KissMeData/033170/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190800	2536474167	1673	1673	1673	1673	25086
3	20230717	190700	2536474167	1673	1673	1673	1673	0
4	20230717	190600	2536474167	1673	1673	1673	1673	0
5	20230717	190500	2536474167	1673	1673	1673	1673	0
6	20230717	190400	2536474167	1673	1673	1673	1673	0
7	20230717	190300	2536474167	1673	1673	1673	1673	0
8	20230717	190200	2536474167	1673	1673	1673	1673	0
9	20230717	190100	2536474167	1673	1673	1673	1673	0
10	20230717	190000	2536474167	1673	1673	1673	1673	0
11	20230717	185900	2536474167	1673	1673	1673	1673	0
12	20230717	185800	2536474167	1673	1673	1673	1673	0
13	20230717	185700	2536474167	1673	1673	1673	1673	0
14	20230717	185600	2536474167	1673	1673	1673	1673	0
15	20230717	185500	2536474167	1673	1673	1673	1673	0
16	20230717	185400	2536474167	1673	1673	1673	1673	0
17	20230717	185300	2536474167	1673	1673	1673	1673	0
18	20230717	185200	2536474167	1673	1673	1673	1673	0
19	20230717	185100	2536474167	1673	1673	1673	1673	0
20	20230717	185000	2536474167	1673	1673	1673	1673	0
21	20230717	184900	2536474167	1673	1673	1673	1673	0
22	20230717	184800	2536474167	1673	1673	1673	1673	0
23	20230717	184700	2536474167	1673	1673	1673	1673	0
24	20230717	184600	2536474167	1673	1673	1673	1673	0
25	20230717	184500	2536474167	1673	1673	1673	1673	0
26	20230717	184400	2536474167	1673	1673	1673	1673	0
27	20230717	184300	2536474167	1673	1673	1673	1673	0
28	20230717	184200	2536474167	1673	1673	1673	1673	0
29	20230717	184100	2536474167	1673	1673	1673	1673	0
30	20230717	184000	2536474167	1673	1673	1673	1673	0
31	20230717	183900	2536474167	1673	1673	1673	1673	0
32	20230717	183800	2536474167	1673	1673	1673	1673	25086
33	20230717	183700	2536474167	1673	1673	1673	1673	0
34	20230717	183600	2536474167	1673	1673	1673	1673	0
35	20230717	183500	2536474167	1673	1673	1673	1673	0
36	20230717	183400	2536474167	1673	1673	1673	1673	0
37	20230717	183300	2536474167	1673	1673	1673	1673	0
38	20230717	183200	2536474167	1673	1673	1673	1673	0
39	20230717	183100	2536474167	1673	1673	1673	1673	0
40	20230717	183000	2536474167	1673	1673	1673	1673	0
41	20230717	182900	2536474167	1673	1673	1673	1673	0
42	20230717	182800	2536474167	1673	1673	1673	1673	0
43	20230717	182700	2536474167	1673	1673	1673	1673	0
44	20230717	182600	2536474167	1673	1673	1673	1673	0
45	20230717	182500	2536474167	1673	1673	1673	1673	0
46	20230717	182400	2536474167	1673	1673	1673	1673	0
47	20230717	182300	2536474167	1673	1673	1673	1673	0
48	20230717	182200	2536474167	1673	1673	1673	1673	0
49	20230717	182100	2536474167	1673	1673	1673	1673	0
50	20230717	182000	2536474167	1673	1673	1673	1673	0
51	20230717	181900	2536474167	1673	1673	1673	1673	0
52	20230717	181800	2536474167	1673	1673	1673	1673	0
53	20230717	181700	2536474167	1673	1673	1673	1673	0
54	20230717	181600	2536474167	1673	1673	1673	1673	0
55	20230717	181500	2536474167	1673	1673	1673	1673	0
56	20230717	181400	2536474167	1673	1673	1673	1673	0
57	20230717	181300	2536474167	1673	1673	1673	1673	0
58	20230717	181200	2536474167	1673	1673	1673	1673	0
59	20230717	181100	2536474167	1673	1673	1673	1673	0
60	20230717	181000	2536474167	1673	1673	1673	1673	0
61	20230717	180900	2536474167	1673	1673	1673	1673	0
62	20230717	180800	2536474167	1673	1673	1673	1673	25086
63	20230717	180700	2536474167	1673	1673	1673	1673	0
64	20230717	180600	2536474167	1673	1673	1673	1673	0
65	20230717	180500	2536474167	1673	1673	1673	1673	0
66	20230717	180400	2536474167	1673	1673	1673	1673	0
67	20230717	180300	2536474167	1673	1673	1673	1673	0
68	20230717	180200	2536474167	1673	1673	1673	1673	0
69	20230717	180100	2536474167	1673	1673	1673	1673	0
70	20230717	180000	2536474167	1673	1673	1673	1673	0
71	20230717	175900	2536474167	1673	1673	1673	1673	0
72	20230717	175800	2536474167	1673	1673	1673	1673	0
73	20230717	175700	2536474167	1673	1673	1673	1673	0
74	20230717	175600	2536474167	1673	1673	1673	1673	0
75	20230717	175500	2536474167	1673	1673	1673	1673	0
76	20230717	175400	2536474167	1673	1673	1673	1673	0
77	20230717	175300	2536474167	1673	1673	1673	1673	0
78	20230717	175200	2536474167	1673	1673	1673	1673	0
79	20230717	175100	2536474167	1673	1673	1673	1673	0
80	20230717	175000	2536474167	1673	1673	1673	1673	0
