1650	0
159	20230717	181500	33089448	1650	1650	1650	1650	0
160	20230717	181400	33089448	1650	1650	1650	1650	0
161	20230717	181300	33089448	1650	1650	1650	1650	0
162	20230717	181200	33089448	1650	1650	1650	1650	0
163	20230717	181100	33089448	1650	1650	1650	1650	0
164	20230717	181000	33089448	1650	1650	1650	1650	0
165	20230717	180900	33089448	1650	1650	1650	1650	0
166	20230717	180800	33089448	1650	1650	1650	1650	0
167	20230717	180700	33089448	1650	1650	1650	1650	0
168	20230717	180600	33089448	1650	1650	1650	1650	0
169	20230717	180500	33089448	1650	1650	1650	1650	0
170	20230717	180400	33089448	1650	1650	1650	1650	0
171	20230717	180300	33089448	1650	1650	1650	1650	0
172	20230717	180200	33089448	1650	1650	1650	1650	0
173	20230717	180100	33089448	1650	1650	1650	1650	0
174	20230717	180000	33089448	1650	1650	1650	1650	0
175	20230717	175900	33089448	1650	1650	1650	1650	0
176	20230717	175800	33089448	1650	1650	1650	1650	0
177	20230717	175700	33089448	1650	1650	1650	1650	0
178	20230717	175600	33089448	1650	1650	1650	1650	0
179	20230717	175500	33089448	1650	1650	1650	1650	0
180	20230717	175400	33089448	1650	1650	1650	1650	0
181	20230717	175300	33089448	1650	1650	1650	1650	0
182	20230717	175200	33089448	1650	1650	1650	1650	946
183	20230717	175100	33089448	1650	1650	1650	1650	0
184	20230717	175000	33089448	1650	1650	1650	1650	0
185	20230717	174900	33089448	1650	1650	1650	1650	0
186	20230717	174800	33089448	1650	1650	1650	1650	0
187	20230717	174700	33089448	1650	1650	1650	1650	0
188	20230717	174600	33089448	1650	1650	1650	1650	0
189	20230717	174500	33089448	1650	1650	1650	1650	0
190	20230717	174400	33089448	1650	1650	1650	1650	0
191	20230717	174300	33089448	1650	1650	1650	1650	0
192	20230717	174200	33089448	1650	1650	1650	1650	0
193	20230717	174100	33089448	1650	1650	1650	1650	0
194	20230717	174000	33089448	1650	1650	1650	1650	0
195	20230717	173900	33089448	1650	1650	1650	1650	0
196	20230717	173800	33089448	1650	1650	1650	1650	0
197	20230717	173700	33089448	1650	1650	1650	1650	0
198	20230717	173600	33089448	1650	1650	1650	1650	0
199	20230717	173500	33089448	1650	1650	1650	1650	0
200	20230717	173400	33089448	1650	1650	1650	1650	0
201	20230717	173300	33089448	1650	1650	1650	1650	0
202	20230717	173200	33089448	1650	1650	1650	1650	0
203	20230717	173100	33089448	1650	1650	1650	1650	0
204	20230717	173000	33089448	1650	1650	1650	1650	0
205	20230717	172900	33089448	1650	1650	1650	1650	0
206	20230717	172800	33089448	1650	1650	1650	1650	0
207	20230717	172700	33089448	1650	1650	1650	1650	0
208	20230717	172600	33089448	1650	1650	1650	1650	0
209	20230717	172500	33089448	1650	1650	1650	1650	0
210	20230717	172400	33089448	1650	1650	1650	1650	0
211	20230717	172300	33089448	1650	1650	1650	1650	0
212	20230717	172200	33089448	1650	1650	1650	1650	946
213	20230717	172100	33089448	1650	1650	1650	1650	0
214	20230717	172000	33089448	1650	1650	1650	1650	0
215	20230717	171900	33089448	1650	1650	1650	1650	0
216	20230717	171800	33089448	1650	1650	1650	1650	0
217	20230717	171700	33089448	1650	1650	1650	1650	0
218	20230717	171600	33089448	1650	1650	1650	1650	0
219	20230717	171500	33089448	1650	1650	1650	1650	0
220	20230717	171400	33089448	1650	1650	1650	1650	0
221	20230717	171300	33089448	1650	1650	1650	1650	0
222	20230717	171200	33089448	1650	1650	1650	1650	0
223	20230717	171100	33089448	1650	1650	1650	1650	0
224	20230717	171000	33089448	1650	1650	1650	1650	0
225	20230717	170900	33089448	1650	1650	1650	1650	0
226	20230717	170800	33089448	1650	1650	1650	1650	0
227	20230717	170700	33089448	1650	1650	1650	1650	0
228	20230717	170600	33089448	1650	1650	1650	1650	0
