KissMeData/126640/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200000	317571492	1900	1900	1900	1900	4295
3	20230717	195900	317571492	1900	1900	1900	1900	0
4	20230717	195800	317571492	1900	1900	1900	1900	0
5	20230717	195700	317571492	1900	1900	1900	1900	0
6	20230717	195600	317571492	1900	1900	1900	1900	0
7	20230717	195500	317571492	1900	1900	1900	1900	0
8	20230717	195400	317571492	1900	1900	1900	1900	0
9	20230717	195300	317571492	1900	1900	1900	1900	0
10	20230717	195200	317571492	1900	1900	1900	1900	0
11	20230717	195100	317571492	1900	1900	1900	1900	0
12	20230717	195000	317571492	1900	1900	1900	1900	0
13	20230717	194900	317571492	1900	1900	1900	1900	0
14	20230717	194800	317571492	1900	1900	1900	1900	0
15	20230717	194700	317571492	1900	1900	1900	1900	0
16	20230717	194600	317571492	1900	1900	1900	1900	0
17	20230717	194500	317571492	1900	1900	1900	1900	0
18	20230717	194400	317571492	1900	1900	1900	1900	0
19	20230717	194300	317571492	1900	1900	1900	1900	0
20	20230717	194200	317571492	1900	1900	1900	1900	0
21	20230717	194100	317571492	1900	1900	1900	1900	0
22	20230717	194000	317571492	1900	1900	1900	1900	0
23	20230717	193900	317571492	1900	1900	1900	1900	0
24	20230717	193800	317571492	1900	1900	1900	1900	0
25	20230717	193700	317571492	1900	1900	1900	1900	0
26	20230717	193600	317571492	1900	1900	1900	1900	0
27	20230717	193500	317571492	1900	1900	1900	1900	0
28	20230717	193400	317571492	1900	1900	1900	1900	0
29	20230717	193300	317571492	1900	1900	1900	1900	0
30	20230717	193200	317571492	1900	1900	1900	1900	0
31	20230717	193100	317571492	1900	1900	1900	1900	0
32	20230717	193000	317571492	1900	1900	1900	1900	4295
33	20230717	192900	317571492	1900	1900	1900	1900	0
34	20230717	192800	317571492	1900	1900	1900	1900	0
35	20230717	192700	317571492	1900	1900	1900	1900	0
36	20230717	192600	317571492	1900	1900	1900	1900	0
37	20230717	192500	317571492	1900	1900	1900	1900	0
38	20230717	192400	317571492	1900	1900	1900	1900	0
39	20230717	192300	317571492	1900	1900	1900	1900	0
40	20230717	192200	317571492	1900	1900	1900	1900	0
41	20230717	192100	317571492	1900	1900	1900	1900	0
42	20230717	192000	317571492	1900	1900	1900	1900	0
43	20230717	191900	317571492	1900	1900	1900	1900	0
44	20230717	191800	317571492	1900	1900	1900	1900	0
45	20230717	191700	317571492	1900	1900	1900	1900	0
46	20230717	191600	317571492	1900	1900	1900	1900	0
47	20230717	191500	317571492	1900	1900	1900	1900	0
48	20230717	191400	317571492	1900	1900	1900	1900	0
49	20230717	191300	317571492	1900	1900	1900	1900	0
50	20230717	191200	317571492	1900	1900	1900	1900	0
51	20230717	191100	317571492	1900	1900	1900	1900	0
52	20230717	191000	317571492	1900	1900	1900	1900	0
53	20230717	190900	317571492	1900	1900	1900	1900	0
54	20230717	190800	317571492	1900	1900	1900	1900	0
55	20230717	190700	317571492	1900	1900	1900	1900	0
56	20230717	190600	317571492	1900	1900	1900	1900	0
57	20230717	190500	317571492	1900	1900	1900	1900	0
58	20230717	190400	317571492	1900	1900	1900	1900	0
59	20230717	190300	317571492	1900	1900	1900	1900	0
60	20230717	190200	317571492	1900	1900	1900	1900	0
61	20230717	190100	317571492	1900	1900	1900	1900	0
62	20230717	190000	317571492	1900	1900	1900	1900	4295
63	20230717	185900	317571492	1900	1900	1900	1900	0
64	20230717	185800	317571492	1900	1900	1900	1900	0
65	20230717	185700	317571492	1900	1900	1900	1900	0
66	20230717	185600	317571492	1900	1900	1900	1900	0
67	20230717	185500	317571492	1900	1900	1900	1900	0
68	20230717	185400	317571492	1900	1900	1900	1900	0
69	20230717	185300	317571492	1900	1900	1900	1900	0
70	20230717	185200	317571492	1900	1900	1900	1900	0
71	20230717	185100	317571492	1900	1900	1900	1900	0
72	20230717	185000	317571492	1900	1900	1900	1900	0
73	20230717	184900	317571492	1900	1900	1900	1900	0
74	20230717	184800	317571492	1900	1900	1900	1900	0
75	20230717	184700	317571492	1900	1900	1900	1900	0
76	20230717	184600	317571492	1900	1900	1900	1900	0
77	20230717	184500	317571492	1900	1900	1900	1900	0
78	20230717	184400	317571492	1900	1900	1900	1900	0
79	20230717	184300	317571492	1900	1900	1900	1900	0
80	20230717	184200	317571492	1900	1900	1900	1900	0
81	20230717	184100	317571492	1900	1900	1900	1900	0
82	20230717	184000	317571492	1900	1900	1900	1900	0
83	20230717	183900	317571492	1900	1900	1900	1900	0
84	20230717	183800	317571492	1900	1900	1900	1900	0
85	20230717	183700	317571492	1900	1900	1900	1900	0
