KissMeData/196450/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	201300	142376355	1670	1670	1670	1670	1533
3	20230717	201200	142376355	1670	1670	1670	1670	0
4	20230717	201100	142376355	1670	1670	1670	1670	0
5	20230717	201000	142376355	1670	1670	1670	1670	0
6	20230717	200900	142376355	1670	1670	1670	1670	0
7	20230717	200800	142376355	1670	1670	1670	1670	0
8	20230717	200700	142376355	1670	1670	1670	1670	0
9	20230717	200600	142376355	1670	1670	1670	1670	0
10	20230717	200500	142376355	1670	1670	1670	1670	0
11	20230717	200400	142376355	1670	1670	1670	1670	0
12	20230717	200300	142376355	1670	1670	1670	1670	0
13	20230717	200200	142376355	1670	1670	1670	1670	0
14	20230717	200100	142376355	1670	1670	1670	1670	0
15	20230717	200000	142376355	1670	1670	1670	1670	0
16	20230717	195900	142376355	1670	1670	1670	1670	0
17	20230717	195800	142376355	1670	1670	1670	1670	0
18	20230717	195700	142376355	1670	1670	1670	1670	0
19	20230717	195600	142376355	1670	1670	1670	1670	0
20	20230717	195500	142376355	1670	1670	1670	1670	0
21	20230717	195400	142376355	1670	1670	1670	1670	0
22	20230717	195300	142376355	1670	1670	1670	1670	0
23	20230717	195200	142376355	1670	1670	1670	1670	0
24	20230717	195100	142376355	1670	1670	1670	1670	0
25	20230717	195000	142376355	1670	1670	1670	1670	0
26	20230717	194900	142376355	1670	1670	1670	1670	0
27	20230717	194800	142376355	1670	1670	1670	1670	0
28	20230717	194700	142376355	1670	1670	1670	1670	0
29	20230717	194600	142376355	1670	1670	1670	1670	0
30	20230717	194500	142376355	1670	1670	1670	1670	0
31	20230717	194400	142376355	1670	1670	1670	1670	0
32	20230717	194300	142376355	1670	1670	1670	1670	1533
33	20230717	194200	142376355	1670	1670	1670	1670	0
34	20230717	194100	142376355	1670	1670	1670	1670	0
35	20230717	194000	142376355	1670	1670	1670	1670	0
36	20230717	193900	142376355	1670	1670	1670	1670	0
37	20230717	193800	142376355	1670	1670	1670	1670	0
38	20230717	193700	142376355	1670	1670	1670	1670	0
39	20230717	193600	142376355	1670	1670	1670	1670	0
40	20230717	193500	142376355	1670	1670	1670	1670	0
41	20230717	193400	142376355	1670	1670	1670	1670	0
42	20230717	193300	142376355	1670	1670	1670	1670	0
43	20230717	193200	142376355	1670	1670	1670	1670	0
44	20230717	193100	142376355	1670	1670	1670	1670	0
45	20230717	193000	142376355	1670	1670	1670	1670	0
46	20230717	192900	142376355	1670	1670	1670	1670	0
47	20230717	192800	142376355	1670	1670	1670	1670	0
48	20230717	192700	142376355	1670	1670	1670	1670	0
49	20230717	192600	142376355	1670	1670	1670	1670	0
50	20230717	192500	142376355	1670	1670	1670	1670	0
51	20230717	192400	142376355	1670	1670	1670	1670	0
52	20230717	192300	142376355	1670	1670	1670	1670	0
53	20230717	192200	142376355	1670	1670	1670	1670	0
54	20230717	192100	142376355	1670	1670	1670	1670	0
55	20230717	192000	142376355	1670	1670	1670	1670	0
56	20230717	191900	142376355	1670	1670	1670	1670	0
57	20230717	191800	142376355	1670	1670	1670	1670	0
58	20230717	191700	142376355	1670	1670	1670	1670	0
59	20230717	191600	142376355	1670	1670	1670	1670	0
60	20230717	191500	142376355	1670	1670	1670	1670	0
61	20230717	191400	142376355	1670	1670	1670	1670	0
62	20230717	191300	142376355	1670	1670	1670	1670	1533
63	20230717	191200	142376355	1670	1670	1670	1670	0
64	20230717	191100	142376355	1670	1670	1670	1670	0
65	20230717	191000	142376355	1670	1670	1670	1670	0
66	20230717	190900	142376355	1670	1670	1670	1670	0
67	20230717	190800	142376355	1670	1670	1670	1670	0
68	20230717	190700	142376355	1670	1670	1670	1670	0
69	20230717	190600	142376355	1670	1670	1670	1670	0
70	20230717	190500	142376355	1670	1670	1670	1670	0
71	20230717	190400	142376355	1670	1670	1670	1670	0
72	20230717	190300	142376355	1670	1670	1670	1670	0
73	20230717	190200	142376355	1670	1670	1670	1670	0
74	20230717	190100	142376355	1670	1670	1670	1670	0
75	20230717	190000	142376355	1670	1670	1670	1670	0
76	20230717	185900	142376355	1670	1670	1670	1670	0
77	20230717	185800	142376355	1670	1670	1670	1670	0
78	20230717	185700	142376355	1670	1670	1670	1670	0
79	20230717	185600	142376355	1670	1670	1670	1670	0
80	20230717	185500	142376355	1670	1670	1670	1670	0
81	20230717	185400	142376355	1670	1670	1670	1670	0
82	20230717	185300	142376355	1670	1670	1670	1670	0
83	20230717	185200	142376355	1670	1670	1670	1670	0
84	20230717	185100	142376355	1670	1670	1670	1670	0
85	20230717	185000	142376355	1670	1670	1670	1670	0
86	20230717	184900	142376355	1670	1670	1670	1670	0
