KissMeData/040610/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	191500	217422898	1877	1877	1877	1877	2232
3	20230717	191400	217422898	1877	1877	1877	1877	0
4	20230717	191300	217422898	1877	1877	1877	1877	0
5	20230717	191200	217422898	1877	1877	1877	1877	0
6	20230717	191100	217422898	1877	1877	1877	1877	0
7	20230717	191000	217422898	1877	1877	1877	1877	0
8	20230717	190900	217422898	1877	1877	1877	1877	0
9	20230717	190800	217422898	1877	1877	1877	1877	0
10	20230717	190700	217422898	1877	1877	1877	1877	0
11	20230717	190600	217422898	1877	1877	1877	1877	0
12	20230717	190500	217422898	1877	1877	1877	1877	0
13	20230717	190400	217422898	1877	1877	1877	1877	0
14	20230717	190300	217422898	1877	1877	1877	1877	0
15	20230717	190200	217422898	1877	1877	1877	1877	0
16	20230717	190100	217422898	1877	1877	1877	1877	0
17	20230717	190000	217422898	1877	1877	1877	1877	0
18	20230717	185900	217422898	1877	1877	1877	1877	0
19	20230717	185800	217422898	1877	1877	1877	1877	0
20	20230717	185700	217422898	1877	1877	1877	1877	0
21	20230717	185600	217422898	1877	1877	1877	1877	0
22	20230717	185500	217422898	1877	1877	1877	1877	0
23	20230717	185400	217422898	1877	1877	1877	1877	0
24	20230717	185300	217422898	1877	1877	1877	1877	0
25	20230717	185200	217422898	1877	1877	1877	1877	0
26	20230717	185100	217422898	1877	1877	1877	1877	0
27	20230717	185000	217422898	1877	1877	1877	1877	0
28	20230717	184900	217422898	1877	1877	1877	1877	0
29	20230717	184800	217422898	1877	1877	1877	1877	0
30	20230717	184700	217422898	1877	1877	1877	1877	0
31	20230717	184600	217422898	1877	1877	1877	1877	0
32	20230717	184500	217422898	1877	1877	1877	1877	2232
33	20230717	184400	217422898	1877	1877	1877	1877	0
34	20230717	184300	217422898	1877	1877	1877	1877	0
35	20230717	184200	217422898	1877	1877	1877	1877	0
36	20230717	184100	217422898	1877	1877	1877	1877	0
37	20230717	184000	217422898	1877	1877	1877	1877	0
38	20230717	183900	217422898	1877	1877	1877	1877	0
39	20230717	183800	217422898	1877	1877	1877	1877	0
40	20230717	183700	217422898	1877	1877	1877	1877	0
41	20230717	183600	217422898	1877	1877	1877	1877	0
42	20230717	183500	217422898	1877	1877	1877	1877	0
43	20230717	183400	217422898	1877	1877	1877	1877	0
44	20230717	183300	217422898	1877	1877	1877	1877	0
45	20230717	183200	217422898	1877	1877	1877	1877	0
46	20230717	183100	217422898	1877	1877	1877	1877	0
47	20230717	183000	217422898	1877	1877	1877	1877	0
48	20230717	182900	217422898	1877	1877	1877	1877	0
49	20230717	182800	217422898	1877	1877	1877	1877	0
50	20230717	182700	217422898	1877	1877	1877	1877	0
51	20230717	182600	217422898	1877	1877	1877	1877	0
52	20230717	182500	217422898	1877	1877	1877	1877	0
53	20230717	182400	217422898	1877	1877	1877	1877	0
54	20230717	182300	217422898	1877	1877	1877	1877	0
55	20230717	182200	217422898	1877	1877	1877	1877	0
56	20230717	182100	217422898	1877	1877	1877	1877	0
57	20230717	182000	217422898	1877	1877	1877	1877	0
58	20230717	181900	217422898	1877	1877	1877	1877	0
59	20230717	181800	217422898	1877	1877	1877	1877	0
60	20230717	181700	217422898	1877	1877	1877	1877	0
61	20230717	181600	217422898	1877	1877	1877	1877	0
62	20230717	181500	217422898	1877	1877	1877	1877	2232
63	20230717	181400	217422898	1877	1877	1877	1877	0
64	20230717	181300	217422898	1877	1877	1877	1877	0
65	20230717	181200	217422898	1877	1877	1877	1877	0
66	20230717	181100	217422898	1877	1877	1877	1877	0
67	20230717	181000	217422898	1877	1877	1877	1877	0
68	20230717	180900	217422898	1877	1877	1877	1877	0
69	20230717	180800	217422898	1877	1877	1877	1877	0
70	20230717	180700	217422898	1877	1877	1877	1877	0
71	20230717	180600	217422898	1877	1877	1877	1877	0
72	20230717	180500	217422898	1877	1877	1877	1877	0
73	20230717	180400	217422898	1877	1877	1877	1877	0
74	20230717	180300	217422898	1877	1877	1877	1877	0
75	20230717	180200	217422898	1877	1877	1877	1877	0
76	20230717	180100	217422898	1877	1877	1877	1877	0
77	20230717	180000	217422898	1877	1877	1877	1877	0
78	20230717	175900	217422898	1877	1877	1877	1877	0
79	20230717	175800	217422898	1877	1877	1877	1877	0
