KissMeData/244460/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203200	1528504493	1807	1807	1807	1807	10552
3	20230714	203100	1528504493	1807	1807	1807	1807	0
4	20230714	203000	1528504493	1807	1807	1807	1807	0
5	20230714	202900	1528504493	1807	1807	1807	1807	0
6	20230714	202800	1528504493	1807	1807	1807	1807	0
7	20230714	202700	1528504493	1807	1807	1807	1807	0
8	20230714	202600	1528504493	1807	1807	1807	1807	0
9	20230714	202500	1528504493	1807	1807	1807	1807	0
10	20230714	202400	1528504493	1807	1807	1807	1807	0
11	20230714	202300	1528504493	1807	1807	1807	1807	0
12	20230714	202200	1528504493	1807	1807	1807	1807	0
13	20230714	202100	1528504493	1807	1807	1807	1807	0
14	20230714	202000	1528504493	1807	1807	1807	1807	0
15	20230714	201900	1528504493	1807	1807	1807	1807	0
16	20230714	201800	1528504493	1807	1807	1807	1807	0
17	20230714	201700	1528504493	1807	1807	1807	1807	0
18	20230714	201600	1528504493	1807	1807	1807	1807	0
19	20230714	201500	1528504493	1807	1807	1807	1807	0
20	20230714	201400	1528504493	1807	1807	1807	1807	0
21	20230714	201300	1528504493	1807	1807	1807	1807	0
22	20230714	201200	1528504493	1807	1807	1807	1807	0
23	20230714	201100	1528504493	1807	1807	1807	1807	0
24	20230714	201000	1528504493	1807	1807	1807	1807	0
25	20230714	200900	1528504493	1807	1807	1807	1807	0
26	20230714	200800	1528504493	1807	1807	1807	1807	0
27	20230714	200700	1528504493	1807	1807	1807	1807	0
28	20230714	200600	1528504493	1807	1807	1807	1807	0
29	20230714	200500	1528504493	1807	1807	1807	1807	0
30	20230714	200400	1528504493	1807	1807	1807	1807	0
31	20230714	200300	1528504493	1807	1807	1807	1807	0
32	20230714	200200	1528504493	1807	1807	1807	1807	10552
33	20230714	200100	1528504493	1807	1807	1807	1807	0
34	20230714	200000	1528504493	1807	1807	1807	1807	0
35	20230714	195900	1528504493	1807	1807	1807	1807	0
36	20230714	195800	1528504493	1807	1807	1807	1807	0
37	20230714	195700	1528504493	1807	1807	1807	1807	0
38	20230714	195600	1528504493	1807	1807	1807	1807	0
39	20230714	195500	1528504493	1807	1807	1807	1807	0
40	20230714	195400	1528504493	1807	1807	1807	1807	0
41	20230714	195300	1528504493	1807	1807	1807	1807	0
42	20230714	195200	1528504493	1807	1807	1807	1807	0
43	20230714	195100	1528504493	1807	1807	1807	1807	0
44	20230714	195000	1528504493	1807	1807	1807	1807	0
45	20230714	194900	1528504493	1807	1807	1807	1807	0
46	20230714	194800	1528504493	1807	1807	1807	1807	0
47	20230714	194700	1528504493	1807	1807	1807	1807	0
48	20230714	194600	1528504493	1807	1807	1807	1807	0
49	20230714	194500	1528504493	1807	1807	1807	1807	0
50	20230714	194400	1528504493	1807	1807	1807	1807	0
51	20230714	194300	1528504493	1807	1807	1807	1807	0
52	20230714	194200	1528504493	1807	1807	1807	1807	0
53	20230714	194100	1528504493	1807	1807	1807	1807	0
54	20230714	194000	1528504493	1807	1807	1807	1807	0
55	20230714	193900	1528504493	1807	1807	1807	1807	0
56	20230714	193800	1528504493	1807	1807	1807	1807	0
57	20230714	193700	1528504493	1807	1807	1807	1807	0
58	20230714	193600	1528504493	1807	1807	1807	1807	0