86	20230717	183600	317571492	1900	1900	1900	1900	0
87	20230717	183500	317571492	1900	1900	1900	1900	0
88	20230717	183400	317571492	1900	1900	1900	1900	0
89	20230717	183300	317571492	1900	1900	1900	1900	0
90	20230717	183200	317571492	1900	1900	1900	1900	0
91	20230717	183100	317571492	1900	1900	1900	1900	0
92	20230717	183000	317571492	1900	1900	1900	1900	4295
93	20230717	182900	317571492	1900	1900	1900	1900	0
94	20230717	182800	317571492	1900	1900	1900	1900	0
95	20230717	182700	317571492	1900	1900	1900	1900	0
96	20230717	182600	317571492	1900	1900	1900	1900	0
97	20230717	182500	317571492	1900	1900	1900	1900	0
98	20230717	182400	317571492	1900	1900	1900	1900	0
99	20230717	182300	317571492	1900	1900	1900	1900	0
100	20230717	182200	317571492	1900	1900	1900	1900	0
101	20230717	182100	317571492	1900	1900	1900	1900	0
102	20230717	182000	317571492	1900	1900	1900	1900	0
103	20230717	181900	317571492	1900	1900	1900	1900	0
104	20230717	181800	317571492	1900	1900	1900	1900	0
105	20230717	181700	317571492	1900	1900	1900	1900	0
106	20230717	181600	317571492	1900	1900	1900	1900	0
107	20230717	181500	317571492	1900	1900	1900	1900	0
108	20230717	181400	317571492	1900	1900	1900	1900	0
109	20230717	181300	317571492	1900	1900	1900	1900	0
110	20230717	181200	317571492	1900	1900	1900	1900	0
111	20230717	181100	317571492	1900	1900	1900	1900	0
112	20230717	181000	317571492	1900	1900	1900	1900	0
113	20230717	180900	317571492	1900	1900	1900	1900	0
114	20230717	180800	317571492	1900	1900	1900	1900	0
115	20230717	180700	317571492	1900	1900	1900	1900	0
116	20230717	180600	317571492	1900	1900	1900	1900	0
117	20230717	180500	317571492	1900	1900	1900	1900	0
118	20230717	180400	317571492	1900	1900	1900	1900	0
119	20230717	180300	317571492	1900	1900	1900	1900	0
120	20230717	180200	317571492	1900	1900	1900	1900	0
121	20230717	180100	317571492	1900	1900	1900	1900	0
122	20230717	180000	317571492	1900	1900	1900	1900	4295
123	20230717	175900	317571492	1900	1900	1900	1900	0
124	20230717	175800	317571492	1900	1900	1900	1900	0
125	20230717	175700	317571492	1900	1900	1900	1900	0
126	20230717	175600	317571492	1900	1900	1900	1900	0
127	20230717	175500	317571492	1900	1900	1900	1900	0
128	20230717	175400	317571492	1900	1900	1900	1900	0
129	20230717	175300	317571492	1900	1900	1900	1900	0
130	20230717	175200	317571492	1900	1900	1900	1900	0
131	20230717	175100	317571492	1900	1900	1900	1900	0
132	20230717	175000	317571492	1900	1900	1900	1900	0
133	20230717	174900	317571492	1900	1900	1900	1900	0
134	20230717	174800	317571492	1900	1900	1900	1900	0
135	20230717	174700	317571492	1900	1900	1900	1900	0
136	20230717	174600	317571492	1900	1900	1900	1900	0
137	20230717	174500	317571492	1900	1900	1900	1900	0
138	20230717	174400	317571492	1900	1900	1900	1900	0
139	20230717	174300	317571492	1900	1900	1900	1900	0
140	20230717	174200	317571492	1900	1900	1900	1900	0
141	20230717	174100	317571492	1900	1900	1900	1900	0
142	20230717	174000	317571492	1900	1900	1900	1900	0
143	20230717	173900	317571492	1900	1900	1900	1900	0
144	20230717	173800	317571492	1900	1900	1900	1900	0
145	20230717	173700	317571492	1900	1900	1900	1900	0
146	20230717	173600	317571492	1900	1900	1900	1900	0
147	20230717	173500	317571492	1900	1900	1900	1900	0
148	20230717	173400	317571492	1900	1900	1900	1900	0
149	20230717	173300	317571492	1900	1900	1900	1900	0
150	20230717	173200	317571492	1900	1900	1900	1900	0
151	20230717	173100	317571492	1900	1900	1900	1900	0
152	20230717	173000	317571492	1900	1900	1900	1900	4295
153	20230717	172900	317571492	1900	1900	1900	1900	0
154	20230717	172800	317571492	1900	1900	1900	1900	0
155	20230717	172700	317571492	1900	1900	1900	1900	0
156	20230717	172600	317571492	1900	1900	1900	1900	0
157	20230717	172500	317571492	1900	1900	1900	1900	0
158	20230717	172400	317571492	1900	1900	1900	1900	0
159	20230717	172300	317571492	1900	1900	1900	1900	0
160	20230717	172200	317571492	1900	1900	1900	1900	0
161	20230717	172100	317571492	1900	1900	1900	1900	0
162	20230717	172000	317571492	1900	1900	1900	1900	0
163	20230717	171900	317571492	1900	1900	1900	1900	0
164	20230717	171800	317571492	1900	1900	1900	1900	0
165	20230717	171700	317571492	1900	1900	1900	1900	0
166	20230717	171600	317571492	1900	1900	1900	1900	0
167	20230717	171500	317571492	1900	1900	1900	1900	0
168	20230717	171400	317571492	1900	1900	1900	1900	0