81	20230717	174900	2536474167	1673	1673	1673	1673	0
82	20230717	174800	2536474167	1673	1673	1673	1673	0
83	20230717	174700	2536474167	1673	1673	1673	1673	0
84	20230717	174600	2536474167	1673	1673	1673	1673	0
85	20230717	174500	2536474167	1673	1673	1673	1673	0
86	20230717	174400	2536474167	1673	1673	1673	1673	0
87	20230717	174300	2536474167	1673	1673	1673	1673	0
88	20230717	174200	2536474167	1673	1673	1673	1673	0
89	20230717	174100	2536474167	1673	1673	1673	1673	0
90	20230717	174000	2536474167	1673	1673	1673	1673	0
91	20230717	173900	2536474167	1673	1673	1673	1673	0
92	20230717	173800	2536474167	1673	1673	1673	1673	25086
93	20230717	173700	2536474167	1673	1673	1673	1673	0
94	20230717	173600	2536474167	1673	1673	1673	1673	0
95	20230717	173500	2536474167	1673	1673	1673	1673	0
96	20230717	173400	2536474167	1673	1673	1673	1673	0
97	20230717	173300	2536474167	1673	1673	1673	1673	0
98	20230717	173200	2536474167	1673	1673	1673	1673	0
99	20230717	173100	2536474167	1673	1673	1673	1673	0
100	20230717	173000	2536474167	1673	1673	1673	1673	0
101	20230717	172900	2536474167	1673	1673	1673	1673	0
102	20230717	172800	2536474167	1673	1673	1673	1673	0
103	20230717	172700	2536474167	1673	1673	1673	1673	0
104	20230717	172600	2536474167	1673	1673	1673	1673	0
105	20230717	172500	2536474167	1673	1673	1673	1673	0
106	20230717	172400	2536474167	1673	1673	1673	1673	0
107	20230717	172300	2536474167	1673	1673	1673	1673	0
108	20230717	172200	2536474167	1673	1673	1673	1673	0
109	20230717	172100	2536474167	1673	1673	1673	1673	0
110	20230717	172000	2536474167	1673	1673	1673	1673	0
111	20230717	171900	2536474167	1673	1673	1673	1673	0
112	20230717	171800	2536474167	1673	1673	1673	1673	0
113	20230717	171700	2536474167	1673	1673	1673	1673	0
114	20230717	171600	2536474167	1673	1673	1673	1673	0
115	20230717	171500	2536474167	1673	1673	1673	1673	0
116	20230717	171400	2536474167	1673	1673	1673	1673	0
117	20230717	171300	2536474167	1673	1673	1673	1673	0
118	20230717	171200	2536474167	1673	1673	1673	1673	0
119	20230717	171100	2536474167	1673	1673	1673	1673	0
120	20230717	171000	2536474167	1673	1673	1673	1673	0
121	20230717	170900	2536474167	1673	1673	1673	1673	0
122	20230717	170800	2536474167	1673	1673	1673	1673	25086
123	20230717	170700	2536474167	1673	1673	1673	1673	0
124	20230717	170600	2536474167	1673	1673	1673	1673	0
125	20230717	170500	2536474167	1673	1673	1673	1673	0
126	20230717	170400	2536474167	1673	1673	1673	1673	0
127	20230717	170300	2536474167	1673	1673	1673	1673	0
128	20230717	170200	2536474167	1673	1673	1673	1673	0
129	20230717	170100	2536474167	1673	1673	1673	1673	0
130	20230717	170000	2536474167	1673	1673	1673	1673	0
131	20230717	165900	2536474167	1673	1673	1673	1673	0
132	20230717	165800	2536474167	1673	1673	1673	1673	0
133	20230717	165700	2536474167	1673	1673	1673	1673	0
134	20230717	165600	2536474167	1673	1673	1673	1673	0
135	20230717	165500	2536474167	1673	1673	1673	1673	0
136	20230717	165400	2536474167	1673	1673	1673	1673	0
137	20230717	165300	2536474167	1673	1673	1673	1673	0
138	20230717	165200	2536474167	1673	1673	1673	1673	0
139	20230717	165100	2536474167	1673	1673	1673	1673	0
140	20230717	165000	2536474167	1673	1673	1673	1673	0
141	20230717	164900	2536474167	1673	1673	1673	1673	0
142	20230717	164800	2536474167	1673	1673	1673	1673	0
143	20230717	164700	2536474167	1673	1673	1673	1673	0
144	20230717	164600	2536474167	1673	1673	1673	1673	0
145	20230717	164500	2536474167	1673	1673	1673	1673	0
146	20230717	164400	2536474167	1673	1673	1673	1673	0
147	20230717	164300	2536474167	1673	1673	1673	1673	0
148	20230717	164200	2536474167	1673	1673	1673	1673	0
149	20230717	164100	2536474167	1673	1673	1673	1673	0
150	20230717	164000	2536474167	1673	1673	1673	1673	0
151	20230717	163900	2536474167	1673	1673	1673	1673	0
152	20230717	163800	2536474167	1673	1673	1673	1673	25086
153	20230717	163700	2536474167	1673	1673	1673	1673	0
154	20230717	163600	2536474167	1673	1673	1673	1673	0
155	20230717	163500	2536474167	1673	1673	1673	1673	0
156	20230717	163400	2536474167	1673	1673	1673	1673	0
157	20230717	163300	2536474167	1673	1673	1673	1673	0
158	20230717	163200	2536474167	1673	1673	1673	1673	0
