KissMeData/245620/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	202700	4220641824	1794	1794	1794	1794	28334
3	20230717	202600	4220641824	1794	1794	1794	1794	0
4	20230717	202500	4220641824	1794	1794	1794	1794	0
5	20230717	202400	4220641824	1794	1794	1794	1794	0
6	20230717	202300	4220641824	1794	1794	1794	1794	0
7	20230717	202200	4220641824	1794	1794	1794	1794	0
8	20230717	202100	4220641824	1794	1794	1794	1794	0
9	20230717	202000	4220641824	1794	1794	1794	1794	0
10	20230717	201900	4220641824	1794	1794	1794	1794	0
11	20230717	201800	4220641824	1794	1794	1794	1794	0
12	20230717	201700	4220641824	1794	1794	1794	1794	0
13	20230717	201600	4220641824	1794	1794	1794	1794	0
14	20230717	201500	4220641824	1794	1794	1794	1794	0
15	20230717	201400	4220641824	1794	1794	1794	1794	0
16	20230717	201300	4220641824	1794	1794	1794	1794	0
17	20230717	201200	4220641824	1794	1794	1794	1794	0
18	20230717	201100	4220641824	1794	1794	1794	1794	0
19	20230717	201000	4220641824	1794	1794	1794	1794	0
20	20230717	200900	4220641824	1794	1794	1794	1794	0
21	20230717	200800	4220641824	1794	1794	1794	1794	0
22	20230717	200700	4220641824	1794	1794	1794	1794	0
23	20230717	200600	4220641824	1794	1794	1794	1794	0
24	20230717	200500	4220641824	1794	1794	1794	1794	0
25	20230717	200400	4220641824	1794	1794	1794	1794	0
26	20230717	200300	4220641824	1794	1794	1794	1794	0
27	20230717	200200	4220641824	1794	1794	1794	1794	0
28	20230717	200100	4220641824	1794	1794	1794	1794	0
29	20230717	200000	4220641824	1794	1794	1794	1794	0
30	20230717	195900	4220641824	1794	1794	1794	1794	0
31	20230717	195800	4220641824	1794	1794	1794	1794	0
32	20230717	195700	4220641824	1794	1794	1794	1794	28334
33	20230717	195600	4220641824	1794	1794	1794	1794	0
34	20230717	195500	4220641824	1794	1794	1794	1794	0
35	20230717	195400	4220641824	1794	1794	1794	1794	0
36	20230717	195300	4220641824	1794	1794	1794	1794	0
37	20230717	195200	4220641824	1794	1794	1794	1794	0
38	20230717	195100	4220641824	1794	1794	1794	1794	0
39	20230717	195000	4220641824	1794	1794	1794	1794	0
40	20230717	194900	4220641824	1794	1794	1794	1794	0
41	20230717	194800	4220641824	1794	1794	1794	1794	0
42	20230717	194700	4220641824	1794	1794	1794	1794	0
43	20230717	194600	4220641824	1794	1794	1794	1794	0
44	20230717	194500	4220641824	1794	1794	1794	1794	0
45	20230717	194400	4220641824	1794	1794	1794	1794	0
46	20230717	194300	4220641824	1794	1794	1794	1794	0
47	20230717	194200	4220641824	1794	1794	1794	1794	0
48	20230717	194100	4220641824	1794	1794	1794	1794	0
49	20230717	194000	4220641824	1794	1794	1794	1794	0
50	20230717	193900	4220641824	1794	1794	1794	1794	0
51	20230717	193800	4220641824	1794	1794	1794	1794	0
52	20230717	193700	4220641824	1794	1794	1794	1794	0
53	20230717	193600	4220641824	1794	1794	1794	1794	0
54	20230717	193500	4220641824	1794	1794	1794	1794	0
55	20230717	193400	4220641824	1794	1794	1794	1794	0
56	20230717	193300	4220641824	1794	1794	1794	1794	0
57	20230717	193200	4220641824	1794	1794	1794	1794	0
58	20230717	193100	4220641824	1794	1794	1794	1794	0
59	20230717	193000	4220641824	1794	1794	1794	1794	0
60	20230717	192900	4220641824	1794	1794	1794	1794	0
61	20230717	192800	4220641824	1794	1794	1794	1794	0
62	20230717	192700	4220641824	1794	1794	1794	1794	28334
63	20230717	192600	4220641824	1794	1794	1794	1794	0
64	20230717	192500	4220641824	1794	1794	1794	1794	0
65	20230717	192400	4220641824	1794	1794	1794	1794	0
66	20230717	192300	4220641824	1794	1794	1794	1794	0
67	20230717	192200	4220641824	1794	1794	1794	1794	0
68	20230717	192100	4220641824	1794	1794	1794	1794	0
69	20230717	192000	4220641824	1794	1794	1794	1794	0
70	20230717	191900	4220641824	1794	1794	1794	1794	0
71	20230717	191800	4220641824	1794	1794	1794	1794	0
72	20230717	191700	4220641824	1794	1794	1794	1794	0
73	20230717	191600	4220641824	1794	1794	1794	1794	0
74	20230717	191500	4220641824	1794	1794	1794	1794	0
75	20230717	191400	4220641824	1794	1794	1794	1794	0
76	20230717	191300	4220641824	1794	1794	1794	1794	0
77	20230717	191200	4220641824	1794	1794	1794	1794	0
78	20230717	191100	4220641824	1794	1794	1794	1794	0
79	20230717	191000	4220641824	1794	1794	1794	1794	0
80	20230717	190900	4220641824	1794	1794	1794	1794	0
81	20230717	190800	4220641824	1794	1794	1794	1794	0
82	20230717	190700	4220641824	1794	1794	1794	1794	0
83	20230717	190600	4220641824	1794	1794	1794	1794	0
84	20230717	190500	4220641824	1794	1794	1794	1794	0
85	20230717	190400	4220641824	1794	1794	1794	1794	0
86	20230717	190300	4220641824	1794	1794	1794	1794	0
87	20230717	190200	4220641824	1794	1794	1794	1794	0
88	20230717	190100	4220641824	1794	1794	1794	1794	0
89	20230717	190000	4220641824	1794	1794	1794	1794	0
90	20230717	185900	4220641824	1794	1794	1794	1794	0