87	20230717	184800	142376355	1670	1670	1670	1670	0
88	20230717	184700	142376355	1670	1670	1670	1670	0
89	20230717	184600	142376355	1670	1670	1670	1670	0
90	20230717	184500	142376355	1670	1670	1670	1670	0
91	20230717	184400	142376355	1670	1670	1670	1670	0
92	20230717	184300	142376355	1670	1670	1670	1670	1533
93	20230717	184200	142376355	1670	1670	1670	1670	0
94	20230717	184100	142376355	1670	1670	1670	1670	0
95	20230717	184000	142376355	1670	1670	1670	1670	0
96	20230717	183900	142376355	1670	1670	1670	1670	0
97	20230717	183800	142376355	1670	1670	1670	1670	0
98	20230717	183700	142376355	1670	1670	1670	1670	0
99	20230717	183600	142376355	1670	1670	1670	1670	0
100	20230717	183500	142376355	1670	1670	1670	1670	0
101	20230717	183400	142376355	1670	1670	1670	1670	0
102	20230717	183300	142376355	1670	1670	1670	1670	0
103	20230717	183200	142376355	1670	1670	1670	1670	0
104	20230717	183100	142376355	1670	1670	1670	1670	0
105	20230717	183000	142376355	1670	1670	1670	1670	0
106	20230717	182900	142376355	1670	1670	1670	1670	0
107	20230717	182800	142376355	1670	1670	1670	1670	0
108	20230717	182700	142376355	1670	1670	1670	1670	0
109	20230717	182600	142376355	1670	1670	1670	1670	0
110	20230717	182500	142376355	1670	1670	1670	1670	0
111	20230717	182400	142376355	1670	1670	1670	1670	0
112	20230717	182300	142376355	1670	1670	1670	1670	0
113	20230717	182200	142376355	1670	1670	1670	1670	0
114	20230717	182100	142376355	1670	1670	1670	1670	0
115	20230717	182000	142376355	1670	1670	1670	1670	0
116	20230717	181900	142376355	1670	1670	1670	1670	0
117	20230717	181800	142376355	1670	1670	1670	1670	0
118	20230717	181700	142376355	1670	1670	1670	1670	0
119	20230717	181600	142376355	1670	1670	1670	1670	0
120	20230717	181500	142376355	1670	1670	1670	1670	0
121	20230717	181400	142376355	1670	1670	1670	1670	0
122	20230717	181300	142376355	1670	1670	1670	1670	1533
123	20230717	181200	142376355	1670	1670	1670	1670	0
124	20230717	181100	142376355	1670	1670	1670	1670	0
125	20230717	181000	142376355	1670	1670	1670	1670	0
126	20230717	180900	142376355	1670	1670	1670	1670	0
127	20230717	180800	142376355	1670	1670	1670	1670	0
128	20230717	180700	142376355	1670	1670	1670	1670	0
129	20230717	180600	142376355	1670	1670	1670	1670	0
130	20230717	180500	142376355	1670	1670	1670	1670	0
131	20230717	180400	142376355	1670	1670	1670	1670	0
132	20230717	180300	142376355	1670	1670	1670	1670	0
133	20230717	180200	142376355	1670	1670	1670	1670	0
134	20230717	180100	142376355	1670	1670	1670	1670	0
135	20230717	180000	142376355	1670	1670	1670	1670	0
136	20230717	175900	142376355	1670	1670	1670	1670	0
137	20230717	175800	142376355	1670	1670	1670	1670	0
138	20230717	175700	142376355	1670	1670	1670	1670	0
139	20230717	175600	142376355	1670	1670	1670	1670	0
140	20230717	175500	142376355	1670	1670	1670	1670	0
141	20230717	175400	142376355	1670	1670	1670	1670	0
142	20230717	175300	142376355	1670	1670	1670	1670	0
143	20230717	175200	142376355	1670	1670	1670	1670	0
144	20230717	175100	142376355	1670	1670	1670	1670	0
145	20230717	175000	142376355	1670	1670	1670	1670	0
146	20230717	174900	142376355	1670	1670	1670	1670	0
147	20230717	174800	142376355	1670	1670	1670	1670	0
148	20230717	174700	142376355	1670	1670	1670	1670	0
149	20230717	174600	142376355	1670	1670	1670	1670	0
150	20230717	174500	142376355	1670	1670	1670	1670	0
151	20230717	174400	142376355	1670	1670	1670	1670	0
152	20230717	174300	142376355	1670	1670	1670	1670	1533
153	20230717	174200	142376355	1670	1670	1670	1670	0
154	20230717	174100	142376355	1670	1670	1670	1670	0
155	20230717	174000	142376355	1670	1670	1670	1670	0
156	20230717	173900	142376355	1670	1670	1670	1670	0
157	20230717	173800	142376355	1670	1670	1670	1670	0
158	20230717	173700	142376355	1670	1670	1670	1670	0
159	20230717	173600	142376355	1670	1670	1670	1670	0
160	20230717	173500	142376355	1670	1670	1670	1670	0
161	20230717	173400	142376355	1670	1670	1670	1670	0
162	20230717	173300	142376355	1670	1670	1670	1670	0
163	20230717	173200	142376355	1670	1670	1670	1670	0
164	20230717	173100	142376355	1670	1670	1670	1670	0
165	20230717	173000	142376355	1670	1670	1670	1670	0
166	20230717	172900	142376355	1670	1670	1670	1670	0
167	20230717	172800	142376355	1670	1670	1670	1670	0
168	20230717	172700	142376355	1670	1670	1670	1670	0
169	20230717	172600	142376355	1670	1670	1670	1670	0
170	20230717	172500	142376355	1670	1670	1670	1670	0