229	20230717	170500	33089448	1650	1650	1650	1650	0
230	20230717	170400	33089448	1650	1650	1650	1650	0
231	20230717	170300	33089448	1650	1650	1650	1650	0
232	20230717	170200	33089448	1650	1650	1650	1650	0
233	20230717	170100	33089448	1650	1650	1650	1650	0
234	20230717	170000	33089448	1650	1650	1650	1650	0
235	20230717	165900	33089448	1650	1650	1650	1650	0
236	20230717	165800	33089448	1650	1650	1650	1650	0
237	20230717	165700	33089448	1650	1650	1650	1650	0
238	20230717	165600	33089448	1650	1650	1650	1650	0
239	20230717	165500	33089448	1650	1650	1650	1650	0
240	20230717	165400	33089448	1650	1650	1650	1650	0
241	20230717	165300	33089448	1650	1650	1650	1650	0
242	20230717	165200	33089448	1650	1650	1650	1650	946
243	20230717	165100	33089448	1650	1650	1650	1650	0
244	20230717	165000	33089448	1650	1650	1650	1650	0
245	20230717	164900	33089448	1650	1650	1650	1650	0
246	20230717	164800	33089448	1650	1650	1650	1650	0
247	20230717	164700	33089448	1650	1650	1650	1650	0
248	20230717	164600	33089448	1650	1650	1650	1650	0
249	20230717	164500	33089448	1650	1650	1650	1650	0
250	20230717	164400	33089448	1650	1650	1650	1650	0
251	20230717	164300	33089448	1650	1650	1650	1650	0
252	20230717	164200	33089448	1650	1650	1650	1650	0
253	20230717	164100	33089448	1650	1650	1650	1650	0
254	20230717	164000	33089448	1650	1650	1650	1650	0
255	20230717	163900	33089448	1650	1650	1650	1650	0
256	20230717	163800	33089448	1650	1650	1650	1650	0
257	20230717	163700	33089448	1650	1650	1650	1650	0
258	20230717	163600	33089448	1650	1650	1650	1650	0
259	20230717	163500	33089448	1650	1650	1650	1650	0
260	20230717	163400	33089448	1650	1650	1650	1650	0
261	20230717	163300	33089448	1650	1650	1650	1650	0
262	20230717	163200	33089448	1650	1650	1650	1650	0
263	20230717	163100	33089448	1650	1650	1650	1650	0
264	20230717	163000	33089448	1650	1650	1650	1650	0
265	20230717	162900	33089448	1650	1650	1650	1650	0
266	20230717	162800	33089448	1650	1650	1650	1650	0
267	20230717	162700	33089448	1650	1650	1650	1650	0
268	20230717	162600	33089448	1650	1650	1650	1650	0
269	20230717	162500	33089448	1650	1650	1650	1650	0
270	20230717	162400	33089448	1650	1650	1650	1650	0
271	20230717	162300	33089448	1650	1650	1650	1650	0
272	20230717	162200	33089448	1650	1650	1650	1650	946
273	20230717	162100	33089448	1650	1650	1650	1650	0
274	20230717	162000	33089448	1650	1650	1650	1650	0
275	20230717	161900	33089448	1650	1650	1650	1650	0
276	20230717	161800	33089448	1650	1650	1650	1650	0
277	20230717	161700	33089448	1650	1650	1650	1650	0
278	20230717	161600	33089448	1650	1650	1650	1650	0
279	20230717	161500	33089448	1650	1650	1650	1650	0
280	20230717	161400	33089448	1650	1650	1650	1650	0
281	20230717	161300	33089448	1650	1650	1650	1650	0
282	20230717	161200	33089448	1650	1650	1650	1650	0
283	20230717	161100	33089448	1650	1650	1650	1650	0
284	20230717	161000	33089448	1650	1650	1650	1650	0
285	20230717	160900	33089448	1650	1650	1650	1650	0
286	20230717	160800	33089448	1650	1650	1650	1650	0
287	20230717	160700	33089448	1650	1650	1650	1650	0
288	20230717	160600	33089448	1650	1650	1650	1650	0
289	20230717	160500	33089448	1650	1650	1650	1650	0
290	20230717	160400	33089448	1650	1650	1650	1650	0
291	20230717	160300	33089448	1650	1650	1650	1650	0
292	20230717	160200	33089448	1650	1650	1650	1650	0
293	20230717	160100	33089448	1650	1650	1650	1650	0
294	20230717	160000	33089448	1650	1650	1650	1650	0
295	20230717	155900	33089448	1650	1650	1650	1650	0
296	20230717	155800	33089448	1650	1650	1650	1650	0
297	20230717	155700	33089448	1650	1650	1650	1650	0