91	20230717	185800	4220641824	1794	1794	1794	1794	0
92	20230717	185700	4220641824	1794	1794	1794	1794	28334
93	20230717	185600	4220641824	1794	1794	1794	1794	0
94	20230717	185500	4220641824	1794	1794	1794	1794	0
95	20230717	185400	4220641824	1794	1794	1794	1794	0
96	20230717	185300	4220641824	1794	1794	1794	1794	0
97	20230717	185200	4220641824	1794	1794	1794	1794	0
98	20230717	185100	4220641824	1794	1794	1794	1794	0
99	20230717	185000	4220641824	1794	1794	1794	1794	0
100	20230717	184900	4220641824	1794	1794	1794	1794	0
101	20230717	184800	4220641824	1794	1794	1794	1794	0
102	20230717	184700	4220641824	1794	1794	1794	1794	0
103	20230717	184600	4220641824	1794	1794	1794	1794	0
104	20230717	184500	4220641824	1794	1794	1794	1794	0
105	20230717	184400	4220641824	1794	1794	1794	1794	0
106	20230717	184300	4220641824	1794	1794	1794	1794	0
107	20230717	184200	4220641824	1794	1794	1794	1794	0
108	20230717	184100	4220641824	1794	1794	1794	1794	0
109	20230717	184000	4220641824	1794	1794	1794	1794	0
110	20230717	183900	4220641824	1794	1794	1794	1794	0
111	20230717	183800	4220641824	1794	1794	1794	1794	0
112	20230717	183700	4220641824	1794	1794	1794	1794	0
113	20230717	183600	4220641824	1794	1794	1794	1794	0
114	20230717	183500	4220641824	1794	1794	1794	1794	0
115	20230717	183400	4220641824	1794	1794	1794	1794	0
116	20230717	183300	4220641824	1794	1794	1794	1794	0
117	20230717	183200	4220641824	1794	1794	1794	1794	0
118	20230717	183100	4220641824	1794	1794	1794	1794	0
119	20230717	183000	4220641824	1794	1794	1794	1794	0
120	20230717	182900	4220641824	1794	1794	1794	1794	0
121	20230717	182800	4220641824	1794	1794	1794	1794	0
122	20230717	182700	4220641824	1794	1794	1794	1794	28334
123	20230717	182600	4220641824	1794	1794	1794	1794	0
124	20230717	182500	4220641824	1794	1794	1794	1794	0
125	20230717	182400	4220641824	1794	1794	1794	1794	0
126	20230717	182300	4220641824	1794	1794	1794	1794	0
127	20230717	182200	4220641824	1794	1794	1794	1794	0
128	20230717	182100	4220641824	1794	1794	1794	1794	0
129	20230717	182000	4220641824	1794	1794	1794	1794	0
130	20230717	181900	4220641824	1794	1794	1794	1794	0
131	20230717	181800	4220641824	1794	1794	1794	1794	0
132	20230717	181700	4220641824	1794	1794	1794	1794	0
133	20230717	181600	4220641824	1794	1794	1794	1794	0
134	20230717	181500	4220641824	1794	1794	1794	1794	0
135	20230717	181400	4220641824	1794	1794	1794	1794	0
136	20230717	181300	4220641824	1794	1794	1794	1794	0
137	20230717	181200	4220641824	1794	1794	1794	1794	0
138	20230717	181100	4220641824	1794	1794	1794	1794	0
139	20230717	181000	4220641824	1794	1794	1794	1794	0
140	20230717	180900	4220641824	1794	1794	1794	1794	0
141	20230717	180800	4220641824	1794	1794	1794	1794	0
142	20230717	180700	4220641824	1794	1794	1794	1794	0
143	20230717	180600	4220641824	1794	1794	1794	1794	0
144	20230717	180500	4220641824	1794	1794	1794	1794	0
145	20230717	180400	4220641824	1794	1794	1794	1794	0
146	20230717	180300	4220641824	1794	1794	1794	1794	0
147	20230717	180200	4220641824	1794	1794	1794	1794	0
148	20230717	180100	4220641824	1794	1794	1794	1794	0
149	20230717	180000	4220641824	1794	1794	1794	1794	0
150	20230717	175900	4220641824	1794	1794	1794	1794	0
151	20230717	175800	4220641824	1794	1794	1794	1794	0
152	20230717	175700	4220641824	1794	1794	1794	1794	28334
153	20230717	175600	4220641824	1794	1794	1794	1794	0
154	20230717	175500	4220641824	1794	1794	1794	1794	0
155	20230717	175400	4220641824	1794	1794	1794	1794	0
156	20230717	175300	4220641824	1794	1794	1794	1794	0
157	20230717	175200	4220641824	1794	1794	1794	1794	0
158	20230717	175100	4220641824	1794	1794	1794	1794	0
159	20230717	175000	4220641824	1794	1794	1794	1794	0
160	20230717	174900	4220641824	1794	1794	1794	1794	0
161	20230717	174800	4220641824	1794	1794	1794	1794	0
162	20230717	174700	4220641824	1794	1794	1794	1794	0
163	20230717	174600	4220641824	1794	1794	1794	1794	0
164	20230717	174500	4220641824	1794	1794	1794	1794	0
165	20230717	174400	4220641824	1794	1794	1794	1794	0
166	20230717	174300	4220641824	1794	1794	1794	1794	0
167	20230717	174200	4220641824	1794	1794	1794	1794	0
168	20230717	174100	4220641824	1794	1794	1794	1794	0
169	20230717	174000	4220641824	1794	1794	1794	1794	0
170	20230717	173900	4220641824	1794	1794	1794	1794	0
171	20230717	173800	4220641824	1794	1794	1794	1794	0
172	20230717	173700	4220641824	1794	1794	1794	1794	0
173	20230717	173600	4220641824	1794	1794	1794	1794	0
174	20230717	173500	4220641824	1794	1794	1794	1794	0
175	20230717	173400	4220641824	1794	1794	1794	1794	0
176	20230717	173300	4220641824	1794	1794	1794	1794	0
177	20230717	173200	4220641824	1794	1794	1794	1794	0
178	20230717	173100	4220641824	1794	1794	1794	1794	0