80	20230717	175700	217422898	1877	1877	1877	1877	0
81	20230717	175600	217422898	1877	1877	1877	1877	0
82	20230717	175500	217422898	1877	1877	1877	1877	0
83	20230717	175400	217422898	1877	1877	1877	1877	0
84	20230717	175300	217422898	1877	1877	1877	1877	0
85	20230717	175200	217422898	1877	1877	1877	1877	0
86	20230717	175100	217422898	1877	1877	1877	1877	0
87	20230717	175000	217422898	1877	1877	1877	1877	0
88	20230717	174900	217422898	1877	1877	1877	1877	0
89	20230717	174800	217422898	1877	1877	1877	1877	0
90	20230717	174700	217422898	1877	1877	1877	1877	0
91	20230717	174600	217422898	1877	1877	1877	1877	0
92	20230717	174500	217422898	1877	1877	1877	1877	2232
93	20230717	174400	217422898	1877	1877	1877	1877	0
94	20230717	174300	217422898	1877	1877	1877	1877	0
95	20230717	174200	217422898	1877	1877	1877	1877	0
96	20230717	174100	217422898	1877	1877	1877	1877	0
97	20230717	174000	217422898	1877	1877	1877	1877	0
98	20230717	173900	217422898	1877	1877	1877	1877	0
99	20230717	173800	217422898	1877	1877	1877	1877	0
100	20230717	173700	217422898	1877	1877	1877	1877	0
101	20230717	173600	217422898	1877	1877	1877	1877	0
102	20230717	173500	217422898	1877	1877	1877	1877	0
103	20230717	173400	217422898	1877	1877	1877	1877	0
104	20230717	173300	217422898	1877	1877	1877	1877	0
105	20230717	173200	217422898	1877	1877	1877	1877	0
106	20230717	173100	217422898	1877	1877	1877	1877	0
107	20230717	173000	217422898	1877	1877	1877	1877	0
108	20230717	172900	217422898	1877	1877	1877	1877	0
109	20230717	172800	217422898	1877	1877	1877	1877	0
110	20230717	172700	217422898	1877	1877	1877	1877	0
111	20230717	172600	217422898	1877	1877	1877	1877	0
112	20230717	172500	217422898	1877	1877	1877	1877	0
113	20230717	172400	217422898	1877	1877	1877	1877	0
114	20230717	172300	217422898	1877	1877	1877	1877	0
115	20230717	172200	217422898	1877	1877	1877	1877	0
116	20230717	172100	217422898	1877	1877	1877	1877	0
117	20230717	172000	217422898	1877	1877	1877	1877	0
118	20230717	171900	217422898	1877	1877	1877	1877	0
119	20230717	171800	217422898	1877	1877	1877	1877	0
120	20230717	171700	217422898	1877	1877	1877	1877	0
121	20230717	171600	217422898	1877	1877	1877	1877	0
122	20230717	171500	217422898	1877	1877	1877	1877	2232
123	20230717	171400	217422898	1877	1877	1877	1877	0
124	20230717	171300	217422898	1877	1877	1877	1877	0
125	20230717	171200	217422898	1877	1877	1877	1877	0
126	20230717	171100	217422898	1877	1877	1877	1877	0
127	20230717	171000	217422898	1877	1877	1877	1877	0
128	20230717	170900	217422898	1877	1877	1877	1877	0
129	20230717	170800	217422898	1877	1877	1877	1877	0
130	20230717	170700	217422898	1877	1877	1877	1877	0
131	20230717	170600	217422898	1877	1877	1877	1877	0
132	20230717	170500	217422898	1877	1877	1877	1877	0
133	20230717	170400	217422898	1877	1877	1877	1877	0
134	20230717	170300	217422898	1877	1877	1877	1877	0
135	20230717	170200	217422898	1877	1877	1877	1877	0
136	20230717	170100	217422898	1877	1877	1877	1877	0
137	20230717	170000	217422898	1877	1877	1877	1877	0
138	20230717	165900	217422898	1877	1877	1877	1877	0
139	20230717	165800	217422898	1877	1877	1877	1877	0
140	20230717	165700	217422898	1877	1877	1877	1877	0
141	20230717	165600	217422898	1877	1877	1877	1877	0
142	20230717	165500	217422898	1877	1877	1877	1877	0
143	20230717	165400	217422898	1877	1877	1877	1877	0
144	20230717	165300	217422898	1877	1877	1877	1877	0
145	20230717	165200	217422898	1877	1877	1877	1877	0
146	20230717	165100	217422898	1877	1877	1877	1877	0
147	20230717	165000	217422898	1877	1877	1877	1877	0
148	20230717	164900	217422898	1877	1877	1877	1877	0
149	20230717	164800	217422898	1877	1877	1877	1877	0
150	20230717	164700	217422898	1877	1877	1877	1877	0
151	20230717	164600	217422898	1877	1877	1877	1877	0
152	20230717	164500	217422898	1877	1877	1877	1877	2232
153	20230717	164400	217422898	1877	1877	1877	1877	0
154	20230717	164300	217422898	1877	1877	1877	1877	0
155	20230717	164200	217422898	1877	1877	1877	1877	0
156	20230717	164100	217422898	1877	1877	1877	1877	0