59	20230714	193500	1528504493	1807	1807	1807	1807	0
60	20230714	193400	1528504493	1807	1807	1807	1807	0
61	20230714	193300	1528504493	1807	1807	1807	1807	0
62	20230714	193200	1528504493	1807	1807	1807	1807	10552
63	20230714	193100	1528504493	1807	1807	1807	1807	0
64	20230714	193000	1528504493	1807	1807	1807	1807	0
65	20230714	192900	1528504493	1807	1807	1807	1807	0
66	20230714	192800	1528504493	1807	1807	1807	1807	0
67	20230714	192700	1528504493	1807	1807	1807	1807	0
68	20230714	192600	1528504493	1807	1807	1807	1807	0
69	20230714	192500	1528504493	1807	1807	1807	1807	0
70	20230714	192400	1528504493	1807	1807	1807	1807	0
71	20230714	192300	1528504493	1807	1807	1807	1807	0
72	20230714	192200	1528504493	1807	1807	1807	1807	0
73	20230714	192100	1528504493	1807	1807	1807	1807	0
74	20230714	192000	1528504493	1807	1807	1807	1807	0
75	20230714	191900	1528504493	1807	1807	1807	1807	0
76	20230714	191800	1528504493	1807	1807	1807	1807	0
77	20230714	191700	1528504493	1807	1807	1807	1807	0
78	20230714	191600	1528504493	1807	1807	1807	1807	0
79	20230714	191500	1528504493	1807	1807	1807	1807	0
80	20230714	191400	1528504493	1807	1807	1807	1807	0
81	20230714	191300	1528504493	1807	1807	1807	1807	0
82	20230714	191200	1528504493	1807	1807	1807	1807	0
83	20230714	191100	1528504493	1807	1807	1807	1807	0
84	20230714	191000	1528504493	1807	1807	1807	1807	0
85	20230714	190900	1528504493	1807	1807	1807	1807	0
86	20230714	190800	1528504493	1807	1807	1807	1807	0
87	20230714	190700	1528504493	1807	1807	1807	1807	0
88	20230714	190600	1528504493	1807	1807	1807	1807	0
89	20230714	190500	1528504493	1807	1807	1807	1807	0
90	20230714	190400	1528504493	1807	1807	1807	1807	0
91	20230714	190300	1528504493	1807	1807	1807	1807	0
92	20230714	190200	1528504493	1807	1807	1807	1807	10552
93	20230714	190100	1528504493	1807	1807	1807	1807	0
94	20230714	190000	1528504493	1807	1807	1807	1807	0
95	20230714	185900	1528504493	1807	1807	1807	1807	0
96	20230714	185800	1528504493	1807	1807	1807	1807	0
97	20230714	185700	1528504493	1807	1807	1807	1807	0
98	20230714	185600	1528504493	1807	1807	1807	1807	0
99	20230714	185500	1528504493	1807	1807	1807	1807	0
100	20230714	185400	1528504493	1807	1807	1807	1807	0
101	20230714	185300	1528504493	1807	1807	1807	1807	0
102	20230714	185200	1528504493	1807	1807	1807	1807	0
103	20230714	185100	1528504493	1807	1807	1807	1807	0
104	20230714	185000	1528504493	1807	1807	1807	1807	0
105	20230714	184900	1528504493	1807	1807	1807	1807	0
106	20230714	184800	1528504493	1807	1807	1807	1807	0
107	20230714	184700	1528504493	1807	1807	1807	1807	0
108	20230714	184600	1528504493	1807	1807	1807	1807	0
109	20230714	184500	1528504493	1807	1807	1807	1807	0
110	20230714	184400	1528504493	1807	1807	1807	1807	0
111	20230714	184300	1528504493	1807	1807	1807	1807	0
112	20230714	184200	1528504493	1807	1807	1807	1807	0
113	20230714	184100	1528504493	1807	1807	1807	1807	0
114	20230714	184000	1528504493	1807	1807	1807	1807	0
115	20230714	183900	1528504493	1807	1807	1807	1807	0