159	20230717	163100	2536474167	1673	1673	1673	1673	0
160	20230717	163000	2536474167	1673	1673	1673	1673	0
161	20230717	162900	2536474167	1673	1673	1673	1673	0
162	20230717	162800	2536474167	1673	1673	1673	1673	0
163	20230717	162700	2536474167	1673	1673	1673	1673	0
164	20230717	162600	2536474167	1673	1673	1673	1673	0
165	20230717	162500	2536474167	1673	1673	1673	1673	0
166	20230717	162400	2536474167	1673	1673	1673	1673	0
167	20230717	162300	2536474167	1673	1673	1673	1673	0
168	20230717	162200	2536474167	1673	1673	1673	1673	0
169	20230717	162100	2536474167	1673	1673	1673	1673	0
170	20230717	162000	2536474167	1673	1673	1673	1673	0
171	20230717	161900	2536474167	1673	1673	1673	1673	0
172	20230717	161800	2536474167	1673	1673	1673	1673	0
173	20230717	161700	2536474167	1673	1673	1673	1673	0
174	20230717	161600	2536474167	1673	1673	1673	1673	0
175	20230717	161500	2536474167	1673	1673	1673	1673	0
176	20230717	161400	2536474167	1673	1673	1673	1673	0
177	20230717	161300	2536474167	1673	1673	1673	1673	0
178	20230717	161200	2536474167	1673	1673	1673	1673	0
179	20230717	161100	2536474167	1673	1673	1673	1673	0
180	20230717	161000	2536474167	1673	1673	1673	1673	0
181	20230717	160900	2536474167	1673	1673	1673	1673	0
182	20230717	160800	2536474167	1673	1673	1673	1673	25086
183	20230717	160700	2536474167	1673	1673	1673	1673	0
184	20230717	160600	2536474167	1673	1673	1673	1673	0
185	20230717	160500	2536474167	1673	1673	1673	1673	0
186	20230717	160400	2536474167	1673	1673	1673	1673	0
187	20230717	160300	2536474167	1673	1673	1673	1673	0
188	20230717	160200	2536474167	1673	1673	1673	1673	0
189	20230717	160100	2536474167	1673	1673	1673	1673	0
190	20230717	160000	2536474167	1673	1673	1673	1673	0
191	20230717	155900	2536474167	1673	1673	1673	1673	0
192	20230717	155800	2536474167	1673	1673	1673	1673	0
193	20230717	155700	2536474167	1673	1673	1673	1673	0
194	20230717	155600	2536474167	1673	1673	1673	1673	0
195	20230717	155500	2536474167	1673	1673	1673	1673	0
196	20230717	155400	2536474167	1673	1673	1673	1673	0
197	20230717	155300	2536474167	1673	1673	1673	1673	0
198	20230717	155200	2536474167	1673	1673	1673	1673	0
199	20230717	155100	2536474167	1673	1673	1673	1673	0
200	20230717	155000	2536474167	1673	1673	1673	1673	0
201	20230717	154900	2536474167	1673	1673	1673	1673	0
202	20230717	154800	2536474167	1673	1673	1673	1673	0
203	20230717	154700	2536474167	1673	1673	1673	1673	0
204	20230717	154600	2536474167	1673	1673	1673	1673	0
205	20230717	154500	2536474167	1673	1673	1673	1673	0
206	20230717	154400	2536474167	1673	1673	1673	1673	0
207	20230717	154300	2536474167	1673	1673	1673	1673	0
208	20230717	154200	2536474167	1673	1673	1673	1673	0
209	20230717	154100	2536474167	1673	1673	1673	1673	0
210	20230717	154000	2536474167	1673	1673	1673	1673	0
211	20230717	153900	2536474167	1673	1673	1673	1673	0
212	20230717	153800	2536474167	1673	1673	1673	1673	25086
213	20230717	153700	2536474167	1673	1673	1673	1673	0
214	20230717	153600	2536474167	1673	1673	1673	1673	0
215	20230717	153500	2536474167	1673	1673	1673	1673	0
216	20230717	153400	2536474167	1673	1673	1673	1673	0
217	20230717	153300	2536474167	1673	1673	1673	1673	0
218	20230717	153200	2536474167	1673	1673	1673	1673	0
219	20230717	153100	2536474167	1673	1673	1673	1673	0
220	20230717	153000	2536474167	1673	1673	1673	1673	25086
221	20230717	152900	2494505289	1667	1667	1667	1667	0
222	20230717	152800	2494505289	1667	1667	1667	1667	0
223	20230717	152700	2494505289	1667	1667	1667	1667	0
224	20230717	152600	2494505289	1667	1667	1667	1667	0
225	20230717	152500	2494505289	1667	1667	1667	1667	0
226	20230717	152400	2494505289	1667	1667	1667	1667	0
227	20230717	152300	2494505289	1667	1667	1667	1667	0
228	20230717	152200	2494505289	1667	1667	1667	1667	0
229	20230717	152100	2494505289	1667	1667	1667	1667	0
230	20230717	152000	2494505289	1667	1667	1667	1667	0
231	20230717	151900	2494505289	1667	1668	1672	1666	10756
232	20230717	151800	2476559485	1671	1667	1671	1667	3384
233	20230717	151700	2470910739	1667	1666	1667	1666	2120
234	20230717	151600	2467377702	1666	1667	1667	1666	2495
235	20230717	151500	2463220809	1666	1667	1668	1666	8831
236	20230717	151400	2448506861	1668	1666	1668	1666	455