171	20230717	172400	142376355	1670	1670	1670	1670	0
172	20230717	172300	142376355	1670	1670	1670	1670	0
173	20230717	172200	142376355	1670	1670	1670	1670	0
174	20230717	172100	142376355	1670	1670	1670	1670	0
175	20230717	172000	142376355	1670	1670	1670	1670	0
176	20230717	171900	142376355	1670	1670	1670	1670	0
177	20230717	171800	142376355	1670	1670	1670	1670	0
178	20230717	171700	142376355	1670	1670	1670	1670	0
179	20230717	171600	142376355	1670	1670	1670	1670	0
180	20230717	171500	142376355	1670	1670	1670	1670	0
181	20230717	171400	142376355	1670	1670	1670	1670	0
182	20230717	171300	142376355	1670	1670	1670	1670	1533
183	20230717	171200	142376355	1670	1670	1670	1670	0
184	20230717	171100	142376355	1670	1670	1670	1670	0
185	20230717	171000	142376355	1670	1670	1670	1670	0
186	20230717	170900	142376355	1670	1670	1670	1670	0
187	20230717	170800	142376355	1670	1670	1670	1670	0
188	20230717	170700	142376355	1670	1670	1670	1670	0
189	20230717	170600	142376355	1670	1670	1670	1670	0
190	20230717	170500	142376355	1670	1670	1670	1670	0
191	20230717	170400	142376355	1670	1670	1670	1670	0
192	20230717	170300	142376355	1670	1670	1670	1670	0
193	20230717	170200	142376355	1670	1670	1670	1670	0
194	20230717	170100	142376355	1670	1670	1670	1670	0
195	20230717	170000	142376355	1670	1670	1670	1670	0
196	20230717	165900	142376355	1670	1670	1670	1670	0
197	20230717	165800	142376355	1670	1670	1670	1670	0
198	20230717	165700	142376355	1670	1670	1670	1670	0
199	20230717	165600	142376355	1670	1670	1670	1670	0
200	20230717	165500	142376355	1670	1670	1670	1670	0
201	20230717	165400	142376355	1670	1670	1670	1670	0
202	20230717	165300	142376355	1670	1670	1670	1670	0
203	20230717	165200	142376355	1670	1670	1670	1670	0
204	20230717	165100	142376355	1670	1670	1670	1670	0
205	20230717	165000	142376355	1670	1670	1670	1670	0
206	20230717	164900	142376355	1670	1670	1670	1670	0
207	20230717	164800	142376355	1670	1670	1670	1670	0
208	20230717	164700	142376355	1670	1670	1670	1670	0
209	20230717	164600	142376355	1670	1670	1670	1670	0
210	20230717	164500	142376355	1670	1670	1670	1670	0
211	20230717	164400	142376355	1670	1670	1670	1670	0
212	20230717	164300	142376355	1670	1670	1670	1670	1533
213	20230717	164200	142376355	1670	1670	1670	1670	0
214	20230717	164100	142376355	1670	1670	1670	1670	0
215	20230717	164000	142376355	1670	1670	1670	1670	0
216	20230717	163900	142376355	1670	1670	1670	1670	0
217	20230717	163800	142376355	1670	1670	1670	1670	0
218	20230717	163700	142376355	1670	1670	1670	1670	0
219	20230717	163600	142376355	1670	1670	1670	1670	0
220	20230717	163500	142376355	1670	1670	1670	1670	0
221	20230717	163400	142376355	1670	1670	1670	1670	0
222	20230717	163300	142376355	1670	1670	1670	1670	0
223	20230717	163200	142376355	1670	1670	1670	1670	0
224	20230717	163100	142376355	1670	1670	1670	1670	0
225	20230717	163000	142376355	1670	1670	1670	1670	0
226	20230717	162900	142376355	1670	1670	1670	1670	0
227	20230717	162800	142376355	1670	1670	1670	1670	0
228	20230717	162700	142376355	1670	1670	1670	1670	0
229	20230717	162600	142376355	1670	1670	1670	1670	0
230	20230717	162500	142376355	1670	1670	1670	1670	0
231	20230717	162400	142376355	1670	1670	1670	1670	0
232	20230717	162300	142376355	1670	1670	1670	1670	0
233	20230717	162200	142376355	1670	1670	1670	1670	0
234	20230717	162100	142376355	1670	1670	1670	1670	0
235	20230717	162000	142376355	1670	1670	1670	1670	0
236	20230717	161900	142376355	1670	1670	1670	1670	0
237	20230717	161800	142376355	1670	1670	1670	1670	0
238	20230717	161700	142376355	1670	1670	1670	1670	0
239	20230717	161600	142376355	1670	1670	1670	1670	0
240	20230717	161500	142376355	1670	1670	1670	1670	0
241	20230717	161400	142376355	1670	1670	1670	1670	0
242	20230717	161300	142376355	1670	1670	1670	1670	1533
243	20230717	161200	142376355	1670	1670	1670	1670	0
244	20230717	161100	142376355	1670	1670	1670	1670	0
245	20230717	161000	142376355	1670	1670	1670	1670	0
246	20230717	160900	142376355	1670	1670	1670	1670	0
247	20230717	160800	142376355	1670	1670	1670	1670	0
248	20230717	160700	142376355	1670	1670	1670	1670	0
249	20230717	160600	142376355	1670	1670	1670	1670	0
250	20230717	160500	142376355	1670	1670	1670	1670	0
251	20230717	160400	142376355	1670	1670	1670	1670	0
252	20230717	160300	142376355	1670	1670	1670	1670	0
253	20230717	160200	142376355	1670	1670	1670	1670	0
254	20230717	160100	142376355	1670	1670	1670	1670	0