179	20230717	173000	4220641824	1794	1794	1794	1794	0
180	20230717	172900	4220641824	1794	1794	1794	1794	0
181	20230717	172800	4220641824	1794	1794	1794	1794	0
182	20230717	172700	4220641824	1794	1794	1794	1794	28334
183	20230717	172600	4220641824	1794	1794	1794	1794	0
184	20230717	172500	4220641824	1794	1794	1794	1794	0
185	20230717	172400	4220641824	1794	1794	1794	1794	0
186	20230717	172300	4220641824	1794	1794	1794	1794	0
187	20230717	172200	4220641824	1794	1794	1794	1794	0
188	20230717	172100	4220641824	1794	1794	1794	1794	0
189	20230717	172000	4220641824	1794	1794	1794	1794	0
190	20230717	171900	4220641824	1794	1794	1794	1794	0
191	20230717	171800	4220641824	1794	1794	1794	1794	0
192	20230717	171700	4220641824	1794	1794	1794	1794	0
193	20230717	171600	4220641824	1794	1794	1794	1794	0
194	20230717	171500	4220641824	1794	1794	1794	1794	0
195	20230717	171400	4220641824	1794	1794	1794	1794	0
196	20230717	171300	4220641824	1794	1794	1794	1794	0
197	20230717	171200	4220641824	1794	1794	1794	1794	0
198	20230717	171100	4220641824	1794	1794	1794	1794	0
199	20230717	171000	4220641824	1794	1794	1794	1794	0
200	20230717	170900	4220641824	1794	1794	1794	1794	0
201	20230717	170800	4220641824	1794	1794	1794	1794	0
202	20230717	170700	4220641824	1794	1794	1794	1794	0
203	20230717	170600	4220641824	1794	1794	1794	1794	0
204	20230717	170500	4220641824	1794	1794	1794	1794	0
205	20230717	170400	4220641824	1794	1794	1794	1794	0
206	20230717	170300	4220641824	1794	1794	1794	1794	0
207	20230717	170200	4220641824	1794	1794	1794	1794	0
208	20230717	170100	4220641824	1794	1794	1794	1794	0
209	20230717	170000	4220641824	1794	1794	1794	1794	0
210	20230717	165900	4220641824	1794	1794	1794	1794	0
211	20230717	165800	4220641824	1794	1794	1794	1794	0
212	20230717	165700	4220641824	1794	1794	1794	1794	28334
213	20230717	165600	4220641824	1794	1794	1794	1794	0
214	20230717	165500	4220641824	1794	1794	1794	1794	0
215	20230717	165400	4220641824	1794	1794	1794	1794	0
216	20230717	165300	4220641824	1794	1794	1794	1794	0
217	20230717	165200	4220641824	1794	1794	1794	1794	0
218	20230717	165100	4220641824	1794	1794	1794	1794	0
219	20230717	165000	4220641824	1794	1794	1794	1794	0
220	20230717	164900	4220641824	1794	1794	1794	1794	0
221	20230717	164800	4220641824	1794	1794	1794	1794	0
222	20230717	164700	4220641824	1794	1794	1794	1794	0
223	20230717	164600	4220641824	1794	1794	1794	1794	0
224	20230717	164500	4220641824	1794	1794	1794	1794	0
225	20230717	164400	4220641824	1794	1794	1794	1794	0
226	20230717	164300	4220641824	1794	1794	1794	1794	0
227	20230717	164200	4220641824	1794	1794	1794	1794	0
228	20230717	164100	4220641824	1794	1794	1794	1794	0
229	20230717	164000	4220641824	1794	1794	1794	1794	0
230	20230717	163900	4220641824	1794	1794	1794	1794	0
231	20230717	163800	4220641824	1794	1794	1794	1794	0
232	20230717	163700	4220641824	1794	1794	1794	1794	0
233	20230717	163600	4220641824	1794	1794	1794	1794	0
234	20230717	163500	4220641824	1794	1794	1794	1794	0
235	20230717	163400	4220641824	1794	1794	1794	1794	0
236	20230717	163300	4220641824	1794	1794	1794	1794	0
237	20230717	163200	4220641824	1794	1794	1794	1794	0
238	20230717	163100	4220641824	1794	1794	1794	1794	0
239	20230717	163000	4220641824	1794	1794	1794	1794	0
240	20230717	162900	4220641824	1794	1794	1794	1794	0
241	20230717	162800	4220641824	1794	1794	1794	1794	0
242	20230717	162700	4220641824	1794	1794	1794	1794	28334
243	20230717	162600	4220641824	1794	1794	1794	1794	0
244	20230717	162500	4220641824	1794	1794	1794	1794	0
245	20230717	162400	4220641824	1794	1794	1794	1794	0
246	20230717	162300	4220641824	1794	1794	1794	1794	0
247	20230717	162200	4220641824	1794	1794	1794	1794	0
248	20230717	162100	4220641824	1794	1794	1794	1794	0
249	20230717	162000	4220641824	1794	1794	1794	1794	0
250	20230717	161900	4220641824	1794	1794	1794	1794	0
251	20230717	161800	4220641824	1794	1794	1794	1794	0
252	20230717	161700	4220641824	1794	1794	1794	1794	0
253	20230717	161600	4220641824	1794	1794	1794	1794	0
254	20230717	161500	4220641824	1794	1794	1794	1794	0
255	20230717	161400	4220641824	1794	1794	1794	1794	0
256	20230717	161300	4220641824	1794	1794	1794	1794	0
257	20230717	161200	4220641824	1794	1794	1794	1794	0
258	20230717	161100	4220641824	1794	1794	1794	1794	0
259	20230717	161000	4220641824	1794	1794	1794	1794	0
260	20230717	160900	4220641824	1794	1794	1794	1794	0
261	20230717	160800	4220641824	1794	1794	1794	1794	0
262	20230717	160700	4220641824	1794	1794	1794	1794	0
263	20230717	160600	4220641824	1794	1794	1794	1794	0
264	20230717	160500	4220641824	1794	1794	1794	1794	0
265	20230717	160400	4220641824	1794	1794	1794	1794	0
266	20230717	160300	4220641824	1794	1794	1794	1794	0
