KissMeData/215790/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202500	3048712427	1845	1845	1845	1845	41156
3	20230714	202400	3048712427	1845	1845	1845	1845	0
4	20230714	202300	3048712427	1845	1845	1845	1845	0
5	20230714	202200	3048712427	1845	1845	1845	1845	0
6	20230714	202100	3048712427	1845	1845	1845	1845	0
7	20230714	202000	3048712427	1845	1845	1845	1845	0
8	20230714	201900	3048712427	1845	1845	1845	1845	0
9	20230714	201800	3048712427	1845	1845	1845	1845	0
10	20230714	201700	3048712427	1845	1845	1845	1845	0
11	20230714	201600	3048712427	1845	1845	1845	1845	0
12	20230714	201500	3048712427	1845	1845	1845	1845	0
13	20230714	201400	3048712427	1845	1845	1845	1845	0
14	20230714	201300	3048712427	1845	1845	1845	1845	0
15	20230714	201200	3048712427	1845	1845	1845	1845	0
16	20230714	201100	3048712427	1845	1845	1845	1845	0
17	20230714	201000	3048712427	1845	1845	1845	1845	0
18	20230714	200900	3048712427	1845	1845	1845	1845	0
19	20230714	200800	3048712427	1845	1845	1845	1845	0
20	20230714	200700	3048712427	1845	1845	1845	1845	0
21	20230714	200600	3048712427	1845	1845	1845	1845	0
22	20230714	200500	3048712427	1845	1845	1845	1845	0
23	20230714	200400	3048712427	1845	1845	1845	1845	0
24	20230714	200300	3048712427	1845	1845	1845	1845	0
25	20230714	200200	3048712427	1845	1845	1845	1845	0
26	20230714	200100	3048712427	1845	1845	1845	1845	0
27	20230714	200000	3048712427	1845	1845	1845	1845	0
28	20230714	195900	3048712427	1845	1845	1845	1845	0
29	20230714	195800	3048712427	1845	1845	1845	1845	0
30	20230714	195700	3048712427	1845	1845	1845	1845	0
31	20230714	195600	3048712427	1845	1845	1845	1845	0
32	20230714	195500	3048712427	1845	1845	1845	1845	41156
33	20230714	195400	3048712427	1845	1845	1845	1845	0
34	20230714	195300	3048712427	1845	1845	1845	1845	0
35	20230714	195200	3048712427	1845	1845	1845	1845	0
36	20230714	195100	3048712427	1845	1845	1845	1845	0
37	20230714	195000	3048712427	1845	1845	1845	1845	0
38	20230714	194900	3048712427	1845	1845	1845	1845	0
39	20230714	194800	3048712427	1845	1845	1845	1845	0
40	20230714	194700	3048712427	1845	1845	1845	1845	0
41	20230714	194600	3048712427	1845	1845	1845	1845	0
42	20230714	194500	3048712427	1845	1845	1845	1845	0
43	20230714	194400	3048712427	1845	1845	1845	1845	0
44	20230714	194300	3048712427	1845	1845	1845	1845	0
45	20230714	194200	3048712427	1845	1845	1845	1845	0
46	20230714	194100	3048712427	1845	1845	1845	1845	0
47	20230714	194000	3048712427	1845	1845	1845	1845	0
48	20230714	193900	3048712427	1845	1845	1845	1845	0
49	20230714	193800	3048712427	1845	1845	1845	1845	0
50	20230714	193700	3048712427	1845	1845	1845	1845	0
51	20230714	193600	3048712427	1845	1845	1845	1845	0
52	20230714	193500	3048712427	1845	1845	1845	1845	0
53	20230714	193400	3048712427	1845	1845	1845	1845	0
54	20230714	193300	3048712427	1845	1845	1845	1845	0
55	20230714	193200	3048712427	1845	1845	1845	1845	0
56	20230714	193100	3048712427	1845	1845	1845	1845	0
57	20230714	193000	3048712427	1845	1845	1845	1845	0
58	20230714	192900	3048712427	1845	1845	1845	1845	0
59	20230714	192800	3048712427	1845	1845	1845	1845	0
60	20230714	192700	3048712427	1845	1845	1845	1845	0
61	20230714	192600	3048712427	1845	1845	1845	1845	0
62	20230714	192500	3048712427	1845	1845	1845	1845	41156
63	20230714	192400	3048712427	1845	1845	1845	1845	0
64	20230714	192300	3048712427	1845	1845	1845	1845	0
65	20230714	192200	3048712427	1845	1845	1845	1845	0
66	20230714	192100	3048712427	1845	1845	1845	1845	0
67	20230714	192000	3048712427	1845	1845	1845	1845	0
68	20230714	191900	3048712427	1845	1845	1845	1845	0
69	20230714	191800	3048712427	1845	1845	1845	1845	0
70	20230714	191700	3048712427	1845	1845	1845	1845	0
71	20230714	191600	3048712427	1845	1845	1845	1845	0
72	20230714	191500	3048712427	1845	1845	1845	1845	0
73	20230714	191400	3048712427	1845	1845	1845	1845	0
74	20230714	191300	3048712427	1845	1845	1845	1845	0
75	20230714	191200	3048712427	1845	1845	1845	1845	0
76	20230714	191100	3048712427	1845	1845	1845	1845	0
77	20230714	191000	3048712427	1845	1845	1845	1845	0
78	20230714	190900	3048712427	1845	1845	1845	1845	0
79	20230714	190800	3048712427	1845	1845	1845	1845	0
80	20230714	190700	3048712427	1845	1845	1845	1845	0
81	20230714	190600	3048712427	1845	1845	1845	1845	0
82	20230714	190500	3048712427	1845	1845	1845	1845	0
83	20230714	190400	3048712427	1845	1845	1845	1845	0
84	20230714	190300	3048712427	1845	1845	1845	1845	0
85	20230714	190200	3048712427	1845	1845	1845	1845	0
86	20230714	190100	3048712427	1845	1845	1845	1845	0
87	20230714	190000	3048712427	1845	1845	1845	1845	0
88	20230714	185900	3048712427	1845	1845	1845	1845	0
89	20230714	185800	3048712427	1845	1845	1845	1845	0