298	20230717	155600	33089448	1650	1650	1650	1650	0
299	20230717	155500	33089448	1650	1650	1650	1650	0
300	20230717	155400	33089448	1650	1650	1650	1650	0
301	20230717	155300	33089448	1650	1650	1650	1650	0
302	20230717	155200	33089448	1650	1650	1650	1650	946
303	20230717	155100	33089448	1650	1650	1650	1650	0
304	20230717	155000	33089448	1650	1650	1650	1650	0
305	20230717	154900	33089448	1650	1650	1650	1650	0
306	20230717	154800	33089448	1650	1650	1650	1650	0
307	20230717	154700	33089448	1650	1650	1650	1650	0
308	20230717	154600	33089448	1650	1650	1650	1650	0
309	20230717	154500	33089448	1650	1650	1650	1650	0
310	20230717	154400	33089448	1650	1650	1650	1650	0
311	20230717	154300	33089448	1650	1650	1650	1650	0
312	20230717	154200	33089448	1650	1650	1650	1650	0
313	20230717	154100	33089448	1650	1650	1650	1650	0
314	20230717	154000	33089448	1650	1650	1650	1650	0
315	20230717	153900	33089448	1650	1650	1650	1650	0
316	20230717	153800	33089448	1650	1650	1650	1650	0
317	20230717	153700	33089448	1650	1650	1650	1650	0
318	20230717	153600	33089448	1650	1650	1650	1650	0
319	20230717	153500	33089448	1650	1650	1650	1650	0
320	20230717	153400	33089448	1650	1650	1650	1650	0
321	20230717	153300	33089448	1650	1650	1650	1650	0
322	20230717	153200	33089448	1650	1650	1650	1650	0
323	20230717	153100	33089448	1650	1650	1650	1650	0
324	20230717	153000	33089448	1650	1650	1650	1650	946
325	20230717	152900	31528548	1651	1651	1651	1651	0
326	20230717	152800	31528548	1651	1651	1651	1651	0
327	20230717	152700	31528548	1651	1651	1651	1651	0
328	20230717	152600	31528548	1651	1651	1651	1651	0
329	20230717	152500	31528548	1651	1651	1651	1651	0
330	20230717	152400	31528548	1651	1651	1651	1651	0
331	20230717	152300	31528548	1651	1651	1651	1651	0
332	20230717	152200	31528548	1651	1651	1651	1651	0
333	20230717	152100	31528548	1651	1651	1651	1651	0
334	20230717	152000	31528548	1651	1651	1651	1651	0
335	20230717	151900	31528548	1651	1650	1651	1650	350
336	20230717	151800	30950948	1650	1650	1650	1650	0
337	20230717	151700	30950948	1650	1650	1650	1650	9
338	20230717	151600	30936098	1650	1650	1650	1650	0
339	20230717	151500	30936098	1650	1650	1650	1650	0
340	20230717	151400	30936098	1650	1650	1650	1650	1
341	20230717	151300	30934448	1650	1650	1650	1650	0
342	20230717	151200	30934448	1650	1650	1650	1650	0
343	20230717	151100	30934448	1650	1650	1650	1650	0
344	20230717	151000	30934448	1650	1650	1650	1650	0
345	20230717	150900	30934448	1650	1650	1650	1650	0
346	20230717	150800	30934448	1650	1650	1650	1650	0
347	20230717	150700	30934448	1650	1650	1650	1650	0
348	20230717	150600	30934448	1650	1650	1650	1650	0
349	20230717	150500	30934448	1650	1650	1650	1650	0
350	20230717	150400	30934448	1650	1650	1650	1650	0
351	20230717	150300	30934448	1650	1650	1650	1650	0
352	20230717	150200	30934448	1650	1650	1650	1650	0
353	20230717	150100	30934448	1650	1650	1650	1650	0
354	20230717	150000	30934448	1650	1650	1650	1650	0
355	20230717	145900	30934448	1650	1650	1650	1650	200
356	20230717	145800	30604448	1650	1650	1650	1650	300
357	20230717	145700	30109448	1650	1650	1650	1650	5500
358	20230717	145600	21034448	1650	1650	1650	1650	0
359	20230717	145500	21034448	1650	1650	1650	1650	21
360	20230717	145400	20999798	1646	1646	1646	1646	0
361	20230717	145300	20999798	1646	1646	1646	1646	0
362	20230717	145200	20999798	1646	1646	1646	1646	0
363	20230717	145100	20999798	1646	1646	1646	1646	0
364	20230717	145000	20999798	1646	1646	1646	1646	0
365	20230717	144900	20999798	1646	1646	1646	1646	0
366	20230717	144800	20999798	1646	1646	1646	1646	0
367	20230717	144700	20999798	1646	1646	1646	1646	0