157	20230717	164000	217422898	1877	1877	1877	1877	0
158	20230717	163900	217422898	1877	1877	1877	1877	0
159	20230717	163800	217422898	1877	1877	1877	1877	0
160	20230717	163700	217422898	1877	1877	1877	1877	0
161	20230717	163600	217422898	1877	1877	1877	1877	0
162	20230717	163500	217422898	1877	1877	1877	1877	0
163	20230717	163400	217422898	1877	1877	1877	1877	0
164	20230717	163300	217422898	1877	1877	1877	1877	0
165	20230717	163200	217422898	1877	1877	1877	1877	0
166	20230717	163100	217422898	1877	1877	1877	1877	0
167	20230717	163000	217422898	1877	1877	1877	1877	0
168	20230717	162900	217422898	1877	1877	1877	1877	0
169	20230717	162800	217422898	1877	1877	1877	1877	0
170	20230717	162700	217422898	1877	1877	1877	1877	0
171	20230717	162600	217422898	1877	1877	1877	1877	0
172	20230717	162500	217422898	1877	1877	1877	1877	0
173	20230717	162400	217422898	1877	1877	1877	1877	0
174	20230717	162300	217422898	1877	1877	1877	1877	0
175	20230717	162200	217422898	1877	1877	1877	1877	0
176	20230717	162100	217422898	1877	1877	1877	1877	0
177	20230717	162000	217422898	1877	1877	1877	1877	0
178	20230717	161900	217422898	1877	1877	1877	1877	0
179	20230717	161800	217422898	1877	1877	1877	1877	0
180	20230717	161700	217422898	1877	1877	1877	1877	0
181	20230717	161600	217422898	1877	1877	1877	1877	0
182	20230717	161500	217422898	1877	1877	1877	1877	2232
183	20230717	161400	217422898	1877	1877	1877	1877	0
184	20230717	161300	217422898	1877	1877	1877	1877	0
185	20230717	161200	217422898	1877	1877	1877	1877	0
186	20230717	161100	217422898	1877	1877	1877	1877	0
187	20230717	161000	217422898	1877	1877	1877	1877	0
188	20230717	160900	217422898	1877	1877	1877	1877	0
189	20230717	160800	217422898	1877	1877	1877	1877	0
190	20230717	160700	217422898	1877	1877	1877	1877	0
191	20230717	160600	217422898	1877	1877	1877	1877	0
192	20230717	160500	217422898	1877	1877	1877	1877	0
193	20230717	160400	217422898	1877	1877	1877	1877	0
194	20230717	160300	217422898	1877	1877	1877	1877	0
195	20230717	160200	217422898	1877	1877	1877	1877	0
196	20230717	160100	217422898	1877	1877	1877	1877	0
197	20230717	160000	217422898	1877	1877	1877	1877	0
198	20230717	155900	217422898	1877	1877	1877	1877	0
199	20230717	155800	217422898	1877	1877	1877	1877	0
200	20230717	155700	217422898	1877	1877	1877	1877	0
201	20230717	155600	217422898	1877	1877	1877	1877	0
202	20230717	155500	217422898	1877	1877	1877	1877	0
203	20230717	155400	217422898	1877	1877	1877	1877	0
204	20230717	155300	217422898	1877	1877	1877	1877	0
205	20230717	155200	217422898	1877	1877	1877	1877	0
206	20230717	155100	217422898	1877	1877	1877	1877	0
207	20230717	155000	217422898	1877	1877	1877	1877	0
208	20230717	154900	217422898	1877	1877	1877	1877	0
209	20230717	154800	217422898	1877	1877	1877	1877	0
210	20230717	154700	217422898	1877	1877	1877	1877	0
211	20230717	154600	217422898	1877	1877	1877	1877	0
212	20230717	154500	217422898	1877	1877	1877	1877	2232
213	20230717	154400	217422898	1877	1877	1877	1877	0
214	20230717	154300	217422898	1877	1877	1877	1877	0
215	20230717	154200	217422898	1877	1877	1877	1877	0
216	20230717	154100	217422898	1877	1877	1877	1877	0
217	20230717	154000	217422898	1877	1877	1877	1877	0
218	20230717	153900	217422898	1877	1877	1877	1877	0
219	20230717	153800	217422898	1877	1877	1877	1877	0
220	20230717	153700	217422898	1877	1877	1877	1877	0
221	20230717	153600	217422898	1877	1877	1877	1877	0
222	20230717	153500	217422898	1877	1877	1877	1877	0
223	20230717	153400	217422898	1877	1877	1877	1877	0
224	20230717	153300	217422898	1877	1877	1877	1877	0
225	20230717	153200	217422898	1877	1877	1877	1877	0
226	20230717	153100	217422898	1877	1877	1877	1877	0
227	20230717	153000	217422898	1877	1877	1877	1877	2232
228	20230717	152900	213233434	1873	1873	1873	1873	0
229	20230717	152800	213233434	1873	1873	1873	1873	0
230	20230717	152700	213233434	1873	1873	1873	1873	0
231	20230717	152600	213233434	1873	1873	1873	1873	0
232	20230717	152500	213233434	1873	1873	1873	1873	0
233	20230717	152400	213233434	1873	1873	1873	1873	0