90	20230714	185700	3048712427	1845	1845	1845	1845	0
91	20230714	185600	3048712427	1845	1845	1845	1845	0
92	20230714	185500	3048712427	1845	1845	1845	1845	41156
93	20230714	185400	3048712427	1845	1845	1845	1845	0
94	20230714	185300	3048712427	1845	1845	1845	1845	0
95	20230714	185200	3048712427	1845	1845	1845	1845	0
96	20230714	185100	3048712427	1845	1845	1845	1845	0
97	20230714	185000	3048712427	1845	1845	1845	1845	0
98	20230714	184900	3048712427	1845	1845	1845	1845	0
99	20230714	184800	3048712427	1845	1845	1845	1845	0
100	20230714	184700	3048712427	1845	1845	1845	1845	0
101	20230714	184600	3048712427	1845	1845	1845	1845	0
102	20230714	184500	3048712427	1845	1845	1845	1845	0
103	20230714	184400	3048712427	1845	1845	1845	1845	0
104	20230714	184300	3048712427	1845	1845	1845	1845	0
105	20230714	184200	3048712427	1845	1845	1845	1845	0
106	20230714	184100	3048712427	1845	1845	1845	1845	0
107	20230714	184000	3048712427	1845	1845	1845	1845	0
108	20230714	183900	3048712427	1845	1845	1845	1845	0
109	20230714	183800	3048712427	1845	1845	1845	1845	0
110	20230714	183700	3048712427	1845	1845	1845	1845	0
111	20230714	183600	3048712427	1845	1845	1845	1845	0
112	20230714	183500	3048712427	1845	1845	1845	1845	0
113	20230714	183400	3048712427	1845	1845	1845	1845	0
114	20230714	183300	3048712427	1845	1845	1845	1845	0
115	20230714	183200	3048712427	1845	1845	1845	1845	0
116	20230714	183100	3048712427	1845	1845	1845	1845	0
117	20230714	183000	3048712427	1845	1845	1845	1845	0
118	20230714	182900	3048712427	1845	1845	1845	1845	0
119	20230714	182800	3048712427	1845	1845	1845	1845	0
120	20230714	182700	3048712427	1845	1845	1845	1845	0
121	20230714	182600	3048712427	1845	1845	1845	1845	0
122	20230714	182500	3048712427	1845	1845	1845	1845	41156
123	20230714	182400	3048712427	1845	1845	1845	1845	0
124	20230714	182300	3048712427	1845	1845	1845	1845	0
125	20230714	182200	3048712427	1845	1845	1845	1845	0
126	20230714	182100	3048712427	1845	1845	1845	1845	0
127	20230714	182000	3048712427	1845	1845	1845	1845	0
128	20230714	181900	3048712427	1845	1845	1845	1845	0
129	20230714	181800	3048712427	1845	1845	1845	1845	0
130	20230714	181700	3048712427	1845	1845	1845	1845	0
131	20230714	181600	3048712427	1845	1845	1845	1845	0
132	20230714	181500	3048712427	1845	1845	1845	1845	0
133	20230714	181400	3048712427	1845	1845	1845	1845	0
134	20230714	181300	3048712427	1845	1845	1845	1845	0
135	20230714	181200	3048712427	1845	1845	1845	1845	0
136	20230714	181100	3048712427	1845	1845	1845	1845	0
137	20230714	181000	3048712427	1845	1845	1845	1845	0
138	20230714	180900	3048712427	1845	1845	1845	1845	0
139	20230714	180800	3048712427	1845	1845	1845	1845	0
140	20230714	180700	3048712427	1845	1845	1845	1845	0
141	20230714	180600	3048712427	1845	1845	1845	1845	0
142	20230714	180500	3048712427	1845	1845	1845	1845	0
143	20230714	180400	3048712427	1845	1845	1845	1845	0
144	20230714	180300	3048712427	1845	1845	1845	1845	0
145	20230714	180200	3048712427	1845	1845	1845	1845	0
146	20230714	180100	3048712427	1845	1845	1845	1845	0
147	20230714	180000	3048712427	1845	1845	1845	1845	0
148	20230714	175900	3048712427	1845	1845	1845	1845	0
149	20230714	175800	3048712427	1845	1845	1845	1845	0
150	20230714	175700	3048712427	1845	1845	1845	1845	0
151	20230714	175600	3048712427	1845	1845	1845	1845	0
152	20230714	175500	3048712427	1845	1845	1845	1845	41156
153	20230714	175400	3048712427	1845	1845	1845	1845	0
154	20230714	175300	3048712427	1845	1845	1845	1845	0
155	20230714	175200	3048712427	1845	1845	1845	1845	0
156	20230714	175100	3048712427	1845	1845	1845	1845	0
157	20230714	175000	3048712427	1845	1845	1845	1845	0
158	20230714	174900	3048712427	1845	1845	1845	1845	0
159	20230714	174800	3048712427	1845	1845	1845	1845	0
160	20230714	174700	3048712427	1845	1845	1845	1845	0
161	20230714	174600	3048712427	1845	1845	1845	1845	0
162	20230714	174500	3048712427	1845	1845	1845	1845	0
163	20230714	174400	3048712427	1845	1845	1845	1845	0
164	20230714	174300	3048712427	1845	1845	1845	1845	0
165	20230714	174200	3048712427	1845	1845	1845	1845	0
166	20230714	174100	3048712427	1845	1845	1845	1845	0
167	20230714	174000	3048712427	1845	1845	1845	1845	0
168	20230714	173900	3048712427	1845	1845	1845	1845	0
169	20230714	173800	3048712427	1845	1845	1845	1845	0
170	20230714	173700	3048712427	1845	1845	1845	1845	0
171	20230714	173600	3048712427	1845	1845	1845	1845	0
172	20230714	173500	3048712427	1845	1845	1845	1845	0
173	20230714	173400	3048712427	1845	1845	1845	1845	0
174	20230714	173300	3048712427	1845	1845	1845	1845	0
175	20230714	173200	3048712427	1845	1845	1845	1845	0
176	20230714	173100	3048712427	1845	1845	1845	1845	0
177	20230714	173000	3048712427	1845	1845	1845	1845	0