237	20230717	151300	2447748823	1666	1668	1668	1666	14940
238	20230717	151200	2422837975	1668	1668	1668	1668	1452
239	20230717	151100	2420416039	1668	1667	1668	1667	2756
240	20230717	151000	2415820311	1667	1666	1667	1666	2204
241	20230717	150900	2412146879	1666	1665	1666	1665	2524
242	20230717	150800	2407943152	1665	1664	1665	1664	593
243	20230717	150700	2406956200	1665	1665	1668	1665	4602
244	20230717	150600	2399286106	1665	1666	1667	1665	555
245	20230717	150500	2398361456	1666	1663	1666	1663	2315
246	20230717	150400	2394511110	1663	1663	1663	1662	174
247	20230717	150300	2394221760	1663	1663	1663	1662	219
248	20230717	150200	2393857593	1663	1663	1663	1663	109
249	20230717	150100	2393676326	1663	1663	1663	1663	1251
250	20230717	150000	2391595913	1663	1661	1663	1660	670
251	20230717	145900	2390483020	1663	1661	1663	1661	453
252	20230717	145800	2389730581	1660	1660	1660	1660	500
253	20230717	145700	2388900581	1663	1662	1663	1660	5787
254	20230717	145600	2379284697	1661	1659	1661	1659	5024
255	20230717	145500	2370946258	1659	1659	1659	1659	60
256	20230717	145400	2370846718	1659	1660	1660	1659	2502
257	20230717	145300	2366693635	1660	1659	1660	1658	4400
258	20230717	145200	2359393676	1659	1661	1661	1659	7820
259	20230717	145100	2346412064	1661	1661	1661	1661	1372
260	20230717	145000	2344133172	1661	1662	1662	1661	2932
261	20230717	144900	2339261188	1663	1665	1665	1663	4674
262	20230717	144800	2331480705	1665	1666	1666	1665	3760
263	20230717	144700	2325218745	1667	1668	1668	1667	4551
264	20230717	144600	2317632222	1668	1668	1668	1668	1510
265	20230717	144500	2315113542	1668	1667	1668	1667	732
266	20230717	144400	2313892698	1667	1668	1668	1667	4273
267	20230717	144300	2306765335	1668	1669	1669	1668	1006
268	20230717	144200	2305087281	1670	1670	1670	1670	1
269	20230717	144100	2305085611	1670	1670	1670	1670	3701
270	20230717	144000	2298904941	1670	1671	1672	1670	961
271	20230717	143900	2297299357	1671	1671	1671	1671	2327
272	20230717	143800	2293410940	1672	1672	1672	1672	142
273	20230717	143700	2293173516	1672	1671	1672	1671	1019
274	20230717	143600	2291470405	1671	1671	1671	1671	721
275	20230717	143500	2290265614	1671	1668	1671	1668	2593
276	20230717	143400	2285938451	1668	1669	1669	1668	5722
277	20230717	143300	2276392445	1669	1672	1672	1669	1628
278	20230717	143200	2273674149	1672	1672	1673	1670	5764
279	20230717	143100	2264038933	1672	1672	1672	1672	3015
280	20230717	143000	2258997853	1672	1669	1672	1668	7282
281	20230717	142900	2246842223	1668	1666	1668	1666	7283
282	20230717	142800	2234695866	1661	1665	1665	1661	3574
283	20230717	142700	2228752733	1665	1665	1665	1665	474
284	20230717	142600	2227963523	1665	1665	1665	1665	0
285	20230717	142500	2227963523	1665	1664	1665	1664	2292
286	20230717	142400	2224147358	1664	1664	1664	1664	322
287	20230717	142300	2223611550	1665	1665	1665	1665	0
288	20230717	142200	2223611550	1665	1665	1665	1665	0
289	20230717	142100	2223611550	1665	1665	1665	1665	1
290	20230717	142000	2223609885	1664	1664	1664	1664	566
291	20230717	141900	2222668061	1663	1664	1664	1663	240
292	20230717	141800	2222268751	1663	1663	1663	1663	0
293	20230717	141700	2222268751	1663	1662	1664	1662	261
294	20230717	141600	2221834748	1662	1662	1663	1662	856
295	20230717	141500	2220412074	1661	1661	1661	1661	1134
296	20230717	141400	2218528500	1661	1662	1662	1661	1953
297	20230717	141300	2215284519	1661	1664	1664	1661	6024
298	20230717	141200	2205272383	1664	1664	1664	1664	60
299	20230717	141100	2205172543	1664	1664	1664	1664	439
300	20230717	141000	2204442047	1664	1666	1666	1664	7703
301	20230717	140900	2191610292	1666	1668	1668	1666	391
302	20230717	140800	2190958682	1668	1669	1669	1668	503
303	20230717	140700	2190119178	1669	1669	1669	1669	1501
304	20230717	140600	2187614009	1669	1670	1670	1667	1593
305	20230717	140500	2184957453	1670	1670	1670	1670	69
306	20230717	140400	2184842223	1670	1670	1670	1670	66
307	20230717	140300	2184732003	1670	1669	1670	1669	1014
308	20230717	140200	2183039633	1670	1670	1670	1670	350
309	20230717	140100	2182455133	1670	1670	1670	1670	10
310	20230717	140000	2182438433	1670	1667	1670	1667	114
311	20230717	135900	2182248247	1668	1668	1668	1668	558
