KissMeData/069460/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	193400	674453408	1400	1400	1400	1400	20582
3	20230717	193300	674453408	1400	1400	1400	1400	0
4	20230717	193200	674453408	1400	1400	1400	1400	0
5	20230717	193100	674453408	1400	1400	1400	1400	0
6	20230717	193000	674453408	1400	1400	1400	1400	0
7	20230717	192900	674453408	1400	1400	1400	1400	0
8	20230717	192800	674453408	1400	1400	1400	1400	0
9	20230717	192700	674453408	1400	1400	1400	1400	0
10	20230717	192600	674453408	1400	1400	1400	1400	0
11	20230717	192500	674453408	1400	1400	1400	1400	0
12	20230717	192400	674453408	1400	1400	1400	1400	0
13	20230717	192300	674453408	1400	1400	1400	1400	0
14	20230717	192200	674453408	1400	1400	1400	1400	0
15	20230717	192100	674453408	1400	1400	1400	1400	0
16	20230717	192000	674453408	1400	1400	1400	1400	0
17	20230717	191900	674453408	1400	1400	1400	1400	0
18	20230717	191800	674453408	1400	1400	1400	1400	0
19	20230717	191700	674453408	1400	1400	1400	1400	0
20	20230717	191600	674453408	1400	1400	1400	1400	0
21	20230717	191500	674453408	1400	1400	1400	1400	0
22	20230717	191400	674453408	1400	1400	1400	1400	0
23	20230717	191300	674453408	1400	1400	1400	1400	0
24	20230717	191200	674453408	1400	1400	1400	1400	0
25	20230717	191100	674453408	1400	1400	1400	1400	0
26	20230717	191000	674453408	1400	1400	1400	1400	0
27	20230717	190900	674453408	1400	1400	1400	1400	0
28	20230717	190800	674453408	1400	1400	1400	1400	0
29	20230717	190700	674453408	1400	1400	1400	1400	0
30	20230717	190600	674453408	1400	1400	1400	1400	0
31	20230717	190500	674453408	1400	1400	1400	1400	0
32	20230717	190400	674453408	1400	1400	1400	1400	20582
33	20230717	190300	674453408	1400	1400	1400	1400	0
34	20230717	190200	674453408	1400	1400	1400	1400	0
35	20230717	190100	674453408	1400	1400	1400	1400	0
36	20230717	190000	674453408	1400	1400	1400	1400	0
37	20230717	185900	674453408	1400	1400	1400	1400	0
38	20230717	185800	674453408	1400	1400	1400	1400	0
39	20230717	185700	674453408	1400	1400	1400	1400	0
40	20230717	185600	674453408	1400	1400	1400	1400	0
41	20230717	185500	674453408	1400	1400	1400	1400	0
42	20230717	185400	674453408	1400	1400	1400	1400	0
43	20230717	185300	674453408	1400	1400	1400	1400	0
44	20230717	185200	674453408	1400	1400	1400	1400	0
45	20230717	185100	674453408	1400	1400	1400	1400	0
46	20230717	185000	674453408	1400	1400	1400	1400	0
47	20230717	184900	674453408	1400	1400	1400	1400	0
48	20230717	184800	674453408	1400	1400	1400	1400	0
49	20230717	184700	674453408	1400	1400	1400	1400	0
50	20230717	184600	674453408	1400	1400	1400	1400	0
51	20230717	184500	674453408	1400	1400	1400	1400	0
52	20230717	184400	674453408	1400	1400	1400	1400	0
53	20230717	184300	674453408	1400	1400	1400	1400	0
54	20230717	184200	674453408	1400	1400	1400	1400	0
55	20230717	184100	674453408	1400	1400	1400	1400	0
56	20230717	184000	674453408	1400	1400	1400	1400	0
57	20230717	183900	674453408	1400	1400	1400	1400	0
58	20230717	183800	674453408	1400	1400	1400	1400	0
59	20230717	183700	674453408	1400	1400	1400	1400	0
60	20230717	183600	674453408	1400	1400	1400	1400	0
61	20230717	183500	674453408	1400	1400	1400	1400	0
62	20230717	183400	674453408	1400	1400	1400	1400	20582
63	20230717	183300	674453408	1400	1400	1400	1400	0
64	20230717	183200	674453408	1400	1400	1400	1400	0
65	20230717	183100	674453408	1400	1400	1400	1400	0
66	20230717	183000	674453408	1400	1400	1400	1400	0
67	20230717	182900	674453408	1400	1400	1400	1400	0
68	20230717	182800	674453408	1400	1400	1400	1400	0
69	20230717	182700	674453408	1400	1400	1400	1400	0
70	20230717	182600	674453408	1400	1400	1400	1400	0
71	20230717	182500	674453408	1400	1400	1400	1400	0
72	20230717	182400	674453408	1400	1400	1400	1400	0
73	20230717	182300	674453408	1400	1400	1400	1400	0
74	20230717	182200	674453408	1400	1400	1400	1400	0
75	20230717	182100	674453408	1400	1400	1400	1400	0
76	20230717	182000	674453408	1400	1400	1400	1400	0
77	20230717	181900	674453408	1400	1400	1400	1400	0
78	20230717	181800	674453408	1400	1400	1400	1400	0
79	20230717	181700	674453408	1400	1400	1400	1400	0
80	20230717	181600	674453408	1400	1400	1400	1400	0
81	20230717	181500	674453408	1400	1400	1400	1400	0
82	20230717	181400	674453408	1400	1400	1400	1400	0