234	20230717	152300	213233434	1873	1873	1873	1873	0
235	20230717	152200	213233434	1873	1873	1873	1873	0
236	20230717	152100	213233434	1873	1873	1873	1873	0
237	20230717	152000	213233434	1873	1873	1873	1873	0
238	20230717	151900	213233434	1873	1873	1873	1873	303
239	20230717	151800	212665915	1874	1876	1876	1874	254
240	20230717	151700	212189706	1876	1876	1876	1876	0
241	20230717	151600	212189706	1876	1876	1876	1876	0
242	20230717	151500	212189706	1876	1874	1876	1874	1071
243	20230717	151400	210181032	1873	1874	1874	1873	77
244	20230717	151300	210036784	1873	1873	1873	1873	0
245	20230717	151200	210036784	1873	1873	1873	1873	700
246	20230717	151100	208725684	1873	1873	1873	1873	28
247	20230717	151000	208673240	1874	1874	1874	1874	8
248	20230717	150900	208658248	1873	1873	1873	1873	0
249	20230717	150800	208658248	1873	1873	1873	1873	0
250	20230717	150700	208658248	1873	1874	1874	1873	100
251	20230717	150600	208470928	1875	1875	1875	1875	0
252	20230717	150500	208470928	1875	1875	1875	1875	3
253	20230717	150400	208465303	1875	1875	1875	1875	0
254	20230717	150300	208465303	1875	1873	1875	1873	370
255	20230717	150200	207772291	1873	1873	1873	1873	3
256	20230717	150100	207766672	1874	1874	1874	1874	600
257	20230717	150000	206642272	1873	1873	1873	1873	0
258	20230717	145900	206642272	1873	1873	1873	1873	0
259	20230717	145800	206642272	1873	1873	1873	1873	904
260	20230717	145700	204949080	1873	1873	1873	1873	0
261	20230717	145600	204949080	1873	1874	1874	1873	1400
262	20230717	145500	202325905	1874	1874	1874	1874	0
263	20230717	145400	202325905	1874	1874	1874	1874	0
264	20230717	145300	202325905	1874	1874	1874	1874	25
265	20230717	145200	202279055	1875	1875	1875	1875	0
266	20230717	145100	202279055	1875	1875	1875	1875	0
267	20230717	145000	202279055	1875	1875	1875	1875	0
268	20230717	144900	202279055	1875	1875	1875	1875	0
269	20230717	144800	202279055	1875	1875	1875	1875	0
270	20230717	144700	202279055	1875	1875	1875	1875	0
271	20230717	144600	202279055	1875	1875	1875	1875	0
272	20230717	144500	202279055	1875	1875	1875	1875	0
273	20230717	144400	202279055	1875	1875	1875	1875	28
274	20230717	144300	202226555	1877	1877	1877	1877	0
275	20230717	144200	202226555	1877	1877	1877	1877	161
276	20230717	144100	201924358	1877	1877	1877	1877	25
277	20230717	144000	201877433	1877	1877	1877	1877	5
278	20230717	143900	201868048	1877	1877	1877	1877	0
279	20230717	143800	201868048	1877	1877	1877	1877	1
280	20230717	143700	201866171	1875	1876	1876	1875	2872
281	20230717	143600	196480521	1876	1876	1876	1876	0
282	20230717	143500	196480521	1876	1876	1876	1876	0
283	20230717	143400	196480521	1876	1876	1876	1876	0
284	20230717	143300	196480521	1876	1875	1876	1875	486
285	20230717	143200	195568973	1875	1875	1875	1875	0
286	20230717	143100	195568973	1875	1875	1875	1875	700
287	20230717	143000	194256473	1875	1875	1875	1875	0
288	20230717	142900	194256473	1875	1875	1875	1875	11
289	20230717	142800	194235848	1875	1875	1875	1875	0
290	20230717	142700	194235848	1875	1875	1875	1875	500
291	20230717	142600	193298348	1866	1866	1866	1866	0
292	20230717	142500	193298348	1866	1866	1866	1866	0
293	20230717	142400	193298348	1866	1866	1866	1866	0
294	20230717	142300	193298348	1866	1866	1866	1866	0
295	20230717	142200	193298348	1866	1866	1866	1866	0
296	20230717	142100	193298348	1866	1866	1866	1866	0
297	20230717	142000	193298348	1866	1866	1866	1866	1104
298	20230717	141900	191238284	1865	1865	1865	1865	0
299	20230717	141800	191238284	1865	1865	1865	1865	0
300	20230717	141700	191238284	1865	1865	1865	1865	0
301	20230717	141600	191238284	1865	1865	1865	1865	0
302	20230717	141500	191238284	1865	1865	1865	1865	0
303	20230717	141400	191238284	1865	1865	1865	1865	0
304	20230717	141300	191238284	1865	1865	1865	1865	0
305	20230717	141200	191238284	1865	1865	1865	1865	510
306	20230717	141100	190287134	1874	1874	1874	1874	0
307	20230717	141000	190287134	1874	1874	1874	1874	0
308	20230717	140900	190287134	1874	1874	1874	1874	0
309	20230717	140800	190287134	1874	1874	1874	1874	0
310	20230717	140700	190287134	1874	1874	1874	1874	0