169	20230717	171300	317571492	1900	1900	1900	1900	0
170	20230717	171200	317571492	1900	1900	1900	1900	0
171	20230717	171100	317571492	1900	1900	1900	1900	0
172	20230717	171000	317571492	1900	1900	1900	1900	0
173	20230717	170900	317571492	1900	1900	1900	1900	0
174	20230717	170800	317571492	1900	1900	1900	1900	0
175	20230717	170700	317571492	1900	1900	1900	1900	0
176	20230717	170600	317571492	1900	1900	1900	1900	0
177	20230717	170500	317571492	1900	1900	1900	1900	0
178	20230717	170400	317571492	1900	1900	1900	1900	0
179	20230717	170300	317571492	1900	1900	1900	1900	0
180	20230717	170200	317571492	1900	1900	1900	1900	0
181	20230717	170100	317571492	1900	1900	1900	1900	0
182	20230717	170000	317571492	1900	1900	1900	1900	4295
183	20230717	165900	317571492	1900	1900	1900	1900	0
184	20230717	165800	317571492	1900	1900	1900	1900	0
185	20230717	165700	317571492	1900	1900	1900	1900	0
186	20230717	165600	317571492	1900	1900	1900	1900	0
187	20230717	165500	317571492	1900	1900	1900	1900	0
188	20230717	165400	317571492	1900	1900	1900	1900	0
189	20230717	165300	317571492	1900	1900	1900	1900	0
190	20230717	165200	317571492	1900	1900	1900	1900	0
191	20230717	165100	317571492	1900	1900	1900	1900	0
192	20230717	165000	317571492	1900	1900	1900	1900	0
193	20230717	164900	317571492	1900	1900	1900	1900	0
194	20230717	164800	317571492	1900	1900	1900	1900	0
195	20230717	164700	317571492	1900	1900	1900	1900	0
196	20230717	164600	317571492	1900	1900	1900	1900	0
197	20230717	164500	317571492	1900	1900	1900	1900	0
198	20230717	164400	317571492	1900	1900	1900	1900	0
199	20230717	164300	317571492	1900	1900	1900	1900	0
200	20230717	164200	317571492	1900	1900	1900	1900	0
201	20230717	164100	317571492	1900	1900	1900	1900	0
202	20230717	164000	317571492	1900	1900	1900	1900	0
203	20230717	163900	317571492	1900	1900	1900	1900	0
204	20230717	163800	317571492	1900	1900	1900	1900	0
205	20230717	163700	317571492	1900	1900	1900	1900	0
206	20230717	163600	317571492	1900	1900	1900	1900	0
207	20230717	163500	317571492	1900	1900	1900	1900	0
208	20230717	163400	317571492	1900	1900	1900	1900	0
209	20230717	163300	317571492	1900	1900	1900	1900	0
210	20230717	163200	317571492	1900	1900	1900	1900	0
211	20230717	163100	317571492	1900	1900	1900	1900	0
212	20230717	163000	317571492	1900	1900	1900	1900	4295
213	20230717	162900	317571492	1900	1900	1900	1900	0
214	20230717	162800	317571492	1900	1900	1900	1900	0
215	20230717	162700	317571492	1900	1900	1900	1900	0
216	20230717	162600	317571492	1900	1900	1900	1900	0
217	20230717	162500	317571492	1900	1900	1900	1900	0
218	20230717	162400	317571492	1900	1900	1900	1900	0
219	20230717	162300	317571492	1900	1900	1900	1900	0
220	20230717	162200	317571492	1900	1900	1900	1900	0
221	20230717	162100	317571492	1900	1900	1900	1900	0
222	20230717	162000	317571492	1900	1900	1900	1900	0
223	20230717	161900	317571492	1900	1900	1900	1900	0
224	20230717	161800	317571492	1900	1900	1900	1900	0
225	20230717	161700	317571492	1900	1900	1900	1900	0
226	20230717	161600	317571492	1900	1900	1900	1900	0
227	20230717	161500	317571492	1900	1900	1900	1900	0
228	20230717	161400	317571492	1900	1900	1900	1900	0
229	20230717	161300	317571492	1900	1900	1900	1900	0
230	20230717	161200	317571492	1900	1900	1900	1900	0
231	20230717	161100	317571492	1900	1900	1900	1900	0
232	20230717	161000	317571492	1900	1900	1900	1900	0
233	20230717	160900	317571492	1900	1900	1900	1900	0
234	20230717	160800	317571492	1900	1900	1900	1900	0
235	20230717	160700	317571492	1900	1900	1900	1900	0
236	20230717	160600	317571492	1900	1900	1900	1900	0
237	20230717	160500	317571492	1900	1900	1900	1900	0
238	20230717	160400	317571492	1900	1900	1900	1900	0
239	20230717	160300	317571492	1900	1900	1900	1900	0
240	20230717	160200	317571492	1900	1900	1900	1900	0
241	20230717	160100	317571492	1900	1900	1900	1900	0
242	20230717	160000	317571492	1900	1900	1900	1900	4295
243	20230717	155900	317571492	1900	1900	1900	1900	0
244	20230717	155800	317571492	1900	1900	1900	1900	0
245	20230717	155700	317571492	1900	1900	1900	1900	0
246	20230717	155600	317571492	1900	1900	1900	1900	0
247	20230717	155500	317571492	1900	1900	1900	1900	0
248	20230717	155400	317571492	1900	1900	1900	1900	0
249	20230717	155300	317571492	1900	1900	1900	1900	0
250	20230717	155200	317571492	1900	1900	1900	1900	0
251	20230717	155100	317571492	1900	1900	1900	1900	0