83	20230717	181300	674453408	1400	1400	1400	1400	0
84	20230717	181200	674453408	1400	1400	1400	1400	0
85	20230717	181100	674453408	1400	1400	1400	1400	0
86	20230717	181000	674453408	1400	1400	1400	1400	0
87	20230717	180900	674453408	1400	1400	1400	1400	0
88	20230717	180800	674453408	1400	1400	1400	1400	0
89	20230717	180700	674453408	1400	1400	1400	1400	0
90	20230717	180600	674453408	1400	1400	1400	1400	0
91	20230717	180500	674453408	1400	1400	1400	1400	0
92	20230717	180400	674453408	1400	1400	1400	1400	20582
93	20230717	180300	674453408	1400	1400	1400	1400	0
94	20230717	180200	674453408	1400	1400	1400	1400	0
95	20230717	180100	674453408	1400	1400	1400	1400	0
96	20230717	180000	674453408	1400	1400	1400	1400	0
97	20230717	175900	674453408	1400	1400	1400	1400	0
98	20230717	175800	674453408	1400	1400	1400	1400	0
99	20230717	175700	674453408	1400	1400	1400	1400	0
100	20230717	175600	674453408	1400	1400	1400	1400	0
101	20230717	175500	674453408	1400	1400	1400	1400	0
102	20230717	175400	674453408	1400	1400	1400	1400	0
103	20230717	175300	674453408	1400	1400	1400	1400	0
104	20230717	175200	674453408	1400	1400	1400	1400	0
105	20230717	175100	674453408	1400	1400	1400	1400	0
106	20230717	175000	674453408	1400	1400	1400	1400	0
107	20230717	174900	674453408	1400	1400	1400	1400	0
108	20230717	174800	674453408	1400	1400	1400	1400	0
109	20230717	174700	674453408	1400	1400	1400	1400	0
110	20230717	174600	674453408	1400	1400	1400	1400	0
111	20230717	174500	674453408	1400	1400	1400	1400	0
112	20230717	174400	674453408	1400	1400	1400	1400	0
113	20230717	174300	674453408	1400	1400	1400	1400	0
114	20230717	174200	674453408	1400	1400	1400	1400	0
115	20230717	174100	674453408	1400	1400	1400	1400	0
116	20230717	174000	674453408	1400	1400	1400	1400	0
117	20230717	173900	674453408	1400	1400	1400	1400	0
118	20230717	173800	674453408	1400	1400	1400	1400	0
119	20230717	173700	674453408	1400	1400	1400	1400	0
120	20230717	173600	674453408	1400	1400	1400	1400	0
121	20230717	173500	674453408	1400	1400	1400	1400	0
122	20230717	173400	674453408	1400	1400	1400	1400	20582
123	20230717	173300	674453408	1400	1400	1400	1400	0
124	20230717	173200	674453408	1400	1400	1400	1400	0
125	20230717	173100	674453408	1400	1400	1400	1400	0
126	20230717	173000	674453408	1400	1400	1400	1400	0
127	20230717	172900	674453408	1400	1400	1400	1400	0
128	20230717	172800	674453408	1400	1400	1400	1400	0
129	20230717	172700	674453408	1400	1400	1400	1400	0
130	20230717	172600	674453408	1400	1400	1400	1400	0
131	20230717	172500	674453408	1400	1400	1400	1400	0
132	20230717	172400	674453408	1400	1400	1400	1400	0
133	20230717	172300	674453408	1400	1400	1400	1400	0
134	20230717	172200	674453408	1400	1400	1400	1400	0
135	20230717	172100	674453408	1400	1400	1400	1400	0
136	20230717	172000	674453408	1400	1400	1400	1400	0
137	20230717	171900	674453408	1400	1400	1400	1400	0
138	20230717	171800	674453408	1400	1400	1400	1400	0
139	20230717	171700	674453408	1400	1400	1400	1400	0
140	20230717	171600	674453408	1400	1400	1400	1400	0
141	20230717	171500	674453408	1400	1400	1400	1400	0
142	20230717	171400	674453408	1400	1400	1400	1400	0
143	20230717	171300	674453408	1400	1400	1400	1400	0
144	20230717	171200	674453408	1400	1400	1400	1400	0
145	20230717	171100	674453408	1400	1400	1400	1400	0
146	20230717	171000	674453408	1400	1400	1400	1400	0
147	20230717	170900	674453408	1400	1400	1400	1400	0
148	20230717	170800	674453408	1400	1400	1400	1400	0
149	20230717	170700	674453408	1400	1400	1400	1400	0
150	20230717	170600	674453408	1400	1400	1400	1400	0
151	20230717	170500	674453408	1400	1400	1400	1400	0
152	20230717	170400	674453408	1400	1400	1400	1400	20582
153	20230717	170300	674453408	1400	1400	1400	1400	0
154	20230717	170200	674453408	1400	1400	1400	1400	0
155	20230717	170100	674453408	1400	1400	1400	1400	0
156	20230717	170000	674453408	1400	1400	1400	1400	0
157	20230717	165900	674453408	1400	1400	1400	1400	0
158	20230717	165800	674453408	1400	1400	1400	1400	0
159	20230717	165700	674453408	1400	1400	1400	1400	0
160	20230717	165600	674453408	1400	1400	1400	1400	0
161	20230717	165500	674453408	1400	1400	1400	1400	0
162	20230717	165400	674453408	1400	1400	1400	1400	0
163	20230717	165300	674453408	1400	1400	1400	1400	0