178	20230714	172900	3048712427	1845	1845	1845	1845	0
179	20230714	172800	3048712427	1845	1845	1845	1845	0
180	20230714	172700	3048712427	1845	1845	1845	1845	0
181	20230714	172600	3048712427	1845	1845	1845	1845	0
182	20230714	172500	3048712427	1845	1845	1845	1845	41156
183	20230714	172400	3048712427	1845	1845	1845	1845	0
184	20230714	172300	3048712427	1845	1845	1845	1845	0
185	20230714	172200	3048712427	1845	1845	1845	1845	0
186	20230714	172100	3048712427	1845	1845	1845	1845	0
187	20230714	172000	3048712427	1845	1845	1845	1845	0
188	20230714	171900	3048712427	1845	1845	1845	1845	0
189	20230714	171800	3048712427	1845	1845	1845	1845	0
190	20230714	171700	3048712427	1845	1845	1845	1845	0
191	20230714	171600	3048712427	1845	1845	1845	1845	0
192	20230714	171500	3048712427	1845	1845	1845	1845	0
193	20230714	171400	3048712427	1845	1845	1845	1845	0
194	20230714	171300	3048712427	1845	1845	1845	1845	0
195	20230714	171200	3048712427	1845	1845	1845	1845	0
196	20230714	171100	3048712427	1845	1845	1845	1845	0
197	20230714	171000	3048712427	1845	1845	1845	1845	0
198	20230714	170900	3048712427	1845	1845	1845	1845	0
199	20230714	170800	3048712427	1845	1845	1845	1845	0
200	20230714	170700	3048712427	1845	1845	1845	1845	0
201	20230714	170600	3048712427	1845	1845	1845	1845	0
202	20230714	170500	3048712427	1845	1845	1845	1845	0
203	20230714	170400	3048712427	1845	1845	1845	1845	0
204	20230714	170300	3048712427	1845	1845	1845	1845	0
205	20230714	170200	3048712427	1845	1845	1845	1845	0
206	20230714	170100	3048712427	1845	1845	1845	1845	0
207	20230714	170000	3048712427	1845	1845	1845	1845	0
208	20230714	165900	3048712427	1845	1845	1845	1845	0
209	20230714	165800	3048712427	1845	1845	1845	1845	0
210	20230714	165700	3048712427	1845	1845	1845	1845	0
211	20230714	165600	3048712427	1845	1845	1845	1845	0
212	20230714	165500	3048712427	1845	1845	1845	1845	41156
213	20230714	165400	3048712427	1845	1845	1845	1845	0
214	20230714	165300	3048712427	1845	1845	1845	1845	0
215	20230714	165200	3048712427	1845	1845	1845	1845	0
216	20230714	165100	3048712427	1845	1845	1845	1845	0
217	20230714	165000	3048712427	1845	1845	1845	1845	0
218	20230714	164900	3048712427	1845	1845	1845	1845	0
219	20230714	164800	3048712427	1845	1845	1845	1845	0
220	20230714	164700	3048712427	1845	1845	1845	1845	0
221	20230714	164600	3048712427	1845	1845	1845	1845	0
222	20230714	164500	3048712427	1845	1845	1845	1845	0
223	20230714	164400	3048712427	1845	1845	1845	1845	0
224	20230714	164300	3048712427	1845	1845	1845	1845	0
225	20230714	164200	3048712427	1845	1845	1845	1845	0
226	20230714	164100	3048712427	1845	1845	1845	1845	0
227	20230714	164000	3048712427	1845	1845	1845	1845	0
228	20230714	163900	3048712427	1845	1845	1845	1845	0
229	20230714	163800	3048712427	1845	1845	1845	1845	0
230	20230714	163700	3048712427	1845	1845	1845	1845	0
231	20230714	163600	3048712427	1845	1845	1845	1845	0
232	20230714	163500	3048712427	1845	1845	1845	1845	0
233	20230714	163400	3048712427	1845	1845	1845	1845	0
234	20230714	163300	3048712427	1845	1845	1845	1845	0
235	20230714	163200	3048712427	1845	1845	1845	1845	0
236	20230714	163100	3048712427	1845	1845	1845	1845	0
237	20230714	163000	3048712427	1845	1845	1845	1845	0
238	20230714	162900	3048712427	1845	1845	1845	1845	0
239	20230714	162800	3048712427	1845	1845	1845	1845	0
240	20230714	162700	3048712427	1845	1845	1845	1845	0
241	20230714	162600	3048712427	1845	1845	1845	1845	0
242	20230714	162500	3048712427	1845	1845	1845	1845	41156
243	20230714	162400	3048712427	1845	1845	1845	1845	0
244	20230714	162300	3048712427	1845	1845	1845	1845	0
245	20230714	162200	3048712427	1845	1845	1845	1845	0
246	20230714	162100	3048712427	1845	1845	1845	1845	0
247	20230714	162000	3048712427	1845	1845	1845	1845	0
248	20230714	161900	3048712427	1845	1845	1845	1845	0
249	20230714	161800	3048712427	1845	1845	1845	1845	0
250	20230714	161700	3048712427	1845	1845	1845	1845	0
251	20230714	161600	3048712427	1845	1845	1845	1845	0
252	20230714	161500	3048712427	1845	1845	1845	1845	0
253	20230714	161400	3048712427	1845	1845	1845	1845	0
254	20230714	161300	3048712427	1845	1845	1845	1845	0
255	20230714	161200	3048712427	1845	1845	1845	1845	0
256	20230714	161100	3048712427	1845	1845	1845	1845	0
257	20230714	161000	3048712427	1845	1845	1845	1845	0
258	20230714	160900	3048712427	1845	1845	1845	1845	0
259	20230714	160800	3048712427	1845	1845	1845	1845	0
260	20230714	160700	3048712427	1845	1845	1845	1845	0
261	20230714	160600	3048712427	1845	1845	1845	1845	0
262	20230714	160500	3048712427	1845	1845	1845	1845	0
263	20230714	160400	3048712427	1845	1845	1845	1845	0
264	20230714	160300	3048712427	1845	1845	1845	1845	0
265	20230714	160200	3048712427	1845	1845	1845	1845	0