252	20230717	155000	317571492	1900	1900	1900	1900	0
253	20230717	154900	317571492	1900	1900	1900	1900	0
254	20230717	154800	317571492	1900	1900	1900	1900	0
255	20230717	154700	317571492	1900	1900	1900	1900	0
256	20230717	154600	317571492	1900	1900	1900	1900	0
257	20230717	154500	317571492	1900	1900	1900	1900	0
258	20230717	154400	317571492	1900	1900	1900	1900	0
259	20230717	154300	317571492	1900	1900	1900	1900	0
260	20230717	154200	317571492	1900	1900	1900	1900	0
261	20230717	154100	317571492	1900	1900	1900	1900	0
262	20230717	154000	317571492	1900	1900	1900	1900	0
263	20230717	153900	317571492	1900	1900	1900	1900	0
264	20230717	153800	317571492	1900	1900	1900	1900	0
265	20230717	153700	317571492	1900	1900	1900	1900	0
266	20230717	153600	317571492	1900	1900	1900	1900	0
267	20230717	153500	317571492	1900	1900	1900	1900	0
268	20230717	153400	317571492	1900	1900	1900	1900	0
269	20230717	153300	317571492	1900	1900	1900	1900	0
270	20230717	153200	317571492	1900	1900	1900	1900	0
271	20230717	153100	317571492	1900	1900	1900	1900	0
272	20230717	153000	317571492	1900	1900	1900	1900	8590
273	20230717	152900	309410992	1899	1899	1899	1899	0
274	20230717	152800	309410992	1899	1899	1899	1899	0
275	20230717	152700	309410992	1899	1899	1899	1899	0
276	20230717	152600	309410992	1899	1899	1899	1899	0
277	20230717	152500	309410992	1899	1899	1899	1899	0
278	20230717	152400	309410992	1899	1899	1899	1899	0
279	20230717	152300	309410992	1899	1899	1899	1899	0
280	20230717	152200	309410992	1899	1899	1899	1899	0
281	20230717	152100	309410992	1899	1899	1899	1899	0
282	20230717	152000	309410992	1899	1899	1899	1899	0
283	20230717	151900	309410992	1899	1899	1899	1899	9
284	20230717	151800	309393901	1899	1895	1899	1895	20
285	20230717	151700	309355989	1895	1893	1895	1893	1427
286	20230717	151600	306654672	1892	1893	1893	1892	2338
287	20230717	151500	302231136	1893	1893	1893	1893	536
288	20230717	151400	301216488	1893	1893	1893	1893	1
289	20230717	151300	301214595	1900	1900	1900	1900	0
290	20230717	151200	301214595	1900	1900	1900	1900	5
291	20230717	151100	301205095	1893	1893	1893	1893	324
292	20230717	151000	300591763	1892	1892	1892	1892	235
293	20230717	150900	300147143	1892	1892	1892	1892	20
294	20230717	150800	300109303	1892	1893	1893	1892	262
295	20230717	150700	299613582	1892	1892	1892	1892	0
296	20230717	150600	299613582	1892	1893	1893	1892	978
297	20230717	150500	297763180	1893	1892	1893	1892	1268
298	20230717	150400	295364119	1892	1893	1893	1892	1599
299	20230717	150300	292338683	1893	1893	1893	1893	1087
300	20230717	150200	290280992	1893	1893	1893	1893	1711
301	20230717	150100	287042069	1893	1893	1893	1893	1
302	20230717	150000	287040176	1893	1893	1893	1893	2
303	20230717	145900	287036390	1896	1896	1896	1896	50
304	20230717	145800	286941590	1893	1893	1893	1893	9
305	20230717	145700	286924553	1893	1893	1893	1893	207
306	20230717	145600	286532702	1896	1897	1897	1896	51
307	20230717	145500	286435956	1892	1892	1892	1892	668
308	20230717	145400	285172100	1892	1892	1892	1892	1146
309	20230717	145300	283003868	1899	1899	1899	1899	102
310	20230717	145200	282810170	1893	1893	1893	1893	0
311	20230717	145100	282810170	1893	1893	1893	1893	4704
312	20230717	145000	273905498	1893	1892	1893	1891	1733
313	20230717	144900	270626591	1893	1893	1893	1893	0
314	20230717	144800	270626591	1893	1893	1893	1893	0
315	20230717	144700	270626591	1893	1893	1893	1893	0
316	20230717	144600	270626591	1893	1893	1893	1893	0
317	20230717	144500	270626591	1893	1893	1893	1893	2
318	20230717	144400	270622805	1893	1893	1893	1893	5
319	20230717	144300	270613340	1893	1893	1893	1893	3
320	20230717	144200	270607661	1893	1893	1893	1893	62
321	20230717	144100	270490295	1893	1893	1900	1893	174
322	20230717	144000	270160899	1900	1898	1900	1898	684
323	20230717	143900	268861673	1898	1898	1898	1898	0
324	20230717	143800	268861673	1898	1898	1898	1898	0
325	20230717	143700	268861673	1898	1898	1898	1898	0
326	20230717	143600	268861673	1898	1898	1898	1898	0
327	20230717	143500	268861673	1898	1898	1898	1898	0
328	20230717	143400	268861673	1898	1898	1898	1898	0
329	20230717	143300	268861673	1898	1898	1898	1898	0
330	20230717	143200	268861673	1898	1898	1898	1898	27
331	20230717	143100	268810427	1898	1898	1898	1898	0
332	20230717	143000	268810427	1898	1892	1898	1892	4
333	20230717	142900	268802847	1892	1892	1892	1892	0