267	20230717	160200	4220641824	1794	1794	1794	1794	0
268	20230717	160100	4220641824	1794	1794	1794	1794	0
269	20230717	160000	4220641824	1794	1794	1794	1794	0
270	20230717	155900	4220641824	1794	1794	1794	1794	0
271	20230717	155800	4220641824	1794	1794	1794	1794	0
272	20230717	155700	4220641824	1794	1794	1794	1794	28334
273	20230717	155600	4220641824	1794	1794	1794	1794	0
274	20230717	155500	4220641824	1794	1794	1794	1794	0
275	20230717	155400	4220641824	1794	1794	1794	1794	0
276	20230717	155300	4220641824	1794	1794	1794	1794	0
277	20230717	155200	4220641824	1794	1794	1794	1794	0
278	20230717	155100	4220641824	1794	1794	1794	1794	0
279	20230717	155000	4220641824	1794	1794	1794	1794	0
280	20230717	154900	4220641824	1794	1794	1794	1794	0
281	20230717	154800	4220641824	1794	1794	1794	1794	0
282	20230717	154700	4220641824	1794	1794	1794	1794	0
283	20230717	154600	4220641824	1794	1794	1794	1794	0
284	20230717	154500	4220641824	1794	1794	1794	1794	0
285	20230717	154400	4220641824	1794	1794	1794	1794	0
286	20230717	154300	4220641824	1794	1794	1794	1794	0
287	20230717	154200	4220641824	1794	1794	1794	1794	0
288	20230717	154100	4220641824	1794	1794	1794	1794	0
289	20230717	154000	4220641824	1794	1794	1794	1794	0
290	20230717	153900	4220641824	1794	1794	1794	1794	0
291	20230717	153800	4220641824	1794	1794	1794	1794	0
292	20230717	153700	4220641824	1794	1794	1794	1794	0
293	20230717	153600	4220641824	1794	1794	1794	1794	0
294	20230717	153500	4220641824	1794	1794	1794	1794	0
295	20230717	153400	4220641824	1794	1794	1794	1794	0
296	20230717	153300	4220641824	1794	1794	1794	1794	0
297	20230717	153200	4220641824	1794	1794	1794	1794	0
298	20230717	153100	4220641824	1794	1794	1794	1794	0
299	20230717	153000	4220641824	1794	1794	1794	1794	28334
300	20230717	152900	4169810628	1793	1793	1793	1793	0
301	20230717	152800	4169810628	1793	1793	1793	1793	0
302	20230717	152700	4169810628	1793	1793	1793	1793	0
303	20230717	152600	4169810628	1793	1793	1793	1793	0
304	20230717	152500	4169810628	1793	1793	1793	1793	0
305	20230717	152400	4169810628	1793	1793	1793	1793	0
306	20230717	152300	4169810628	1793	1793	1793	1793	0
307	20230717	152200	4169810628	1793	1793	1793	1793	0
308	20230717	152100	4169810628	1793	1793	1793	1793	0
309	20230717	152000	4169810628	1793	1793	1793	1793	0
310	20230717	151900	4169810628	1793	1795	1796	1793	8127
311	20230717	151800	4155224043	1795	1798	1799	1794	5444
312	20230717	151700	4145439581	1799	1795	1799	1795	17702
313	20230717	151600	4113628894	1795	1794	1796	1793	7111
314	20230717	151500	4100866837	1793	1786	1794	1785	38908
315	20230717	151400	4031187820	1786	1790	1790	1786	3193
316	20230717	151300	4025482914	1787	1787	1790	1786	2902
317	20230717	151200	4020297597	1790	1789	1790	1788	661
318	20230717	151100	4019115477	1790	1790	1791	1790	2301
319	20230717	151000	4014994686	1787	1790	1791	1787	4420
320	20230717	150900	4007082807	1791	1788	1791	1788	2862
321	20230717	150800	4001960278	1788	1788	1789	1787	11117
322	20230717	150700	3982082131	1788	1788	1788	1787	422
323	20230717	150600	3981327915	1787	1789	1790	1787	8815
324	20230717	150500	3965565665	1789	1789	1789	1788	3149
325	20230717	150400	3959932454	1789	1786	1789	1782	14321
326	20230717	150300	3934348641	1786	1784	1786	1784	4385
327	20230717	150200	3926520778	1785	1781	1785	1781	37116
328	20230717	150100	3860364288	1782	1782	1782	1782	1288
329	20230717	150000	3858069072	1782	1780	1782	1777	4205
330	20230717	145900	3850584186	1782	1782	1782	1782	727
331	20230717	145800	3849288672	1783	1777	1783	1777	4215
332	20230717	145700	3841775514	1777	1779	1779	1777	1847
333	20230717	145600	3838492090	1780	1780	1781	1780	3465
334	20230717	145500	3832324388	1781	1784	1784	1781	3143
335	20230717	145400	3826723866	1783	1782	1783	1782	717
336	20230717	145300	3825445789	1783	1782	1783	1782	1818
337	20230717	145200	3822204463	1783	1783	1783	1782	5773
338	20230717	145100	3811911304	1783	1784	1785	1781	5982
339	20230717	145000	3801243995	1784	1783	1784	1783	4158
340	20230717	144900	3793829200	1783	1783	1784	1782	3221
341	20230717	144800	3788086205	1784	1783	1784	1783	674
342	20230717	144700	3786884063	1783	1780	1784	1780	5161
343	20230717	144600	3777684451	1776	1780	1780	1776	642
344	20230717	144500	3776544227	1779	1775	1779	1775	390
345	20230717	144400	3775851457	1775	1775	1775	1775	21
346	20230717	144300	3775814182	1775	1779	1779	1775	3207
347	20230717	144200	3770119171	1778	1777	1778	1777	2736
348	20230717	144100	3765257249	1778	1780	1783	1778	12295
349	20230717	144000	3743367152	1780	1779	1780	1778	1356
350	20230717	143900	3740956157	1779	1779	1779	1779	1050
351	20230717	143800	3739088207	1781	1778	1781	1777	7744
352	20230717	143700	3725305673	1778	1778	1778	1778	1176