266	20230714	160100	3048712427	1845	1845	1845	1845	0
267	20230714	160000	3048712427	1845	1845	1845	1845	0
268	20230714	155900	3048712427	1845	1845	1845	1845	0
269	20230714	155800	3048712427	1845	1845	1845	1845	0
270	20230714	155700	3048712427	1845	1845	1845	1845	0
271	20230714	155600	3048712427	1845	1845	1845	1845	0
272	20230714	155500	3048712427	1845	1845	1845	1845	41156
273	20230714	155400	3048712427	1845	1845	1845	1845	0
274	20230714	155300	3048712427	1845	1845	1845	1845	0
275	20230714	155200	3048712427	1845	1845	1845	1845	0
276	20230714	155100	3048712427	1845	1845	1845	1845	0
277	20230714	155000	3048712427	1845	1845	1845	1845	0
278	20230714	154900	3048712427	1845	1845	1845	1845	0
279	20230714	154800	3048712427	1845	1845	1845	1845	0
280	20230714	154700	3048712427	1845	1845	1845	1845	0
281	20230714	154600	3048712427	1845	1845	1845	1845	0
282	20230714	154500	3048712427	1845	1845	1845	1845	0
283	20230714	154400	3048712427	1845	1845	1845	1845	0
284	20230714	154300	3048712427	1845	1845	1845	1845	0
285	20230714	154200	3048712427	1845	1845	1845	1845	0
286	20230714	154100	3048712427	1845	1845	1845	1845	0
287	20230714	154000	3048712427	1845	1845	1845	1845	0
288	20230714	153900	3048712427	1845	1845	1845	1845	0
289	20230714	153800	3048712427	1845	1845	1845	1845	0
290	20230714	153700	3048712427	1845	1845	1845	1845	0
291	20230714	153600	3048712427	1845	1845	1845	1845	0
292	20230714	153500	3048712427	1845	1845	1845	1845	0
293	20230714	153400	3048712427	1845	1845	1845	1845	0
294	20230714	153300	3048712427	1845	1845	1845	1845	0
295	20230714	153200	3048712427	1845	1845	1845	1845	0
296	20230714	153100	3048712427	1845	1845	1845	1845	0
297	20230714	153000	3048712427	1845	1845	1845	1845	41156
298	20230714	152900	2972779607	1846	1846	1846	1846	0
299	20230714	152800	2972779607	1846	1846	1846	1846	0
300	20230714	152700	2972779607	1846	1846	1846	1846	0
301	20230714	152600	2972779607	1846	1846	1846	1846	0
302	20230714	152500	2972779607	1846	1846	1846	1846	0
303	20230714	152400	2972779607	1846	1846	1846	1846	0
304	20230714	152300	2972779607	1846	1846	1846	1846	0
305	20230714	152200	2972779607	1846	1846	1846	1846	0
306	20230714	152100	2972779607	1846	1846	1846	1846	0
307	20230714	152000	2972779607	1846	1846	1846	1846	0
308	20230714	151900	2972779607	1846	1847	1847	1846	1524
309	20230714	151800	2969964803	1847	1846	1847	1846	1730
310	20230714	151700	2966770570	1847	1846	1852	1846	2358
311	20230714	151600	2962413032	1846	1846	1846	1845	4071
312	20230714	151500	2954900451	1846	1844	1846	1844	2293
313	20230714	151400	2950671971	1845	1847	1847	1845	405
314	20230714	151300	2949924343	1847	1845	1847	1844	4252
315	20230714	151200	2942082499	1845	1844	1845	1844	894
316	20230714	151100	2940433312	1844	1841	1845	1841	6814
317	20230714	151000	2927875807	1840	1842	1842	1840	440
318	20230714	150900	2927065644	1842	1839	1842	1839	2007
319	20230714	150800	2923374750	1839	1839	1839	1838	7855
320	20230714	150700	2908931876	1839	1838	1839	1838	2200
321	20230714	150600	2904888076	1838	1838	1839	1837	4642
322	20230714	150500	2896357540	1837	1838	1838	1837	5806
323	20230714	150400	2885688818	1838	1839	1840	1838	2731
324	20230714	150300	2880666994	1838	1839	1839	1838	774
325	20230714	150200	2879244108	1839	1843	1843	1839	2500
326	20230714	150100	2874641734	1843	1840	1843	1840	2801
327	20230714	150000	2869484992	1843	1839	1843	1839	1792
328	20230714	145900	2866183636	1839	1839	1839	1839	1000
329	20230714	145800	2864344636	1839	1839	1839	1839	1366
330	20230714	145700	2861832562	1842	1842	1842	1842	20
331	20230714	145600	2861795722	1842	1842	1842	1842	211
332	20230714	145500	2861407060	1842	1837	1842	1837	7273
333	20230714	145400	2848014459	1839	1836	1839	1836	6706
334	20230714	145300	2835697434	1837	1839	1839	1837	592
335	20230714	145200	2834609706	1839	1839	1840	1839	364
336	20230714	145100	2833940059	1840	1840	1840	1839	126
337	20230714	145000	2833708220	1839	1839	1839	1839	73
338	20230714	144900	2833573973	1839	1839	1839	1839	1681
339	20230714	144800	2830482614	1839	1839	1839	1839	2894
340	20230714	144700	2825160548	1839	1840	1841	1839	1212
341	20230714	144600	2822930647	1840	1839	1840	1839	295
342	20230714	144500	2822388087	1838	1840	1841	1838	438
343	20230714	144400	2821582387	1840	1840	1840	1840	4251
344	20230714	144300	2813760547	1839	1839	1840	1839	102
345	20230714	144200	2813572968	1836	1836	1836	1836	23000
346	20230714	144100	2771344968	1835	1835	1835	1835	2
347	20230714	144000	2771341298	1833	1834	1834	1833	353
348	20230714	143900	2770694234	1834	1836	1836	1834	8738
349	20230714	143800	2754659270	1836	1836	1836	1836	34
350	20230714	143700	2754596846	1836	1840	1840	1836	6321
351	20230714	143600	2742984916	1840	1834	1840	1834	674