312	20230717	135800	2181317503	1668	1670	1670	1668	3442
313	20230717	135700	2175576187	1670	1668	1670	1668	661
314	20230717	135600	2174473637	1668	1670	1670	1668	8
315	20230717	135500	2174460279	1668	1668	1670	1668	1001
316	20230717	135400	2172789211	1668	1668	1668	1668	3
317	20230717	135300	2172784207	1670	1670	1670	1670	300
318	20230717	135200	2172283207	1668	1670	1670	1666	4467
319	20230717	135100	2164828244	1670	1672	1672	1670	402
320	20230717	135000	2164156102	1670	1672	1672	1670	4120
321	20230717	134900	2157270561	1672	1672	1672	1672	401
322	20230717	134800	2156600089	1672	1672	1672	1672	220
323	20230717	134700	2156232249	1672	1672	1672	1672	50
324	20230717	134600	2156148649	1673	1673	1673	1673	1925
325	20230717	134500	2152928124	1673	1673	1673	1673	62
326	20230717	134400	2152824398	1675	1675	1675	1675	26
327	20230717	134300	2152780848	1676	1675	1676	1675	3300
328	20230717	134200	2147250253	1671	1671	1676	1671	1507
329	20230717	134100	2144728039	1671	1674	1675	1670	1219
330	20230717	134000	2142687083	1674	1670	1674	1670	401
331	20230717	133900	2142016315	1670	1670	1670	1670	2100
332	20230717	133800	2138509315	1666	1666	1667	1666	1018
333	20230717	133700	2136813325	1663	1674	1674	1663	9793
334	20230717	133600	2120441810	1674	1673	1674	1673	1879
335	20230717	133500	2117297485	1670	1670	1670	1670	105
336	20230717	133400	2117122135	1670	1669	1670	1669	56
337	20230717	133300	2117028625	1672	1669	1672	1669	11844
338	20230717	133200	2097246821	1669	1668	1669	1668	378
339	20230717	133100	2096616287	1667	1667	1667	1667	1315
340	20230717	133000	2094424182	1666	1667	1667	1666	139
341	20230717	132900	2094192598	1667	1666	1667	1666	167
342	20230717	132800	2093914375	1665	1664	1666	1664	3091
343	20230717	132700	2088770350	1664	1664	1664	1663	3004
344	20230717	132600	2083771794	1666	1664	1666	1664	1800
345	20230717	132500	2080773186	1664	1664	1665	1664	55
346	20230717	132400	2080681616	1666	1666	1666	1663	1203
347	20230717	132300	2078677521	1666	1666	1666	1666	1
348	20230717	132200	2078675855	1665	1665	1665	1663	988
349	20230717	132100	2077031487	1663	1663	1663	1663	599
350	20230717	132000	2076035350	1663	1663	1663	1663	0
351	20230717	131900	2076035350	1663	1663	1665	1663	137
352	20230717	131800	2075807319	1661	1662	1663	1661	11553
353	20230717	131700	2056612542	1661	1662	1662	1661	858
354	20230717	131600	2055186854	1662	1658	1662	1657	6948
355	20230717	131500	2043662485	1658	1659	1659	1658	5612
356	20230717	131400	2034357626	1659	1658	1659	1658	1653
357	20230717	131300	2031615350	1657	1657	1657	1656	2046
358	20230717	131200	2028225129	1657	1659	1660	1657	5225
359	20230717	131100	2019559758	1660	1662	1662	1660	10425
360	20230717	131000	2002249555	1662	1666	1666	1662	7115
361	20230717	130900	1990415195	1666	1666	1666	1666	190
362	20230717	130800	1990098655	1666	1666	1666	1666	1
363	20230717	130700	1990096989	1665	1666	1666	1665	2489
364	20230717	130600	1985951055	1668	1668	1668	1668	20
365	20230717	130500	1985917695	1668	1668	1668	1668	200
366	20230717	130400	1985584095	1668	1668	1668	1668	91
367	20230717	130300	1985432307	1666	1666	1666	1665	1305
368	20230717	130200	1983258377	1666	1666	1666	1666	0
369	20230717	130100	1983258377	1666	1666	1666	1666	0
370	20230717	130000	1983258377	1666	1666	1667	1666	5321
371	20230717	125900	1974393339	1668	1666	1668	1666	32
372	20230717	125800	1974339967	1666	1665	1666	1665	6266
373	20230717	125700	1963907074	1664	1662	1664	1662	1937
374	20230717	125600	1960685005	1662	1662	1662	1662	792
375	20230717	125500	1959368701	1662	1663	1663	1662	1221
376	20230717	125400	1957338974	1663	1664	1664	1663	4
377	20230717	125300	1957332320	1663	1663	1663	1663	731
378	20230717	125200	1956116667	1662	1662	1662	1662	625
379	20230717	125100	1955077917	1662	1662	1662	1662	140
380	20230717	125000	1954845237	1662	1662	1662	1662	179
381	20230717	124900	1954547739	1662	1662	1662	1662	1375
382	20230717	124800	1952262489	1662	1662	1662	1661	3113
383	20230717	124700	1947091686	1661	1663	1663	1661	1721
384	20230717	124600	1944232946	1661	1663	1663	1661	1331
385	20230717	124500	1942021706	1662	1664	1664	1662	3171
386	20230717	124400	1936751064	1664	1664	1664	1664	83