353	20230717	143600	3723214745	1778	1779	1779	1778	312
354	20230717	143500	3722659803	1774	1776	1776	1774	840
355	20230717	143400	3721169256	1776	1779	1779	1776	113
356	20230717	143300	3720968529	1779	1780	1780	1776	1735
357	20230717	143200	3717884302	1780	1778	1780	1778	2617
358	20230717	143100	3713227689	1778	1774	1778	1774	758
359	20230717	143000	3711880020	1774	1775	1775	1773	1594
360	20230717	142900	3709052184	1774	1774	1776	1773	1020
361	20230717	142800	3707242857	1775	1775	1775	1775	300
362	20230717	142700	3706710357	1775	1776	1776	1775	463
363	20230717	142600	3705888118	1777	1777	1777	1777	565
364	20230717	142500	3704884113	1777	1779	1779	1777	1102
365	20230717	142400	3702925855	1779	1778	1779	1778	398
366	20230717	142300	3702217817	1779	1779	1779	1779	0
367	20230717	142200	3702217817	1779	1780	1780	1777	337
368	20230717	142100	3701618122	1779	1776	1779	1776	22432
369	20230717	142000	3661738834	1777	1777	1777	1777	10
370	20230717	141900	3661721064	1777	1771	1777	1770	14350
371	20230717	141800	3636279097	1771	1770	1771	1770	1009
372	20230717	141700	3634492608	1771	1771	1772	1771	749
373	20230717	141600	3633166128	1771	1771	1771	1771	50
374	20230717	141500	3633077578	1771	1770	1771	1770	555
375	20230717	141400	3632094675	1765	1765	1765	1765	0
376	20230717	141300	3632094675	1765	1765	1765	1765	157
377	20230717	141200	3631817570	1765	1765	1765	1765	0
378	20230717	141100	3631817570	1765	1765	1765	1765	268
379	20230717	141000	3631344550	1765	1765	1765	1765	0
380	20230717	140900	3631344550	1765	1766	1766	1765	3500
381	20230717	140800	3625166388	1766	1770	1770	1766	663
382	20230717	140700	3623994847	1770	1771	1771	1770	101
383	20230717	140600	3623815977	1771	1770	1771	1770	615
384	20230717	140500	3622727412	1770	1770	1770	1770	576
385	20230717	140400	3621707892	1770	1770	1770	1770	2731
386	20230717	140300	3616874022	1771	1771	1771	1770	1225
387	20230717	140200	3614704597	1771	1771	1771	1771	60
388	20230717	140100	3614598337	1771	1771	1771	1771	689
389	20230717	140000	3613378118	1771	1771	1771	1771	2106
390	20230717	135900	3609648392	1770	1770	1770	1770	444
391	20230717	135800	3608862512	1767	1767	1767	1767	15
392	20230717	135700	3608836007	1767	1767	1767	1767	27
393	20230717	135600	3608788298	1769	1768	1769	1767	1968
394	20230717	135500	3605310763	1769	1769	1769	1769	6
395	20230717	135400	3605300149	1768	1768	1768	1768	1277
396	20230717	135300	3603042413	1769	1769	1769	1768	383
397	20230717	135200	3602365252	1769	1770	1770	1769	2521
398	20230717	135100	3597905157	1770	1770	1770	1770	14
399	20230717	135000	3597880377	1769	1771	1771	1769	549
400	20230717	134900	3596908604	1771	1772	1772	1771	4086
401	20230717	134800	3589671183	1771	1771	1771	1771	0
402	20230717	134700	3589671183	1771	1771	1772	1771	137
403	20230717	134600	3589428499	1770	1771	1771	1769	51
404	20230717	134500	3589338229	1770	1770	1770	1770	98
405	20230717	134400	3589164769	1770	1770	1771	1770	316
406	20230717	134300	3588605331	1774	1774	1774	1774	55
407	20230717	134200	3588507761	1775	1774	1775	1774	86
408	20230717	134100	3588355143	1775	1776	1776	1775	2473
409	20230717	134000	3583963127	1776	1776	1776	1775	3049
410	20230717	133900	3578548253	1767	1775	1776	1767	829
411	20230717	133800	3577076964	1773	1766	1773	1766	5045
412	20230717	133700	3568153754	1765	1766	1769	1765	3018
413	20230717	133600	3562825207	1769	1768	1769	1766	277
414	20230717	133500	3562335322	1769	1765	1769	1765	1735
415	20230717	133400	3559269092	1765	1765	1765	1765	170
416	20230717	133300	3558969042	1761	1761	1761	1761	0
417	20230717	133200	3558969042	1761	1759	1761	1759	2769
418	20230717	133100	3554095135	1759	1759	1759	1759	100
419	20230717	133000	3553919235	1756	1758	1758	1756	1496
420	20230717	132900	3551290820	1759	1759	1759	1759	1577
421	20230717	132800	3548516877	1759	1759	1759	1758	2917
422	20230717	132700	3543385875	1759	1760	1760	1759	570
423	20230717	132600	3542382895	1761	1761	1762	1761	3001
424	20230717	132500	3537098133	1760	1760	1760	1760	721
425	20230717	132400	3535829173	1760	1763	1763	1760	1488
426	20230717	132300	3533206994	1763	1763	1763	1763	25
427	20230717	132200	3533162919	1759	1759	1759	1759	5050
428	20230717	132100	3524279969	1759	1761	1762	1759	2059
429	20230717	132000	3520657513	1762	1761	1762	1761	483
430	20230717	131900	3519806567	1761	1759	1761	1759	377
431	20230717	131800	3519142890	1759	1759	1759	1759	1870
432	20230717	131700	3515853560	1759	1760	1760	1759	2679
433	20230717	131600	3511141191	1760	1759	1760	1759	68
434	20230717	131500	3511021567	1759	1759	1759	1759	224
435	20230717	131400	3510627551	1759	1759	1760	1759	1308
436	20230717	131300	3508325706	1759	1758	1759	1758	2082
437	20230717	131200	3504663587	1758	1757	1758	1757	997