255	20230717	160000	142376355	1670	1670	1670	1670	0
256	20230717	155900	142376355	1670	1670	1670	1670	0
257	20230717	155800	142376355	1670	1670	1670	1670	0
258	20230717	155700	142376355	1670	1670	1670	1670	0
259	20230717	155600	142376355	1670	1670	1670	1670	0
260	20230717	155500	142376355	1670	1670	1670	1670	0
261	20230717	155400	142376355	1670	1670	1670	1670	0
262	20230717	155300	142376355	1670	1670	1670	1670	0
263	20230717	155200	142376355	1670	1670	1670	1670	0
264	20230717	155100	142376355	1670	1670	1670	1670	0
265	20230717	155000	142376355	1670	1670	1670	1670	0
266	20230717	154900	142376355	1670	1670	1670	1670	0
267	20230717	154800	142376355	1670	1670	1670	1670	0
268	20230717	154700	142376355	1670	1670	1670	1670	0
269	20230717	154600	142376355	1670	1670	1670	1670	0
270	20230717	154500	142376355	1670	1670	1670	1670	0
271	20230717	154400	142376355	1670	1670	1670	1670	0
272	20230717	154300	142376355	1670	1670	1670	1670	1533
273	20230717	154200	142376355	1670	1670	1670	1670	0
274	20230717	154100	142376355	1670	1670	1670	1670	0
275	20230717	154000	142376355	1670	1670	1670	1670	0
276	20230717	153900	142376355	1670	1670	1670	1670	0
277	20230717	153800	142376355	1670	1670	1670	1670	0
278	20230717	153700	142376355	1670	1670	1670	1670	0
279	20230717	153600	142376355	1670	1670	1670	1670	0
280	20230717	153500	142376355	1670	1670	1670	1670	0
281	20230717	153400	142376355	1670	1670	1670	1670	0
282	20230717	153300	142376355	1670	1670	1670	1670	0
283	20230717	153200	142376355	1670	1670	1670	1670	0
284	20230717	153100	142376355	1670	1670	1670	1670	0
285	20230717	153000	142376355	1670	1670	1670	1670	1533
286	20230717	152900	139816245	1675	1675	1675	1675	0
287	20230717	152800	139816245	1675	1675	1675	1675	0
288	20230717	152700	139816245	1675	1675	1675	1675	0
289	20230717	152600	139816245	1675	1675	1675	1675	0
290	20230717	152500	139816245	1675	1675	1675	1675	0
291	20230717	152400	139816245	1675	1675	1675	1675	0
292	20230717	152300	139816245	1675	1675	1675	1675	0
293	20230717	152200	139816245	1675	1675	1675	1675	0
294	20230717	152100	139816245	1675	1675	1675	1675	0
295	20230717	152000	139816245	1675	1675	1675	1675	0
296	20230717	151900	139816245	1675	1675	1675	1675	0
297	20230717	151800	139816245	1675	1675	1675	1675	0
298	20230717	151700	139816245	1675	1675	1675	1675	0
299	20230717	151600	139816245	1675	1675	1675	1675	6
300	20230717	151500	139806195	1675	1668	1675	1668	1112
301	20230717	151400	137949515	1666	1666	1666	1666	0
302	20230717	151300	137949515	1666	1666	1666	1666	0
303	20230717	151200	137949515	1666	1666	1666	1666	0
304	20230717	151100	137949515	1666	1666	1666	1666	0
305	20230717	151000	137949515	1666	1666	1666	1666	0
306	20230717	150900	137949515	1666	1666	1666	1666	300
307	20230717	150800	137449715	1666	1666	1666	1666	0
308	20230717	150700	137449715	1666	1666	1666	1666	0
309	20230717	150600	137449715	1666	1666	1666	1666	0
310	20230717	150500	137449715	1666	1666	1666	1666	0
311	20230717	150400	137449715	1666	1666	1666	1666	0
312	20230717	150300	137449715	1666	1666	1666	1666	0
313	20230717	150200	137449715	1666	1666	1666	1666	0
314	20230717	150100	137449715	1666	1666	1666	1666	0
315	20230717	150000	137449715	1666	1666	1666	1666	3103
316	20230717	145900	132280117	1674	1674	1674	1674	77
317	20230717	145800	132151219	1675	1675	1675	1675	0
318	20230717	145700	132151219	1675	1675	1675	1675	0
319	20230717	145600	132151219	1675	1675	1675	1675	1
320	20230717	145500	132149544	1679	1679	1679	1679	0
321	20230717	145400	132149544	1679	1679	1679	1679	0
322	20230717	145300	132149544	1679	1679	1679	1679	0
323	20230717	145200	132149544	1679	1679	1679	1679	0
324	20230717	145100	132149544	1679	1679	1679	1679	0
325	20230717	145000	132149544	1679	1679	1679	1679	0
326	20230717	144900	132149544	1679	1679	1679	1679	0
327	20230717	144800	132149544	1679	1679	1679	1679	0
328	20230717	144700	132149544	1679	1679	1679	1679	0
329	20230717	144600	132149544	1679	1679	1679	1679	0
330	20230717	144500	132149544	1679	1679	1679	1679	0
331	20230717	144400	132149544	1679	1679	1679	1679	200
332	20230717	144300	131813744	1681	1681	1681	1681	1
333	20230717	144200	131812063	1667	1667	1667	1667	0
334	20230717	144100	131812063	1667	1667	1667	1667	0
335	20230717	144000	131812063	1667	1667	1667	1667	0
336	20230717	143900	131812063	1667	1667	1667	1667	0
337	20230717	143800	131812063	1667	1667	1667	1667	0
338	20230717	143700	131812063	1667	1671	1671	1667	2736