164	20230717	165200	674453408	1400	1400	1400	1400	0
165	20230717	165100	674453408	1400	1400	1400	1400	0
166	20230717	165000	674453408	1400	1400	1400	1400	0
167	20230717	164900	674453408	1400	1400	1400	1400	0
168	20230717	164800	674453408	1400	1400	1400	1400	0
169	20230717	164700	674453408	1400	1400	1400	1400	0
170	20230717	164600	674453408	1400	1400	1400	1400	0
171	20230717	164500	674453408	1400	1400	1400	1400	0
172	20230717	164400	674453408	1400	1400	1400	1400	0
173	20230717	164300	674453408	1400	1400	1400	1400	0
174	20230717	164200	674453408	1400	1400	1400	1400	0
175	20230717	164100	674453408	1400	1400	1400	1400	0
176	20230717	164000	674453408	1400	1400	1400	1400	0
177	20230717	163900	674453408	1400	1400	1400	1400	0
178	20230717	163800	674453408	1400	1400	1400	1400	0
179	20230717	163700	674453408	1400	1400	1400	1400	0
180	20230717	163600	674453408	1400	1400	1400	1400	0
181	20230717	163500	674453408	1400	1400	1400	1400	0
182	20230717	163400	674453408	1400	1400	1400	1400	20582
183	20230717	163300	674453408	1400	1400	1400	1400	0
184	20230717	163200	674453408	1400	1400	1400	1400	0
185	20230717	163100	674453408	1400	1400	1400	1400	0
186	20230717	163000	674453408	1400	1400	1400	1400	0
187	20230717	162900	674453408	1400	1400	1400	1400	0
188	20230717	162800	674453408	1400	1400	1400	1400	0
189	20230717	162700	674453408	1400	1400	1400	1400	0
190	20230717	162600	674453408	1400	1400	1400	1400	0
191	20230717	162500	674453408	1400	1400	1400	1400	0
192	20230717	162400	674453408	1400	1400	1400	1400	0
193	20230717	162300	674453408	1400	1400	1400	1400	0
194	20230717	162200	674453408	1400	1400	1400	1400	0
195	20230717	162100	674453408	1400	1400	1400	1400	0
196	20230717	162000	674453408	1400	1400	1400	1400	0
197	20230717	161900	674453408	1400	1400	1400	1400	0
198	20230717	161800	674453408	1400	1400	1400	1400	0
199	20230717	161700	674453408	1400	1400	1400	1400	0
200	20230717	161600	674453408	1400	1400	1400	1400	0
201	20230717	161500	674453408	1400	1400	1400	1400	0
202	20230717	161400	674453408	1400	1400	1400	1400	0
203	20230717	161300	674453408	1400	1400	1400	1400	0
204	20230717	161200	674453408	1400	1400	1400	1400	0
205	20230717	161100	674453408	1400	1400	1400	1400	0
206	20230717	161000	674453408	1400	1400	1400	1400	0
207	20230717	160900	674453408	1400	1400	1400	1400	0
208	20230717	160800	674453408	1400	1400	1400	1400	0
209	20230717	160700	674453408	1400	1400	1400	1400	0
210	20230717	160600	674453408	1400	1400	1400	1400	0
211	20230717	160500	674453408	1400	1400	1400	1400	0
212	20230717	160400	674453408	1400	1400	1400	1400	20582
213	20230717	160300	674453408	1400	1400	1400	1400	0
214	20230717	160200	674453408	1400	1400	1400	1400	0
215	20230717	160100	674453408	1400	1400	1400	1400	0
216	20230717	160000	674453408	1400	1400	1400	1400	0
217	20230717	155900	674453408	1400	1400	1400	1400	0
218	20230717	155800	674453408	1400	1400	1400	1400	0
219	20230717	155700	674453408	1400	1400	1400	1400	0
220	20230717	155600	674453408	1400	1400	1400	1400	0
221	20230717	155500	674453408	1400	1400	1400	1400	0
222	20230717	155400	674453408	1400	1400	1400	1400	0
223	20230717	155300	674453408	1400	1400	1400	1400	0
224	20230717	155200	674453408	1400	1400	1400	1400	0
225	20230717	155100	674453408	1400	1400	1400	1400	0
226	20230717	155000	674453408	1400	1400	1400	1400	0
227	20230717	154900	674453408	1400	1400	1400	1400	0
228	20230717	154800	674453408	1400	1400	1400	1400	0
229	20230717	154700	674453408	1400	1400	1400	1400	0
230	20230717	154600	674453408	1400	1400	1400	1400	0
231	20230717	154500	674453408	1400	1400	1400	1400	0
232	20230717	154400	674453408	1400	1400	1400	1400	0
233	20230717	154300	674453408	1400	1400	1400	1400	0
234	20230717	154200	674453408	1400	1400	1400	1400	0
235	20230717	154100	674453408	1400	1400	1400	1400	0
236	20230717	154000	674453408	1400	1400	1400	1400	0
237	20230717	153900	674453408	1400	1400	1400	1400	0
238	20230717	153800	674453408	1400	1400	1400	1400	0
239	20230717	153700	674453408	1400	1400	1400	1400	0
240	20230717	153600	674453408	1400	1400	1400	1400	0
241	20230717	153500	674453408	1400	1400	1400	1400	0
242	20230717	153400	674453408	1400	1400	1400	1400	20582
243	20230717	153300	674453408	1400	1400	1400	1400	0