334	20230717	142800	268802847	1892	1892	1892	1892	9
335	20230717	142700	268785819	1892	1893	1893	1892	1000
336	20230717	142600	266893318	1893	1893	1893	1893	0
337	20230717	142500	266893318	1893	1893	1893	1893	176
338	20230717	142400	266560150	1893	1893	1893	1893	0
339	20230717	142300	266560150	1893	1898	1898	1893	756
340	20230717	142200	265128735	1899	1899	1899	1899	0
341	20230717	142100	265128735	1899	1899	1899	1899	0
342	20230717	142000	265128735	1899	1899	1899	1899	0
343	20230717	141900	265128735	1899	1899	1899	1899	0
344	20230717	141800	265128735	1899	1899	1899	1899	3
345	20230717	141700	265123038	1899	1899	1899	1899	49
346	20230717	141600	265029987	1899	1899	1899	1899	19
347	20230717	141500	264993906	1899	1899	1899	1899	2
348	20230717	141400	264990108	1898	1898	1898	1898	1
349	20230717	141300	264988210	1899	1899	1899	1899	2
350	20230717	141200	264984412	1898	1898	1898	1898	18
351	20230717	141100	264950248	1898	1895	1898	1895	3
352	20230717	141000	264944557	1899	1899	1899	1899	2
353	20230717	140900	264940759	1895	1899	1899	1895	545
354	20230717	140800	263907704	1895	1895	1895	1895	564
355	20230717	140700	262838924	1893	1893	1893	1893	0
356	20230717	140600	262838924	1893	1900	1900	1893	1928
357	20230717	140500	259187454	1895	1895	1895	1895	0
358	20230717	140400	259187454	1895	1895	1895	1895	735
359	20230717	140300	257794629	1895	1900	1900	1895	1197
360	20230717	140200	255526113	1899	1899	1899	1899	0
361	20230717	140100	255526113	1899	1899	1899	1899	0
362	20230717	140000	255526113	1899	1899	1899	1899	0
363	20230717	135900	255526113	1899	1899	1899	1899	1
364	20230717	135800	255524214	1899	1899	1899	1899	0
365	20230717	135700	255524214	1899	1900	1900	1899	35
366	20230717	135600	255457719	1895	1895	1895	1895	0
367	20230717	135500	255457719	1895	1895	1895	1895	0
368	20230717	135400	255457719	1895	1895	1895	1895	0
369	20230717	135300	255457719	1895	1895	1895	1895	0
370	20230717	135200	255457719	1895	1896	1896	1895	1780
371	20230717	135100	252083564	1895	1895	1895	1895	0
372	20230717	135000	252083564	1895	1895	1895	1895	0
373	20230717	134900	252083564	1895	1895	1895	1895	0
374	20230717	134800	252083564	1895	1895	1895	1895	0
375	20230717	134700	252083564	1895	1895	1895	1895	0
376	20230717	134600	252083564	1895	1895	1895	1895	687
377	20230717	134500	250781699	1895	1895	1895	1895	255
378	20230717	134400	250298474	1895	1895	1895	1895	0
379	20230717	134300	250298474	1895	1895	1895	1895	10
380	20230717	134200	250279524	1895	1895	1895	1894	966
381	20230717	134100	248449124	1895	1895	1895	1895	1804
382	20230717	134000	245030544	1896	1896	1896	1896	110
383	20230717	133900	244821984	1900	1900	1900	1900	0
384	20230717	133800	244821984	1900	1900	1900	1900	40
385	20230717	133700	244745984	1896	1896	1896	1896	0
386	20230717	133600	244745984	1896	1896	1896	1896	0
387	20230717	133500	244745984	1896	1896	1896	1896	21
388	20230717	133400	244706168	1896	1896	1896	1896	2
389	20230717	133300	244702376	1895	1896	1896	1895	599
390	20230717	133200	243567256	1895	1895	1895	1895	0
391	20230717	133100	243567256	1895	1895	1895	1895	0
392	20230717	133000	243567256	1895	1895	1895	1895	0
393	20230717	132900	243567256	1895	1895	1895	1895	0
394	20230717	132800	243567256	1895	1895	1895	1895	0
395	20230717	132700	243567256	1895	1895	1895	1895	0
396	20230717	132600	243567256	1895	1895	1895	1895	0
397	20230717	132500	243567256	1895	1895	1895	1895	0
398	20230717	132400	243567256	1895	1895	1895	1895	0
399	20230717	132300	243567256	1895	1895	1895	1895	0
400	20230717	132200	243567256	1895	1895	1895	1895	0
401	20230717	132100	243567256	1895	1895	1895	1895	0
402	20230717	132000	243567256	1895	1895	1895	1895	2
403	20230717	131900	243563466	1894	1894	1894	1894	0
404	20230717	131800	243563466	1894	1894	1894	1894	0
405	20230717	131700	243563466	1894	1894	1894	1894	0
406	20230717	131600	243563466	1894	1894	1894	1894	0
407	20230717	131500	243563466	1894	1895	1895	1894	849
408	20230717	131400	241954762	1900	1900	1900	1900	0
409	20230717	131300	241954762	1900	1900	1900	1900	0
410	20230717	131200	241954762	1900	1900	1900	1900	0
411	20230717	131100	241954762	1900	1900	1900	1900	1
412	20230717	131000	241952862	1895	1896	1896	1895	2388
413	20230717	130900	237425864	1896	1896	1896	1896	0
414	20230717	130800	237425864	1896	1896	1896	1896	0
415	20230717	130700	237425864	1896	1896	1896	1896	0
416	20230717	130600	237425864	1896	1896	1896	1896	0