339	20230717	143600	127250351	1686	1686	1686	1686	0
340	20230717	143500	127250351	1686	1686	1686	1686	0
341	20230717	143400	127250351	1686	1686	1686	1686	0
342	20230717	143300	127250351	1686	1686	1686	1686	4
343	20230717	143200	127243607	1668	1668	1668	1668	318
344	20230717	143100	126713183	1667	1668	1668	1667	43
345	20230717	143000	126641460	1668	1668	1668	1668	21
346	20230717	142900	126606432	1668	1668	1668	1668	15
347	20230717	142800	126581412	1668	1668	1668	1668	0
348	20230717	142700	126581412	1668	1668	1668	1668	0
349	20230717	142600	126581412	1668	1668	1668	1668	4
350	20230717	142500	126574740	1683	1683	1683	1683	0
351	20230717	142400	126574740	1683	1683	1683	1683	50
352	20230717	142300	126490590	1685	1685	1685	1685	0
353	20230717	142200	126490590	1685	1681	1685	1681	215
354	20230717	142100	126128757	1683	1668	1683	1668	205
355	20230717	142000	125786742	1681	1681	1681	1681	0
356	20230717	141900	125786742	1681	1681	1681	1681	1
357	20230717	141800	125785061	1669	1669	1669	1669	0
358	20230717	141700	125785061	1669	1669	1669	1669	0
359	20230717	141600	125785061	1669	1669	1669	1669	0
360	20230717	141500	125785061	1669	1669	1669	1669	0
361	20230717	141400	125785061	1669	1669	1669	1669	225
362	20230717	141300	125409536	1669	1669	1669	1669	0
363	20230717	141200	125409536	1669	1669	1669	1669	0
364	20230717	141100	125409536	1669	1670	1670	1669	10
365	20230717	141000	125392845	1670	1670	1670	1670	0
366	20230717	140900	125392845	1670	1670	1670	1670	3289
367	20230717	140800	119900215	1670	1670	1670	1670	89
368	20230717	140700	119751585	1670	1671	1671	1670	1853
369	20230717	140600	116657020	1670	1670	1670	1670	0
370	20230717	140500	116657020	1670	1670	1670	1670	0
371	20230717	140400	116657020	1670	1670	1670	1670	0
372	20230717	140300	116657020	1670	1670	1670	1670	0
373	20230717	140200	116657020	1670	1670	1670	1670	0
374	20230717	140100	116657020	1670	1670	1670	1670	800
375	20230717	140000	115321020	1680	1680	1680	1680	0
376	20230717	135900	115321020	1680	1680	1680	1680	0
377	20230717	135800	115321020	1680	1680	1680	1680	0
378	20230717	135700	115321020	1680	1680	1680	1680	0
379	20230717	135600	115321020	1680	1680	1680	1680	0
380	20230717	135500	115321020	1680	1680	1680	1680	0
381	20230717	135400	115321020	1680	1680	1680	1680	0
382	20230717	135300	115321020	1680	1680	1680	1680	0
383	20230717	135200	115321020	1680	1680	1680	1680	0
384	20230717	135100	115321020	1680	1680	1680	1680	0
385	20230717	135000	115321020	1680	1680	1680	1680	0
386	20230717	134900	115321020	1680	1680	1680	1680	0
387	20230717	134800	115321020	1680	1680	1680	1680	0
388	20230717	134700	115321020	1680	1680	1680	1680	5
389	20230717	134600	115312620	1681	1681	1681	1681	1
390	20230717	134500	115310939	1670	1670	1670	1670	0
391	20230717	134400	115310939	1670	1670	1670	1670	0
392	20230717	134300	115310939	1670	1670	1670	1670	0
393	20230717	134200	115310939	1670	1670	1670	1670	0
394	20230717	134100	115310939	1670	1670	1670	1670	0
395	20230717	134000	115310939	1670	1670	1670	1670	0
396	20230717	133900	115310939	1670	1670	1670	1670	1
397	20230717	133800	115309269	1669	1669	1669	1669	0
398	20230717	133700	115309269	1669	1669	1669	1669	20
399	20230717	133600	115275889	1669	1669	1669	1669	0
400	20230717	133500	115275889	1669	1669	1669	1669	0
401	20230717	133400	115275889	1669	1669	1669	1669	0
402	20230717	133300	115275889	1669	1669	1669	1669	0
403	20230717	133200	115275889	1669	1669	1669	1669	0
404	20230717	133100	115275889	1669	1669	1669	1669	1
405	20230717	133000	115274220	1668	1668	1668	1668	0
406	20230717	132900	115274220	1668	1669	1669	1668	573
407	20230717	132800	114317884	1680	1680	1680	1680	0
408	20230717	132700	114317884	1680	1680	1680	1680	0
409	20230717	132600	114317884	1680	1680	1680	1680	0
410	20230717	132500	114317884	1680	1680	1680	1680	125
411	20230717	132400	114107884	1688	1688	1688	1688	0
412	20230717	132300	114107884	1688	1688	1688	1688	0
413	20230717	132200	114107884	1688	1688	1688	1688	0
414	20230717	132100	114107884	1688	1688	1688	1688	0
415	20230717	132000	114107884	1688	1688	1688	1688	0
416	20230717	131900	114107884	1688	1688	1688	1688	3
417	20230717	131800	114102820	1677	1677	1677	1677	0
418	20230717	131700	114102820	1677	1677	1677	1677	0
419	20230717	131600	114102820	1677	1678	1678	1677	693
420	20230717	131500	112940658	1680	1681	1681	1680	14
421	20230717	131400	112917126	1681	1681	1681	1681	13
422	20230717	131300	112895273	1681	1681	1681	1681	2