438	20230717	131100	3502911638	1757	1757	1757	1757	300
439	20230717	131000	3502384538	1757	1757	1757	1757	505
440	20230717	130900	3501497253	1757	1757	1757	1754	1132
441	20230717	130800	3499508692	1757	1757	1757	1757	899
442	20230717	130700	3497929149	1757	1757	1757	1757	2
443	20230717	130600	3497925635	1753	1753	1753	1753	0
444	20230717	130500	3497925635	1753	1757	1757	1753	1317
445	20230717	130400	3495616518	1757	1753	1757	1753	194
446	20230717	130300	3495276388	1753	1753	1753	1753	918
447	20230717	130200	3493667134	1754	1753	1754	1753	2025
448	20230717	130100	3490117306	1757	1757	1757	1757	0
449	20230717	130000	3490117306	1757	1758	1758	1752	1750
450	20230717	125900	3487043395	1756	1752	1756	1752	2978
451	20230717	125800	3481818954	1752	1752	1752	1752	8
452	20230717	125700	3481804938	1755	1755	1755	1755	20
453	20230717	125600	3481769838	1752	1751	1752	1750	3557
454	20230717	125500	3475543160	1751	1751	1751	1750	3998
455	20230717	125400	3468542695	1750	1756	1756	1750	4634
456	20230717	125300	3460426375	1756	1756	1756	1756	3
457	20230717	125200	3460421107	1759	1753	1759	1752	5692
458	20230717	125100	3450443360	1753	1759	1759	1753	3726
459	20230717	125000	3443911061	1753	1757	1757	1753	7234
460	20230717	124900	3431222801	1760	1756	1760	1755	1265
461	20230717	124800	3429001764	1757	1759	1759	1756	3015
462	20230717	124700	3423702836	1759	1759	1762	1759	237
463	20230717	124600	3423285624	1760	1762	1762	1760	1995
464	20230717	124500	3419774404	1760	1764	1764	1760	2910
465	20230717	124400	3414652476	1768	1761	1768	1760	3360
466	20230717	124300	3408735298	1761	1761	1761	1761	129
467	20230717	124200	3408508129	1760	1761	1762	1760	10544
468	20230717	124100	3389937551	1761	1768	1768	1761	3613
469	20230717	124000	3383549830	1769	1769	1769	1769	20
470	20230717	123900	3383514450	1770	1769	1770	1769	1089
471	20230717	123800	3381587665	1769	1769	1769	1769	0
472	20230717	123700	3381587665	1769	1768	1769	1768	764
473	20230717	123600	3380236699	1768	1756	1768	1756	1380
474	20230717	123500	3377807190	1756	1767	1769	1756	473
475	20230717	123400	3376971241	1756	1768	1768	1756	6585
476	20230717	123300	3365406211	1757	1758	1768	1757	1768
477	20230717	123200	3362297509	1758	1756	1758	1756	35
478	20230717	123100	3362236013	1756	1761	1761	1756	13121
479	20230717	123000	3339176888	1760	1762	1765	1759	9559
480	20230717	122900	3322348507	1762	1765	1765	1762	2853
481	20230717	122800	3317316069	1766	1767	1768	1766	9172
482	20230717	122700	3301116517	1767	1767	1767	1766	1016
483	20230717	122600	3299321246	1767	1768	1768	1767	7834
484	20230717	122500	3285477698	1768	1768	1768	1768	1580
485	20230717	122400	3282684258	1770	1770	1770	1770	177
486	20230717	122300	3282370968	1770	1770	1770	1770	246
487	20230717	122200	3281935548	1768	1768	1768	1768	322
488	20230717	122100	3281366252	1770	1770	1770	1770	100
489	20230717	122000	3281189252	1771	1771	1771	1771	0
490	20230717	121900	3281189252	1771	1767	1771	1767	1480
491	20230717	121800	3278573224	1767	1768	1768	1766	2926
492	20230717	121700	3273404981	1768	1768	1768	1768	260
493	20230717	121600	3272945301	1768	1768	1768	1768	199
494	20230717	121500	3272593469	1767	1769	1769	1767	8843
495	20230717	121400	3256962283	1769	1770	1771	1769	1241
496	20230717	121300	3254766812	1770	1770	1771	1770	1009
497	20230717	121200	3252980769	1770	1771	1771	1770	2272
498	20230717	121100	3248959253	1771	1771	1775	1771	1077
499	20230717	121000	3247051256	1771	1772	1772	1771	3856
500	20230717	120900	3240221980	1771	1772	1772	1771	385
501	20230717	120800	3239540070	1772	1772	1772	1772	695
502	20230717	120700	3238308530	1772	1772	1772	1772	538
503	20230717	120600	3237355194	1771	1773	1773	1771	2941
504	20230717	120500	3232145352	1772	1772	1772	1772	581
505	20230717	120400	3231115820	1772	1772	1772	1772	90
506	20230717	120300	3230956340	1772	1773	1773	1772	8689
507	20230717	120200	3215552517	1774	1774	1774	1774	1832
508	20230717	120100	3212302549	1774	1774	1774	1774	46
509	20230717	120000	3212220945	1774	1775	1775	1774	720
510	20230717	115900	3210943115	1774	1774	1774	1774	750
511	20230717	115800	3209612615	1774	1774	1774	1774	675
512	20230717	115700	3208415165	1774	1774	1774	1774	648
513	20230717	115600	3207265613	1774	1777	1778	1774	6277
514	20230717	115500	3196123961	1777	1783	1783	1777	1468
515	20230717	115400	3193513840	1784	1778	1784	1778	209
516	20230717	115300	3193141290	1778	1780	1780	1778	368
517	20230717	115200	3192486971	1778	1778	1778	1778	5
518	20230717	115100	3192478081	1778	1783	1784	1778	5865
519	20230717	115000	3182025918	1782	1783	1783	1782	315
520	20230717	114900	3181464291	1783	1783	1783	1782	2697
521	20230717	114800	3176657637	1783	1781	1784	1781	161