311	20230717	140600	190287134	1874	1868	1874	1867	4886
312	20230717	140500	181158768	1874	1874	1874	1874	0
313	20230717	140400	181158768	1874	1874	1874	1874	0
314	20230717	140300	181158768	1874	1874	1874	1874	0
315	20230717	140200	181158768	1874	1874	1874	1874	0
316	20230717	140100	181158768	1874	1868	1874	1868	11604
317	20230717	140000	159477176	1868	1868	1868	1868	0
318	20230717	135900	159477176	1868	1868	1868	1868	0
319	20230717	135800	159477176	1868	1868	1868	1868	0
320	20230717	135700	159477176	1868	1868	1868	1868	143
321	20230717	135600	159210052	1868	1868	1868	1868	0
322	20230717	135500	159210052	1868	1868	1868	1868	0
323	20230717	135400	159210052	1868	1868	1868	1868	0
324	20230717	135300	159210052	1868	1868	1868	1868	0
325	20230717	135200	159210052	1868	1868	1868	1868	0
326	20230717	135100	159210052	1868	1868	1868	1868	0
327	20230717	135000	159210052	1868	1868	1868	1868	0
328	20230717	134900	159210052	1868	1868	1868	1868	100
329	20230717	134800	159023252	1874	1874	1874	1874	0
330	20230717	134700	159023252	1874	1874	1874	1874	0
331	20230717	134600	159023252	1874	1874	1874	1874	0
332	20230717	134500	159023252	1874	1874	1874	1874	0
333	20230717	134400	159023252	1874	1874	1874	1874	0
334	20230717	134300	159023252	1874	1874	1874	1874	0
335	20230717	134200	159023252	1874	1874	1874	1874	0
336	20230717	134100	159023252	1874	1874	1874	1874	0
337	20230717	134000	159023252	1874	1874	1874	1874	0
338	20230717	133900	159023252	1874	1874	1874	1874	0
339	20230717	133800	159023252	1874	1874	1874	1874	0
340	20230717	133700	159023252	1874	1874	1874	1874	0
341	20230717	133600	159023252	1874	1874	1874	1874	0
342	20230717	133500	159023252	1874	1874	1874	1874	2
343	20230717	133400	159019504	1874	1874	1874	1874	0
344	20230717	133300	159019504	1874	1874	1874	1874	0
345	20230717	133200	159019504	1874	1874	1874	1874	0
346	20230717	133100	159019504	1874	1874	1874	1874	0
347	20230717	133000	159019504	1874	1874	1874	1874	0
348	20230717	132900	159019504	1874	1874	1874	1874	0
349	20230717	132800	159019504	1874	1874	1874	1874	555
350	20230717	132700	157979434	1874	1874	1874	1874	0
351	20230717	132600	157979434	1874	1874	1874	1874	173
352	20230717	132500	157655232	1874	1874	1874	1874	0
353	20230717	132400	157655232	1874	1874	1874	1874	0
354	20230717	132300	157655232	1874	1874	1874	1874	0
355	20230717	132200	157655232	1874	1874	1874	1874	0
356	20230717	132100	157655232	1874	1874	1874	1874	0
357	20230717	132000	157655232	1874	1874	1874	1874	0
358	20230717	131900	157655232	1874	1874	1874	1874	0
359	20230717	131800	157655232	1874	1874	1874	1874	144
360	20230717	131700	157385376	1874	1874	1874	1874	0
361	20230717	131600	157385376	1874	1874	1874	1874	0
362	20230717	131500	157385376	1874	1874	1874	1874	0
363	20230717	131400	157385376	1874	1874	1874	1874	0
364	20230717	131300	157385376	1874	1874	1874	1874	0
365	20230717	131200	157385376	1874	1874	1874	1874	0
366	20230717	131100	157385376	1874	1874	1874	1874	0
367	20230717	131000	157385376	1874	1874	1874	1874	0
368	20230717	130900	157385376	1874	1874	1874	1874	0
369	20230717	130800	157385376	1874	1874	1874	1874	0
370	20230717	130700	157385376	1874	1874	1874	1874	0
371	20230717	130600	157385376	1874	1874	1874	1874	0
372	20230717	130500	157385376	1874	1873	1874	1873	536
373	20230717	130400	156380966	1874	1874	1874	1874	0
374	20230717	130300	156380966	1874	1874	1874	1874	0
375	20230717	130200	156380966	1874	1874	1874	1874	0
376	20230717	130100	156380966	1874	1874	1874	1874	0
377	20230717	130000	156380966	1874	1874	1874	1874	0
378	20230717	125900	156380966	1874	1874	1874	1874	3
379	20230717	125800	156375344	1874	1874	1874	1874	0
380	20230717	125700	156375344	1874	1874	1874	1874	500
381	20230717	125600	155438344	1874	1874	1874	1874	0
382	20230717	125500	155438344	1874	1874	1874	1874	397
383	20230717	125400	154694366	1874	1874	1874	1874	0
384	20230717	125300	154694366	1874	1874	1874	1874	0
385	20230717	125200	154694366	1874	1874	1874	1874	0
386	20230717	125100	154694366	1874	1874	1874	1874	0
