KissMeData/256630/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	202900	105650930	1893	1893	1893	1893	1000
3	20230717	202800	105650930	1893	1893	1893	1893	0
4	20230717	202700	105650930	1893	1893	1893	1893	0
5	20230717	202600	105650930	1893	1893	1893	1893	0
6	20230717	202500	105650930	1893	1893	1893	1893	0
7	20230717	202400	105650930	1893	1893	1893	1893	0
8	20230717	202300	105650930	1893	1893	1893	1893	0
9	20230717	202200	105650930	1893	1893	1893	1893	0
10	20230717	202100	105650930	1893	1893	1893	1893	0
11	20230717	202000	105650930	1893	1893	1893	1893	0
12	20230717	201900	105650930	1893	1893	1893	1893	0
13	20230717	201800	105650930	1893	1893	1893	1893	0
14	20230717	201700	105650930	1893	1893	1893	1893	0
15	20230717	201600	105650930	1893	1893	1893	1893	0
16	20230717	201500	105650930	1893	1893	1893	1893	0
17	20230717	201400	105650930	1893	1893	1893	1893	0
18	20230717	201300	105650930	1893	1893	1893	1893	0
19	20230717	201200	105650930	1893	1893	1893	1893	0
20	20230717	201100	105650930	1893	1893	1893	1893	0
21	20230717	201000	105650930	1893	1893	1893	1893	0
22	20230717	200900	105650930	1893	1893	1893	1893	0
23	20230717	200800	105650930	1893	1893	1893	1893	0
24	20230717	200700	105650930	1893	1893	1893	1893	0
25	20230717	200600	105650930	1893	1893	1893	1893	0
26	20230717	200500	105650930	1893	1893	1893	1893	0
27	20230717	200400	105650930	1893	1893	1893	1893	0
28	20230717	200300	105650930	1893	1893	1893	1893	0
29	20230717	200200	105650930	1893	1893	1893	1893	0
30	20230717	200100	105650930	1893	1893	1893	1893	0
31	20230717	200000	105650930	1893	1893	1893	1893	0
32	20230717	195900	105650930	1893	1893	1893	1893	1000
33	20230717	195800	105650930	1893	1893	1893	1893	0
34	20230717	195700	105650930	1893	1893	1893	1893	0
35	20230717	195600	105650930	1893	1893	1893	1893	0
36	20230717	195500	105650930	1893	1893	1893	1893	0
37	20230717	195400	105650930	1893	1893	1893	1893	0
38	20230717	195300	105650930	1893	1893	1893	1893	0
39	20230717	195200	105650930	1893	1893	1893	1893	0
40	20230717	195100	105650930	1893	1893	1893	1893	0
41	20230717	195000	105650930	1893	1893	1893	1893	0
42	20230717	194900	105650930	1893	1893	1893	1893	0
43	20230717	194800	105650930	1893	1893	1893	1893	0
44	20230717	194700	105650930	1893	1893	1893	1893	0
45	20230717	194600	105650930	1893	1893	1893	1893	0
46	20230717	194500	105650930	1893	1893	1893	1893	0
47	20230717	194400	105650930	1893	1893	1893	1893	0
48	20230717	194300	105650930	1893	1893	1893	1893	0
49	20230717	194200	105650930	1893	1893	1893	1893	0
50	20230717	194100	105650930	1893	1893	1893	1893	0
51	20230717	194000	105650930	1893	1893	1893	1893	0
52	20230717	193900	105650930	1893	1893	1893	1893	0
53	20230717	193800	105650930	1893	1893	1893	1893	0
54	20230717	193700	105650930	1893	1893	1893	1893	0
55	20230717	193600	105650930	1893	1893	1893	1893	0
56	20230717	193500	105650930	1893	1893	1893	1893	0
57	20230717	193400	105650930	1893	1893	1893	1893	0
58	20230717	193300	105650930	1893	1893	1893	1893	0
59	20230717	193200	105650930	1893	1893	1893	1893	0
60	20230717	193100	105650930	1893	1893	1893	1893	0
61	20230717	193000	105650930	1893	1893	1893	1893	0
62	20230717	192900	105650930	1893	1893	1893	1893	1000
63	20230717	192800	105650930	1893	1893	1893	1893	0
64	20230717	192700	105650930	1893	1893	1893	1893	0
65	20230717	192600	105650930	1893	1893	1893	1893	0
66	20230717	192500	105650930	1893	1893	1893	1893	0
67	20230717	192400	105650930	1893	1893	1893	1893	0
68	20230717	192300	105650930	1893	1893	1893	1893	0
69	20230717	192200	105650930	1893	1893	1893	1893	0
70	20230717	192100	105650930	1893	1893	1893	1893	0
71	20230717	192000	105650930	1893	1893	1893	1893	0
72	20230717	191900	105650930	1893	1893	1893	1893	0
73	20230717	191800	105650930	1893	1893	1893	1893	0
74	20230717	191700	105650930	1893	1893	1893	1893	0
75	20230717	191600	105650930	1893	1893	1893	1893	0
76	20230717	191500	105650930	1893	1893	1893	1893	0
77	20230717	191400	105650930	1893	1893	1893	1893	0
78	20230717	191300	105650930	1893	1893	1893	1893	0
79	20230717	191200	105650930	1893	1893	1893	1893	0
80	20230717	191100	105650930	1893	1893	1893	1893	0
81	20230717	191000	105650930	1893	1893	1893	1893	0
82	20230717	190900	105650930	1893	1893	1893	1893	0
83	20230717	190800	105650930	1893	1893	1893	1893	0
84	20230717	190700	105650930	1893	1893	1893	1893	0
85	20230717	190600	105650930	1893	1893	1893	1893	0
86	20230717	190500	105650930	1893	1893	1893	1893	0
87	20230717	190400	105650930	1893	1893	1893	1893	0