352	20230714	143500	2741748794	1834	1834	1834	1834	100
353	20230714	143400	2741565394	1834	1835	1835	1834	741
354	20230714	143300	2740206390	1835	1833	1835	1833	384
355	20230714	143200	2739502368	1833	1833	1833	1833	1160
356	20230714	143100	2737376088	1832	1834	1834	1832	3026
357	20230714	143000	2731830908	1834	1834	1835	1834	1698
358	20230714	142900	2728716774	1834	1836	1837	1834	4590
359	20230714	142800	2720287701	1836	1836	1836	1836	370
360	20230714	142700	2719608381	1836	1837	1837	1836	301
361	20230714	142600	2719055744	1836	1836	1836	1836	818
362	20230714	142500	2717553896	1836	1835	1836	1834	707
363	20230714	142400	2716257031	1835	1836	1836	1835	2689
364	20230714	142300	2711322703	1836	1838	1838	1835	1790
365	20230714	142200	2708034620	1838	1841	1842	1838	19372
366	20230714	142100	2672399039	1842	1841	1842	1841	1868
367	20230714	142000	2668960050	1842	1842	1842	1842	342
368	20230714	141900	2668330086	1842	1842	1842	1842	0
369	20230714	141800	2668330086	1842	1842	1842	1842	728
370	20230714	141700	2666989110	1843	1842	1843	1842	689
371	20230714	141600	2665719971	1843	1843	1843	1843	13
372	20230714	141500	2665696012	1843	1843	1843	1843	4
373	20230714	141400	2665688640	1840	1840	1843	1840	906
374	20230714	141300	2664021564	1840	1843	1843	1840	5000
375	20230714	141200	2654815903	1843	1844	1845	1843	3866
376	20230714	141100	2647687025	1844	1846	1846	1844	2469
377	20230714	141000	2643132612	1847	1847	1847	1847	120
378	20230714	140900	2642910972	1847	1847	1847	1847	507
379	20230714	140800	2641974543	1847	1849	1849	1847	756
380	20230714	140700	2640577176	1849	1849	1849	1849	582
381	20230714	140600	2639501058	1852	1849	1852	1849	350
382	20230714	140500	2638853875	1850	1857	1857	1850	8639
383	20230714	140400	2622842609	1857	1852	1857	1852	615
384	20230714	140300	2621703082	1852	1855	1855	1852	1923
385	20230714	140200	2618139770	1859	1858	1859	1854	589
386	20230714	140100	2617047670	1859	1859	1859	1859	0
387	20230714	140000	2617047670	1859	1859	1859	1859	1348
388	20230714	135900	2614541738	1855	1855	1855	1855	1
389	20230714	135800	2614539883	1855	1855	1855	1855	1443
390	20230714	135700	2611863118	1855	1857	1857	1855	6702
391	20230714	135600	2599422932	1855	1855	1855	1855	300
392	20230714	135500	2598866432	1857	1854	1857	1853	3879
393	20230714	135400	2591677831	1854	1857	1857	1854	1764
394	20230714	135300	2588404823	1857	1857	1859	1857	350
395	20230714	135200	2587754857	1857	1859	1859	1857	844
396	20230714	135100	2586185869	1859	1857	1859	1856	1163
397	20230714	135000	2584026723	1855	1857	1857	1855	2184
398	20230714	134900	2579972020	1857	1859	1859	1857	600
399	20230714	134800	2578857485	1860	1859	1860	1859	13
400	20230714	134700	2578833315	1859	1859	1859	1859	361
401	20230714	134600	2578162216	1859	1859	1859	1859	311
402	20230714	134500	2577584067	1859	1862	1862	1859	666
403	20230714	134400	2576345675	1863	1859	1863	1859	2139
404	20230714	134300	2572365832	1859	1859	1859	1859	11
405	20230714	134200	2572345383	1859	1859	1860	1859	1110
406	20230714	134100	2570280844	1859	1859	1859	1859	4
407	20230714	134000	2570273408	1859	1860	1860	1859	808
408	20230714	133900	2568771237	1860	1859	1860	1859	97
409	20230714	133800	2568590913	1860	1861	1861	1859	2953
410	20230714	133700	2563097574	1861	1859	1861	1859	953
411	20230714	133600	2561324726	1859	1855	1859	1855	4298
412	20230714	133500	2553351768	1855	1860	1860	1855	2224
413	20230714	133400	2549217188	1860	1854	1860	1854	3011
414	20230714	133300	2543626889	1854	1851	1854	1851	2448
415	20230714	133200	2539095452	1851	1851	1851	1850	376
416	20230714	133100	2538399577	1851	1851	1851	1851	60
417	20230714	133000	2538288517	1851	1851	1851	1851	15
418	20230714	132900	2538260752	1852	1852	1852	1852	44
419	20230714	132800	2538179264	1852	1852	1852	1844	30
420	20230714	132700	2538123783	1852	1845	1852	1844	226
421	20230714	132600	2537706989	1845	1850	1851	1845	2694
422	20230714	132500	2532721938	1850	1850	1850	1850	521
423	20230714	132400	2531758088	1851	1851	1851	1850	2037
424	20230714	132300	2527988678	1851	1851	1851	1851	200
425	20230714	132200	2527618478	1851	1851	1851	1851	203
426	20230714	132100	2527242725	1851	1853	1853	1850	410
427	20230714	132000	2526483934	1853	1853	1853	1852	167
428	20230714	131900	2526174533	1853	1850	1853	1850	1079
429	20230714	131800	2524175519	1850	1848	1850	1848	2013
430	20230714	131700	2520453632	1848	1840	1848	1840	5632
431	20230714	131600	2510072642	1840	1840	1840	1840	168
432	20230714	131500	2509763522	1840	1841	1841	1840	2522
433	20230714	131400	2505121296	1841	1841	1842	1841	702
434	20230714	131300	2503828414	1841	1842	1842	1841	299
435	20230714	131200	2503277657	1842	1842	1842	1842	717