368	20230717	144600	20999798	1646	1646	1646	1646	0
369	20230717	144500	20999798	1646	1646	1646	1646	0
370	20230717	144400	20999798	1646	1646	1646	1646	0
371	20230717	144300	20999798	1646	1646	1646	1646	0
372	20230717	144200	20999798	1646	1646	1646	1646	0
373	20230717	144100	20999798	1646	1646	1646	1646	0
374	20230717	144000	20999798	1646	1646	1646	1646	0
375	20230717	143900	20999798	1646	1646	1646	1646	0
376	20230717	143800	20999798	1646	1646	1646	1646	0
377	20230717	143700	20999798	1646	1646	1646	1646	1
378	20230717	143600	20998152	1645	1645	1645	1645	0
379	20230717	143500	20998152	1645	1645	1645	1645	0
380	20230717	143400	20998152	1645	1645	1645	1645	0
381	20230717	143300	20998152	1645	1645	1646	1645	100
382	20230717	143200	20833649	1645	1645	1645	1645	0
383	20230717	143100	20833649	1645	1645	1645	1645	0
384	20230717	143000	20833649	1645	1645	1645	1645	0
385	20230717	142900	20833649	1645	1645	1645	1645	0
386	20230717	142800	20833649	1645	1645	1645	1645	0
387	20230717	142700	20833649	1645	1645	1645	1645	0
388	20230717	142600	20833649	1645	1645	1645	1645	0
389	20230717	142500	20833649	1645	1645	1645	1645	0
390	20230717	142400	20833649	1645	1645	1645	1645	0
391	20230717	142300	20833649	1645	1645	1645	1645	0
392	20230717	142200	20833649	1645	1645	1645	1645	0
393	20230717	142100	20833649	1645	1644	1645	1644	5
394	20230717	142000	20825428	1641	1641	1641	1641	0
395	20230717	141900	20825428	1641	1641	1641	1641	120
396	20230717	141800	20628508	1641	1641	1641	1641	0
397	20230717	141700	20628508	1641	1641	1641	1641	0
398	20230717	141600	20628508	1641	1641	1641	1641	0
399	20230717	141500	20628508	1641	1641	1641	1641	0
400	20230717	141400	20628508	1641	1641	1641	1641	0
401	20230717	141300	20628508	1641	1641	1641	1641	0
402	20230717	141200	20628508	1641	1641	1641	1641	0
403	20230717	141100	20628508	1641	1641	1641	1641	0
404	20230717	141000	20628508	1641	1641	1641	1641	0
405	20230717	140900	20628508	1641	1641	1641	1641	0
406	20230717	140800	20628508	1641	1641	1641	1641	0
407	20230717	140700	20628508	1641	1641	1641	1641	2
408	20230717	140600	20625226	1641	1641	1641	1641	0
409	20230717	140500	20625226	1641	1641	1641	1641	8
410	20230717	140400	20612098	1645	1645	1645	1645	0
411	20230717	140300	20612098	1645	1645	1645	1645	0
412	20230717	140200	20612098	1645	1645	1645	1645	0
413	20230717	140100	20612098	1645	1645	1645	1645	0
414	20230717	140000	20612098	1645	1645	1645	1645	0
415	20230717	135900	20612098	1645	1645	1645	1645	0
416	20230717	135800	20612098	1645	1645	1645	1645	0
417	20230717	135700	20612098	1645	1645	1645	1645	0
418	20230717	135600	20612098	1645	1645	1645	1645	3
419	20230717	135500	20607163	1644	1644	1644	1644	0
420	20230717	135400	20607163	1644	1644	1644	1644	0
421	20230717	135300	20607163	1644	1644	1644	1644	0
422	20230717	135200	20607163	1644	1644	1644	1644	0
423	20230717	135100	20607163	1644	1644	1644	1644	63
424	20230717	135000	20503591	1644	1644	1644	1644	0
425	20230717	134900	20503591	1644	1645	1645	1644	101
426	20230717	134800	20337447	1645	1645	1645	1645	0
427	20230717	134700	20337447	1645	1645	1645	1645	0
428	20230717	134600	20337447	1645	1645	1645	1645	0
429	20230717	134500	20337447	1645	1645	1645	1645	0
430	20230717	134400	20337447	1645	1645	1645	1645	0
431	20230717	134300	20337447	1645	1645	1645	1645	0
432	20230717	134200	20337447	1645	1645	1645	1645	127
433	20230717	134100	20128532	1645	1645	1645	1645	0
434	20230717	134000	20128532	1645	1645	1645	1645	0
435	20230717	133900	20128532	1645	1645	1645	1645	6
436	20230717	133800	20118662	1646	1646	1646	1646	6