88	20230717	190300	105650930	1893	1893	1893	1893	0
89	20230717	190200	105650930	1893	1893	1893	1893	0
90	20230717	190100	105650930	1893	1893	1893	1893	0
91	20230717	190000	105650930	1893	1893	1893	1893	0
92	20230717	185900	105650930	1893	1893	1893	1893	1000
93	20230717	185800	105650930	1893	1893	1893	1893	0
94	20230717	185700	105650930	1893	1893	1893	1893	0
95	20230717	185600	105650930	1893	1893	1893	1893	0
96	20230717	185500	105650930	1893	1893	1893	1893	0
97	20230717	185400	105650930	1893	1893	1893	1893	0
98	20230717	185300	105650930	1893	1893	1893	1893	0
99	20230717	185200	105650930	1893	1893	1893	1893	0
100	20230717	185100	105650930	1893	1893	1893	1893	0
101	20230717	185000	105650930	1893	1893	1893	1893	0
102	20230717	184900	105650930	1893	1893	1893	1893	0
103	20230717	184800	105650930	1893	1893	1893	1893	0
104	20230717	184700	105650930	1893	1893	1893	1893	0
105	20230717	184600	105650930	1893	1893	1893	1893	0
106	20230717	184500	105650930	1893	1893	1893	1893	0
107	20230717	184400	105650930	1893	1893	1893	1893	0
108	20230717	184300	105650930	1893	1893	1893	1893	0
109	20230717	184200	105650930	1893	1893	1893	1893	0
110	20230717	184100	105650930	1893	1893	1893	1893	0
111	20230717	184000	105650930	1893	1893	1893	1893	0
112	20230717	183900	105650930	1893	1893	1893	1893	0
113	20230717	183800	105650930	1893	1893	1893	1893	0
114	20230717	183700	105650930	1893	1893	1893	1893	0
115	20230717	183600	105650930	1893	1893	1893	1893	0
116	20230717	183500	105650930	1893	1893	1893	1893	0
117	20230717	183400	105650930	1893	1893	1893	1893	0
118	20230717	183300	105650930	1893	1893	1893	1893	0
119	20230717	183200	105650930	1893	1893	1893	1893	0
120	20230717	183100	105650930	1893	1893	1893	1893	0
121	20230717	183000	105650930	1893	1893	1893	1893	0
122	20230717	182900	105650930	1893	1893	1893	1893	1000
123	20230717	182800	105650930	1893	1893	1893	1893	0
124	20230717	182700	105650930	1893	1893	1893	1893	0
125	20230717	182600	105650930	1893	1893	1893	1893	0
126	20230717	182500	105650930	1893	1893	1893	1893	0
127	20230717	182400	105650930	1893	1893	1893	1893	0
128	20230717	182300	105650930	1893	1893	1893	1893	0
129	20230717	182200	105650930	1893	1893	1893	1893	0
130	20230717	182100	105650930	1893	1893	1893	1893	0
131	20230717	182000	105650930	1893	1893	1893	1893	0
132	20230717	181900	105650930	1893	1893	1893	1893	0
133	20230717	181800	105650930	1893	1893	1893	1893	0
134	20230717	181700	105650930	1893	1893	1893	1893	0
135	20230717	181600	105650930	1893	1893	1893	1893	0
136	20230717	181500	105650930	1893	1893	1893	1893	0
137	20230717	181400	105650930	1893	1893	1893	1893	0
138	20230717	181300	105650930	1893	1893	1893	1893	0
139	20230717	181200	105650930	1893	1893	1893	1893	0
140	20230717	181100	105650930	1893	1893	1893	1893	0
141	20230717	181000	105650930	1893	1893	1893	1893	0
142	20230717	180900	105650930	1893	1893	1893	1893	0
143	20230717	180800	105650930	1893	1893	1893	1893	0
144	20230717	180700	105650930	1893	1893	1893	1893	0
145	20230717	180600	105650930	1893	1893	1893	1893	0
146	20230717	180500	105650930	1893	1893	1893	1893	0
147	20230717	180400	105650930	1893	1893	1893	1893	0
148	20230717	180300	105650930	1893	1893	1893	1893	0
149	20230717	180200	105650930	1893	1893	1893	1893	0
150	20230717	180100	105650930	1893	1893	1893	1893	0
151	20230717	180000	105650930	1893	1893	1893	1893	0
152	20230717	175900	105650930	1893	1893	1893	1893	1000
153	20230717	175800	105650930	1893	1893	1893	1893	0
154	20230717	175700	105650930	1893	1893	1893	1893	0
155	20230717	175600	105650930	1893	1893	1893	1893	0
156	20230717	175500	105650930	1893	1893	1893	1893	0
157	20230717	175400	105650930	1893	1893	1893	1893	0
158	20230717	175300	105650930	1893	1893	1893	1893	0
159	20230717	175200	105650930	1893	1893	1893	1893	0
160	20230717	175100	105650930	1893	1893	1893	1893	0
161	20230717	175000	105650930	1893	1893	1893	1893	0
162	20230717	174900	105650930	1893	1893	1893	1893	0
163	20230717	174800	105650930	1893	1893	1893	1893	0
164	20230717	174700	105650930	1893	1893	1893	1893	0
165	20230717	174600	105650930	1893	1893	1893	1893	0
166	20230717	174500	105650930	1893	1893	1893	1893	0
167	20230717	174400	105650930	1893	1893	1893	1893	0
168	20230717	174300	105650930	1893	1893	1893	1893	0
169	20230717	174200	105650930	1893	1893	1893	1893	0
170	20230717	174100	105650930	1893	1893	1893	1893	0
171	20230717	174000	105650930	1893	1893	1893	1893	0
172	20230717	173900	105650930	1893	1893	1893	1893	0
173	20230717	173800	105650930	1893	1893	1893	1893	0