423	20230717	131200	112891911	1681	1681	1681	1681	3
424	20230717	131100	112886868	1681	1681	1681	1681	1
425	20230717	131000	112885187	1682	1681	1682	1681	410
426	20230717	130900	112195974	1680	1680	1680	1680	0
427	20230717	130800	112195974	1680	1680	1680	1680	0
428	20230717	130700	112195974	1680	1680	1680	1680	0
429	20230717	130600	112195974	1680	1680	1680	1680	0
430	20230717	130500	112195974	1680	1680	1680	1680	0
431	20230717	130400	112195974	1680	1680	1680	1680	0
432	20230717	130300	112195974	1680	1680	1680	1680	0
433	20230717	130200	112195974	1680	1680	1680	1680	0
434	20230717	130100	112195974	1680	1680	1680	1680	0
435	20230717	130000	112195974	1680	1680	1680	1680	0
436	20230717	125900	112195974	1680	1686	1686	1680	665
437	20230717	125800	111076441	1690	1690	1690	1690	0
438	20230717	125700	111076441	1690	1690	1690	1690	0
439	20230717	125600	111076441	1690	1690	1690	1690	0
440	20230717	125500	111076441	1690	1690	1690	1690	1
441	20230717	125400	111074751	1691	1690	1691	1690	1279
442	20230717	125300	108912338	1691	1691	1691	1691	0
443	20230717	125200	108912338	1691	1691	1691	1691	0
444	20230717	125100	108912338	1691	1691	1691	1691	0
445	20230717	125000	108912338	1691	1691	1691	1691	0
446	20230717	124900	108912338	1691	1691	1691	1691	0
447	20230717	124800	108912338	1691	1691	1691	1691	0
448	20230717	124700	108912338	1691	1691	1691	1691	0
449	20230717	124600	108912338	1691	1691	1691	1691	0
450	20230717	124500	108912338	1691	1691	1691	1691	0
451	20230717	124400	108912338	1691	1691	1691	1691	0
452	20230717	124300	108912338	1691	1691	1691	1691	0
453	20230717	124200	108912338	1691	1690	1691	1690	31
454	20230717	124100	108859947	1691	1691	1691	1691	0
455	20230717	124000	108859947	1691	1691	1691	1691	0
456	20230717	123900	108859947	1691	1691	1691	1691	0
457	20230717	123800	108859947	1691	1691	1691	1691	100
458	20230717	123700	108690847	1691	1691	1691	1691	0
459	20230717	123600	108690847	1691	1691	1691	1691	0
460	20230717	123500	108690847	1691	1691	1691	1691	0
461	20230717	123400	108690847	1691	1691	1691	1691	1
462	20230717	123300	108689156	1687	1687	1687	1687	1
463	20230717	123200	108687469	1686	1686	1686	1686	0
464	20230717	123100	108687469	1686	1686	1686	1686	96
465	20230717	123000	108525613	1686	1686	1686	1686	3
466	20230717	122900	108520555	1685	1685	1685	1685	40
467	20230717	122800	108453155	1685	1685	1685	1685	10
468	20230717	122700	108436305	1686	1686	1686	1686	0
469	20230717	122600	108436305	1686	1686	1686	1686	0
470	20230717	122500	108436305	1686	1686	1686	1686	0
471	20230717	122400	108436305	1686	1686	1686	1686	0
472	20230717	122300	108436305	1686	1685	1686	1685	800
473	20230717	122200	107087605	1685	1685	1685	1685	0
474	20230717	122100	107087605	1685	1685	1685	1685	19
475	20230717	122000	107055590	1686	1686	1686	1686	1202
476	20230717	121900	105029018	1681	1681	1681	1681	0
477	20230717	121800	105029018	1681	1681	1681	1681	19
478	20230717	121700	104997079	1680	1680	1680	1680	26
479	20230717	121600	104953399	1677	1677	1677	1677	0
480	20230717	121500	104953399	1677	1677	1677	1677	0
481	20230717	121400	104953399	1677	1677	1677	1677	0
482	20230717	121300	104953399	1677	1677	1677	1677	0
483	20230717	121200	104953399	1677	1677	1677	1677	0
484	20230717	121100	104953399	1677	1677	1677	1677	524
485	20230717	121000	104074651	1677	1677	1677	1677	0
486	20230717	120900	104074651	1677	1677	1677	1677	160
487	20230717	120800	103806331	1687	1687	1687	1687	0
488	20230717	120700	103806331	1687	1687	1687	1687	0
489	20230717	120600	103806331	1687	1687	1687	1687	0
490	20230717	120500	103806331	1687	1687	1687	1687	0
491	20230717	120400	103806331	1687	1687	1687	1687	0
492	20230717	120300	103806331	1687	1687	1687	1687	1
493	20230717	120200	103804644	1677	1677	1677	1677	0
494	20230717	120100	103804644	1677	1677	1677	1677	0
495	20230717	120000	103804644	1677	1677	1677	1677	0
496	20230717	115900	103804644	1677	1677	1677	1677	0
497	20230717	115800	103804644	1677	1677	1677	1677	0
498	20230717	115700	103804644	1677	1675	1677	1665	3993
499	20230717	115600	97143993	1677	1681	1681	1677	1936
500	20230717	115500	93893169	1695	1695	1695	1695	0
501	20230717	115400	93893169	1695	1695	1695	1695	0
502	20230717	115300	93893169	1695	1695	1695	1695	0
503	20230717	115200	93893169	1695	1695	1695	1695	0
504	20230717	115100	93893169	1695	1695	1695	1695	0
505	20230717	115000	93893169	1695	1695	1695	1695	0
506	20230717	114900	93893169	1695	1695	1695	1695	0