244	20230717	153200	674453408	1400	1400	1400	1400	0
245	20230717	153100	674453408	1400	1400	1400	1400	0
246	20230717	153000	674453408	1400	1400	1400	1400	20582
247	20230717	152900	645638608	1400	1400	1400	1400	0
248	20230717	152800	645638608	1400	1400	1400	1400	0
249	20230717	152700	645638608	1400	1400	1400	1400	0
250	20230717	152600	645638608	1400	1400	1400	1400	0
251	20230717	152500	645638608	1400	1400	1400	1400	0
252	20230717	152400	645638608	1400	1400	1400	1400	0
253	20230717	152300	645638608	1400	1400	1400	1400	0
254	20230717	152200	645638608	1400	1400	1400	1400	0
255	20230717	152100	645638608	1400	1400	1400	1400	0
256	20230717	152000	645638608	1400	1400	1400	1400	0
257	20230717	151900	645638608	1400	1399	1400	1399	1380
258	20230717	151800	643707183	1399	1393	1400	1392	9640
259	20230717	151700	630264709	1394	1395	1395	1393	879
260	20230717	151600	629039182	1394	1395	1395	1394	1696
261	20230717	151500	626673882	1395	1397	1399	1395	4678
262	20230717	151400	620143879	1397	1400	1400	1397	12627
263	20230717	151300	602486893	1400	1400	1400	1400	1771
264	20230717	151200	600007493	1400	1399	1402	1399	10138
265	20230717	151100	585814152	1398	1398	1399	1398	11037
266	20230717	151000	570384271	1398	1400	1405	1398	10971
267	20230717	150900	555029331	1400	1391	1400	1391	17403
268	20230717	150800	530741474	1390	1387	1390	1387	10016
269	20230717	150700	516821551	1389	1386	1389	1386	8741
270	20230717	150600	504700238	1383	1387	1387	1382	12540
271	20230717	150500	487366134	1385	1385	1385	1385	140
272	20230717	150400	487172234	1385	1384	1387	1384	21517
273	20230717	150300	457367517	1384	1385	1385	1384	2251
274	20230717	150200	454250033	1385	1386	1386	1382	2274
275	20230717	150100	451100750	1386	1379	1386	1379	13991
276	20230717	150000	431763013	1379	1377	1379	1377	1599
277	20230717	145900	429560061	1377	1375	1377	1372	7116
278	20230717	145800	419767660	1375	1371	1375	1371	9611
279	20230717	145700	406565811	1372	1372	1372	1372	10
280	20230717	145600	406552091	1371	1371	1371	1371	0
281	20230717	145500	406552091	1371	1371	1371	1371	495
282	20230717	145400	405873446	1371	1371	1371	1371	15
283	20230717	145300	405852881	1369	1369	1369	1367	1113
284	20230717	145200	404331332	1369	1369	1369	1369	157
285	20230717	145100	404116399	1369	1371	1372	1369	4636
286	20230717	145000	397762698	1371	1371	1371	1371	103
287	20230717	144900	397621485	1371	1371	1371	1371	0
288	20230717	144800	397621485	1371	1371	1371	1371	0
289	20230717	144700	397621485	1371	1372	1372	1371	165
290	20230717	144600	397395220	1371	1371	1371	1371	0
291	20230717	144500	397395220	1371	1371	1371	1371	0
292	20230717	144400	397395220	1371	1371	1371	1371	300
293	20230717	144300	396983920	1371	1372	1372	1371	101
294	20230717	144200	396845448	1370	1372	1372	1370	407
295	20230717	144100	396287442	1371	1371	1371	1371	0
296	20230717	144000	396287442	1371	1371	1371	1371	0
297	20230717	143900	396287442	1371	1372	1372	1371	630
298	20230717	143800	395423682	1372	1373	1373	1372	328
299	20230717	143700	394973378	1373	1373	1373	1373	0
300	20230717	143600	394973378	1373	1373	1373	1373	120
301	20230717	143500	394808618	1373	1373	1373	1373	642
302	20230717	143400	393927152	1373	1371	1373	1371	1106
303	20230717	143300	392410806	1371	1371	1371	1371	11
304	20230717	143200	392395725	1370	1370	1370	1369	215
305	20230717	143100	392101375	1370	1370	1370	1370	0
306	20230717	143000	392101375	1370	1368	1370	1368	6942
307	20230717	142900	382600957	1367	1367	1367	1367	466
308	20230717	142800	381963935	1367	1366	1367	1366	2232
309	20230717	142700	378912801	1366	1366	1366	1366	648
310	20230717	142600	378027633	1366	1366	1366	1366	0
311	20230717	142500	378027633	1366	1366	1366	1366	11
312	20230717	142400	378012607	1365	1365	1365	1365	0
313	20230717	142300	378012607	1365	1365	1365	1365	0
314	20230717	142200	378012607	1365	1365	1365	1365	13
315	20230717	142100	377994862	1365	1365	1365	1365	0
316	20230717	142000	377994862	1365	1365	1365	1365	2
317	20230717	141900	377992132	1365	1365	1365	1365	50
318	20230717	141800	377923882	1366	1366	1366	1366	0
319	20230717	141700	377923882	1366	1366	1366	1366	20
320	20230717	141600	377896562	1365	1365	1365	1365	69
321	20230717	141500	377802377	1366	1366	1366	1366	100