174	20230717	173700	105650930	1893	1893	1893	1893	0
175	20230717	173600	105650930	1893	1893	1893	1893	0
176	20230717	173500	105650930	1893	1893	1893	1893	0
177	20230717	173400	105650930	1893	1893	1893	1893	0
178	20230717	173300	105650930	1893	1893	1893	1893	0
179	20230717	173200	105650930	1893	1893	1893	1893	0
180	20230717	173100	105650930	1893	1893	1893	1893	0
181	20230717	173000	105650930	1893	1893	1893	1893	0
182	20230717	172900	105650930	1893	1893	1893	1893	1000
183	20230717	172800	105650930	1893	1893	1893	1893	0
184	20230717	172700	105650930	1893	1893	1893	1893	0
185	20230717	172600	105650930	1893	1893	1893	1893	0
186	20230717	172500	105650930	1893	1893	1893	1893	0
187	20230717	172400	105650930	1893	1893	1893	1893	0
188	20230717	172300	105650930	1893	1893	1893	1893	0
189	20230717	172200	105650930	1893	1893	1893	1893	0
190	20230717	172100	105650930	1893	1893	1893	1893	0
191	20230717	172000	105650930	1893	1893	1893	1893	0
192	20230717	171900	105650930	1893	1893	1893	1893	0
193	20230717	171800	105650930	1893	1893	1893	1893	0
194	20230717	171700	105650930	1893	1893	1893	1893	0
195	20230717	171600	105650930	1893	1893	1893	1893	0
196	20230717	171500	105650930	1893	1893	1893	1893	0
197	20230717	171400	105650930	1893	1893	1893	1893	0
198	20230717	171300	105650930	1893	1893	1893	1893	0
199	20230717	171200	105650930	1893	1893	1893	1893	0
200	20230717	171100	105650930	1893	1893	1893	1893	0
201	20230717	171000	105650930	1893	1893	1893	1893	0
202	20230717	170900	105650930	1893	1893	1893	1893	0
203	20230717	170800	105650930	1893	1893	1893	1893	0
204	20230717	170700	105650930	1893	1893	1893	1893	0
205	20230717	170600	105650930	1893	1893	1893	1893	0
206	20230717	170500	105650930	1893	1893	1893	1893	0
207	20230717	170400	105650930	1893	1893	1893	1893	0
208	20230717	170300	105650930	1893	1893	1893	1893	0
209	20230717	170200	105650930	1893	1893	1893	1893	0
210	20230717	170100	105650930	1893	1893	1893	1893	0
211	20230717	170000	105650930	1893	1893	1893	1893	0
212	20230717	165900	105650930	1893	1893	1893	1893	1000
213	20230717	165800	105650930	1893	1893	1893	1893	0
214	20230717	165700	105650930	1893	1893	1893	1893	0
215	20230717	165600	105650930	1893	1893	1893	1893	0
216	20230717	165500	105650930	1893	1893	1893	1893	0
217	20230717	165400	105650930	1893	1893	1893	1893	0
218	20230717	165300	105650930	1893	1893	1893	1893	0
219	20230717	165200	105650930	1893	1893	1893	1893	0
220	20230717	165100	105650930	1893	1893	1893	1893	0
221	20230717	165000	105650930	1893	1893	1893	1893	0
222	20230717	164900	105650930	1893	1893	1893	1893	0
223	20230717	164800	105650930	1893	1893	1893	1893	0
224	20230717	164700	105650930	1893	1893	1893	1893	0
225	20230717	164600	105650930	1893	1893	1893	1893	0
226	20230717	164500	105650930	1893	1893	1893	1893	0
227	20230717	164400	105650930	1893	1893	1893	1893	0
228	20230717	164300	105650930	1893	1893	1893	1893	0
229	20230717	164200	105650930	1893	1893	1893	1893	0
230	20230717	164100	105650930	1893	1893	1893	1893	0
231	20230717	164000	105650930	1893	1893	1893	1893	0
232	20230717	163900	105650930	1893	1893	1893	1893	0
233	20230717	163800	105650930	1893	1893	1893	1893	0
234	20230717	163700	105650930	1893	1893	1893	1893	0
235	20230717	163600	105650930	1893	1893	1893	1893	0
236	20230717	163500	105650930	1893	1893	1893	1893	0
237	20230717	163400	105650930	1893	1893	1893	1893	0
238	20230717	163300	105650930	1893	1893	1893	1893	0
239	20230717	163200	105650930	1893	1893	1893	1893	0
240	20230717	163100	105650930	1893	1893	1893	1893	0
241	20230717	163000	105650930	1893	1893	1893	1893	0
242	20230717	162900	105650930	1893	1893	1893	1893	1000
243	20230717	162800	105650930	1893	1893	1893	1893	0
244	20230717	162700	105650930	1893	1893	1893	1893	0
245	20230717	162600	105650930	1893	1893	1893	1893	0
246	20230717	162500	105650930	1893	1893	1893	1893	0
247	20230717	162400	105650930	1893	1893	1893	1893	0
248	20230717	162300	105650930	1893	1893	1893	1893	0
249	20230717	162200	105650930	1893	1893	1893	1893	0
250	20230717	162100	105650930	1893	1893	1893	1893	0
251	20230717	162000	105650930	1893	1893	1893	1893	0
252	20230717	161900	105650930	1893	1893	1893	1893	0
253	20230717	161800	105650930	1893	1893	1893	1893	0
254	20230717	161700	105650930	1893	1893	1893	1893	0
255	20230717	161600	105650930	1893	1893	1893	1893	0
256	20230717	161500	105650930	1893	1893	1893	1893	0
257	20230717	161400	105650930	1893	1893	1893	1893	0
258	20230717	161300	105650930	1893	1893	1893	1893	0