116	20230714	183800	1528504493	1807	1807	1807	1807	0
117	20230714	183700	1528504493	1807	1807	1807	1807	0
118	20230714	183600	1528504493	1807	1807	1807	1807	0
119	20230714	183500	1528504493	1807	1807	1807	1807	0
120	20230714	183400	1528504493	1807	1807	1807	1807	0
121	20230714	183300	1528504493	1807	1807	1807	1807	0
122	20230714	183200	1528504493	1807	1807	1807	1807	10552
123	20230714	183100	1528504493	1807	1807	1807	1807	0
124	20230714	183000	1528504493	1807	1807	1807	1807	0
125	20230714	182900	1528504493	1807	1807	1807	1807	0
126	20230714	182800	1528504493	1807	1807	1807	1807	0
127	20230714	182700	1528504493	1807	1807	1807	1807	0
128	20230714	182600	1528504493	1807	1807	1807	1807	0
129	20230714	182500	1528504493	1807	1807	1807	1807	0
130	20230714	182400	1528504493	1807	1807	1807	1807	0
131	20230714	182300	1528504493	1807	1807	1807	1807	0
132	20230714	182200	1528504493	1807	1807	1807	1807	0
133	20230714	182100	1528504493	1807	1807	1807	1807	0
134	20230714	182000	1528504493	1807	1807	1807	1807	0
135	20230714	181900	1528504493	1807	1807	1807	1807	0
136	20230714	181800	1528504493	1807	1807	1807	1807	0
137	20230714	181700	1528504493	1807	1807	1807	1807	0
138	20230714	181600	1528504493	1807	1807	1807	1807	0
139	20230714	181500	1528504493	1807	1807	1807	1807	0
140	20230714	181400	1528504493	1807	1807	1807	1807	0
141	20230714	181300	1528504493	1807	1807	1807	1807	0
142	20230714	181200	1528504493	1807	1807	1807	1807	0
143	20230714	181100	1528504493	1807	1807	1807	1807	0
144	20230714	181000	1528504493	1807	1807	1807	1807	0
145	20230714	180900	1528504493	1807	1807	1807	1807	0
146	20230714	180800	1528504493	1807	1807	1807	1807	0
147	20230714	180700	1528504493	1807	1807	1807	1807	0
148	20230714	180600	1528504493	1807	1807	1807	1807	0
149	20230714	180500	1528504493	1807	1807	1807	1807	0
150	20230714	180400	1528504493	1807	1807	1807	1807	0
151	20230714	180300	1528504493	1807	1807	1807	1807	0
152	20230714	180200	1528504493	1807	1807	1807	1807	10552
153	20230714	180100	1528504493	1807	1807	1807	1807	0
154	20230714	180000	1528504493	1807	1807	1807	1807	0
155	20230714	175900	1528504493	1807	1807	1807	1807	0
156	20230714	175800	1528504493	1807	1807	1807	1807	0
157	20230714	175700	1528504493	1807	1807	1807	1807	0
158	20230714	175600	1528504493	1807	1807	1807	1807	0
159	20230714	175500	1528504493	1807	1807	1807	1807	0
160	20230714	175400	1528504493	1807	1807	1807	1807	0
161	20230714	175300	1528504493	1807	1807	1807	1807	0
162	20230714	175200	1528504493	1807	1807	1807	1807	0
163	20230714	175100	1528504493	1807	1807	1807	1807	0
164	20230714	175000	1528504493	1807	1807	1807	1807	0
165	20230714	174900	1528504493	1807	1807	1807	1807	0
166	20230714	174800	1528504493	1807	1807	1807	1807	0
167	20230714	174700	1528504493	1807	1807	1807	1807	0
168	20230714	174600	1528504493	1807	1807	1807	1807	0
169	20230714	174500	1528504493	1807	1807	1807	1807	0
170	20230714	174400	1528504493	1807	1807	1807	1807	0
171	20230714	174300	1528504493	1807	1807	1807	1807	0