437	20230717	133700	20108786	1653	1653	1653	1653	0
438	20230717	133600	20108786	1653	1653	1653	1653	0
439	20230717	133500	20108786	1653	1653	1653	1653	0
440	20230717	133400	20108786	1653	1653	1653	1653	0
441	20230717	133300	20108786	1653	1653	1653	1653	0
442	20230717	133200	20108786	1653	1653	1653	1653	0
443	20230717	133100	20108786	1653	1653	1653	1653	0
444	20230717	133000	20108786	1653	1653	1653	1653	0
445	20230717	132900	20108786	1653	1653	1653	1653	0
446	20230717	132800	20108786	1653	1653	1653	1653	100
447	20230717	132700	19943486	1645	1645	1645	1645	0
448	20230717	132600	19943486	1645	1645	1645	1645	0
449	20230717	132500	19943486	1645	1645	1645	1645	0
450	20230717	132400	19943486	1645	1645	1645	1645	0
451	20230717	132300	19943486	1645	1645	1645	1645	0
452	20230717	132200	19943486	1645	1645	1645	1645	0
453	20230717	132100	19943486	1645	1645	1645	1645	0
454	20230717	132000	19943486	1645	1645	1645	1645	0
455	20230717	131900	19943486	1645	1645	1645	1645	0
456	20230717	131800	19943486	1645	1645	1645	1645	0
457	20230717	131700	19943486	1645	1645	1645	1645	0
458	20230717	131600	19943486	1645	1645	1645	1645	0
459	20230717	131500	19943486	1645	1645	1645	1645	0
460	20230717	131400	19943486	1645	1645	1645	1645	0
461	20230717	131300	19943486	1645	1645	1645	1645	0
462	20230717	131200	19943486	1645	1645	1645	1645	0
463	20230717	131100	19943486	1645	1645	1645	1645	0
464	20230717	131000	19943486	1645	1645	1645	1645	0
465	20230717	130900	19943486	1645	1645	1645	1645	0
466	20230717	130800	19943486	1645	1645	1645	1645	0
467	20230717	130700	19943486	1645	1645	1645	1645	0
468	20230717	130600	19943486	1645	1645	1645	1645	0
469	20230717	130500	19943486	1645	1645	1645	1645	0
470	20230717	130400	19943486	1645	1645	1645	1645	1
471	20230717	130300	19941841	1655	1655	1655	1655	0
472	20230717	130200	19941841	1655	1655	1655	1655	1
473	20230717	130100	19940186	1660	1660	1660	1660	0
474	20230717	130000	19940186	1660	1660	1660	1660	0
475	20230717	125900	19940186	1660	1660	1660	1660	0
476	20230717	125800	19940186	1660	1660	1660	1660	0
477	20230717	125700	19940186	1660	1660	1660	1660	0
478	20230717	125600	19940186	1660	1660	1660	1660	0
479	20230717	125500	19940186	1660	1660	1660	1660	0
480	20230717	125400	19940186	1660	1660	1660	1660	0
481	20230717	125300	19940186	1660	1660	1660	1660	0
482	20230717	125200	19940186	1660	1660	1660	1660	0
483	20230717	125100	19940186	1660	1660	1660	1660	0
484	20230717	125000	19940186	1660	1660	1660	1660	0
485	20230717	124900	19940186	1660	1660	1660	1660	0
486	20230717	124800	19940186	1660	1660	1660	1660	0
487	20230717	124700	19940186	1660	1660	1660	1660	0
488	20230717	124600	19940186	1660	1660	1660	1660	0
489	20230717	124500	19940186	1660	1660	1660	1660	0
490	20230717	124400	19940186	1660	1660	1660	1660	0
491	20230717	124300	19940186	1660	1660	1660	1660	0
492	20230717	124200	19940186	1660	1660	1660	1660	0
493	20230717	124100	19940186	1660	1660	1660	1660	0
494	20230717	124000	19940186	1660	1660	1660	1660	0
495	20230717	123900	19940186	1660	1660	1660	1660	0
496	20230717	123800	19940186	1660	1660	1660	1660	0
497	20230717	123700	19940186	1660	1660	1660	1660	0
498	20230717	123600	19940186	1660	1660	1660	1660	0
499	20230717	123500	19940186	1660	1660	1660	1660	0
500	20230717	123400	19940186	1660	1660	1660	1660	0
501	20230717	123300	19940186	1660	1648	1660	1648	1312
502	20230717	123200	17771474	1649	1647	1649	1647	8
503	20230717	123100	17758290	1647	1647	1647	1647	0
504	20230717	123000	17758290	1647	1647	1647	1647	0
505	20230717	122900	17758290	1647	1647	1647	1647	0
506	20230717	122800	17758290	1647	1647	1647	1647	0