417	20230717	130500	237425864	1896	1896	1896	1896	0
418	20230717	130400	237425864	1896	1896	1896	1896	309
419	20230717	130300	236840000	1896	1896	1896	1896	176
420	20230717	130200	236506304	1896	1896	1896	1896	379
421	20230717	130100	235787720	1896	1896	1896	1896	0
422	20230717	130000	235787720	1896	1901	1901	1896	53
423	20230717	125900	235687162	1901	1901	1901	1901	0
424	20230717	125800	235687162	1901	1901	1901	1901	1
425	20230717	125700	235685261	1896	1896	1896	1896	127
426	20230717	125600	235444469	1896	1897	1897	1896	3
427	20230717	125500	235438780	1896	1896	1896	1896	0
428	20230717	125400	235438780	1896	1896	1896	1896	0
429	20230717	125300	235438780	1896	1896	1896	1896	537
430	20230717	125200	234420628	1896	1896	1896	1896	0
431	20230717	125100	234420628	1896	1896	1896	1896	0
432	20230717	125000	234420628	1896	1896	1896	1896	0
433	20230717	124900	234420628	1896	1903	1903	1896	62
434	20230717	124800	234303062	1896	1898	1898	1896	119
435	20230717	124700	234077272	1898	1904	1904	1898	1790
436	20230717	124600	230678500	1904	1904	1904	1904	0
437	20230717	124500	230678500	1904	1904	1904	1904	0
438	20230717	124400	230678500	1904	1904	1904	1904	0
439	20230717	124300	230678500	1904	1904	1904	1904	2
440	20230717	124200	230674692	1904	1903	1904	1903	16
441	20230717	124100	230644236	1903	1903	1903	1903	0
442	20230717	124000	230644236	1903	1902	1903	1900	1798
443	20230717	123900	227223730	1903	1903	1903	1903	0
444	20230717	123800	227223730	1903	1903	1903	1903	0
445	20230717	123700	227223730	1903	1903	1903	1903	0
446	20230717	123600	227223730	1903	1903	1903	1903	0
447	20230717	123500	227223730	1903	1903	1903	1903	0
448	20230717	123400	227223730	1903	1903	1903	1903	0
449	20230717	123300	227223730	1903	1903	1903	1903	0
450	20230717	123200	227223730	1903	1903	1903	1903	0
451	20230717	123100	227223730	1903	1903	1903	1903	0
452	20230717	123000	227223730	1903	1903	1903	1903	0
453	20230717	122900	227223730	1903	1903	1903	1903	100
454	20230717	122800	227033430	1903	1903	1903	1903	0
455	20230717	122700	227033430	1903	1903	1903	1903	0
456	20230717	122600	227033430	1903	1903	1903	1903	2
457	20230717	122500	227029624	1903	1903	1903	1903	10
458	20230717	122400	227010594	1903	1903	1903	1903	2629
459	20230717	122300	222007607	1903	1903	1903	1903	0
460	20230717	122200	222007607	1903	1903	1903	1903	0
461	20230717	122100	222007607	1903	1903	1903	1903	0
462	20230717	122000	222007607	1903	1903	1903	1903	2
463	20230717	121900	222003801	1898	1898	1898	1898	0
464	20230717	121800	222003801	1898	1898	1898	1898	0
465	20230717	121700	222003801	1898	1898	1898	1898	3
466	20230717	121600	221998107	1901	1901	1901	1901	0
467	20230717	121500	221998107	1901	1901	1901	1899	1132
468	20230717	121400	219848215	1901	1901	1901	1901	37
469	20230717	121300	219777878	1901	1901	1901	1901	200
470	20230717	121200	219397678	1904	1904	1904	1904	0
471	20230717	121100	219397678	1904	1904	1904	1904	0
472	20230717	121000	219397678	1904	1904	1904	1904	2
473	20230717	120900	219393870	1899	1900	1900	1899	625
474	20230717	120800	218206495	1905	1905	1905	1905	0
475	20230717	120700	218206495	1905	1901	1905	1901	7
476	20230717	120600	218193176	1901	1900	1901	1900	27
477	20230717	120500	218141860	1900	1900	1900	1900	0
478	20230717	120400	218141860	1900	1900	1900	1900	0
479	20230717	120300	218141860	1900	1900	1900	1900	90
480	20230717	120200	217970860	1900	1900	1900	1900	0
481	20230717	120100	217970860	1900	1900	1900	1900	0
482	20230717	120000	217970860	1900	1900	1900	1900	100
483	20230717	115900	217780860	1899	1899	1899	1899	0
484	20230717	115800	217780860	1899	1899	1899	1899	0
485	20230717	115700	217780860	1899	1899	1899	1899	0
486	20230717	115600	217780860	1899	1899	1899	1899	0
487	20230717	115500	217780860	1899	1899	1899	1899	0
488	20230717	115400	217780860	1899	1899	1899	1899	0
489	20230717	115300	217780860	1899	1899	1899	1899	200
490	20230717	115200	217401060	1899	1899	1899	1899	50
491	20230717	115100	217306110	1899	1900	1900	1899	1630
492	20230717	115000	214210726	1900	1900	1900	1900	0
493	20230717	114900	214210726	1900	1900	1900	1900	100
494	20230717	114800	214020726	1900	1900	1900	1900	0
495	20230717	114700	214020726	1900	1900	1900	1900	0
496	20230717	114600	214020726	1900	1901	1901	1900	21
497	20230717	114500	213980825	1901	1902	1902	1901	4
498	20230717	114400	213973219	1902	1902	1902	1902	0