259	20230717	161200	105650930	1893	1893	1893	1893	0
260	20230717	161100	105650930	1893	1893	1893	1893	0
261	20230717	161000	105650930	1893	1893	1893	1893	0
262	20230717	160900	105650930	1893	1893	1893	1893	0
263	20230717	160800	105650930	1893	1893	1893	1893	0
264	20230717	160700	105650930	1893	1893	1893	1893	0
265	20230717	160600	105650930	1893	1893	1893	1893	0
266	20230717	160500	105650930	1893	1893	1893	1893	0
267	20230717	160400	105650930	1893	1893	1893	1893	0
268	20230717	160300	105650930	1893	1893	1893	1893	0
269	20230717	160200	105650930	1893	1893	1893	1893	0
270	20230717	160100	105650930	1893	1893	1893	1893	0
271	20230717	160000	105650930	1893	1893	1893	1893	0
272	20230717	155900	105650930	1893	1893	1893	1893	1000
273	20230717	155800	105650930	1893	1893	1893	1893	0
274	20230717	155700	105650930	1893	1893	1893	1893	0
275	20230717	155600	105650930	1893	1893	1893	1893	0
276	20230717	155500	105650930	1893	1893	1893	1893	0
277	20230717	155400	105650930	1893	1893	1893	1893	0
278	20230717	155300	105650930	1893	1893	1893	1893	0
279	20230717	155200	105650930	1893	1893	1893	1893	0
280	20230717	155100	105650930	1893	1893	1893	1893	0
281	20230717	155000	105650930	1893	1893	1893	1893	0
282	20230717	154900	105650930	1893	1893	1893	1893	0
283	20230717	154800	105650930	1893	1893	1893	1893	0
284	20230717	154700	105650930	1893	1893	1893	1893	0
285	20230717	154600	105650930	1893	1893	1893	1893	0
286	20230717	154500	105650930	1893	1893	1893	1893	0
287	20230717	154400	105650930	1893	1893	1893	1893	0
288	20230717	154300	105650930	1893	1893	1893	1893	0
289	20230717	154200	105650930	1893	1893	1893	1893	0
290	20230717	154100	105650930	1893	1893	1893	1893	0
291	20230717	154000	105650930	1893	1893	1893	1893	0
292	20230717	153900	105650930	1893	1893	1893	1893	0
293	20230717	153800	105650930	1893	1893	1893	1893	0
294	20230717	153700	105650930	1893	1893	1893	1893	0
295	20230717	153600	105650930	1893	1893	1893	1893	0
296	20230717	153500	105650930	1893	1893	1893	1893	0
297	20230717	153400	105650930	1893	1893	1893	1893	0
298	20230717	153300	105650930	1893	1893	1893	1893	0
299	20230717	153200	105650930	1893	1893	1893	1893	0
300	20230717	153100	105650930	1893	1893	1893	1893	0
301	20230717	153000	105650930	1893	1893	1893	1893	1000
302	20230717	152900	103757930	1900	1900	1900	1900	0
303	20230717	152800	103757930	1900	1900	1900	1900	0
304	20230717	152700	103757930	1900	1900	1900	1900	0
305	20230717	152600	103757930	1900	1900	1900	1900	0
306	20230717	152500	103757930	1900	1900	1900	1900	0
307	20230717	152400	103757930	1900	1900	1900	1900	0
308	20230717	152300	103757930	1900	1900	1900	1900	0
309	20230717	152200	103757930	1900	1900	1900	1900	0
310	20230717	152100	103757930	1900	1900	1900	1900	0
311	20230717	152000	103757930	1900	1900	1900	1900	0
312	20230717	151900	103757930	1900	1900	1900	1900	0
313	20230717	151800	103757930	1900	1900	1900	1900	500
314	20230717	151700	102807930	1900	1899	1900	1899	2001
315	20230717	151600	99008030	1899	1899	1899	1899	796
316	20230717	151500	97496426	1899	1898	1899	1898	204
317	20230717	151400	97109110	1899	1899	1899	1899	0
318	20230717	151300	97109110	1899	1899	1899	1899	1000
319	20230717	151200	95210110	1900	1900	1900	1900	0
320	20230717	151100	95210110	1900	1900	1900	1900	1
321	20230717	151000	95208210	1899	1899	1899	1899	80
322	20230717	150900	95056290	1899	1899	1899	1899	0
323	20230717	150800	95056290	1899	1899	1899	1899	80
324	20230717	150700	94904370	1899	1899	1899	1899	80
325	20230717	150600	94752450	1899	1897	1899	1897	3000
326	20230717	150500	89056504	1897	1887	1897	1887	8080
327	20230717	150400	73734132	1888	1888	1888	1888	0
328	20230717	150300	73734132	1888	1888	1888	1888	0
329	20230717	150200	73734132	1888	1888	1888	1888	0
330	20230717	150100	73734132	1888	1888	1888	1888	0
331	20230717	150000	73734132	1888	1888	1888	1888	0
332	20230717	145900	73734132	1888	1888	1888	1888	0
333	20230717	145800	73734132	1888	1888	1888	1888	1
334	20230717	145700	73732244	1876	1876	1876	1876	0
335	20230717	145600	73732244	1876	1876	1876	1876	0
336	20230717	145500	73732244	1876	1877	1877	1876	2
337	20230717	145400	73728491	1876	1875	1876	1875	31
338	20230717	145300	73670336	1876	1883	1883	1876	70
339	20230717	145200	73538786	1884	1884	1884	1884	0
340	20230717	145100	73538786	1884	1884	1884	1884	0
341	20230717	145000	73538786	1884	1884	1884	1884	0
342	20230717	144900	73538786	1884	1884	1884	1884	9
343	20230717	144800	73521830	1889	1889	1889	1889	1
344	20230717	144700	73519941	1885	1885	1885	1885	0