172	20230714	174200	1528504493	1807	1807	1807	1807	0
173	20230714	174100	1528504493	1807	1807	1807	1807	0
174	20230714	174000	1528504493	1807	1807	1807	1807	0
175	20230714	173900	1528504493	1807	1807	1807	1807	0
176	20230714	173800	1528504493	1807	1807	1807	1807	0
177	20230714	173700	1528504493	1807	1807	1807	1807	0
178	20230714	173600	1528504493	1807	1807	1807	1807	0
179	20230714	173500	1528504493	1807	1807	1807	1807	0
180	20230714	173400	1528504493	1807	1807	1807	1807	0
181	20230714	173300	1528504493	1807	1807	1807	1807	0
182	20230714	173200	1528504493	1807	1807	1807	1807	10552
183	20230714	173100	1528504493	1807	1807	1807	1807	0
184	20230714	173000	1528504493	1807	1807	1807	1807	0
185	20230714	172900	1528504493	1807	1807	1807	1807	0
186	20230714	172800	1528504493	1807	1807	1807	1807	0
187	20230714	172700	1528504493	1807	1807	1807	1807	0
188	20230714	172600	1528504493	1807	1807	1807	1807	0
189	20230714	172500	1528504493	1807	1807	1807	1807	0
190	20230714	172400	1528504493	1807	1807	1807	1807	0
191	20230714	172300	1528504493	1807	1807	1807	1807	0
192	20230714	172200	1528504493	1807	1807	1807	1807	0
193	20230714	172100	1528504493	1807	1807	1807	1807	0
194	20230714	172000	1528504493	1807	1807	1807	1807	0
195	20230714	171900	1528504493	1807	1807	1807	1807	0
196	20230714	171800	1528504493	1807	1807	1807	1807	0
197	20230714	171700	1528504493	1807	1807	1807	1807	0
198	20230714	171600	1528504493	1807	1807	1807	1807	0
199	20230714	171500	1528504493	1807	1807	1807	1807	0
200	20230714	171400	1528504493	1807	1807	1807	1807	0
201	20230714	171300	1528504493	1807	1807	1807	1807	0
202	20230714	171200	1528504493	1807	1807	1807	1807	0
203	20230714	171100	1528504493	1807	1807	1807	1807	0
204	20230714	171000	1528504493	1807	1807	1807	1807	0
205	20230714	170900	1528504493	1807	1807	1807	1807	0
206	20230714	170800	1528504493	1807	1807	1807	1807	0
207	20230714	170700	1528504493	1807	1807	1807	1807	0
208	20230714	170600	1528504493	1807	1807	1807	1807	0
209	20230714	170500	1528504493	1807	1807	1807	1807	0
210	20230714	170400	1528504493	1807	1807	1807	1807	0
211	20230714	170300	1528504493	1807	1807	1807	1807	0
212	20230714	170200	1528504493	1807	1807	1807	1807	10552
213	20230714	170100	1528504493	1807	1807	1807	1807	0
214	20230714	170000	1528504493	1807	1807	1807	1807	0
215	20230714	165900	1528504493	1807	1807	1807	1807	0
216	20230714	165800	1528504493	1807	1807	1807	1807	0
217	20230714	165700	1528504493	1807	1807	1807	1807	0
218	20230714	165600	1528504493	1807	1807	1807	1807	0
219	20230714	165500	1528504493	1807	1807	1807	1807	0
220	20230714	165400	1528504493	1807	1807	1807	1807	0
221	20230714	165300	1528504493	1807	1807	1807	1807	0
222	20230714	165200	1528504493	1807	1807	1807	1807	0
223	20230714	165100	1528504493	1807	1807	1807	1807	0
224	20230714	165000	1528504493	1807	1807	1807	1807	0
225	20230714	164900	1528504493	1807	1807	1807	1807	0
226	20230714	164800	1528504493	1807	1807	1807	1807	0
227	20230714	164700	1528504493	1807	1807	1807	1807	0
228	20230714	164600	1528504493	1807	1807	1807	1807	0