387	20230717	125000	154694366	1874	1874	1874	1874	30
388	20230717	124900	154638146	1874	1874	1874	1874	50
389	20230717	124800	154544446	1874	1874	1874	1874	0
390	20230717	124700	154544446	1874	1874	1874	1874	0
391	20230717	124600	154544446	1874	1874	1874	1874	0
392	20230717	124500	154544446	1874	1872	1874	1872	1737
393	20230717	124400	151289869	1872	1872	1872	1872	0
394	20230717	124300	151289869	1872	1872	1872	1872	0
395	20230717	124200	151289869	1872	1872	1872	1872	0
396	20230717	124100	151289869	1872	1872	1872	1872	0
397	20230717	124000	151289869	1872	1872	1872	1872	0
398	20230717	123900	151289869	1872	1872	1872	1872	0
399	20230717	123800	151289869	1872	1872	1872	1872	0
400	20230717	123700	151289869	1872	1872	1872	1872	1
401	20230717	123600	151287997	1864	1864	1864	1864	563
402	20230717	123500	150238565	1872	1872	1872	1872	1
403	20230717	123400	150236693	1862	1862	1862	1862	0
404	20230717	123300	150236693	1862	1862	1862	1862	0
405	20230717	123200	150236693	1862	1862	1862	1862	0
406	20230717	123100	150236693	1862	1862	1862	1862	0
407	20230717	123000	150236693	1862	1862	1862	1862	0
408	20230717	122900	150236693	1862	1862	1862	1862	0
409	20230717	122800	150236693	1862	1862	1862	1862	0
410	20230717	122700	150236693	1862	1868	1868	1862	645
411	20230717	122600	149035379	1873	1873	1873	1873	0
412	20230717	122500	149035379	1873	1873	1873	1873	0
413	20230717	122400	149035379	1873	1873	1873	1873	0
414	20230717	122300	149035379	1873	1873	1873	1873	0
415	20230717	122200	149035379	1873	1873	1873	1873	0
416	20230717	122100	149035379	1873	1873	1873	1873	160
417	20230717	122000	148735699	1873	1873	1873	1873	0
418	20230717	121900	148735699	1873	1873	1873	1873	0
419	20230717	121800	148735699	1873	1873	1873	1873	0
420	20230717	121700	148735699	1873	1873	1873	1873	0
421	20230717	121600	148735699	1873	1873	1873	1873	0
422	20230717	121500	148735699	1873	1873	1873	1873	1
423	20230717	121400	148733826	1873	1862	1873	1862	6
424	20230717	121300	148722643	1862	1862	1862	1862	0
425	20230717	121200	148722643	1862	1862	1862	1862	0
426	20230717	121100	148722643	1862	1862	1862	1862	0
427	20230717	121000	148722643	1862	1862	1862	1862	773
428	20230717	120900	147283317	1862	1862	1862	1862	0
429	20230717	120800	147283317	1862	1862	1862	1862	0
430	20230717	120700	147283317	1862	1862	1862	1862	0
431	20230717	120600	147283317	1862	1862	1862	1862	12
432	20230717	120500	147260973	1862	1862	1862	1862	0
433	20230717	120400	147260973	1862	1863	1863	1862	513
434	20230717	120300	146305662	1873	1873	1873	1873	0
435	20230717	120200	146305662	1873	1873	1873	1873	1
436	20230717	120100	146303789	1874	1872	1874	1861	2006
437	20230717	120000	142567801	1861	1874	1874	1861	1361
438	20230717	115900	140026110	1874	1873	1874	1872	210
439	20230717	115800	139632702	1871	1863	1871	1863	19
440	20230717	115700	139597273	1857	1857	1857	1857	0
441	20230717	115600	139597273	1857	1857	1857	1857	0
442	20230717	115500	139597273	1857	1857	1857	1857	0
443	20230717	115400	139597273	1857	1857	1857	1857	0
444	20230717	115300	139597273	1857	1857	1857	1857	0
445	20230717	115200	139597273	1857	1857	1857	1857	0
446	20230717	115100	139597273	1857	1857	1857	1857	0
447	20230717	115000	139597273	1857	1857	1857	1857	0
448	20230717	114900	139597273	1857	1867	1867	1857	3900
449	20230717	114800	132341883	1871	1871	1871	1871	0
450	20230717	114700	132341883	1871	1871	1871	1871	0
451	20230717	114600	132341883	1871	1871	1871	1871	0
452	20230717	114500	132341883	1871	1871	1871	1871	0
453	20230717	114400	132341883	1871	1871	1871	1871	0
454	20230717	114300	132341883	1871	1871	1871	1871	0
455	20230717	114200	132341883	1871	1871	1871	1871	5
456	20230717	114100	132332528	1871	1870	1871	1870	540
457	20230717	114000	131322628	1870	1870	1870	1870	0
458	20230717	113900	131322628	1870	1870	1870	1870	0
459	20230717	113800	131322628	1870	1870	1870	1870	0
460	20230717	113700	131322628	1870	1870	1870	1870	27
461	20230717	113600	131272138	1870	1870	1870	1870	0
462	20230717	113500	131272138	1870	1863	1870	1863	174
463	20230717	113400	130947899	1863	1863	1863	1863	0