522	20230717	114700	3176370673	1781	1781	1781	1777	831
523	20230717	114600	3174891062	1781	1786	1786	1781	1171
524	20230717	114500	3172799851	1787	1778	1787	1778	2886
525	20230717	114400	3167648394	1776	1776	1776	1776	5
526	20230717	114300	3167639514	1776	1775	1780	1775	2459
527	20230717	114200	3163268409	1775	1775	1776	1775	228
528	20230717	114100	3162863708	1774	1780	1780	1774	1812
529	20230717	114000	3159646332	1781	1781	1781	1781	9
530	20230717	113900	3159630303	1781	1784	1784	1780	654
531	20230717	113800	3158466077	1784	1787	1787	1784	703
532	20230717	113700	3157210721	1785	1788	1788	1785	646
533	20230717	113600	3156057305	1788	1789	1789	1788	2274
534	20230717	113500	3151990041	1780	1776	1780	1776	4122
535	20230717	113400	3144659800	1775	1776	1776	1775	599
536	20230717	113300	3143596277	1776	1775	1776	1774	1776
537	20230717	113200	3140444823	1776	1776	1776	1776	30
538	20230717	113100	3140391543	1777	1775	1777	1775	146
539	20230717	113000	3140132353	1777	1775	1777	1775	961
540	20230717	112900	3138426576	1775	1775	1775	1774	28
541	20230717	112800	3138376877	1774	1774	1775	1774	1022
542	20230717	112700	3136563829	1774	1774	1774	1774	1005
543	20230717	112600	3134780959	1774	1775	1775	1774	271
544	20230717	112500	3134300196	1774	1774	1775	1774	736
545	20230717	112400	3132994481	1775	1775	1775	1775	2305
546	20230717	112300	3128903106	1774	1776	1777	1774	1958
547	20230717	112200	3125429579	1777	1777	1777	1777	150
548	20230717	112100	3125163029	1778	1778	1778	1778	115
549	20230717	112000	3124958559	1778	1774	1778	1774	3710
550	20230717	111900	3118372299	1774	1774	1774	1774	0
551	20230717	111800	3118372299	1774	1773	1778	1773	718
552	20230717	111700	3117099058	1777	1777	1777	1773	203
553	20230717	111600	3116738335	1777	1777	1777	1777	128
554	20230717	111500	3116510879	1778	1773	1778	1773	305
555	20230717	111400	3115969915	1773	1778	1778	1773	277
556	20230717	111300	3115478784	1778	1778	1778	1778	387
557	20230717	111200	3114790698	1778	1778	1779	1778	531
558	20230717	111100	3113846573	1778	1770	1778	1770	82
559	20230717	111000	3113700941	1770	1771	1779	1770	1675
560	20230717	110900	3110735174	1771	1793	1793	1771	7474
561	20230717	110800	3097389061	1793	1780	1794	1780	4264
562	20230717	110700	3089750767	1780	1776	1780	1770	3960
563	20230717	110600	3082714790	1776	1777	1777	1776	2784
564	20230717	110500	3077769995	1777	1777	1777	1776	473
565	20230717	110400	3076929708	1777	1775	1777	1775	846
566	20230717	110300	3075426864	1769	1775	1775	1768	167
567	20230717	110200	3075131587	1775	1776	1776	1766	1246
568	20230717	110100	3072930642	1777	1765	1777	1765	2243
569	20230717	110000	3068970054	1765	1766	1766	1765	3061
570	20230717	105900	3063564334	1766	1773	1773	1766	452
571	20230717	105800	3062765395	1764	1765	1765	1764	635
572	20230717	105700	3061645246	1765	1767	1767	1764	3825
573	20230717	105600	3054891881	1769	1766	1769	1764	3765
574	20230717	105500	3048243770	1765	1773	1779	1765	13090
575	20230717	105400	3025067928	1773	1774	1774	1773	3616
576	20230717	105300	3018656060	1774	1774	1774	1774	50
577	20230717	105200	3018567360	1773	1779	1779	1773	657
578	20230717	105100	3017401608	1773	1774	1774	1773	2592
579	20230717	105000	3012804823	1775	1779	1779	1775	1699
580	20230717	104900	3009785098	1779	1783	1783	1779	1374
581	20230717	104800	3007335356	1783	1775	1784	1771	7579
582	20230717	104700	2993867296	1772	1773	1773	1772	1168
583	20230717	104600	2991796715	1772	1773	1773	1771	3353
584	20230717	104500	2985855161	1773	1772	1773	1772	87
585	20230717	104400	2985700980	1772	1771	1775	1771	1330
586	20230717	104300	2983345154	1771	1772	1772	1771	10219
587	20230717	104200	2965238717	1771	1774	1780	1771	12050
588	20230717	104100	2943866965	1774	1781	1784	1774	18522
589	20230717	104000	2910934089	1781	1785	1786	1781	18068
590	20230717	103900	2878700735	1785	1789	1790	1785	3400
591	20230717	103800	2872629992	1794	1791	1794	1785	9563
592	20230717	103700	2855536573	1791	1794	1795	1791	14485
593	20230717	103600	2829573273	1794	1797	1798	1793	6261
594	20230717	103500	2818330340	1794	1794	1799	1793	7271
595	20230717	103400	2805275273	1798	1791	1800	1791	7278
596	20230717	103300	2792194307	1796	1803	1806	1786	31368
597	20230717	103200	2735969227	1806	1822	1828	1801	55059
598	20230717	103100	2636342975	1813	1792	1834	1792	205964
599	20230717	103000	2261665693	1792	1769	1792	1768	122553
600	20230717	102900	2043350646	1768	1752	1769	1751	12605
601	20230717	102800	2021129923	1758	1750	1758	1748	4558
602	20230717	102700	2013153686	1749	1750	1756	1749	415
603	20230717	102600	2012427654	1749	1750	1750	1749	7000
604	20230717	102500	2000179993	1750	1752	1752	1750	2591
605	20230717	102400	1995642413	1752	1752	1753	1752	1483