322	20230717	141400	377665777	1365	1365	1365	1365	74
323	20230717	141300	377564767	1365	1364	1365	1364	11
324	20230717	141200	377549753	1364	1365	1365	1364	302
325	20230717	141100	377137525	1365	1365	1365	1365	50
326	20230717	141000	377069275	1364	1364	1364	1364	10
327	20230717	140900	377055635	1364	1364	1364	1364	30
328	20230717	140800	377014715	1365	1365	1365	1365	0
329	20230717	140700	377014715	1365	1365	1365	1365	0
330	20230717	140600	377014715	1365	1365	1365	1365	50
331	20230717	140500	376946465	1365	1365	1365	1365	0
332	20230717	140400	376946465	1365	1365	1365	1365	11
333	20230717	140300	376931450	1365	1365	1365	1365	0
334	20230717	140200	376931450	1365	1365	1365	1365	0
335	20230717	140100	376931450	1365	1365	1365	1365	0
336	20230717	140000	376931450	1365	1365	1365	1365	0
337	20230717	135900	376931450	1365	1365	1365	1365	0
338	20230717	135800	376931450	1365	1365	1365	1365	0
339	20230717	135700	376931450	1365	1363	1365	1363	95
340	20230717	135600	376801943	1363	1363	1363	1363	0
341	20230717	135500	376801943	1363	1363	1363	1363	833
342	20230717	135400	375666564	1363	1365	1365	1363	163
343	20230717	135300	375444169	1365	1365	1365	1365	0
344	20230717	135200	375444169	1365	1361	1365	1361	126
345	20230717	135100	375272564	1362	1362	1362	1362	0
346	20230717	135000	375272564	1362	1364	1365	1362	1060
347	20230717	134900	373826299	1364	1364	1364	1364	0
348	20230717	134800	373826299	1364	1360	1364	1360	722
349	20230717	134700	372842784	1360	1360	1360	1360	0
350	20230717	134600	372842784	1360	1360	1360	1360	1500
351	20230717	134500	370802784	1360	1360	1360	1360	0
352	20230717	134400	370802784	1360	1360	1360	1360	810
353	20230717	134300	369701184	1360	1360	1360	1360	0
354	20230717	134200	369701184	1360	1360	1360	1360	0
355	20230717	134100	369701184	1360	1360	1360	1360	0
356	20230717	134000	369701184	1360	1360	1360	1360	1
357	20230717	133900	369699824	1354	1354	1354	1354	0
358	20230717	133800	369699824	1354	1354	1354	1354	28
359	20230717	133700	369661912	1360	1360	1360	1360	0
360	20230717	133600	369661912	1360	1360	1360	1360	0
361	20230717	133500	369661912	1360	1356	1360	1356	1500
362	20230717	133400	367626761	1357	1357	1357	1357	397
363	20230717	133300	367088032	1357	1357	1357	1357	0
364	20230717	133200	367088032	1357	1357	1357	1357	30
365	20230717	133100	367047322	1357	1349	1357	1349	76
366	20230717	133000	366944782	1349	1349	1349	1349	0
367	20230717	132900	366944782	1349	1350	1350	1349	5169
368	20230717	132800	359969707	1358	1358	1358	1358	0
369	20230717	132700	359969707	1358	1358	1358	1358	1
370	20230717	132600	359968349	1357	1356	1357	1352	5001
371	20230717	132500	353196230	1358	1358	1358	1358	0
372	20230717	132400	353196230	1358	1358	1358	1358	1
373	20230717	132300	353194872	1356	1356	1356	1356	367
374	20230717	132200	352697220	1356	1356	1356	1356	0
375	20230717	132100	352697220	1356	1357	1357	1356	913
376	20230717	132000	351459161	1357	1357	1357	1357	80
377	20230717	131900	351350601	1358	1359	1359	1358	3531
378	20230717	131800	346555502	1359	1359	1359	1359	2570
379	20230717	131700	343062872	1361	1360	1361	1360	334
380	20230717	131600	342608631	1361	1361	1361	1361	465
381	20230717	131500	341975766	1361	1364	1364	1361	6317
382	20230717	131400	333369430	1367	1367	1367	1367	0
383	20230717	131300	333369430	1367	1367	1367	1367	0
384	20230717	131200	333369430	1367	1367	1367	1367	0
385	20230717	131100	333369430	1367	1364	1367	1364	6
386	20230717	131000	333361237	1367	1367	1367	1367	1
387	20230717	130900	333359870	1362	1362	1362	1362	0
388	20230717	130800	333359870	1362	1362	1362	1362	0
389	20230717	130700	333359870	1362	1362	1362	1362	0
390	20230717	130600	333359870	1362	1368	1368	1362	6
391	20230717	130500	333351668	1368	1368	1368	1368	1110
392	20230717	130400	331833188	1368	1368	1368	1368	34
393	20230717	130300	331786676	1368	1368	1368	1368	100
394	20230717	130200	331649876	1368	1367	1368	1367	221
395	20230717	130100	331347732	1367	1367	1367	1367	17
396	20230717	130000	331324493	1366	1366	1366	1366	0
397	20230717	125900	331324493	1366	1366	1366	1366	100
398	20230717	125800	331187893	1367	1365	1367	1365	2288
399	20230717	125700	328060979	1365	1364	1365	1362	1141
400	20230717	125600	326506211	1365	1365	1365	1365	0
401	20230717	125500	326506211	1365	1365	1365	1365	10