464	20230717	113300	130947899	1863	1863	1863	1863	95
465	20230717	113200	130770914	1863	1863	1863	1863	0
466	20230717	113100	130770914	1863	1863	1863	1863	0
467	20230717	113000	130770914	1863	1863	1863	1863	0
468	20230717	112900	130770914	1863	1863	1863	1863	0
469	20230717	112800	130770914	1863	1863	1863	1863	0
470	20230717	112700	130770914	1863	1863	1863	1863	0
471	20230717	112600	130770914	1863	1863	1863	1863	0
472	20230717	112500	130770914	1863	1863	1863	1863	146
473	20230717	112400	130498916	1870	1870	1870	1870	0
474	20230717	112300	130498916	1870	1870	1870	1870	0
475	20230717	112200	130498916	1870	1870	1870	1870	40
476	20230717	112100	130424116	1871	1871	1871	1871	0
477	20230717	112000	130424116	1871	1871	1871	1871	327
478	20230717	111900	129812299	1863	1863	1863	1863	52
479	20230717	111800	129715423	1863	1863	1863	1863	1000
480	20230717	111700	127852423	1863	1863	1863	1863	0
481	20230717	111600	127852423	1863	1863	1863	1863	191
482	20230717	111500	127496590	1871	1871	1871	1871	0
483	20230717	111400	127496590	1871	1870	1871	1870	27
484	20230717	111300	127446074	1871	1871	1871	1871	0
485	20230717	111200	127446074	1871	1871	1871	1871	0
486	20230717	111100	127446074	1871	1871	1871	1871	0
487	20230717	111000	127446074	1871	1871	1871	1871	0
488	20230717	110900	127446074	1871	1871	1871	1871	0
489	20230717	110800	127446074	1871	1871	1871	1871	0
490	20230717	110700	127446074	1871	1871	1871	1871	1
491	20230717	110600	127444203	1863	1863	1863	1863	0
492	20230717	110500	127444203	1863	1863	1863	1863	0
493	20230717	110400	127444203	1863	1863	1863	1863	0
494	20230717	110300	127444203	1863	1863	1863	1863	0
495	20230717	110200	127444203	1863	1863	1863	1863	0
496	20230717	110100	127444203	1863	1863	1863	1863	0
497	20230717	110000	127444203	1863	1863	1863	1863	0
498	20230717	105900	127444203	1863	1863	1863	1863	0
499	20230717	105800	127444203	1863	1863	1863	1863	0
500	20230717	105700	127444203	1863	1863	1863	1863	257
501	20230717	105600	126965412	1861	1861	1861	1861	0
502	20230717	105500	126965412	1861	1861	1861	1861	0
503	20230717	105400	126965412	1861	1861	1861	1861	0
504	20230717	105300	126965412	1861	1861	1861	1861	0
505	20230717	105200	126965412	1861	1861	1861	1861	0
506	20230717	105100	126965412	1861	1867	1867	1861	836
507	20230717	105000	125404822	1868	1868	1868	1868	2690
508	20230717	104900	120379902	1868	1868	1868	1868	0
509	20230717	104800	120379902	1868	1868	1868	1868	0
510	20230717	104700	120379902	1868	1868	1868	1868	0
511	20230717	104600	120379902	1868	1868	1868	1868	0
512	20230717	104500	120379902	1868	1868	1868	1868	2135
513	20230717	104400	116391722	1869	1870	1870	1869	4799
514	20230717	104300	107420500	1870	1870	1870	1870	0
515	20230717	104200	107420500	1870	1870	1870	1870	82
516	20230717	104100	107267160	1870	1870	1870	1870	102
517	20230717	104000	107076420	1869	1869	1869	1869	0
518	20230717	103900	107076420	1869	1869	1869	1869	253
519	20230717	103800	106603563	1868	1868	1868	1868	0
520	20230717	103700	106603563	1868	1863	1868	1863	2511
521	20230717	103600	101914917	1863	1861	1863	1861	6057
522	20230717	103500	90637486	1862	1862	1862	1862	0
523	20230717	103400	90637486	1862	1862	1862	1862	0
524	20230717	103300	90637486	1862	1863	1863	1862	704
525	20230717	103200	89325938	1855	1855	1855	1855	0
526	20230717	103100	89325938	1855	1855	1855	1855	617
527	20230717	103000	88181403	1855	1855	1855	1855	62
528	20230717	102900	88066393	1855	1855	1855	1855	0
529	20230717	102800	88066393	1855	1855	1855	1855	0
530	20230717	102700	88066393	1855	1856	1856	1855	5078
531	20230717	102600	78646622	1856	1863	1863	1856	1462
532	20230717	102500	75929888	1863	1863	1863	1863	70
533	20230717	102400	75799478	1856	1856	1856	1856	0
534	20230717	102300	75799478	1856	1858	1858	1856	2080
535	20230717	102200	71938274	1856	1856	1856	1856	0
536	20230717	102100	71938274	1856	1856	1856	1856	0
537	20230717	102000	71938274	1856	1856	1856	1856	0
538	20230717	101900	71938274	1856	1856	1856	1856	0
539	20230717	101800	71938274	1856	1856	1856	1856	0
540	20230717	101700	71938274	1856	1856	1856	1856	273