499	20230717	114300	213973219	1902	1902	1902	1902	103
500	20230717	114200	213777313	1903	1902	1903	1902	147
501	20230717	114100	213497669	1902	1902	1902	1902	0
502	20230717	114000	213497669	1902	1902	1902	1902	10
503	20230717	113900	213478649	1903	1903	1903	1903	41
504	20230717	113800	213400626	1903	1903	1903	1903	0
505	20230717	113700	213400626	1903	1903	1903	1903	0
506	20230717	113600	213400626	1903	1903	1903	1903	10
507	20230717	113500	213381596	1894	1895	1895	1894	2512
508	20230717	113400	208623237	1895	1895	1895	1895	0
509	20230717	113300	208623237	1895	1897	1897	1895	44
510	20230717	113200	208539855	1897	1897	1897	1897	0
511	20230717	113100	208539855	1897	1897	1897	1897	200
512	20230717	113000	208160455	1896	1897	1900	1896	1403
513	20230717	112900	205499415	1900	1903	1903	1900	7550
514	20230717	112800	191148824	1903	1903	1903	1903	1
515	20230717	112700	191146921	1902	1902	1902	1902	0
516	20230717	112600	191146921	1902	1903	1903	1902	152
517	20230717	112500	190857781	1905	1903	1905	1903	360
518	20230717	112400	190172687	1904	1904	1904	1904	50
519	20230717	112300	190077487	1903	1903	1903	1903	651
520	20230717	112200	188838634	1904	1904	1904	1904	30
521	20230717	112100	188781514	1905	1905	1905	1905	0
522	20230717	112000	188781514	1905	1905	1905	1905	0
523	20230717	111900	188781514	1905	1905	1905	1905	0
524	20230717	111800	188781514	1905	1905	1905	1905	0
525	20230717	111700	188781514	1905	1905	1905	1905	10
526	20230717	111600	188762464	1904	1904	1904	1904	0
527	20230717	111500	188762464	1904	1904	1904	1904	0
528	20230717	111400	188762464	1904	1904	1904	1904	1000
529	20230717	111300	186858464	1903	1903	1903	1903	200
530	20230717	111200	186477864	1904	1904	1904	1904	31
531	20230717	111100	186418840	1905	1905	1905	1905	0
532	20230717	111000	186418840	1905	1905	1905	1905	0
533	20230717	110900	186418840	1905	1905	1905	1905	4
534	20230717	110800	186411220	1904	1904	1904	1904	0
535	20230717	110700	186411220	1904	1908	1908	1904	401
536	20230717	110600	185647712	1908	1908	1908	1908	0
537	20230717	110500	185647712	1908	1908	1908	1908	0
538	20230717	110400	185647712	1908	1908	1908	1908	1
539	20230717	110300	185645804	1903	1905	1905	1903	3874
540	20230717	110200	178271689	1909	1905	1909	1905	8
541	20230717	110100	178256445	1905	1905	1905	1905	205
542	20230717	110000	177865920	1905	1905	1905	1905	0
543	20230717	105900	177865920	1905	1905	1905	1905	0
544	20230717	105800	177865920	1905	1905	1905	1905	0
545	20230717	105700	177865920	1905	1905	1905	1905	538
546	20230717	105600	176841030	1905	1905	1905	1905	0
547	20230717	105500	176841030	1905	1905	1905	1905	0
548	20230717	105400	176841030	1905	1905	1905	1905	0
549	20230717	105300	176841030	1905	1905	1905	1905	0
550	20230717	105200	176841030	1905	1905	1905	1905	0
551	20230717	105100	176841030	1905	1905	1905	1905	104
552	20230717	105000	176642910	1905	1905	1905	1905	0
553	20230717	104900	176642910	1905	1905	1905	1905	1027
554	20230717	104800	174686475	1910	1910	1910	1910	1563
555	20230717	104700	171701145	1909	1909	1909	1909	10
556	20230717	104600	171682055	1910	1910	1910	1910	0
557	20230717	104500	171682055	1910	1910	1910	1910	0
558	20230717	104400	171682055	1910	1910	1910	1910	416
559	20230717	104300	170887495	1910	1905	1910	1905	1351
560	20230717	104200	168313835	1910	1910	1910	1910	0
561	20230717	104100	168313835	1910	1910	1910	1910	0
562	20230717	104000	168313835	1910	1910	1910	1910	200
563	20230717	103900	167931835	1910	1910	1910	1910	0
564	20230717	103800	167931835	1910	1906	1910	1906	2
565	20230717	103700	167928019	1905	1905	1905	1905	0
566	20230717	103600	167928019	1905	1905	1905	1905	50
567	20230717	103500	167832769	1904	1904	1904	1904	0
568	20230717	103400	167832769	1904	1904	1904	1904	2
569	20230717	103300	167828961	1910	1910	1910	1910	0
570	20230717	103200	167828961	1910	1910	1910	1910	0
571	20230717	103100	167828961	1910	1910	1910	1910	1
572	20230717	103000	167827051	1903	1903	1903	1903	0
573	20230717	102900	167827051	1903	1903	1903	1903	0
574	20230717	102800	167827051	1903	1903	1903	1903	0
575	20230717	102700	167827051	1903	1909	1909	1903	251
576	20230717	102600	167348130	1910	1910	1910	1910	0
577	20230717	102500	167348130	1910	1910	1910	1910	0
578	20230717	102400	167348130	1910	1910	1910	1910	0
579	20230717	102300	167348130	1910	1910	1910	1910	0
580	20230717	102200	167348130	1910	1910	1910	1910	5