507	20230717	122700	17758290	1647	1647	1647	1647	10
508	20230717	122600	17741820	1647	1647	1647	1647	43
509	20230717	122500	17670999	1640	1640	1640	1640	0
510	20230717	122400	17670999	1640	1640	1640	1640	0
511	20230717	122300	17670999	1640	1640	1640	1640	0
512	20230717	122200	17670999	1640	1640	1640	1640	0
513	20230717	122100	17670999	1640	1642	1642	1640	100
514	20230717	122000	17506987	1648	1648	1648	1648	30
515	20230717	121900	17457547	1648	1648	1648	1648	0
516	20230717	121800	17457547	1648	1648	1648	1648	0
517	20230717	121700	17457547	1648	1648	1648	1648	10
518	20230717	121600	17441067	1644	1644	1644	1644	0
519	20230717	121500	17441067	1644	1644	1644	1644	0
520	20230717	121400	17441067	1644	1644	1644	1644	0
521	20230717	121300	17441067	1644	1644	1644	1644	0
522	20230717	121200	17441067	1644	1644	1644	1644	2
523	20230717	121100	17437779	1644	1644	1644	1644	0
524	20230717	121000	17437779	1644	1644	1644	1644	6
525	20230717	120900	17427915	1648	1648	1648	1648	0
526	20230717	120800	17427915	1648	1648	1648	1648	0
527	20230717	120700	17427915	1648	1648	1648	1648	0
528	20230717	120600	17427915	1648	1648	1648	1648	10
529	20230717	120500	17411435	1644	1644	1644	1644	0
530	20230717	120400	17411435	1644	1644	1644	1644	0
531	20230717	120300	17411435	1644	1644	1644	1644	0
532	20230717	120200	17411435	1644	1644	1644	1644	0
533	20230717	120100	17411435	1644	1644	1644	1644	12
534	20230717	120000	17391707	1649	1645	1649	1645	336
535	20230717	115900	16837787	1649	1649	1649	1649	0
536	20230717	115800	16837787	1649	1649	1649	1649	0
537	20230717	115700	16837787	1649	1649	1649	1649	0
538	20230717	115600	16837787	1649	1649	1649	1649	0
539	20230717	115500	16837787	1649	1649	1649	1649	0
540	20230717	115400	16837787	1649	1649	1649	1649	0
541	20230717	115300	16837787	1649	1649	1649	1649	0
542	20230717	115200	16837787	1649	1649	1649	1649	0
543	20230717	115100	16837787	1649	1649	1649	1649	0
544	20230717	115000	16837787	1649	1649	1649	1649	0
545	20230717	114900	16837787	1649	1649	1649	1649	0
546	20230717	114800	16837787	1649	1649	1649	1649	0
547	20230717	114700	16837787	1649	1649	1649	1649	0
548	20230717	114600	16837787	1649	1649	1649	1649	0
549	20230717	114500	16837787	1649	1649	1649	1649	0
550	20230717	114400	16837787	1649	1649	1649	1649	0
551	20230717	114300	16837787	1649	1649	1649	1649	0
552	20230717	114200	16837787	1649	1649	1649	1649	0
553	20230717	114100	16837787	1649	1649	1649	1649	0
554	20230717	114000	16837787	1649	1649	1649	1649	0
555	20230717	113900	16837787	1649	1649	1649	1649	0
556	20230717	113800	16837787	1649	1649	1649	1649	0
557	20230717	113700	16837787	1649	1649	1649	1649	0
558	20230717	113600	16837787	1649	1649	1649	1649	0
559	20230717	113500	16837787	1649	1649	1649	1649	0
560	20230717	113400	16837787	1649	1649	1649	1649	0
561	20230717	113300	16837787	1649	1649	1649	1649	0
562	20230717	113200	16837787	1649	1649	1649	1649	0
563	20230717	113100	16837787	1649	1649	1649	1649	0
564	20230717	113000	16837787	1649	1649	1649	1649	0
565	20230717	112900	16837787	1649	1649	1649	1649	0
566	20230717	112800	16837787	1649	1649	1649	1649	0
567	20230717	112700	16837787	1649	1649	1649	1649	0
568	20230717	112600	16837787	1649	1649	1649	1649	0
569	20230717	112500	16837787	1649	1649	1649	1649	0
570	20230717	112400	16837787	1649	1649	1649	1649	0
571	20230717	112300	16837787	1649	1649	1649	1649	10
572	20230717	112200	16821297	1634	1634	1634	1634	0
573	20230717	112100	16821297	1634	1637	1637	1634	55
574	20230717	112000	16731371	1650	1650	1650	1650	0
575	20230717	111900	16731371	1650	1650	1650	1650	0