229	20230714	164500	1528504493	1807	1807	1807	1807	0
230	20230714	164400	1528504493	1807	1807	1807	1807	0
231	20230714	164300	1528504493	1807	1807	1807	1807	0
232	20230714	164200	1528504493	1807	1807	1807	1807	0
233	20230714	164100	1528504493	1807	1807	1807	1807	0
234	20230714	164000	1528504493	1807	1807	1807	1807	0
235	20230714	163900	1528504493	1807	1807	1807	1807	0
236	20230714	163800	1528504493	1807	1807	1807	1807	0
237	20230714	163700	1528504493	1807	1807	1807	1807	0
238	20230714	163600	1528504493	1807	1807	1807	1807	0
239	20230714	163500	1528504493	1807	1807	1807	1807	0
240	20230714	163400	1528504493	1807	1807	1807	1807	0
241	20230714	163300	1528504493	1807	1807	1807	1807	0
242	20230714	163200	1528504493	1807	1807	1807	1807	10552
243	20230714	163100	1528504493	1807	1807	1807	1807	0
244	20230714	163000	1528504493	1807	1807	1807	1807	0
245	20230714	162900	1528504493	1807	1807	1807	1807	0
246	20230714	162800	1528504493	1807	1807	1807	1807	0
247	20230714	162700	1528504493	1807	1807	1807	1807	0
248	20230714	162600	1528504493	1807	1807	1807	1807	0
249	20230714	162500	1528504493	1807	1807	1807	1807	0
250	20230714	162400	1528504493	1807	1807	1807	1807	0
251	20230714	162300	1528504493	1807	1807	1807	1807	0
252	20230714	162200	1528504493	1807	1807	1807	1807	0
253	20230714	162100	1528504493	1807	1807	1807	1807	0
254	20230714	162000	1528504493	1807	1807	1807	1807	0
255	20230714	161900	1528504493	1807	1807	1807	1807	0
256	20230714	161800	1528504493	1807	1807	1807	1807	0
257	20230714	161700	1528504493	1807	1807	1807	1807	0
258	20230714	161600	1528504493	1807	1807	1807	1807	0
259	20230714	161500	1528504493	1807	1807	1807	1807	0
260	20230714	161400	1528504493	1807	1807	1807	1807	0
261	20230714	161300	1528504493	1807	1807	1807	1807	0
262	20230714	161200	1528504493	1807	1807	1807	1807	0
263	20230714	161100	1528504493	1807	1807	1807	1807	0
264	20230714	161000	1528504493	1807	1807	1807	1807	0
265	20230714	160900	1528504493	1807	1807	1807	1807	0
266	20230714	160800	1528504493	1807	1807	1807	1807	0
267	20230714	160700	1528504493	1807	1807	1807	1807	0
268	20230714	160600	1528504493	1807	1807	1807	1807	0
269	20230714	160500	1528504493	1807	1807	1807	1807	0
270	20230714	160400	1528504493	1807	1807	1807	1807	0
271	20230714	160300	1528504493	1807	1807	1807	1807	0
272	20230714	160200	1528504493	1807	1807	1807	1807	10552
273	20230714	160100	1528504493	1807	1807	1807	1807	0
274	20230714	160000	1528504493	1807	1807	1807	1807	0
275	20230714	155900	1528504493	1807	1807	1807	1807	0
276	20230714	155800	1528504493	1807	1807	1807	1807	0
277	20230714	155700	1528504493	1807	1807	1807	1807	0
278	20230714	155600	1528504493	1807	1807	1807	1807	0
279	20230714	155500	1528504493	1807	1807	1807	1807	0
280	20230714	155400	1528504493	1807	1807	1807	1807	0
281	20230714	155300	1528504493	1807	1807	1807	1807	0
282	20230714	155200	1528504493	1807	1807	1807	1807	0
283	20230714	155100	1528504493	1807	1807	1807	1807	0
284	20230714	155000	1528504493	1807	1807	1807	1807	0