387	20230717	124300	1936612952	1663	1665	1665	1663	5823
388	20230717	124200	1926926739	1665	1665	1665	1664	6
389	20230717	124100	1926916751	1665	1665	1665	1664	1154
390	20230717	124000	1924995841	1665	1664	1665	1664	2914
391	20230717	123900	1920145883	1665	1667	1667	1664	3538
392	20230717	123800	1914255426	1667	1665	1667	1665	8
393	20230717	123700	1914242096	1665	1666	1666	1665	6170
394	20230717	123600	1903968806	1666	1668	1668	1666	1200
395	20230717	123500	1901967606	1666	1665	1666	1665	150
396	20230717	123400	1901717806	1665	1665	1665	1665	500
397	20230717	123300	1900885306	1665	1666	1666	1665	8341
398	20230717	123200	1886997305	1666	1666	1666	1666	501
399	20230717	123100	1886162639	1670	1666	1670	1666	2001
400	20230717	123000	1882828969	1666	1670	1671	1666	152
401	20230717	122900	1882575256	1670	1670	1670	1670	0
402	20230717	122800	1882575256	1670	1670	1670	1665	2244
403	20230717	122700	1878836525	1670	1670	1674	1670	624
404	20230717	122600	1877793709	1670	1670	1670	1670	6086
405	20230717	122500	1867630089	1674	1674	1674	1674	940
406	20230717	122400	1866056529	1674	1674	1676	1674	135
407	20230717	122300	1865830339	1674	1670	1675	1670	9523
408	20230717	122200	1849888882	1670	1671	1671	1670	17
409	20230717	122100	1849860485	1669	1672	1672	1669	470
410	20230717	122000	1849074660	1668	1666	1672	1666	3262
411	20230717	121900	1843627210	1666	1666	1666	1666	47
412	20230717	121800	1843548908	1667	1666	1668	1666	2037
413	20230717	121700	1840154823	1666	1668	1668	1666	810
414	20230717	121600	1838804756	1668	1667	1669	1667	11246
415	20230717	121500	1820055441	1669	1667	1669	1665	349
416	20230717	121400	1819473562	1665	1665	1665	1665	676
417	20230717	121300	1818348022	1666	1667	1668	1665	5115
418	20230717	121200	1809825787	1667	1667	1668	1667	434
419	20230717	121100	1809102308	1667	1668	1668	1667	321
420	20230717	121000	1808566988	1669	1669	1670	1669	3578
421	20230717	120900	1802595006	1669	1668	1669	1668	41
422	20230717	120800	1802526601	1668	1668	1668	1667	1382
423	20230717	120700	1800221470	1668	1668	1670	1668	6115
424	20230717	120600	1790021337	1668	1668	1669	1668	1045
425	20230717	120500	1788278259	1668	1668	1668	1668	172
426	20230717	120400	1787991363	1668	1668	1671	1668	217
427	20230717	120300	1787628807	1668	1668	1668	1668	17
428	20230717	120200	1787600451	1668	1668	1671	1668	1195
429	20230717	120100	1785606991	1669	1668	1670	1668	3601
430	20230717	120000	1779599297	1669	1667	1669	1666	987
431	20230717	115900	1777953952	1667	1665	1667	1665	4894
432	20230717	115800	1769803977	1665	1666	1666	1665	1026
433	20230717	115700	1768095472	1666	1666	1670	1666	2475
434	20230717	115600	1763971608	1667	1667	1667	1666	1417
435	20230717	115500	1761609645	1668	1670	1670	1668	3867
436	20230717	115400	1755157088	1671	1671	1671	1671	203
437	20230717	115300	1754817875	1671	1671	1671	1671	4916
438	20230717	115200	1746603239	1672	1672	1672	1671	504
439	20230717	115100	1745760553	1672	1672	1672	1672	132
440	20230717	115000	1745539849	1673	1673	1673	1672	2919
441	20230717	114900	1740656775	1673	1672	1673	1672	2965
442	20230717	114800	1735696795	1672	1672	1672	1672	401
443	20230717	114700	1735026323	1672	1673	1673	1672	856
444	20230717	114600	1733594437	1673	1673	1673	1673	101
445	20230717	114500	1733425464	1673	1673	1673	1673	368
446	20230717	114400	1732809800	1673	1674	1674	1673	24
447	20230717	114300	1732769638	1673	1671	1675	1671	961
448	20230717	114200	1731163096	1671	1671	1671	1671	1
449	20230717	114100	1731161425	1671	1669	1671	1669	383
450	20230717	114000	1730521480	1669	1670	1670	1669	820
451	20230717	113900	1729152131	1670	1670	1670	1670	795
452	20230717	113800	1727824481	1670	1670	1670	1670	274
453	20230717	113700	1727366901	1670	1669	1670	1669	1135
454	20230717	113600	1725472351	1670	1671	1671	1670	239
455	20230717	113500	1725073205	1671	1674	1674	1671	212
456	20230717	113400	1724718688	1673	1675	1675	1671	61
457	20230717	113300	1724616611	1675	1675	1675	1675	333
458	20230717	113200	1724058836	1675	1669	1675	1669	3308
459	20230717	113100	1718531504	1675	1675	1675	1669	2630
460	20230717	113000	1714126266	1675	1668	1675	1668	4114
461	20230717	112900	1707240788	1668	1668	1668	1668	246