436	20230714	131100	2501956943	1842	1841	1842	1841	745
437	20230714	131000	2500584754	1842	1842	1842	1841	729
438	20230714	130900	2499242614	1842	1843	1843	1842	3529
439	20230714	130800	2492741384	1843	1844	1844	1843	690
440	20230714	130700	2491469712	1844	1844	1844	1844	122
441	20230714	130600	2491244744	1844	1844	1844	1844	1235
442	20230714	130500	2488967404	1843	1845	1850	1843	970
443	20230714	130400	2487177096	1847	1849	1849	1847	4576
444	20230714	130300	2478720049	1849	1851	1851	1849	1671
445	20230714	130200	2475628724	1850	1850	1850	1850	3332
446	20230714	130100	2469464524	1850	1850	1850	1850	32
447	20230714	130000	2469405324	1850	1850	1850	1850	308
448	20230714	125900	2468835524	1850	1851	1851	1850	665
449	20230714	125800	2467605168	1851	1849	1851	1848	1377
450	20230714	125700	2465058206	1849	1848	1849	1848	1995
451	20230714	125600	2461370179	1848	1848	1848	1848	1842
452	20230714	125500	2457966163	1847	1848	1848	1847	3040
453	20230714	125400	2452348743	1848	1850	1850	1848	1572
454	20230714	125300	2449440545	1850	1851	1854	1850	8859
455	20230714	125200	2433040197	1851	1846	1851	1846	6077
456	20230714	125100	2421805393	1846	1841	1846	1841	9743
457	20230714	125000	2403847936	1840	1836	1840	1836	10269
458	20230714	124900	2384974476	1836	1836	1836	1836	1603
459	20230714	124800	2382031368	1836	1835	1836	1835	1796
460	20230714	124700	2378734462	1836	1836	1836	1836	10
461	20230714	124600	2378716102	1835	1836	1836	1835	2401
462	20230714	124500	2374310266	1836	1836	1836	1835	300
463	20230714	124400	2373759484	1835	1832	1835	1832	3609
464	20230714	124300	2367141956	1832	1832	1832	1832	419
465	20230714	124200	2366374348	1831	1831	1831	1831	901
466	20230714	124100	2364724617	1830	1830	1830	1830	382
467	20230714	124000	2364025557	1830	1830	1830	1830	1
468	20230714	123900	2364023727	1831	1830	1831	1830	522
469	20230714	123800	2363068465	1830	1830	1830	1830	478
470	20230714	123700	2362193725	1831	1831	1831	1831	87
471	20230714	123600	2362034428	1831	1829	1831	1829	67
472	20230714	123500	2361911785	1831	1831	1831	1831	21
473	20230714	123400	2361873334	1830	1829	1830	1827	3229
474	20230714	123300	2355967904	1829	1829	1829	1829	2
475	20230714	123200	2355964246	1829	1826	1829	1826	1178
476	20230714	123100	2353812081	1825	1825	1825	1825	50
477	20230714	123000	2353720831	1825	1825	1825	1825	819
478	20230714	122900	2352226156	1825	1826	1826	1825	600
479	20230714	122800	2351131155	1825	1826	1827	1825	846
480	20230714	122700	2349585891	1825	1825	1825	1825	0
481	20230714	122600	2349585891	1825	1827	1827	1825	177
482	20230714	122500	2349262862	1824	1825	1827	1824	3701
483	20230714	122400	2342512158	1827	1825	1827	1825	3021
484	20230714	122300	2336998791	1825	1825	1827	1825	2698
485	20230714	122200	2332074935	1825	1829	1829	1824	3422
486	20230714	122100	2325826301	1829	1830	1830	1826	1563
487	20230714	122000	2322967431	1830	1830	1830	1830	453
488	20230714	121900	2322138441	1830	1829	1830	1828	2815
489	20230714	121800	2316987793	1828	1829	1829	1828	113
490	20230714	121700	2316781120	1828	1829	1829	1828	47
491	20230714	121600	2316695197	1829	1828	1829	1828	31
492	20230714	121500	2316638528	1828	1828	1828	1828	41
493	20230714	121400	2316563580	1828	1829	1829	1828	5
494	20230714	121300	2316554438	1829	1828	1829	1828	141
495	20230714	121200	2316296579	1825	1825	1825	1825	0
496	20230714	121100	2316296579	1825	1826	1826	1825	3000
497	20230714	121000	2310820764	1826	1826	1826	1826	277
498	20230714	120900	2310314962	1826	1826	1826	1826	1835
499	20230714	120800	2306964252	1827	1827	1827	1827	416
500	20230714	120700	2306204220	1827	1825	1827	1825	2309
501	20230714	120600	2301986237	1825	1826	1826	1825	1381
502	20230714	120500	2299465627	1826	1826	1826	1826	11
503	20230714	120400	2299445541	1826	1826	1826	1826	476
504	20230714	120300	2298576365	1826	1827	1827	1826	250
505	20230714	120200	2298119852	1827	1828	1828	1827	718
506	20230714	120100	2296807898	1828	1828	1828	1828	10
507	20230714	120000	2296789618	1826	1826	1826	1826	2382
508	20230714	115900	2292440086	1826	1827	1827	1826	1986
509	20230714	115800	2288813648	1826	1827	1827	1826	391
510	20230714	115700	2288099611	1827	1827	1827	1827	330
511	20230714	115600	2287496701	1828	1828	1828	1828	793
512	20230714	115500	2286047097	1828	1828	1828	1828	10
513	20230714	115400	2286028817	1828	1828	1828	1828	107
514	20230714	115300	2285833221	1830	1830	1830	1830	2612
515	20230714	115200	2281053261	1832	1830	1832	1830	108
516	20230714	115100	2280855619	1830	1830	1830	1830	987
517	20230714	115000	2279049409	1830	1830	1830	1830	1423
518	20230714	114900	2276445319	1831	1832	1832	1830	1485
519	20230714	114800	2273727557	1832	1832	1832	1832	500