345	20230717	144600	73519941	1885	1885	1885	1885	0
346	20230717	144500	73519941	1885	1885	1885	1885	0
347	20230717	144400	73519941	1885	1885	1885	1885	0
348	20230717	144300	73519941	1885	1885	1885	1885	0
349	20230717	144200	73519941	1885	1885	1885	1885	0
350	20230717	144100	73519941	1885	1885	1885	1885	3
351	20230717	144000	73514286	1885	1885	1885	1885	0
352	20230717	143900	73514286	1885	1885	1885	1885	0
353	20230717	143800	73514286	1885	1890	1890	1885	1051
354	20230717	143700	71528027	1893	1893	1893	1893	0
355	20230717	143600	71528027	1893	1893	1893	1893	0
356	20230717	143500	71528027	1893	1893	1893	1893	0
357	20230717	143400	71528027	1893	1893	1893	1893	0
358	20230717	143300	71528027	1893	1893	1893	1893	0
359	20230717	143200	71528027	1893	1893	1893	1893	0
360	20230717	143100	71528027	1893	1893	1893	1893	0
361	20230717	143000	71528027	1893	1893	1893	1893	0
362	20230717	142900	71528027	1893	1893	1893	1893	0
363	20230717	142800	71528027	1893	1893	1893	1893	0
364	20230717	142700	71528027	1893	1893	1893	1893	3
365	20230717	142600	71522348	1894	1894	1894	1894	0
366	20230717	142500	71522348	1894	1894	1894	1894	0
367	20230717	142400	71522348	1894	1894	1894	1894	0
368	20230717	142300	71522348	1894	1894	1894	1894	0
369	20230717	142200	71522348	1894	1894	1894	1894	0
370	20230717	142100	71522348	1894	1894	1894	1894	0
371	20230717	142000	71522348	1894	1894	1894	1894	0
372	20230717	141900	71522348	1894	1894	1894	1894	0
373	20230717	141800	71522348	1894	1894	1894	1894	0
374	20230717	141700	71522348	1894	1894	1894	1894	0
375	20230717	141600	71522348	1894	1894	1894	1894	0
376	20230717	141500	71522348	1894	1894	1894	1894	82
377	20230717	141400	71367040	1894	1894	1894	1894	0
378	20230717	141300	71367040	1894	1894	1894	1894	0
379	20230717	141200	71367040	1894	1894	1894	1894	0
380	20230717	141100	71367040	1894	1894	1894	1894	0
381	20230717	141000	71367040	1894	1894	1894	1894	0
382	20230717	140900	71367040	1894	1894	1894	1894	0
383	20230717	140800	71367040	1894	1894	1894	1894	0
384	20230717	140700	71367040	1894	1894	1894	1894	0
385	20230717	140600	71367040	1894	1894	1894	1894	0
386	20230717	140500	71367040	1894	1894	1894	1894	0
387	20230717	140400	71367040	1894	1894	1894	1894	0
388	20230717	140300	71367040	1894	1894	1894	1894	0
389	20230717	140200	71367040	1894	1894	1894	1894	0
390	20230717	140100	71367040	1894	1894	1894	1894	0
391	20230717	140000	71367040	1894	1894	1894	1894	0
392	20230717	135900	71367040	1894	1894	1894	1894	0
393	20230717	135800	71367040	1894	1894	1894	1894	0
394	20230717	135700	71367040	1894	1894	1894	1894	0
395	20230717	135600	71367040	1894	1894	1894	1894	0
396	20230717	135500	71367040	1894	1894	1894	1894	0
397	20230717	135400	71367040	1894	1894	1894	1894	0
398	20230717	135300	71367040	1894	1894	1894	1894	4
399	20230717	135200	71359464	1900	1895	1900	1895	341
400	20230717	135100	70711933	1899	1899	1899	1899	0
401	20230717	135000	70711933	1899	1899	1899	1899	0
402	20230717	134900	70711933	1899	1899	1899	1899	0
403	20230717	134800	70711933	1899	1899	1899	1899	40
404	20230717	134700	70635973	1899	1899	1900	1899	180
405	20230717	134600	70294093	1900	1893	1900	1893	2501
406	20230717	134500	65544879	1893	1893	1893	1893	0
407	20230717	134400	65544879	1893	1890	1893	1890	1000
408	20230717	134300	63652898	1891	1877	1891	1877	3000
409	20230717	134200	58018524	1873	1873	1873	1873	0
410	20230717	134100	58018524	1873	1874	1874	1873	40
411	20230717	134000	57943593	1873	1873	1873	1873	0
412	20230717	133900	57943593	1873	1873	1873	1873	0
413	20230717	133800	57943593	1873	1874	1874	1873	643
414	20230717	133700	56738745	1877	1877	1877	1877	0
415	20230717	133600	56738745	1877	1877	1877	1877	0
416	20230717	133500	56738745	1877	1877	1877	1877	0
417	20230717	133400	56738745	1877	1877	1877	1877	0
418	20230717	133300	56738745	1877	1877	1877	1877	50
419	20230717	133200	56644895	1875	1875	1875	1875	0
420	20230717	133100	56644895	1875	1875	1875	1875	0
421	20230717	133000	56644895	1875	1875	1875	1875	0
422	20230717	132900	56644895	1875	1875	1875	1875	98
423	20230717	132800	56461145	1875	1875	1875	1875	900
424	20230717	132700	54773645	1875	1875	1875	1875	0
425	20230717	132600	54773645	1875	1875	1875	1875	0
426	20230717	132500	54773645	1875	1875	1875	1875	0
427	20230717	132400	54773645	1875	1875	1875	1875	0
428	20230717	132300	54773645	1875	1875	1875	1875	0
429	20230717	132200	54773645	1875	1875	1875	1875	2
430	20230717	132100	54769895	1875	1875	1875	1875	0
431	20230717	132000	54769895	1875	1875	1875	1875	0