541	20230717	101600	71431586	1856	1856	1856	1856	247
542	20230717	101500	70973154	1857	1857	1857	1857	0
543	20230717	101400	70973154	1857	1857	1857	1857	15
544	20230717	101300	70945299	1857	1857	1857	1857	4
545	20230717	101200	70937871	1856	1856	1856	1856	0
546	20230717	101100	70937871	1856	1857	1857	1856	1316
547	20230717	101000	68494859	1857	1857	1857	1857	339
548	20230717	100900	67865336	1858	1858	1858	1858	1600
549	20230717	100800	64892536	1863	1863	1863	1863	600
550	20230717	100700	63774736	1858	1858	1858	1858	0
551	20230717	100600	63774736	1858	1858	1858	1858	0
552	20230717	100500	63774736	1858	1858	1858	1858	0
553	20230717	100400	63774736	1858	1858	1858	1858	0
554	20230717	100300	63774736	1858	1858	1858	1858	0
555	20230717	100200	63774736	1858	1858	1858	1858	0
556	20230717	100100	63774736	1858	1858	1858	1858	0
557	20230717	100000	63774736	1858	1858	1858	1858	1
558	20230717	095900	63772878	1858	1857	1858	1857	1213
559	20230717	095800	61519896	1858	1858	1858	1858	392
560	20230717	095700	60791560	1858	1858	1858	1858	0
561	20230717	095600	60791560	1858	1858	1858	1858	0
562	20230717	095500	60791560	1858	1858	1858	1858	0
563	20230717	095400	60791560	1858	1860	1860	1858	41
564	20230717	095300	60715344	1864	1864	1864	1864	0
565	20230717	095200	60715344	1864	1864	1864	1864	400
566	20230717	095100	59969744	1865	1865	1865	1865	0
567	20230717	095000	59969744	1865	1865	1865	1865	0
568	20230717	094900	59969744	1865	1865	1865	1865	10
569	20230717	094800	59951094	1860	1860	1860	1860	0
570	20230717	094700	59951094	1860	1860	1860	1860	37
571	20230717	094600	59882274	1860	1866	1866	1860	327
572	20230717	094500	59272296	1860	1860	1860	1860	0
573	20230717	094400	59272296	1860	1860	1860	1860	0
574	20230717	094300	59272296	1860	1860	1860	1860	0
575	20230717	094200	59272296	1860	1860	1860	1860	0
576	20230717	094100	59272296	1860	1860	1860	1860	0
577	20230717	094000	59272296	1860	1860	1860	1860	0
578	20230717	093900	59272296	1860	1860	1860	1860	1
579	20230717	093800	59270436	1867	1867	1867	1867	1
580	20230717	093700	59268569	1860	1860	1860	1860	1
581	20230717	093600	59266709	1868	1868	1868	1868	1
582	20230717	093500	59264841	1868	1868	1868	1868	0
583	20230717	093400	59264841	1868	1868	1868	1868	0
584	20230717	093300	59264841	1868	1868	1868	1868	0
585	20230717	093200	59264841	1868	1861	1868	1861	1838
586	20230717	093100	55837387	1857	1857	1857	1857	0
587	20230717	093000	55837387	1857	1861	1861	1857	991
588	20230717	092900	53994129	1861	1861	1861	1861	0
589	20230717	092800	53994129	1861	1860	1861	1860	592
590	20230717	092700	52892473	1857	1857	1857	1857	800
591	20230717	092600	51406873	1857	1857	1857	1857	0
592	20230717	092500	51406873	1857	1857	1857	1857	0
593	20230717	092400	51406873	1857	1857	1857	1857	2
594	20230717	092300	51403159	1857	1857	1857	1857	39
595	20230717	092200	51330736	1857	1857	1857	1857	0
596	20230717	092100	51330736	1857	1857	1857	1857	303
597	20230717	092000	50768065	1857	1857	1857	1857	742
598	20230717	091900	49390171	1856	1856	1856	1856	0
599	20230717	091800	49390171	1856	1856	1856	1856	0
600	20230717	091700	49390171	1856	1856	1856	1856	165
601	20230717	091600	49083931	1856	1858	1858	1856	1004
602	20230717	091500	47218504	1858	1858	1867	1858	3
603	20230717	091400	47212921	1858	1859	1868	1857	684
604	20230717	091300	45938793	1856	1858	1859	1856	3992
605	20230717	091200	38526795	1859	1862	1862	1859	7063
606	20230717	091100	25387843	1862	1862	1863	1862	1045
607	20230717	091000	23441562	1861	1861	1861	1861	1
608	20230717	090900	23439701	1862	1862	1862	1862	4691
609	20230717	090800	14705059	1862	1862	1862	1862	1
610	20230717	090700	14703197	1861	1861	1861	1861	0
611	20230717	090600	14703197	1861	1861	1861	1861	258
612	20230717	090500	14223059	1860	1860	1860	1860	0
613	20230717	090400	14223059	1860	1860	1860	1860	0
614	20230717	090300	14223059	1860	1860	1860	1860	0
615	20230717	090200	14223059	1860	1861	1869	1860	1527
616	20230717	090100	11380621	1861	1865	1865	1861	4935
617	20230717	090000	2195788	1863	1864	1865	1863	1178