520	20230714	114700	2272811557	1834	1833	1834	1833	263
521	20230714	114600	2272329218	1830	1827	1830	1827	567
522	20230714	114500	2271292616	1827	1826	1827	1826	1744
523	20230714	114400	2268107098	1826	1825	1827	1825	942
524	20230714	114300	2266387632	1822	1822	1822	1822	450
525	20230714	114200	2265567732	1821	1824	1827	1821	10083
526	20230714	114100	2247205519	1825	1827	1827	1825	2003
527	20230714	114000	2243549685	1826	1829	1829	1826	910
528	20230714	113900	2241887481	1830	1830	1830	1830	180
529	20230714	113800	2241558081	1830	1830	1830	1830	240
530	20230714	113700	2241118881	1826	1826	1826	1826	0
531	20230714	113600	2241118881	1826	1826	1826	1826	233
532	20230714	113500	2240693423	1826	1825	1826	1825	101
533	20230714	113400	2240509097	1825	1826	1826	1825	1497
534	20230714	113300	2237775806	1826	1826	1826	1826	1937
535	20230714	113200	2234238844	1826	1826	1834	1826	502
536	20230714	113100	2233322179	1826	1830	1830	1826	850
537	20230714	113000	2231768439	1835	1835	1835	1835	1198
538	20230714	112900	2229570109	1835	1832	1835	1830	431
539	20230714	112800	2228781021	1831	1831	1831	1831	2
540	20230714	112700	2228777359	1830	1832	1832	1830	3163
541	20230714	112600	2222986921	1837	1837	1838	1837	1012
542	20230714	112500	2221127067	1833	1834	1834	1833	1069
543	20230714	112400	2219166580	1834	1837	1837	1834	6946
544	20230714	112300	2206418490	1837	1837	1837	1837	0
545	20230714	112200	2206418490	1837	1838	1839	1837	3014
546	20230714	112100	2200879959	1841	1841	1841	1841	57
547	20230714	112000	2200775022	1838	1839	1839	1838	400
548	20230714	111900	2200039450	1838	1840	1840	1838	791
549	20230714	111800	2198584348	1841	1841	1841	1840	100
550	20230714	111700	2198400291	1841	1840	1841	1840	6999
551	20230714	111600	2185519001	1839	1839	1839	1839	1143
552	20230714	111500	2183417024	1838	1839	1839	1838	65
553	20230714	111400	2183297544	1835	1835	1835	1834	2794
554	20230714	111300	2178170654	1835	1835	1835	1835	2120
555	20230714	111200	2174280454	1838	1838	1838	1838	0
556	20230714	111100	2174280454	1838	1839	1839	1835	427
557	20230714	111000	2173496368	1839	1840	1841	1839	2349
558	20230714	110900	2169174158	1840	1843	1844	1840	340
559	20230714	110800	2168548103	1843	1842	1843	1832	1744
560	20230714	110700	2165343792	1841	1839	1841	1839	3760
561	20230714	110600	2158427105	1839	1831	1839	1831	2437
562	20230714	110500	2153948318	1831	1836	1836	1831	3000
563	20230714	110400	2148450635	1836	1836	1836	1836	215
564	20230714	110300	2148055895	1836	1838	1838	1836	2293
565	20230714	110200	2143843507	1838	1837	1838	1837	523
566	20230714	110100	2142882636	1836	1836	1836	1836	52
567	20230714	110000	2142787164	1836	1838	1838	1836	1523
568	20230714	105900	2139988344	1838	1838	1838	1834	182
569	20230714	105800	2139653832	1832	1834	1834	1832	5423
570	20230714	105700	2129718454	1833	1838	1838	1832	2934
571	20230714	105600	2124336376	1839	1838	1839	1837	2505
572	20230714	105500	2119732594	1838	1827	1838	1827	7802
573	20230714	105400	2105433718	1822	1822	1826	1820	2585
574	20230714	105300	2100722258	1822	1825	1825	1822	6793
575	20230714	105200	2088336724	1825	1825	1825	1825	443
576	20230714	105100	2087528249	1825	1816	1825	1816	5620
577	20230714	105000	2077292119	1820	1816	1820	1816	5359
578	20230714	104900	2067550458	1816	1816	1816	1816	718
579	20230714	104800	2066246570	1816	1816	1816	1816	3246
580	20230714	104700	2060351834	1816	1816	1816	1816	1
581	20230714	104600	2060350018	1816	1816	1816	1816	934
582	20230714	104500	2058653874	1818	1818	1818	1818	181
583	20230714	104400	2058324816	1818	1819	1820	1818	1576
584	20230714	104300	2055457289	1819	1804	1819	1804	13364
585	20230714	104200	2031234693	1808	1804	1808	1804	1876
586	20230714	104100	2027846029	1802	1804	1810	1802	3334
587	20230714	104000	2021834364	1810	1805	1810	1800	10699
588	20230714	103900	2002544934	1805	1810	1810	1805	205
589	20230714	103800	2002174758	1810	1806	1810	1805	1806
590	20230714	103700	1998909653	1805	1808	1808	1805	5288
591	20230714	103600	1989357949	1808	1805	1808	1805	660
592	20230714	103500	1988165580	1805	1805	1805	1803	2776
593	20230714	103400	1983157440	1805	1804	1805	1802	2507
594	20230714	103300	1978636808	1804	1800	1805	1799	8124
595	20230714	103200	1964013135	1800	1803	1804	1800	18560
596	20230714	103100	1930598351	1802	1806	1806	1800	33314
597	20230714	103000	1870552374	1805	1808	1808	1805	4770
598	20230714	102900	1861937289	1808	1809	1809	1808	120
599	20230714	102800	1861720328	1806	1810	1813	1805	20187
600	20230714	102700	1825248744	1810	1810	1810	1810	80
601	20230714	102600	1825103944	1813	1813	1813	1808	2975
602	20230714	102500	1819721784	1810	1812	1812	1810	510
603	20230714	102400	1818798664	1813	1813	1813	1810	3655