606	20230717	102300	1993044003	1753	1753	1753	1753	4049
607	20230717	102200	1985946106	1753	1752	1754	1752	3156
608	20230717	102100	1980411670	1752	1757	1757	1752	1226
609	20230717	102000	1978260866	1759	1759	1759	1759	240
610	20230717	101900	1977838706	1751	1751	1759	1750	2707
611	20230717	101800	1973099965	1760	1751	1761	1750	709
612	20230717	101700	1971853345	1751	1754	1761	1751	4571
613	20230717	101600	1963831388	1754	1751	1755	1750	1103
614	20230717	101500	1961900912	1752	1755	1755	1751	2965
615	20230717	101400	1956705423	1755	1751	1755	1751	907
616	20230717	101300	1955115314	1751	1751	1751	1751	160
617	20230717	101200	1954835154	1759	1751	1766	1750	5074
618	20230717	101100	1945951900	1750	1752	1752	1750	4412
619	20230717	101000	1938227862	1752	1751	1752	1751	1545
620	20230717	100900	1935522126	1751	1760	1760	1751	4533
621	20230717	100800	1927568320	1761	1765	1765	1760	10324
622	20230717	100700	1909369955	1765	1763	1767	1763	3514
623	20230717	100600	1903171465	1763	1768	1768	1762	915
624	20230717	100500	1901554777	1768	1767	1769	1761	2782
625	20230717	100400	1896633881	1767	1768	1768	1760	1258
626	20230717	100300	1894409754	1768	1764	1768	1758	1197
627	20230717	100200	1892294813	1765	1754	1767	1754	931
628	20230717	100100	1890651425	1755	1764	1764	1753	2012
629	20230717	100000	1887114314	1764	1757	1764	1749	6118
630	20230717	095900	1876383444	1758	1772	1772	1757	17177
631	20230717	095800	1846094009	1766	1784	1785	1765	125969
632	20230717	095700	1622112418	1783	1784	1786	1780	108210
633	20230717	095600	1429027572	1784	1775	1785	1774	62367
634	20230717	095500	1317944772	1775	1767	1785	1765	57203
635	20230717	095400	1216383117	1770	1760	1771	1759	20650
636	20230717	095300	1179915449	1759	1755	1760	1750	15434
637	20230717	095200	1152774592	1750	1745	1756	1745	2943
638	20230717	095100	1147625339	1745	1748	1748	1745	1285
639	20230717	095000	1145382649	1745	1745	1745	1745	87
640	20230717	094900	1145230834	1745	1749	1749	1745	122
641	20230717	094800	1145017740	1745	1745	1750	1745	24
642	20230717	094700	1144975850	1745	1745	1746	1745	3489
643	20230717	094600	1138887512	1745	1746	1746	1745	1786
644	20230717	094500	1135770836	1746	1746	1750	1745	6677
645	20230717	094400	1124099977	1747	1742	1748	1741	1053
646	20230717	094300	1122264550	1741	1745	1748	1741	3945
647	20230717	094200	1115391337	1745	1745	1749	1743	2061
648	20230717	094100	1111792024	1742	1745	1745	1739	2990
649	20230717	094000	1106586224	1745	1750	1750	1740	15041
650	20230717	093900	1080346044	1750	1755	1759	1750	15655
651	20230717	093800	1052932729	1759	1754	1761	1752	2515
652	20230717	093700	1048524385	1754	1758	1761	1752	17414
653	20230717	093600	1017968910	1756	1764	1764	1756	4988
654	20230717	093500	1009198148	1764	1766	1766	1759	17395
655	20230717	093400	978556823	1765	1763	1765	1761	3241
656	20230717	093300	972843756	1762	1762	1763	1762	2890
657	20230717	093200	967751373	1763	1769	1772	1763	12608
658	20230717	093100	945477379	1772	1772	1777	1770	34418
659	20230717	093000	884396551	1772	1772	1772	1770	18935
660	20230717	092900	850867820	1771	1770	1773	1769	14138
661	20230717	092800	825834394	1769	1760	1770	1760	27280
662	20230717	092700	777697777	1761	1759	1763	1758	10011
663	20230717	092600	760063335	1762	1753	1762	1753	12920
664	20230717	092500	737386139	1753	1753	1760	1753	7292
665	20230717	092400	724602808	1753	1752	1755	1750	12765
666	20230717	092300	702226234	1752	1759	1770	1752	30338
667	20230717	092200	648796621	1759	1741	1759	1741	14865
668	20230717	092100	622747894	1741	1733	1741	1730	14674
669	20230717	092000	597264636	1733	1737	1737	1731	2522
670	20230717	091900	592892013	1737	1738	1739	1737	7504
671	20230717	091800	579853615	1738	1724	1738	1724	13533
672	20230717	091700	556437029	1725	1708	1727	1708	16459
673	20230717	091600	528208536	1708	1707	1709	1706	5827
674	20230717	091500	518259863	1707	1696	1708	1696	9713
675	20230717	091400	501706317	1696	1698	1705	1689	17248
676	20230717	091300	472446438	1698	1699	1699	1697	1833
677	20230717	091200	469333289	1699	1698	1706	1687	19988
678	20230717	091100	435454884	1697	1687	1697	1687	16226
679	20230717	091000	408025109	1685	1688	1692	1682	6971
680	20230717	090900	396281796	1686	1687	1694	1683	14847
681	20230717	090800	371241661	1687	1693	1695	1686	16983
682	20230717	090700	342556121	1690	1689	1698	1687	23227
683	20230717	090600	303296132	1689	1699	1699	1689	14749
684	20230717	090500	278328590	1700	1702	1706	1699	6822
685	20230717	090400	266724503	1702	1703	1707	1700	20147
686	20230717	090300	232386467	1703	1706	1714	1690	34501
687	20230717	090200	173509000	1707	1719	1719	1700	42702
688	20230717	090100	100637970	1715	1727	1727	1715	28000
689	20230717	090000	52522202	1727	1739	1739	1727	29963