432	20230717	131900	54769895	1875	1875	1875	1875	0
433	20230717	131800	54769895	1875	1875	1875	1875	0
434	20230717	131700	54769895	1875	1875	1875	1875	0
435	20230717	131600	54769895	1875	1875	1875	1875	0
436	20230717	131500	54769895	1875	1875	1875	1875	0
437	20230717	131400	54769895	1875	1875	1875	1875	0
438	20230717	131300	54769895	1875	1875	1875	1875	0
439	20230717	131200	54769895	1875	1875	1875	1875	0
440	20230717	131100	54769895	1875	1875	1875	1875	0
441	20230717	131000	54769895	1875	1876	1876	1875	764
442	20230717	130900	53336665	1877	1877	1877	1877	200
443	20230717	130800	52961265	1877	1877	1877	1877	0
444	20230717	130700	52961265	1877	1877	1877	1877	0
445	20230717	130600	52961265	1877	1877	1877	1877	0
446	20230717	130500	52961265	1877	1877	1877	1877	0
447	20230717	130400	52961265	1877	1877	1877	1877	0
448	20230717	130300	52961265	1877	1877	1877	1877	0
449	20230717	130200	52961265	1877	1877	1877	1877	200
450	20230717	130100	52585865	1877	1877	1877	1877	0
451	20230717	130000	52585865	1877	1877	1877	1877	69
452	20230717	125900	52456352	1877	1877	1877	1877	0
453	20230717	125800	52456352	1877	1877	1877	1877	0
454	20230717	125700	52456352	1877	1877	1877	1877	0
455	20230717	125600	52456352	1877	1877	1877	1877	0
456	20230717	125500	52456352	1877	1877	1877	1877	0
457	20230717	125400	52456352	1877	1877	1877	1877	2
458	20230717	125300	52452598	1877	1877	1877	1877	1
459	20230717	125200	52450721	1877	1877	1877	1877	0
460	20230717	125100	52450721	1877	1877	1877	1877	0
461	20230717	125000	52450721	1877	1877	1877	1877	729
462	20230717	124900	51082388	1876	1876	1876	1876	50
463	20230717	124800	50988588	1877	1877	1877	1877	0
464	20230717	124700	50988588	1877	1877	1877	1877	0
465	20230717	124600	50988588	1877	1877	1877	1877	0
466	20230717	124500	50988588	1877	1877	1877	1877	18
467	20230717	124400	50954802	1877	1877	1877	1877	315
468	20230717	124300	50363547	1877	1877	1877	1877	594
469	20230717	124200	49248609	1877	1877	1877	1877	11
470	20230717	124100	49227962	1877	1877	1877	1877	0
471	20230717	124000	49227962	1877	1877	1877	1877	0
472	20230717	123900	49227962	1877	1877	1877	1877	0
473	20230717	123800	49227962	1877	1877	1877	1877	0
474	20230717	123700	49227962	1877	1877	1877	1877	0
475	20230717	123600	49227962	1877	1877	1877	1877	0
476	20230717	123500	49227962	1877	1877	1877	1877	0
477	20230717	123400	49227962	1877	1877	1877	1877	0
478	20230717	123300	49227962	1877	1877	1877	1877	0
479	20230717	123200	49227962	1877	1877	1877	1877	200
480	20230717	123100	48852562	1877	1877	1877	1877	24
481	20230717	123000	48807514	1877	1877	1877	1877	0
482	20230717	122900	48807514	1877	1877	1877	1877	0
483	20230717	122800	48807514	1877	1877	1877	1877	0
484	20230717	122700	48807514	1877	1877	1877	1877	0
485	20230717	122600	48807514	1877	1877	1877	1877	0
486	20230717	122500	48807514	1877	1877	1877	1877	0
487	20230717	122400	48807514	1877	1877	1877	1877	0
488	20230717	122300	48807514	1877	1877	1877	1877	0
489	20230717	122200	48807514	1877	1877	1877	1877	0
490	20230717	122100	48807514	1877	1877	1877	1877	0
491	20230717	122000	48807514	1877	1877	1877	1877	0
492	20230717	121900	48807514	1877	1877	1877	1877	0
493	20230717	121800	48807514	1877	1877	1877	1877	0
494	20230717	121700	48807514	1877	1877	1877	1877	100
495	20230717	121600	48619814	1876	1877	1877	1876	1222
496	20230717	121500	46326828	1880	1880	1880	1880	0
497	20230717	121400	46326828	1880	1880	1880	1880	10
498	20230717	121300	46308028	1879	1879	1879	1879	0
499	20230717	121200	46308028	1879	1879	1879	1879	35
500	20230717	121100	46242263	1880	1880	1880	1880	0
501	20230717	121000	46242263	1880	1880	1880	1880	0
502	20230717	120900	46242263	1880	1880	1880	1880	0
503	20230717	120800	46242263	1880	1880	1880	1880	0
504	20230717	120700	46242263	1880	1880	1880	1880	0
505	20230717	120600	46242263	1880	1880	1880	1880	0
506	20230717	120500	46242263	1880	1880	1880	1880	0
507	20230717	120400	46242263	1880	1880	1880	1880	0
508	20230717	120300	46242263	1880	1880	1880	1880	0
509	20230717	120200	46242263	1880	1880	1880	1880	0
510	20230717	120100	46242263	1880	1880	1880	1880	1
511	20230717	120000	46240383	1880	1880	1880	1880	0
512	20230717	115900	46240383	1880	1880	1880	1880	0
513	20230717	115800	46240383	1880	1880	1880	1880	3
514	20230717	115700	46234743	1880	1880	1880	1880	65
515	20230717	115600	46112543	1880	1880	1880	1880	0
516	20230717	115500	46112543	1880	1880	1880	1880	0
517	20230717	115400	46112543	1880	1880	1880	1880	0
518	20230717	115300	46112543	1880	1880	1880	1880	0