285	20230714	154900	1528504493	1807	1807	1807	1807	0
286	20230714	154800	1528504493	1807	1807	1807	1807	0
287	20230714	154700	1528504493	1807	1807	1807	1807	0
288	20230714	154600	1528504493	1807	1807	1807	1807	0
289	20230714	154500	1528504493	1807	1807	1807	1807	0
290	20230714	154400	1528504493	1807	1807	1807	1807	0
291	20230714	154300	1528504493	1807	1807	1807	1807	0
292	20230714	154200	1528504493	1807	1807	1807	1807	0
293	20230714	154100	1528504493	1807	1807	1807	1807	0
294	20230714	154000	1528504493	1807	1807	1807	1807	0
295	20230714	153900	1528504493	1807	1807	1807	1807	0
296	20230714	153800	1528504493	1807	1807	1807	1807	0
297	20230714	153700	1528504493	1807	1807	1807	1807	0
298	20230714	153600	1528504493	1807	1807	1807	1807	0
299	20230714	153500	1528504493	1807	1807	1807	1807	0
300	20230714	153400	1528504493	1807	1807	1807	1807	0
301	20230714	153300	1528504493	1807	1807	1807	1807	0
302	20230714	153200	1528504493	1807	1807	1807	1807	10552
303	20230714	153100	1528504493	1807	1807	1807	1807	0
304	20230714	153000	1528504493	1807	1807	1807	1807	10552
305	20230714	152900	1509437029	1810	1810	1810	1810	0
306	20230714	152800	1509437029	1810	1810	1810	1810	0
307	20230714	152700	1509437029	1810	1810	1810	1810	0
308	20230714	152600	1509437029	1810	1810	1810	1810	0
309	20230714	152500	1509437029	1810	1810	1810	1810	0
310	20230714	152400	1509437029	1810	1810	1810	1810	0
311	20230714	152300	1509437029	1810	1810	1810	1810	0
312	20230714	152200	1509437029	1810	1810	1810	1810	0
313	20230714	152100	1509437029	1810	1810	1810	1810	0
314	20230714	152000	1509437029	1810	1810	1810	1810	0
315	20230714	151900	1509437029	1810	1804	1810	1790	16659
316	20230714	151800	1479451668	1800	1799	1806	1794	7819
317	20230714	151700	1465397041	1800	1800	1800	1795	2701
318	20230714	151600	1460535246	1795	1800	1800	1795	105
319	20230714	151500	1460346261	1795	1795	1795	1795	807
320	20230714	151400	1458897696	1795	1795	1795	1795	813
321	20230714	151300	1457438361	1794	1796	1800	1794	4057
322	20230714	151200	1450159670	1796	1800	1800	1796	262
323	20230714	151100	1449688094	1800	1800	1800	1796	2768
324	20230714	151000	1444706708	1800	1796	1800	1795	2507
325	20230714	150900	1440205582	1796	1800	1800	1796	7665
326	20230714	150800	1426416151	1800	1801	1801	1800	17603
327	20230714	150700	1394716098	1801	1805	1805	1801	1057
328	20230714	150600	1392812333	1805	1806	1806	1805	253
329	20230714	150500	1392355515	1801	1806	1806	1801	4458
330	20230714	150400	1384319987	1806	1806	1806	1806	385
331	20230714	150300	1383624677	1806	1806	1806	1806	0
332	20230714	150200	1383624677	1806	1806	1806	1806	100
333	20230714	150100	1383444077	1802	1802	1802	1801	1921
334	20230714	150000	1379982628	1802	1806	1806	1802	153
335	20230714	145900	1379706828	1806	1806	1806	1806	138
336	20230714	145800	1379457600	1807	1807	1807	1807	1124
337	20230714	145700	1377426532	1807	1802	1807	1802	8
338	20230714	145600	1377412081	1802	1805	1807	1802	1744
339	20230714	145500	1374263159	1805	1805	1805	1805	16