402	20230717	125400	326492561	1365	1365	1365	1365	0
403	20230717	125300	326492561	1365	1365	1365	1365	10
404	20230717	125200	326478911	1364	1367	1367	1364	1954
405	20230717	125100	323810619	1367	1367	1367	1367	6
406	20230717	125000	323802417	1365	1365	1365	1365	257
407	20230717	124900	323451612	1365	1364	1365	1364	2778
408	20230717	124800	319659662	1364	1363	1364	1363	3573
409	20230717	124700	314788327	1361	1361	1361	1361	0
410	20230717	124600	314788327	1361	1361	1361	1361	27
411	20230717	124500	314751580	1363	1360	1363	1360	182
412	20230717	124400	314504030	1360	1360	1360	1360	1289
413	20230717	124300	312750990	1360	1360	1360	1360	0
414	20230717	124200	312750990	1360	1360	1360	1360	0
415	20230717	124100	312750990	1360	1360	1360	1360	10
416	20230717	124000	312737390	1360	1360	1360	1360	0
417	20230717	123900	312737390	1360	1360	1360	1360	200
418	20230717	123800	312465390	1360	1357	1360	1357	852
419	20230717	123700	311307267	1360	1360	1360	1360	1
420	20230717	123600	311305907	1357	1357	1357	1357	5
421	20230717	123500	311299122	1357	1356	1357	1356	2086
422	20230717	123400	308468501	1356	1356	1356	1356	0
423	20230717	123300	308468501	1356	1356	1356	1356	24
424	20230717	123200	308435957	1356	1356	1356	1356	0
425	20230717	123100	308435957	1356	1356	1356	1356	0
426	20230717	123000	308435957	1356	1356	1356	1356	0
427	20230717	122900	308435957	1356	1356	1356	1356	0
428	20230717	122800	308435957	1356	1356	1356	1356	0
429	20230717	122700	308435957	1356	1356	1356	1356	0
430	20230717	122600	308435957	1356	1356	1356	1356	937
431	20230717	122500	307165385	1357	1357	1357	1357	0
432	20230717	122400	307165385	1357	1357	1357	1357	20
433	20230717	122300	307138245	1352	1352	1352	1352	0
434	20230717	122200	307138245	1352	1352	1352	1352	0
435	20230717	122100	307138245	1352	1352	1352	1352	152
436	20230717	122000	306932741	1356	1356	1356	1356	1061
437	20230717	121900	305494025	1356	1356	1356	1356	199
438	20230717	121800	305224181	1351	1351	1351	1351	0
439	20230717	121700	305224181	1351	1351	1351	1351	1101
440	20230717	121600	303736730	1350	1351	1351	1350	700
441	20230717	121500	302791555	1356	1356	1356	1356	1
442	20230717	121400	302790199	1351	1351	1351	1351	1001
443	20230717	121300	301437848	1356	1356	1356	1356	0
444	20230717	121200	301437848	1356	1356	1356	1356	0
445	20230717	121100	301437848	1356	1356	1356	1356	10
446	20230717	121000	301424288	1357	1357	1357	1357	0
447	20230717	120900	301424288	1357	1357	1357	1357	0
448	20230717	120800	301424288	1357	1357	1357	1357	0
449	20230717	120700	301424288	1357	1351	1357	1351	301
450	20230717	120600	301017631	1351	1351	1351	1351	30
451	20230717	120500	300977101	1356	1356	1356	1356	0
452	20230717	120400	300977101	1356	1356	1356	1356	0
453	20230717	120300	300977101	1356	1356	1356	1356	0
454	20230717	120200	300977101	1356	1356	1356	1351	132
455	20230717	120100	300798759	1351	1351	1351	1351	0
456	20230717	120000	300798759	1351	1351	1351	1351	0
457	20230717	115900	300798759	1351	1351	1351	1351	84
458	20230717	115800	300685275	1351	1351	1351	1351	84
459	20230717	115700	300571791	1351	1351	1351	1351	0
460	20230717	115600	300571791	1351	1357	1357	1351	384
461	20230717	115500	300051307	1357	1357	1357	1357	1
462	20230717	115400	300049950	1351	1351	1351	1351	139
463	20230717	115300	299862161	1358	1358	1358	1358	1
464	20230717	115200	299860803	1350	1358	1358	1350	7632
465	20230717	115100	289533149	1358	1358	1358	1358	0
466	20230717	115000	289533149	1358	1358	1358	1358	144
467	20230717	114900	289337597	1358	1358	1358	1358	83
468	20230717	114800	289224883	1359	1359	1359	1359	1
469	20230717	114700	289223524	1358	1358	1358	1358	84
470	20230717	114600	289109452	1359	1359	1359	1359	10
471	20230717	114500	289095862	1359	1359	1359	1359	51
472	20230717	114400	289026553	1363	1359	1363	1359	300
473	20230717	114300	288618514	1358	1359	1359	1358	84
474	20230717	114200	288504441	1358	1358	1358	1358	0
475	20230717	114100	288504441	1358	1358	1358	1358	84
476	20230717	114000	288390369	1358	1358	1358	1358	50
477	20230717	113900	288322469	1358	1358	1358	1358	84
478	20230717	113800	288208397	1359	1359	1359	1359	23
479	20230717	113700	288177140	1360	1360	1360	1360	3100
480	20230717	113600	283961140	1359	1359	1359	1359	1084