581	20230717	102100	167338580	1911	1911	1911	1911	0
582	20230717	102000	167338580	1911	1911	1911	1911	0
583	20230717	101900	167338580	1911	1911	1911	1911	0
584	20230717	101800	167338580	1911	1911	1911	1911	1
585	20230717	101700	167336669	1911	1911	1911	1911	4
586	20230717	101600	167329025	1911	1911	1911	1911	1
587	20230717	101500	167327114	1911	1911	1911	1911	0
588	20230717	101400	167327114	1911	1911	1911	1911	0
589	20230717	101300	167327114	1911	1911	1911	1911	0
590	20230717	101200	167327114	1911	1911	1911	1911	0
591	20230717	101100	167327114	1911	1911	1911	1911	0
592	20230717	101000	167327114	1911	1903	1911	1903	1262
593	20230717	100900	164925280	1903	1903	1903	1903	1484
594	20230717	100800	162101228	1910	1910	1910	1910	0
595	20230717	100700	162101228	1910	1910	1910	1910	0
596	20230717	100600	162101228	1910	1907	1910	1907	1099
597	20230717	100500	160002585	1907	1907	1907	1907	21
598	20230717	100400	159962538	1903	1903	1903	1903	0
599	20230717	100300	159962538	1903	1903	1903	1903	0
600	20230717	100200	159962538	1903	1903	1903	1903	0
601	20230717	100100	159962538	1903	1903	1903	1903	910
602	20230717	100000	158230808	1910	1910	1910	1910	1
603	20230717	095900	158228898	1902	1902	1902	1902	0
604	20230717	095800	158228898	1902	1902	1902	1902	0
605	20230717	095700	158228898	1902	1902	1902	1902	0
606	20230717	095600	158228898	1902	1905	1905	1902	210
607	20230717	095500	157829121	1910	1910	1910	1910	54
608	20230717	095400	157725981	1910	1912	1912	1910	1152
609	20230717	095300	155525491	1911	1911	1912	1911	110
610	20230717	095200	155315280	1912	1912	1912	1912	0
611	20230717	095100	155315280	1912	1912	1912	1912	15
612	20230717	095000	155286600	1911	1912	1912	1911	40
613	20230717	094900	155210153	1912	1912	1912	1912	1
614	20230717	094800	155208241	1910	1910	1910	1910	38
615	20230717	094700	155135661	1910	1910	1910	1910	0
616	20230717	094600	155135661	1910	1905	1910	1905	32
617	20230717	094500	155074696	1910	1910	1910	1910	0
618	20230717	094400	155074696	1910	1902	1910	1902	1526
619	20230717	094300	152172236	1902	1905	1905	1902	351
620	20230717	094200	151504184	1905	1905	1905	1903	1904
621	20230717	094100	147879942	1909	1909	1909	1909	0
622	20230717	094000	147879942	1909	1909	1909	1909	1
623	20230717	093900	147878033	1906	1909	1909	1906	2670
624	20230717	093800	142784089	1912	1912	1912	1912	0
625	20230717	093700	142784089	1912	1912	1912	1912	2
626	20230717	093600	142780265	1912	1912	1912	1912	0
627	20230717	093500	142780265	1912	1912	1912	1912	0
628	20230717	093400	142780265	1912	1912	1912	1912	1
629	20230717	093300	142778353	1917	1909	1917	1909	11
630	20230717	093200	142757346	1917	1917	1917	1917	1
631	20230717	093100	142755429	1918	1918	1918	1918	1
632	20230717	093000	142753511	1911	1911	1911	1911	0
633	20230717	092900	142753511	1911	1911	1911	1911	318
634	20230717	092800	142145813	1911	1911	1911	1911	162
635	20230717	092700	141836231	1904	1931	1931	1904	5502
636	20230717	092600	131339443	1933	1920	1933	1920	1200
637	20230717	092500	129029935	1910	1913	1913	1910	1220
638	20230717	092400	126699403	1910	1910	1910	1910	0
639	20230717	092300	126699403	1910	1910	1910	1910	292
640	20230717	092200	126141683	1910	1923	1928	1910	6773
641	20230717	092100	113172904	1923	1918	1923	1918	4259
642	20230717	092000	104995593	1901	1901	1901	1901	0
643	20230717	091900	104995593	1901	1900	1901	1900	9603
644	20230717	091800	86745290	1900	1902	1902	1900	8557
645	20230717	091700	70474876	1903	1905	1905	1903	5000
646	20230717	091600	60959676	1903	1901	1903	1901	2021
647	20230717	091500	57117747	1901	1901	1901	1901	250
648	20230717	091400	56642497	1895	1889	1895	1889	81
649	20230717	091300	56489290	1888	1889	1889	1888	149
650	20230717	091200	56207973	1887	1887	1887	1887	12
651	20230717	091100	56185329	1887	1887	1890	1887	1503
652	20230717	091000	53347758	1887	1896	1896	1887	1482
653	20230717	090900	50546331	1896	1897	1897	1896	331
654	20230717	090800	49918735	1896	1896	1896	1896	0
655	20230717	090700	49918735	1896	1901	1901	1895	3482
656	20230717	090600	43303751	1901	1901	1901	1901	0
657	20230717	090500	43303751	1901	1900	1901	1898	7375
658	20230717	090400	29291270	1900	1900	1900	1899	4609
659	20230717	090300	20534235	1900	1900	1900	1900	4437
660	20230717	090200	12103935	1900	1912	1912	1900	2899
661	20230717	090100	6576755	1911	1911	1911	1911	1000
662	20230717	090000	4665755	1912	1912	1921	1912	2435