462	20230717	112800	1706830460	1668	1669	1669	1668	93
463	20230717	112700	1706675251	1670	1671	1671	1670	5243
464	20230717	112600	1697918191	1672	1670	1672	1670	5311
465	20230717	112500	1689042814	1670	1670	1670	1670	154
466	20230717	112400	1688785634	1671	1669	1671	1669	1137
467	20230717	112300	1686886956	1669	1669	1672	1669	1122
468	20230717	112200	1685012596	1669	1665	1669	1665	3239
469	20230717	112100	1679610371	1665	1667	1668	1665	13510
470	20230717	112000	1657110311	1668	1667	1668	1667	887
471	20230717	111900	1655631286	1666	1668	1668	1666	760
472	20230717	111800	1654364264	1668	1670	1670	1668	446
473	20230717	111700	1653620104	1670	1670	1670	1670	393
474	20230717	111600	1652963794	1670	1670	1670	1670	500
475	20230717	111500	1652128794	1670	1671	1671	1670	2070
476	20230717	111400	1648671704	1671	1667	1671	1667	1868
477	20230717	111300	1645554050	1667	1668	1668	1667	510
478	20230717	111200	1644703878	1667	1667	1667	1666	562
479	20230717	111100	1643767094	1667	1667	1667	1667	211
480	20230717	111000	1643415357	1667	1668	1668	1667	1193
481	20230717	110900	1641425438	1668	1668	1668	1668	17
482	20230717	110800	1641397082	1668	1667	1668	1667	351
483	20230717	110700	1640811960	1670	1667	1670	1667	405
484	20230717	110600	1640136707	1667	1667	1667	1667	22
485	20230717	110500	1640100033	1668	1668	1668	1668	602
486	20230717	110400	1639095897	1668	1667	1668	1667	338
487	20230717	110300	1638532421	1667	1667	1667	1667	7936
488	20230717	110200	1625303109	1667	1666	1667	1666	831
489	20230717	110100	1623918454	1667	1667	1667	1667	1066
490	20230717	110000	1622141432	1667	1668	1668	1667	225
491	20230717	105900	1621766355	1668	1668	1668	1667	11793
492	20230717	105800	1602095632	1668	1669	1669	1668	6976
493	20230717	105700	1590457636	1669	1669	1670	1669	1528
494	20230717	105600	1587906193	1669	1667	1669	1667	5592
495	20230717	105500	1578577414	1666	1665	1666	1665	1035
496	20230717	105400	1576853546	1666	1666	1666	1666	446
497	20230717	105300	1576110510	1669	1667	1669	1665	274
498	20230717	105200	1575653247	1665	1665	1666	1665	6574
499	20230717	105100	1564706974	1665	1667	1667	1665	14073
500	20230717	105000	1541263332	1668	1668	1668	1667	4320
501	20230717	104900	1534057573	1668	1669	1670	1668	936
502	20230717	104800	1532495791	1669	1669	1669	1669	315
503	20230717	104700	1531970056	1670	1668	1670	1667	224
504	20230717	104600	1531596449	1668	1670	1670	1666	1736
505	20230717	104500	1528700198	1668	1668	1668	1666	1790
506	20230717	104400	1525716338	1667	1675	1675	1667	28831
507	20230717	104300	1477501095	1674	1676	1676	1673	17073
508	20230717	104200	1448903021	1676	1678	1678	1676	1612
509	20230717	104100	1446199614	1677	1677	1678	1677	1072
510	20230717	104000	1444400855	1677	1677	1677	1677	1094
511	20230717	103900	1442566217	1677	1677	1678	1677	1128
512	20230717	103800	1440674556	1675	1676	1677	1675	1290
513	20230717	103700	1438513178	1677	1677	1677	1676	340
514	20230717	103600	1437943082	1677	1676	1677	1676	560
515	20230717	103500	1437004362	1676	1684	1684	1676	9509
516	20230717	103400	1421032630	1684	1683	1684	1680	4163
517	20230717	103300	1414031855	1684	1684	1685	1683	3234
518	20230717	103200	1408584709	1685	1683	1685	1683	4123
519	20230717	103100	1401641657	1682	1680	1682	1680	2692
520	20230717	103000	1397115182	1680	1681	1682	1680	635
521	20230717	102900	1396047978	1682	1680	1682	1680	204
522	20230717	102800	1395704956	1680	1675	1680	1675	3920
523	20230717	102700	1389137098	1675	1677	1677	1675	2679
524	20230717	102600	1384648716	1677	1679	1680	1677	8312
525	20230717	102500	1370707580	1679	1681	1682	1678	7402
526	20230717	102400	1358266979	1682	1682	1685	1682	8344
527	20230717	102300	1344225755	1683	1685	1685	1683	13367
528	20230717	102200	1321708393	1683	1678	1684	1678	18431
529	20230717	102100	1290734433	1676	1680	1680	1676	1999
530	20230717	102000	1287376122	1680	1672	1680	1672	24821
531	20230717	101900	1245743049	1672	1670	1672	1669	2638
532	20230717	101800	1241340050	1669	1669	1671	1668	11489
533	20230717	101700	1222164906	1669	1674	1674	1669	6886
534	20230717	101600	1210671298	1669	1674	1674	1669	17475
535	20230717	101500	1181468559	1676	1676	1676	1672	6771