507	20230717	114800	93893169	1695	1695	1695	1695	0
508	20230717	114700	93893169	1695	1695	1695	1695	0
509	20230717	114600	93893169	1695	1695	1695	1695	0
510	20230717	114500	93893169	1695	1695	1695	1695	0
511	20230717	114400	93893169	1695	1695	1695	1695	0
512	20230717	114300	93893169	1695	1695	1695	1695	0
513	20230717	114200	93893169	1695	1695	1695	1695	1
514	20230717	114100	93891474	1685	1685	1685	1685	37
515	20230717	114000	93829129	1685	1687	1687	1685	900
516	20230717	113900	92312008	1698	1698	1698	1698	0
517	20230717	113800	92312008	1698	1698	1698	1698	0
518	20230717	113700	92312008	1698	1698	1698	1698	0
519	20230717	113600	92312008	1698	1698	1698	1698	0
520	20230717	113500	92312008	1698	1698	1698	1698	0
521	20230717	113400	92312008	1698	1698	1698	1698	1
522	20230717	113300	92310310	1699	1699	1699	1699	0
523	20230717	113200	92310310	1699	1699	1699	1699	0
524	20230717	113100	92310310	1699	1699	1699	1699	0
525	20230717	113000	92310310	1699	1699	1699	1699	0
526	20230717	112900	92310310	1699	1699	1699	1699	0
527	20230717	112800	92310310	1699	1699	1699	1699	3
528	20230717	112700	92305213	1700	1698	1700	1698	112
529	20230717	112600	92114841	1700	1700	1700	1700	0
530	20230717	112500	92114841	1700	1700	1700	1700	0
531	20230717	112400	92114841	1700	1684	1700	1684	1103
532	20230717	112300	90251751	1682	1680	1682	1680	3938
533	20230717	112200	83635777	1679	1678	1679	1678	158
534	20230717	112100	83370632	1677	1670	1677	1670	826
535	20230717	112000	81986425	1670	1667	1670	1667	436
536	20230717	111900	81258473	1667	1667	1667	1667	0
537	20230717	111800	81258473	1667	1667	1667	1667	0
538	20230717	111700	81258473	1667	1667	1667	1667	200
539	20230717	111600	80925073	1667	1667	1667	1667	0
540	20230717	111500	80925073	1667	1667	1667	1667	0
541	20230717	111400	80925073	1667	1667	1667	1667	0
542	20230717	111300	80925073	1667	1667	1667	1667	0
543	20230717	111200	80925073	1667	1667	1667	1667	0
544	20230717	111100	80925073	1667	1667	1667	1667	0
545	20230717	111000	80925073	1667	1667	1667	1667	26
546	20230717	110900	80881731	1667	1667	1667	1667	0
547	20230717	110800	80881731	1667	1667	1667	1667	18
548	20230717	110700	80851725	1672	1672	1672	1672	0
549	20230717	110600	80851725	1672	1672	1672	1672	0
550	20230717	110500	80851725	1672	1672	1672	1672	0
551	20230717	110400	80851725	1672	1672	1672	1672	0
552	20230717	110300	80851725	1672	1672	1672	1672	0
553	20230717	110200	80851725	1672	1672	1672	1672	0
554	20230717	110100	80851725	1672	1672	1672	1672	10
555	20230717	110000	80835005	1672	1672	1672	1672	0
556	20230717	105900	80835005	1672	1672	1672	1672	199
557	20230717	105800	80502277	1672	1671	1672	1671	928
558	20230717	105700	78950786	1672	1673	1673	1672	2355
559	20230717	105600	75012871	1677	1677	1677	1677	0
560	20230717	105500	75012871	1677	1676	1677	1676	14
561	20230717	105400	74989406	1677	1677	1677	1677	0
562	20230717	105300	74989406	1677	1677	1677	1677	0
563	20230717	105200	74989406	1677	1677	1677	1677	0
564	20230717	105100	74989406	1677	1677	1677	1677	0
565	20230717	105000	74989406	1677	1677	1677	1677	0
566	20230717	104900	74989406	1677	1677	1677	1677	0
567	20230717	104800	74989406	1677	1673	1677	1671	899
568	20230717	104700	73486891	1672	1672	1672	1672	0
569	20230717	104600	73486891	1672	1673	1673	1672	500
570	20230717	104500	72650859	1675	1675	1675	1675	22
571	20230717	104400	72614009	1677	1677	1677	1677	0
572	20230717	104300	72614009	1677	1677	1677	1677	0
573	20230717	104200	72614009	1677	1677	1677	1677	1
574	20230717	104100	72612332	1675	1675	1675	1675	10
575	20230717	104000	72595582	1677	1677	1677	1677	0
576	20230717	103900	72595582	1677	1677	1677	1677	61
577	20230717	103800	72493285	1678	1676	1678	1676	658
578	20230717	103700	71389865	1678	1676	1678	1676	221
579	20230717	103600	71019267	1658	1658	1658	1658	0
580	20230717	103500	71019267	1658	1658	1658	1658	10
581	20230717	103400	71002687	1656	1673	1673	1622	9214
582	20230717	103300	55799195	1672	1672	1672	1672	360
583	20230717	103200	55197275	1672	1672	1672	1672	0
584	20230717	103100	55197275	1672	1672	1672	1672	0
585	20230717	103000	55197275	1672	1672	1672	1672	0
586	20230717	102900	55197275	1672	1672	1672	1672	0
587	20230717	102800	55197275	1672	1672	1672	1672	0
588	20230717	102700	55197275	1672	1672	1672	1672	0
589	20230717	102600	55197275	1672	1672	1672	1672	10
590	20230717	102500	55180555	1671	1671	1671	1671	0
591	20230717	102400	55180555	1671	1671	1671	1671	0