519	20230717	115200	46112543	1880	1880	1880	1880	0
520	20230717	115100	46112543	1880	1880	1880	1880	935
521	20230717	115000	44354743	1879	1879	1879	1879	0
522	20230717	114900	44354743	1879	1880	1880	1879	875
523	20230717	114800	42710553	1879	1879	1879	1879	0
524	20230717	114700	42710553	1879	1879	1879	1879	0
525	20230717	114600	42710553	1879	1879	1879	1879	0
526	20230717	114500	42710553	1879	1879	1879	1879	0
527	20230717	114400	42710553	1879	1879	1879	1879	0
528	20230717	114300	42710553	1879	1879	1879	1879	0
529	20230717	114200	42710553	1879	1881	1881	1879	252
530	20230717	114100	42236870	1880	1880	1880	1880	0
531	20230717	114000	42236870	1880	1880	1880	1880	0
532	20230717	113900	42236870	1880	1880	1880	1880	0
533	20230717	113800	42236870	1880	1880	1880	1880	0
534	20230717	113700	42236870	1880	1880	1880	1880	0
535	20230717	113600	42236870	1880	1880	1880	1880	0
536	20230717	113500	42236870	1880	1880	1880	1880	0
537	20230717	113400	42236870	1880	1880	1880	1880	0
538	20230717	113300	42236870	1880	1882	1882	1880	44
539	20230717	113200	42154143	1882	1882	1882	1882	0
540	20230717	113100	42154143	1882	1882	1882	1882	0
541	20230717	113000	42154143	1882	1882	1882	1882	0
542	20230717	112900	42154143	1882	1882	1882	1882	0
543	20230717	112800	42154143	1882	1883	1883	1882	40
544	20230717	112700	42078862	1891	1891	1891	1891	0
545	20230717	112600	42078862	1891	1891	1891	1891	0
546	20230717	112500	42078862	1891	1891	1891	1891	0
547	20230717	112400	42078862	1891	1891	1891	1891	0
548	20230717	112300	42078862	1891	1891	1891	1891	0
549	20230717	112200	42078862	1891	1891	1891	1891	0
550	20230717	112100	42078862	1891	1891	1891	1891	0
551	20230717	112000	42078862	1891	1891	1891	1891	0
552	20230717	111900	42078862	1891	1891	1891	1891	0
553	20230717	111800	42078862	1891	1891	1891	1891	106
554	20230717	111700	41878416	1891	1891	1891	1891	0
555	20230717	111600	41878416	1891	1891	1891	1891	0
556	20230717	111500	41878416	1891	1891	1891	1891	0
557	20230717	111400	41878416	1891	1891	1891	1891	1
558	20230717	111300	41876525	1887	1887	1887	1887	1
559	20230717	111200	41874638	1887	1887	1887	1887	70
560	20230717	111100	41742548	1890	1887	1890	1887	51
561	20230717	111000	41646245	1887	1887	1887	1887	0
562	20230717	110900	41646245	1887	1887	1887	1887	50
563	20230717	110800	41551895	1886	1886	1886	1886	0
564	20230717	110700	41551895	1886	1886	1886	1886	168
565	20230717	110600	41235047	1886	1886	1886	1886	0
566	20230717	110500	41235047	1886	1886	1886	1886	5
567	20230717	110400	41225617	1881	1881	1881	1881	0
568	20230717	110300	41225617	1881	1881	1881	1881	0
569	20230717	110200	41225617	1881	1881	1881	1881	0
570	20230717	110100	41225617	1881	1881	1881	1881	0
571	20230717	110000	41225617	1881	1881	1881	1881	0
572	20230717	105900	41225617	1881	1881	1881	1881	21
573	20230717	105800	41186116	1886	1886	1886	1886	0
574	20230717	105700	41186116	1886	1886	1886	1886	0
575	20230717	105600	41186116	1886	1886	1886	1886	0
576	20230717	105500	41186116	1886	1886	1886	1886	0
577	20230717	105400	41186116	1886	1886	1886	1886	0
578	20230717	105300	41186116	1886	1886	1886	1886	0
579	20230717	105200	41186116	1886	1886	1886	1886	0
580	20230717	105100	41186116	1886	1886	1886	1886	0
581	20230717	105000	41186116	1886	1886	1886	1886	0
582	20230717	104900	41186116	1886	1886	1886	1886	0
583	20230717	104800	41186116	1886	1886	1886	1886	50
584	20230717	104700	41091816	1886	1886	1886	1886	1
585	20230717	104600	41089930	1885	1885	1885	1885	60
586	20230717	104500	40976830	1882	1882	1882	1882	0
587	20230717	104400	40976830	1882	1882	1882	1882	0
588	20230717	104300	40976830	1882	1882	1882	1882	59
589	20230717	104200	40865792	1882	1882	1882	1882	0
590	20230717	104100	40865792	1882	1882	1882	1882	0
591	20230717	104000	40865792	1882	1882	1882	1882	91
592	20230717	103900	40694530	1881	1881	1881	1881	0
593	20230717	103800	40694530	1881	1881	1881	1881	1
594	20230717	103700	40692649	1885	1885	1885	1885	11
595	20230717	103600	40671914	1885	1885	1885	1885	0
596	20230717	103500	40671914	1885	1885	1885	1885	0
597	20230717	103400	40671914	1885	1885	1885	1885	0
598	20230717	103300	40671914	1885	1885	1885	1885	42
599	20230717	103200	40592744	1885	1885	1885	1885	1
600	20230717	103100	40590859	1879	1879	1879	1879	0
601	20230717	103000	40590859	1879	1879	1879	1879	0
602	20230717	102900	40590859	1879	1879	1879	1879	0
603	20230717	102800	40590859	1879	1879	1879	1879	0
604	20230717	102700	40590859	1879	1880	1880	1879	44
605	20230717	102600	40508181	1879	1879	1879	1879	0