576	20230717	111800	16731371	1650	1650	1650	1650	0
577	20230717	111700	16731371	1650	1650	1650	1650	8
578	20230717	111600	16718171	1670	1670	1670	1670	0
579	20230717	111500	16718171	1670	1670	1670	1670	4
580	20230717	111400	16711491	1672	1672	1672	1672	0
581	20230717	111300	16711491	1672	1672	1672	1672	0
582	20230717	111200	16711491	1672	1672	1672	1672	0
583	20230717	111100	16711491	1672	1672	1672	1672	0
584	20230717	111000	16711491	1672	1672	1672	1672	0
585	20230717	110900	16711491	1672	1672	1672	1672	0
586	20230717	110800	16711491	1672	1672	1672	1672	0
587	20230717	110700	16711491	1672	1672	1672	1672	0
588	20230717	110600	16711491	1672	1672	1672	1672	2
589	20230717	110500	16708147	1639	1639	1639	1639	0
590	20230717	110400	16708147	1639	1638	1639	1638	258
591	20230717	110300	16285293	1638	1638	1638	1638	0
592	20230717	110200	16285293	1638	1638	1638	1638	1
593	20230717	110100	16283655	1639	1639	1639	1639	0
594	20230717	110000	16283655	1639	1639	1639	1639	0
595	20230717	105900	16283655	1639	1639	1639	1639	0
596	20230717	105800	16283655	1639	1639	1639	1639	0
597	20230717	105700	16283655	1639	1639	1639	1639	0
598	20230717	105600	16283655	1639	1639	1639	1639	0
599	20230717	105500	16283655	1639	1639	1639	1639	0
600	20230717	105400	16283655	1639	1639	1639	1639	0
601	20230717	105300	16283655	1639	1639	1639	1639	0
602	20230717	105200	16283655	1639	1639	1639	1639	0
603	20230717	105100	16283655	1639	1639	1639	1639	0
604	20230717	105000	16283655	1639	1639	1639	1639	0
605	20230717	104900	16283655	1639	1639	1639	1639	0
606	20230717	104800	16283655	1639	1638	1639	1638	180
607	20230717	104700	15988667	1638	1638	1638	1638	0
608	20230717	104600	15988667	1638	1638	1638	1638	0
609	20230717	104500	15988667	1638	1638	1638	1638	0
610	20230717	104400	15988667	1638	1638	1638	1638	0
611	20230717	104300	15988667	1638	1638	1638	1638	0
612	20230717	104200	15988667	1638	1638	1638	1638	0
613	20230717	104100	15988667	1638	1638	1638	1638	0
614	20230717	104000	15988667	1638	1638	1638	1638	0
615	20230717	103900	15988667	1638	1638	1638	1638	0
616	20230717	103800	15988667	1638	1638	1638	1638	1
617	20230717	103700	15987029	1638	1638	1638	1638	0
618	20230717	103600	15987029	1638	1638	1638	1638	0
619	20230717	103500	15987029	1638	1638	1638	1638	0
620	20230717	103400	15987029	1638	1638	1638	1638	0
621	20230717	103300	15987029	1638	1638	1638	1638	0
622	20230717	103200	15987029	1638	1638	1638	1638	1
623	20230717	103100	15985391	1631	1631	1631	1631	0
624	20230717	103000	15985391	1631	1631	1631	1631	0
625	20230717	102900	15985391	1631	1631	1631	1631	0
626	20230717	102800	15985391	1631	1631	1631	1631	23
627	20230717	102700	15947878	1631	1631	1631	1631	0
628	20230717	102600	15947878	1631	1631	1631	1631	0
629	20230717	102500	15947878	1631	1631	1631	1631	0
630	20230717	102400	15947878	1631	1631	1631	1631	100
631	20230717	102300	15784778	1630	1630	1630	1630	0
632	20230717	102200	15784778	1630	1630	1630	1630	0
633	20230717	102100	15784778	1630	1630	1630	1630	0
634	20230717	102000	15784778	1630	1630	1630	1630	0
635	20230717	101900	15784778	1630	1630	1630	1630	0
636	20230717	101800	15784778	1630	1630	1630	1630	0
637	20230717	101700	15784778	1630	1630	1630	1630	2
638	20230717	101600	15781518	1630	1630	1630	1630	0
639	20230717	101500	15781518	1630	1630	1630	1630	55
640	20230717	101400	15691868	1631	1631	1631	1631	0
641	20230717	101300	15691868	1631	1631	1631	1631	0
642	20230717	101200	15691868	1631	1631	1631	1631	3
643	20230717	101100	15686975	1631	1631	1631	1631	1
644	20230717	101000	15685344	1631	1631	1631	1631	99
645	20230717	100900	15523875	1631	1631	1631	1631	0