604	20230714	102300	1812179189	1813	1815	1815	1813	22
605	20230714	102200	1812139301	1815	1808	1815	1808	4275
606	20230714	102100	1804408295	1808	1809	1815	1808	27522
607	20230714	102000	1754614738	1809	1808	1809	1808	1702
608	20230714	101900	1751537313	1808	1808	1808	1807	1829
609	20230714	101800	1748230636	1808	1808	1809	1808	2124
610	20230714	101700	1744390194	1808	1811	1811	1808	33548
611	20230714	101600	1683668815	1811	1816	1816	1811	22319
612	20230714	101500	1643228788	1814	1814	1814	1814	0
613	20230714	101400	1643228788	1814	1821	1822	1814	6194
614	20230714	101300	1631972342	1821	1820	1821	1820	526
615	20230714	101200	1631014957	1820	1821	1821	1819	2162
616	20230714	101100	1627081517	1821	1821	1821	1821	2367
617	20230714	101000	1622771210	1821	1822	1822	1819	4078
618	20230714	100900	1615346495	1822	1822	1822	1822	148
619	20230714	100800	1615076839	1821	1820	1821	1820	374
620	20230714	100700	1614396131	1820	1820	1820	1820	370
621	20230714	100600	1613722731	1820	1820	1820	1820	230
622	20230714	100500	1613304131	1820	1819	1820	1819	768
623	20230714	100400	1611906917	1820	1820	1822	1819	3175
624	20230714	100300	1606127422	1820	1820	1822	1820	15220
625	20230714	100200	1578415297	1820	1818	1820	1818	3033
626	20230714	100100	1572898038	1818	1818	1818	1818	535
627	20230714	100000	1571925408	1818	1821	1821	1818	67
628	20230714	095900	1571803452	1821	1818	1822	1818	20251
629	20230714	095800	1534938440	1818	1813	1818	1812	5112
630	20230714	095700	1525655133	1813	1813	1813	1811	3040
631	20230714	095600	1520145942	1813	1815	1815	1812	5178
632	20230714	095500	1510762064	1813	1814	1814	1813	8226
633	20230714	095400	1495846226	1814	1813	1814	1813	2922
634	20230714	095300	1490545959	1814	1812	1814	1811	4475
635	20230714	095200	1482439226	1812	1813	1813	1810	19034
636	20230714	095100	1447958681	1814	1818	1818	1814	5808
637	20230714	095000	1437417302	1818	1820	1821	1818	1128
638	20230714	094900	1435365356	1821	1821	1821	1819	183
639	20230714	094800	1435032285	1821	1816	1821	1815	7233
640	20230714	094700	1421883397	1815	1819	1820	1815	7212
641	20230714	094600	1408784327	1820	1824	1824	1820	1886
642	20230714	094500	1405349355	1825	1825	1825	1825	2402
643	20230714	094400	1400965705	1820	1815	1825	1815	23017
644	20230714	094300	1359084437	1815	1817	1818	1815	10492
645	20230714	094200	1340031013	1817	1818	1819	1817	5095
646	20230714	094100	1330768196	1816	1818	1818	1813	4970
647	20230714	094000	1321739481	1818	1817	1823	1811	78684
648	20230714	093900	1178775917	1817	1826	1826	1817	38319
649	20230714	093800	1108973451	1827	1836	1837	1827	30563
650	20230714	093700	1053003378	1837	1838	1838	1835	13446
651	20230714	093600	1028309613	1839	1838	1839	1838	2767
652	20230714	093500	1023223859	1838	1840	1840	1838	7868
653	20230714	093400	1008758390	1840	1843	1843	1840	1105
654	20230714	093300	1006722145	1843	1838	1843	1838	2299
655	20230714	093200	1002495445	1838	1846	1846	1838	13887
656	20230714	093100	976916975	1846	1846	1846	1844	5528
657	20230714	093000	966720203	1845	1847	1847	1844	4392
658	20230714	092900	958615772	1847	1849	1849	1846	1637
659	20230714	092800	955592954	1849	1844	1850	1844	2087
660	20230714	092700	951740139	1844	1838	1844	1838	6176
661	20230714	092600	940382522	1838	1839	1839	1838	5699
662	20230714	092500	929907276	1839	1844	1844	1838	6327
663	20230714	092400	918268569	1840	1841	1850	1840	11278
664	20230714	092300	897487223	1841	1840	1845	1838	7344
665	20230714	092200	883977822	1840	1845	1849	1840	8212
666	20230714	092100	868849859	1845	1852	1852	1844	7026
667	20230714	092000	855874571	1852	1854	1854	1850	1673
668	20230714	091900	852778302	1850	1854	1854	1850	2843
669	20230714	091800	847510625	1854	1855	1856	1850	1182
670	20230714	091700	845318474	1855	1848	1856	1845	6491
671	20230714	091600	833325493	1848	1849	1849	1844	1603
672	20230714	091500	830366196	1849	1849	1849	1843	5528
673	20230714	091400	820160573	1849	1850	1857	1838	4305
674	20230714	091300	812207772	1859	1841	1859	1838	38666
675	20230714	091200	740910037	1841	1841	1844	1840	13155
676	20230714	091100	716692781	1843	1847	1847	1841	12572
677	20230714	091000	693521134	1849	1833	1862	1833	45745
678	20230714	090900	609097575	1832	1837	1838	1823	76381
679	20230714	090800	469368364	1838	1859	1859	1836	74949
680	20230714	090700	330999895	1859	1862	1864	1856	34382
681	20230714	090600	267053351	1862	1888	1888	1857	41765
682	20230714	090500	188868412	1890	1897	1899	1883	24589
683	20230714	090400	142359621	1897	1903	1903	1895	19076
684	20230714	090300	106105540	1904	1904	1904	1903	5999
685	20230714	090200	94688108	1905	1905	1905	1903	4445
686	20230714	090100	86223986	1905	1905	1905	1904	5334
687	20230714	090000	76065181	1905	1914	1914	1903	36990