592	20230717	102300	55180555	1671	1671	1671	1671	0
593	20230717	102200	55180555	1671	1671	1671	1671	0
594	20230717	102100	55180555	1671	1671	1671	1671	0
595	20230717	102000	55180555	1671	1671	1671	1671	100
596	20230717	101900	55013455	1676	1671	1676	1671	1029
597	20230717	101800	53291851	1671	1671	1671	1671	0
598	20230717	101700	53291851	1671	1671	1671	1671	0
599	20230717	101600	53291851	1671	1671	1671	1671	0
600	20230717	101500	53291851	1671	1671	1671	1671	50
601	20230717	101400	53208301	1671	1671	1671	1671	20
602	20230717	101300	53174881	1672	1670	1676	1670	3894
603	20230717	101200	46653688	1670	1663	1670	1662	514
604	20230717	101100	45796942	1663	1663	1663	1662	726
605	20230717	101000	44590054	1662	1666	1666	1662	723
606	20230717	100900	43388336	1666	1666	1666	1666	0
607	20230717	100800	43388336	1666	1666	1666	1666	0
608	20230717	100700	43388336	1666	1666	1666	1666	1
609	20230717	100600	43386670	1666	1666	1666	1666	0
610	20230717	100500	43386670	1666	1666	1666	1666	13
611	20230717	100400	43365012	1666	1666	1666	1666	303
612	20230717	100300	42860214	1675	1675	1675	1675	0
613	20230717	100200	42860214	1675	1675	1675	1675	0
614	20230717	100100	42860214	1675	1675	1675	1675	0
615	20230717	100000	42860214	1675	1675	1675	1675	0
616	20230717	095900	42860214	1675	1675	1675	1675	0
617	20230717	095800	42860214	1675	1675	1675	1675	10
618	20230717	095700	42843464	1675	1675	1675	1675	8
619	20230717	095600	42830064	1675	1675	1675	1675	1
620	20230717	095500	42828389	1676	1674	1676	1673	51
621	20230717	095400	42743014	1676	1676	1676	1676	0
622	20230717	095300	42743014	1676	1676	1676	1676	0
623	20230717	095200	42743014	1676	1676	1676	1676	0
624	20230717	095100	42743014	1676	1675	1676	1675	299
625	20230717	095000	42241920	1676	1676	1676	1676	2
626	20230717	094900	42238568	1666	1666	1666	1666	0
627	20230717	094800	42238568	1666	1666	1666	1666	10
628	20230717	094700	42221908	1666	1666	1666	1666	0
629	20230717	094600	42221908	1666	1666	1666	1666	0
630	20230717	094500	42221908	1666	1666	1666	1666	68
631	20230717	094400	42108620	1666	1666	1666	1666	0
632	20230717	094300	42108620	1666	1666	1666	1666	0
633	20230717	094200	42108620	1666	1677	1677	1666	1100
634	20230717	094100	40274920	1677	1669	1677	1669	106
635	20230717	094000	40097430	1669	1669	1669	1669	397
636	20230717	093900	39434837	1669	1677	1677	1669	213
637	20230717	093800	39079174	1677	1671	1678	1671	13
638	20230717	093700	39057377	1670	1670	1670	1670	0
639	20230717	093600	39057377	1670	1677	1678	1670	609
640	20230717	093500	38035557	1679	1678	1679	1678	500
641	20230717	093400	37196074	1682	1682	1682	1682	0
642	20230717	093300	37196074	1682	1670	1682	1670	466
643	20230717	093200	36414191	1662	1662	1662	1662	240
644	20230717	093100	36015311	1662	1662	1662	1662	4
645	20230717	093000	36008663	1662	1662	1662	1662	0
646	20230717	092900	36008663	1662	1662	1662	1662	0
647	20230717	092800	36008663	1662	1662	1662	1662	500
648	20230717	092700	35177663	1662	1662	1662	1662	60
649	20230717	092600	35077943	1668	1666	1668	1666	1332
650	20230717	092500	32856823	1667	1667	1667	1667	81
651	20230717	092400	32721796	1667	1667	1667	1667	1
652	20230717	092300	32720129	1665	1665	1665	1665	1
653	20230717	092200	32718464	1665	1665	1665	1665	0
654	20230717	092100	32718464	1665	1665	1665	1665	145
655	20230717	092000	32477039	1656	1656	1656	1656	36
656	20230717	091900	32417423	1656	1655	1656	1654	1270
657	20230717	091800	30314702	1654	1655	1655	1654	154
658	20230717	091700	30059972	1654	1654	1654	1654	0
659	20230717	091600	30059972	1654	1650	1654	1650	4591
660	20230717	091500	22466462	1643	1643	1643	1643	59
661	20230717	091400	22369525	1643	1641	1643	1641	720
662	20230717	091300	21188001	1641	1627	1641	1627	500
663	20230717	091200	20372245	1626	1629	1629	1626	322
664	20230717	091100	19848556	1626	1629	1629	1626	164
665	20230717	091000	19581889	1629	1629	1629	1629	8
666	20230717	090900	19568857	1639	1635	1639	1635	916
667	20230717	090800	18068143	1639	1626	1639	1626	415
668	20230717	090700	17391039	1626	1636	1636	1626	2371
669	20230717	090600	13519798	1636	1638	1638	1635	517
670	20230717	090500	12673926	1640	1637	1640	1637	152
671	20230717	090400	12425063	1643	1651	1651	1642	6160
672	20230717	090300	2301627	1653	1654	1655	1653	823
673	20230717	090200	941172	1654	1653	1654	1653	208
674	20230717	090100	597340	1659	1683	1683	1659	11
675	20230717	090000	578899	1653	1650	1690	1650	348