340	20230714	145400	1374234279	1802	1802	1802	1802	2451
341	20230714	145300	1369817577	1806	1806	1806	1806	0
342	20230714	145200	1369817577	1806	1802	1806	1802	224
343	20230714	145100	1369413037	1801	1801	1801	1801	6
344	20230714	145000	1369402231	1800	1805	1806	1800	79
345	20230714	144900	1369259871	1801	1801	1801	1801	20
346	20230714	144800	1369223851	1806	1806	1806	1800	1618
347	20230714	144700	1366308337	1806	1806	1806	1806	65
348	20230714	144600	1366190947	1806	1801	1806	1801	35
349	20230714	144500	1366127762	1800	1800	1800	1800	702
350	20230714	144400	1364864162	1801	1807	1807	1801	118
351	20230714	144300	1364651626	1802	1807	1807	1802	523
352	20230714	144200	1363708825	1802	1800	1802	1800	2214
353	20230714	144100	1359720388	1800	1800	1800	1800	2
354	20230714	144000	1359716788	1797	1798	1798	1797	1335
355	20230714	143900	1357317344	1801	1798	1801	1798	214
356	20230714	143800	1356932161	1797	1800	1800	1797	193
357	20230714	143700	1356585301	1800	1798	1800	1796	285
358	20230714	143600	1356073415	1800	1800	1801	1800	164
359	20230714	143500	1355778201	1797	1797	1797	1797	300
360	20230714	143400	1355239101	1801	1801	1801	1798	244
361	20230714	143300	1354800047	1799	1799	1799	1799	0
362	20230714	143200	1354800047	1799	1799	1799	1799	29
363	20230714	143100	1354747876	1801	1801	1801	1801	97
364	20230714	143000	1354573179	1801	1802	1802	1801	286
365	20230714	142900	1354058085	1802	1802	1802	1802	5
366	20230714	142800	1354049075	1797	1802	1802	1797	172
367	20230714	142700	1353739875	1802	1800	1802	1800	141
368	20230714	142600	1353486057	1801	1801	1801	1800	2073
369	20230714	142500	1349752639	1801	1801	1801	1801	173
370	20230714	142400	1349441066	1794	1801	1801	1793	2187
371	20230714	142300	1345515845	1801	1795	1802	1794	8156
372	20230714	142200	1330873203	1794	1795	1795	1794	381
373	20230714	142100	1330189629	1795	1796	1796	1795	8342
374	20230714	142000	1315213364	1796	1796	1796	1796	206
375	20230714	141900	1314843388	1796	1797	1797	1796	5301
376	20230714	141800	1305321785	1797	1797	1797	1797	35
377	20230714	141700	1305258890	1803	1796	1803	1796	101
378	20230714	141600	1305077487	1796	1801	1801	1796	3961
379	20230714	141500	1297957224	1804	1804	1804	1804	0
380	20230714	141400	1297957224	1804	1800	1804	1800	170
381	20230714	141300	1297651004	1800	1800	1800	1800	0
382	20230714	141200	1297651004	1800	1802	1802	1800	379
383	20230714	141100	1296968802	1800	1801	1801	1800	1719
384	20230714	141000	1293874294	1801	1801	1801	1801	0
385	20230714	140900	1293874294	1801	1801	1801	1800	11
386	20230714	140800	1293854486	1800	1800	1801	1800	3686
387	20230714	140700	1287219683	1801	1801	1801	1800	2246
388	20230714	140600	1283175969	1801	1801	1801	1801	389
389	20230714	140500	1282475380	1802	1802	1802	1801	3799
390	20230714	140400	1275630823	1802	1803	1803	1802	1577
391	20230714	140300	1272787775	1804	1804	1804	1804	787
392	20230714	140200	1271368027	1805	1805	1805	1805	2
393	20230714	140100	1271364417	1804	1805	1805	1804	122
394	20230714	140000	1271144315	1805	1805	1805	1805	2712