536	20230717	101400	1170132737	1675	1675	1675	1675	664
537	20230717	101300	1169020537	1674	1675	1675	1674	421
538	20230717	101200	1168315683	1674	1675	1675	1674	1253
539	20230717	101100	1166216938	1674	1673	1675	1673	1269
540	20230717	101000	1164092342	1674	1673	1674	1673	208
541	20230717	100900	1163744191	1672	1673	1674	1672	1553
542	20230717	100800	1161146770	1673	1674	1674	1672	1823
543	20230717	100700	1158096751	1674	1674	1675	1674	1427
544	20230717	100600	1155707447	1671	1674	1675	1671	1096
545	20230717	100500	1153874213	1675	1677	1677	1674	5776
546	20230717	100400	1144190173	1677	1678	1678	1676	15082
547	20230717	100300	1118898955	1679	1672	1679	1672	12024
548	20230717	100200	1098744567	1670	1670	1671	1670	1722
549	20230717	100100	1095868720	1670	1674	1674	1670	1644
550	20230717	100000	1093121796	1674	1677	1677	1671	6551
551	20230717	095900	1082155736	1675	1681	1682	1673	10638
552	20230717	095800	1064300968	1681	1673	1682	1673	17136
553	20230717	095700	1035547492	1672	1665	1672	1665	30310
554	20230717	095600	984895006	1665	1665	1666	1665	433
555	20230717	095500	984173761	1665	1663	1665	1663	1998
556	20230717	095400	980850771	1663	1664	1664	1661	8802
557	20230717	095300	966220532	1663	1666	1666	1663	184
558	20230717	095200	965914495	1668	1662	1668	1662	8938
559	20230717	095100	951023308	1661	1660	1663	1660	833
560	20230717	095000	949639832	1660	1662	1662	1660	3453
561	20230717	094900	943905182	1661	1661	1662	1661	3974
562	20230717	094800	937303551	1661	1662	1663	1661	861
563	20230717	094700	935872832	1663	1661	1665	1661	2440
564	20230717	094600	931814834	1657	1658	1658	1657	3507
565	20230717	094500	926001163	1661	1658	1661	1657	3626
566	20230717	094400	919989798	1657	1660	1660	1657	2347
567	20230717	094300	916096319	1657	1657	1660	1657	6080
568	20230717	094200	906021537	1661	1662	1662	1661	912
569	20230717	094100	904506700	1657	1653	1657	1653	3235
570	20230717	094000	899149337	1649	1649	1649	1644	11141
571	20230717	093900	880787310	1649	1663	1663	1648	22636
572	20230717	093800	843318227	1663	1665	1666	1662	11708
573	20230717	093700	823838357	1669	1671	1672	1666	18084
574	20230717	093600	793647137	1673	1674	1675	1670	6990
575	20230717	093500	781951321	1674	1675	1676	1671	8622
576	20230717	093400	767532123	1675	1668	1675	1668	18735
577	20230717	093300	736224195	1669	1666	1670	1665	13321
578	20230717	093200	713994306	1665	1660	1665	1660	7821
579	20230717	093100	700988518	1660	1661	1661	1660	278
580	20230717	093000	700527022	1661	1660	1661	1659	12120
581	20230717	092900	680406567	1659	1661	1661	1659	1344
582	20230717	092800	678174237	1661	1657	1663	1657	3793
583	20230717	092700	671873869	1657	1664	1664	1657	4055
584	20230717	092600	665147587	1664	1660	1664	1657	7089
585	20230717	092500	653376459	1656	1650	1656	1650	4609
586	20230717	092400	645757397	1652	1658	1658	1652	9299
587	20230717	092300	630370563	1661	1663	1665	1655	3512
588	20230717	092200	624524066	1663	1661	1664	1653	10035
589	20230717	092100	607882047	1664	1664	1665	1664	3506
590	20230717	092000	602047055	1664	1657	1664	1657	3446
591	20230717	091900	596331692	1657	1664	1664	1657	7740
592	20230717	091800	583477689	1664	1659	1665	1659	14942
593	20230717	091700	558623943	1657	1643	1657	1642	9973
594	20230717	091600	542138422	1643	1643	1643	1640	4379
595	20230717	091500	534952251	1643	1641	1650	1640	7749
596	20230717	091400	522235753	1640	1644	1653	1640	6189
597	20230717	091300	512051254	1653	1650	1656	1644	1326
598	20230717	091200	509862725	1650	1636	1650	1631	7331
599	20230717	091100	497863260	1636	1630	1636	1630	7759
600	20230717	091000	485216000	1629	1639	1640	1628	8923
601	20230717	090900	470618422	1640	1627	1640	1627	3415
602	20230717	090800	465026736	1630	1615	1630	1615	21226
603	20230717	090700	430613172	1614	1612	1623	1612	25327
604	20230717	090600	389620817	1612	1611	1613	1611	16625
605	20230717	090500	362828023	1612	1612	1619	1611	41681
606	20230717	090400	295650915	1619	1614	1625	1608	20290
607	20230717	090300	262841316	1607	1616	1617	1607	27036
608	20230717	090200	219276923	1616	1616	1620	1610	20500
609	20230717	090100	186196235	1616	1631	1632	1615	39683
610	20230717	090000	121702916	1632	1662	1664	1632	73922