481	20230717	113500	282487984	1359	1359	1359	1359	0
482	20230717	113400	282487984	1359	1359	1359	1359	84
483	20230717	113300	282373828	1359	1361	1361	1359	63
484	20230717	113200	282288111	1362	1362	1362	1362	445
485	20230717	113100	281682021	1362	1359	1362	1359	265
486	20230717	113000	281321661	1359	1360	1360	1359	417
487	20230717	112900	280754625	1360	1360	1360	1359	281
488	20230717	112800	280372695	1362	1362	1362	1362	50
489	20230717	112700	280304595	1362	1359	1362	1359	85
490	20230717	112600	280189077	1359	1359	1359	1359	1
491	20230717	112500	280187718	1360	1360	1360	1360	282
492	20230717	112400	279804198	1362	1360	1362	1360	65
493	20230717	112300	279715758	1360	1362	1362	1360	760
494	20230717	112200	278680716	1362	1362	1362	1362	10
495	20230717	112100	278667096	1360	1360	1360	1360	84
496	20230717	112000	278552856	1362	1359	1362	1359	1027
497	20230717	111900	277157160	1359	1359	1360	1359	1631
498	20230717	111800	274940432	1359	1356	1359	1356	85
499	20230717	111700	274825169	1356	1356	1356	1356	0
500	20230717	111600	274825169	1356	1356	1356	1356	84
501	20230717	111500	274711265	1356	1356	1356	1356	0
502	20230717	111400	274711265	1356	1356	1356	1356	83
503	20230717	111300	274598717	1354	1354	1354	1354	10
504	20230717	111200	274585177	1354	1354	1354	1354	84
505	20230717	111100	274471441	1354	1354	1354	1354	0
506	20230717	111000	274471441	1354	1360	1360	1354	85
507	20230717	110900	274356345	1355	1355	1355	1355	483
508	20230717	110800	273701880	1356	1357	1357	1356	200
509	20230717	110700	273430630	1356	1357	1357	1356	547
510	20230717	110600	272688435	1357	1357	1357	1357	646
511	20230717	110500	271811813	1361	1361	1361	1361	75
512	20230717	110400	271709738	1362	1360	1362	1357	3301
513	20230717	110300	267219224	1360	1357	1360	1357	84
514	20230717	110200	267105233	1357	1357	1357	1357	0
515	20230717	110100	267105233	1357	1360	1360	1357	149
516	20230717	110000	266903025	1361	1358	1361	1357	3022
517	20230717	105900	262790390	1358	1359	1359	1358	52
518	20230717	105800	262719734	1359	1360	1361	1359	1289
519	20230717	105700	260966723	1360	1360	1360	1360	0
520	20230717	105600	260966723	1360	1361	1361	1360	189
521	20230717	105500	260709594	1361	1361	1363	1361	254
522	20230717	105400	260363408	1361	1360	1361	1360	91
523	20230717	105300	260239642	1364	1364	1364	1364	0
524	20230717	105200	260239642	1364	1363	1364	1360	96
525	20230717	105100	260109042	1363	1363	1363	1363	1
526	20230717	105000	260107679	1360	1360	1360	1360	168
527	20230717	104900	259879199	1360	1360	1360	1360	85
528	20230717	104800	259763599	1360	1362	1362	1360	1315
529	20230717	104700	257974338	1362	1362	1362	1362	84
530	20230717	104600	257859930	1363	1363	1363	1363	894
531	20230717	104500	256641408	1363	1364	1365	1363	385
532	20230717	104400	256116367	1365	1366	1366	1365	8684
533	20230717	104300	244261933	1368	1368	1368	1368	927
534	20230717	104200	242993797	1368	1368	1368	1368	200
535	20230717	104100	242720197	1366	1367	1367	1366	166
536	20230717	104000	242493379	1367	1366	1367	1366	193
537	20230717	103900	242229631	1367	1367	1367	1367	75
538	20230717	103800	242127106	1367	1368	1368	1367	1505
539	20230717	103700	240069546	1369	1369	1369	1369	871
540	20230717	103600	238877147	1369	1369	1369	1369	84
541	20230717	103500	238762151	1369	1369	1369	1369	72
542	20230717	103400	238663583	1370	1370	1370	1369	584
543	20230717	103300	237863586	1369	1370	1370	1369	21
544	20230717	103200	237834836	1369	1370	1370	1369	1546
545	20230717	103100	235716900	1370	1370	1370	1370	173
546	20230717	103000	235479890	1370	1370	1370	1369	4551
547	20230717	102900	229245104	1370	1369	1370	1369	184
548	20230717	102800	228993108	1369	1369	1369	1369	0
549	20230717	102700	228993108	1369	1370	1374	1369	3359
550	20230717	102600	224380425	1370	1370	1370	1370	0
551	20230717	102500	224380425	1370	1370	1370	1370	84
552	20230717	102400	224265345	1370	1372	1372	1370	590
553	20230717	102300	223456945	1369	1371	1371	1369	260
554	20230717	102200	223100707	1369	1369	1369	1369	100
555	20230717	102100	222963807	1369	1369	1369	1369	83
556	20230717	102000	222850180	1369	1368	1371	1368	100
557	20230717	101900	222713362	1368	1368	1368	1368	225
558	20230717	101800	222405562	1368	1368	1368	1368	84