646	20230717	100800	15523875	1631	1631	1631	1631	0
647	20230717	100700	15523875	1631	1631	1631	1631	100
648	20230717	100600	15360775	1631	1631	1631	1631	0
649	20230717	100500	15360775	1631	1631	1631	1631	0
650	20230717	100400	15360775	1631	1631	1631	1631	0
651	20230717	100300	15360775	1631	1631	1631	1631	106
652	20230717	100200	15187889	1631	1631	1631	1631	0
653	20230717	100100	15187889	1631	1631	1631	1631	0
654	20230717	100000	15187889	1631	1631	1631	1631	0
655	20230717	095900	15187889	1631	1631	1631	1631	0
656	20230717	095800	15187889	1631	1631	1631	1631	0
657	20230717	095700	15187889	1631	1631	1631	1631	0
658	20230717	095600	15187889	1631	1631	1631	1631	0
659	20230717	095500	15187889	1631	1631	1631	1631	0
660	20230717	095400	15187889	1631	1631	1631	1631	185
661	20230717	095300	14886154	1631	1632	1632	1631	50
662	20230717	095200	14804573	1635	1635	1635	1635	0
663	20230717	095100	14804573	1635	1635	1635	1635	0
664	20230717	095000	14804573	1635	1635	1635	1635	0
665	20230717	094900	14804573	1635	1635	1635	1635	0
666	20230717	094800	14804573	1635	1635	1635	1635	0
667	20230717	094700	14804573	1635	1635	1635	1635	0
668	20230717	094600	14804573	1635	1635	1635	1635	0
669	20230717	094500	14804573	1635	1635	1635	1635	0
670	20230717	094400	14804573	1635	1635	1635	1635	0
671	20230717	094300	14804573	1635	1635	1635	1635	0
672	20230717	094200	14804573	1635	1635	1635	1635	0
673	20230717	094100	14804573	1635	1635	1635	1635	0
674	20230717	094000	14804573	1635	1635	1635	1635	0
675	20230717	093900	14804573	1635	1635	1635	1635	0
676	20230717	093800	14804573	1635	1635	1635	1635	0
677	20230717	093700	14804573	1635	1635	1635	1635	0
678	20230717	093600	14804573	1635	1635	1635	1635	0
679	20230717	093500	14804573	1635	1635	1635	1635	0
680	20230717	093400	14804573	1635	1636	1638	1635	7
681	20230717	093300	14793115	1638	1637	1638	1637	100
682	20230717	093200	14629317	1638	1638	1638	1638	0
683	20230717	093100	14629317	1638	1638	1638	1638	0
684	20230717	093000	14629317	1638	1638	1638	1638	0
685	20230717	092900	14629317	1638	1638	1638	1638	0
686	20230717	092800	14629317	1638	1638	1638	1638	0
687	20230717	092700	14629317	1638	1638	1638	1638	0
688	20230717	092600	14629317	1638	1638	1638	1638	0
689	20230717	092500	14629317	1638	1638	1638	1638	0
690	20230717	092400	14629317	1638	1638	1638	1638	0
691	20230717	092300	14629317	1638	1637	1638	1637	30
692	20230717	092200	14580188	1638	1635	1638	1635	32
693	20230717	092100	14527787	1638	1636	1638	1636	12
694	20230717	092000	14508151	1624	1629	1629	1624	400
695	20230717	091900	13857351	1638	1637	1638	1637	2
696	20230717	091800	13854076	1624	1624	1624	1624	0
697	20230717	091700	13854076	1624	1630	1630	1624	300
698	20230717	091600	13366236	1626	1630	1630	1626	300
699	20230717	091500	12878096	1626	1626	1626	1626	0
700	20230717	091400	12878096	1626	1630	1630	1626	200
701	20230717	091300	12552537	1628	1630	1630	1628	202
702	20230717	091200	12223321	1630	1630	1630	1630	0
703	20230717	091100	12223321	1630	1630	1630	1630	10
704	20230717	091000	12207021	1638	1636	1638	1636	94
705	20230717	090900	12053197	1620	1620	1620	1620	0
706	20230717	090800	12053197	1620	1636	1636	1620	1537
707	20230717	090700	9556640	1636	1636	1636	1636	0
708	20230717	090600	9556640	1636	1640	1642	1636	415
709	20230717	090500	8876724	1639	1639	1639	1639	24
710	20230717	090400	8837388	1639	1639	1639	1639	0
711	20230717	090300	8837388	1639	1639	1639	1639	50
712	20230717	090200	8755438	1651	1651	1651	1651	0
713	20230717	090100	8755438	1651	1651	1651	1650	106
714	20230717	090000	8580475	1632	1650	1651	1630	5202