606	20230717	102500	40508181	1879	1879	1879	1879	0
607	20230717	102400	40508181	1879	1879	1879	1879	0
608	20230717	102300	40508181	1879	1879	1879	1879	0
609	20230717	102200	40508181	1879	1879	1879	1879	0
610	20230717	102100	40508181	1879	1879	1879	1879	0
611	20230717	102000	40508181	1879	1879	1879	1879	0
612	20230717	101900	40508181	1879	1879	1879	1879	0
613	20230717	101800	40508181	1879	1880	1880	1879	12
614	20230717	101700	40485630	1879	1879	1879	1879	0
615	20230717	101600	40485630	1879	1879	1879	1879	0
616	20230717	101500	40485630	1879	1880	1880	1879	93
617	20230717	101400	40310873	1885	1885	1885	1885	0
618	20230717	101300	40310873	1885	1885	1885	1885	0
619	20230717	101200	40310873	1885	1884	1885	1884	276
620	20230717	101100	39790888	1884	1884	1884	1884	0
621	20230717	101000	39790888	1884	1880	1884	1880	2
622	20230717	100900	39787124	1880	1880	1880	1880	0
623	20230717	100800	39787124	1880	1880	1880	1880	0
624	20230717	100700	39787124	1880	1880	1880	1880	0
625	20230717	100600	39787124	1880	1880	1880	1880	0
626	20230717	100500	39787124	1880	1880	1880	1880	14
627	20230717	100400	39760804	1880	1880	1880	1880	429
628	20230717	100300	38954284	1880	1880	1880	1880	156
629	20230717	100200	38661004	1880	1880	1880	1880	0
630	20230717	100100	38661004	1880	1880	1880	1880	0
631	20230717	100000	38661004	1880	1880	1880	1880	2
632	20230717	095900	38657244	1879	1881	1881	1879	2129
633	20230717	095800	34656229	1884	1881	1884	1881	9
634	20230717	095700	34639288	1880	1880	1880	1880	0
635	20230717	095600	34639288	1880	1880	1880	1880	0
636	20230717	095500	34639288	1880	1880	1880	1880	99
637	20230717	095400	34453168	1880	1880	1880	1880	12
638	20230717	095300	34430608	1880	1880	1880	1880	32
639	20230717	095200	34370448	1880	1880	1880	1880	222
640	20230717	095100	33953088	1880	1880	1880	1880	0
641	20230717	095000	33953088	1880	1880	1880	1880	111
642	20230717	094900	33744408	1880	1880	1880	1880	101
643	20230717	094800	33554528	1880	1879	1880	1879	139
644	20230717	094700	33293255	1879	1879	1879	1879	0
645	20230717	094600	33293255	1879	1879	1879	1879	31
646	20230717	094500	33235006	1879	1879	1879	1879	0
647	20230717	094400	33235006	1879	1879	1879	1879	20
648	20230717	094300	33197426	1880	1880	1880	1880	32
649	20230717	094200	33137266	1880	1880	1880	1880	0
650	20230717	094100	33137266	1880	1880	1880	1880	5
651	20230717	094000	33127866	1880	1880	1880	1880	0
652	20230717	093900	33127866	1880	1880	1880	1880	0
653	20230717	093800	33127866	1880	1880	1880	1880	182
654	20230717	093700	32785706	1880	1880	1880	1880	0
655	20230717	093600	32785706	1880	1880	1880	1880	30
656	20230717	093500	32729306	1880	1880	1880	1880	779
657	20230717	093400	31264786	1879	1879	1879	1879	4022
658	20230717	093300	23707448	1879	1879	1879	1879	0
659	20230717	093200	23707448	1879	1879	1879	1879	5
660	20230717	093100	23698053	1879	1879	1879	1879	0
661	20230717	093000	23698053	1879	1879	1879	1879	0
662	20230717	092900	23698053	1879	1879	1879	1879	0
663	20230717	092800	23698053	1879	1879	1879	1879	0
664	20230717	092700	23698053	1879	1879	1879	1879	1
665	20230717	092600	23696174	1871	1871	1871	1871	0
666	20230717	092500	23696174	1871	1871	1871	1870	2429
667	20230717	092400	19152366	1871	1872	1872	1871	1877
668	20230717	092300	15639222	1873	1876	1876	1873	1777
669	20230717	092200	12309664	1876	1879	1879	1876	179
670	20230717	092100	11973438	1880	1880	1880	1880	200
671	20230717	092000	11597438	1880	1880	1880	1880	111
672	20230717	091900	11388758	1884	1884	1884	1884	0
673	20230717	091800	11388758	1884	1884	1884	1884	0
674	20230717	091700	11388758	1884	1884	1884	1884	0
675	20230717	091600	11388758	1884	1884	1884	1884	1
676	20230717	091500	11386874	1879	1879	1879	1879	1
677	20230717	091400	11384995	1880	1882	1882	1880	1546
678	20230717	091300	8478500	1883	1884	1884	1883	10
679	20230717	091200	8459665	1887	1887	1887	1887	0
680	20230717	091100	8459665	1887	1887	1887	1887	0
681	20230717	091000	8459665	1887	1887	1887	1887	21
682	20230717	090900	8420038	1875	1875	1875	1875	0
683	20230717	090800	8420038	1875	1875	1875	1875	20
684	20230717	090700	8382538	1875	1875	1875	1875	58
685	20230717	090600	8273788	1876	1880	1894	1876	3367
686	20230717	090500	1947516	1894	1884	1895	1881	256
687	20230717	090400	1465697	1882	1882	1882	1882	0
688	20230717	090300	1465697	1882	1882	1882	1882	0
689	20230717	090200	1465697	1882	1882	1882	1882	0
690	20230717	090100	1465697	1882	1888	1888	1882	270
691	20230717	090000	956176	1888	1899	1899	1888	505