559	20230717	101700	222290650	1372	1372	1372	1372	0
560	20230717	101600	222290650	1372	1369	1372	1368	746
561	20230717	101500	221267935	1370	1370	1370	1370	0
562	20230717	101400	221267935	1370	1370	1370	1369	1372
563	20230717	101300	219389577	1370	1370	1370	1370	0
564	20230717	101200	219389577	1370	1372	1372	1370	241
565	20230717	101100	219059093	1372	1372	1372	1372	120
566	20230717	101000	218894453	1374	1374	1374	1372	134
567	20230717	100900	218710503	1376	1376	1376	1370	88
568	20230717	100800	218589919	1369	1375	1376	1369	8328
569	20230717	100700	207150374	1376	1373	1376	1372	4049
570	20230717	100600	201581479	1373	1371	1373	1371	637
571	20230717	100500	200707748	1370	1368	1370	1368	1924
572	20230717	100400	198073477	1369	1367	1369	1367	5746
573	20230717	100300	190218269	1367	1366	1369	1366	106
574	20230717	100200	190073371	1366	1366	1366	1366	0
575	20230717	100100	190073371	1366	1368	1369	1366	97
576	20230717	100000	189940842	1369	1366	1370	1364	2606
577	20230717	095900	186376173	1365	1364	1365	1364	984
578	20230717	095800	185033643	1364	1364	1364	1364	630
579	20230717	095700	184174323	1364	1365	1365	1364	96
580	20230717	095600	184043299	1365	1369	1369	1365	416
581	20230717	095500	183474134	1369	1365	1369	1365	6794
582	20230717	095400	174200213	1365	1360	1365	1360	6265
583	20230717	095300	165655424	1360	1357	1363	1356	1855
584	20230717	095200	163133475	1357	1356	1359	1356	2073
585	20230717	095100	160320005	1356	1353	1356	1353	1874
586	20230717	095000	157782048	1353	1354	1354	1353	538
587	20230717	094900	157053634	1354	1349	1354	1349	577
588	20230717	094800	156273639	1353	1347	1353	1347	1067
589	20230717	094700	154833318	1347	1348	1350	1347	5015
590	20230717	094600	148071306	1348	1349	1349	1348	99
591	20230717	094500	147937771	1349	1349	1349	1349	47
592	20230717	094400	147874368	1349	1353	1353	1349	760
593	20230717	094300	146849087	1350	1351	1353	1350	559
594	20230717	094200	146093960	1353	1353	1353	1352	463
595	20230717	094100	145467699	1353	1354	1354	1353	327
596	20230717	094000	145025205	1354	1354	1354	1354	710
597	20230717	093900	144063865	1354	1353	1354	1353	1010
598	20230717	093800	142697325	1355	1353	1355	1353	88
599	20230717	093700	142578253	1353	1352	1355	1351	536
600	20230717	093600	141853073	1353	1356	1356	1352	87
601	20230717	093500	141735439	1357	1357	1357	1357	0
602	20230717	093400	141735439	1357	1353	1357	1351	494
603	20230717	093300	141067576	1353	1357	1357	1353	459
604	20230717	093200	140446535	1357	1355	1357	1352	1270
605	20230717	093100	138727215	1358	1350	1358	1349	2364
606	20230717	093000	135528611	1349	1349	1349	1349	284
607	20230717	092900	135145495	1355	1355	1355	1345	635
608	20230717	092800	134285900	1355	1348	1355	1348	8159
609	20230717	092700	123259185	1345	1348	1348	1345	94
610	20230717	092600	123132740	1348	1349	1349	1348	132
611	20230717	092500	122954742	1349	1345	1349	1343	1666
612	20230717	092400	120715020	1345	1340	1345	1340	13151
613	20230717	092300	103041039	1338	1330	1338	1330	2490
614	20230717	092200	99713413	1332	1332	1332	1332	14122
615	20230717	092100	80902909	1327	1331	1332	1325	4213
616	20230717	092000	75318558	1332	1332	1332	1332	2
617	20230717	091900	75315894	1329	1329	1329	1329	0
618	20230717	091800	75315894	1329	1329	1329	1329	83
619	20230717	091700	75205587	1328	1329	1329	1328	500
620	20230717	091600	74541381	1328	1335	1335	1328	784
621	20230717	091500	73495329	1335	1335	1335	1328	271
622	20230717	091400	73135027	1330	1333	1333	1330	5584
623	20230717	091300	65697228	1332	1334	1334	1332	5015
624	20230717	091200	59017216	1332	1332	1332	1332	398
625	20230717	091100	58487080	1332	1332	1334	1332	296
626	20230717	091000	58092805	1332	1337	1337	1332	365
627	20230717	090900	57605050	1337	1338	1338	1337	465
628	20230717	090800	56982965	1341	1343	1343	1338	394
629	20230717	090700	56454363	1343	1340	1343	1334	2119
630	20230717	090600	53623046	1340	1335	1342	1334	6443
631	20230717	090500	44998822	1340	1330	1340	1330	18101
632	20230717	090400	20823188	1329	1324	1329	1324	3858
633	20230717	090300	15698157	1328	1323	1328	1323	10662
634	20230717	090200	1577980	1323	1319	1323	1314	295
635	20230717	090100	1189276	1319	1319	1319	1319	123
636	20230717	090000	1027039	1319	1324	1324	1319	776