395	20230714	135900	1266249155	1806	1806	1806	1806	0
396	20230714	135800	1266249155	1806	1806	1806	1806	14
397	20230714	135700	1266223871	1806	1804	1806	1804	729
398	20230714	135600	1264907299	1804	1806	1806	1804	6
399	20230714	135500	1264896465	1803	1803	1803	1803	0
400	20230714	135400	1264896465	1803	1803	1803	1803	93
401	20230714	135300	1264728786	1803	1803	1803	1803	15
402	20230714	135200	1264701741	1806	1806	1806	1806	1000
403	20230714	135100	1262895741	1806	1806	1806	1806	0
404	20230714	135000	1262895741	1806	1806	1806	1804	4853
405	20230714	134900	1254136107	1807	1810	1810	1807	217
406	20230714	134800	1253743664	1810	1810	1810	1810	61
407	20230714	134700	1253633254	1807	1810	1810	1807	882
408	20230714	134600	1252038509	1810	1810	1810	1809	2193
409	20230714	134500	1248069545	1811	1815	1815	1811	157
410	20230714	134400	1247785054	1816	1816	1816	1816	1
411	20230714	134300	1247783238	1816	1815	1816	1815	2
412	20230714	134200	1247779607	1816	1810	1816	1810	101
413	20230714	134100	1247596791	1810	1817	1817	1810	327
414	20230714	134000	1247003514	1810	1810	1817	1810	94
415	20230714	133900	1246833367	1817	1817	1817	1817	2
416	20230714	133800	1246829733	1812	1812	1812	1812	8
417	20230714	133700	1246815237	1817	1816	1817	1810	109
418	20230714	133600	1246617227	1817	1817	1817	1817	8
419	20230714	133500	1246602691	1817	1817	1817	1817	1
420	20230714	133400	1246600874	1814	1810	1817	1810	149
421	20230714	133300	1246331166	1810	1810	1810	1810	1
422	20230714	133200	1246329356	1810	1817	1817	1810	1365
423	20230714	133100	1243858356	1817	1817	1817	1817	1
424	20230714	133000	1243856539	1818	1817	1818	1817	1048
425	20230714	132900	1241952322	1817	1817	1817	1817	444
426	20230714	132800	1241145574	1817	1817	1817	1817	100
427	20230714	132700	1240963874	1818	1818	1818	1818	1
428	20230714	132600	1240962056	1810	1818	1818	1810	129
429	20230714	132500	1240727774	1818	1818	1818	1810	1507
430	20230714	132400	1237998308	1818	1818	1818	1818	0
431	20230714	132300	1237998308	1818	1818	1818	1818	27
432	20230714	132200	1237949222	1818	1813	1818	1813	101
433	20230714	132100	1237766104	1818	1818	1819	1818	300
434	20230714	132000	1237220504	1818	1818	1818	1818	300
435	20230714	131900	1236675104	1818	1818	1818	1817	299
436	20230714	131800	1236131525	1818	1814	1818	1814	1101
437	20230714	131700	1234133242	1815	1815	1815	1815	2
438	20230714	131600	1234129612	1815	1814	1815	1814	365
439	20230714	131500	1233467501	1814	1814	1814	1809	30
440	20230714	131400	1233413196	1808	1808	1814	1808	4
441	20230714	131300	1233405958	1814	1814	1814	1814	0
442	20230714	131200	1233405958	1814	1814	1814	1814	1000
443	20230714	131100	1231591958	1814	1813	1814	1813	101
444	20230714	131000	1231408844	1813	1809	1813	1809	1230
445	20230714	130900	1229179254	1813	1810	1814	1810	442
446	20230714	130800	1228377933	1808	1805	1810	1805	312
447	20230714	130700	1227813368	1805	1808	1810	1805	1198
448	20230714	130600	1225647412	1810	1810	1810	1808	754
449	20230714	130500	1224284070	1809	1810	1810	1809	897
450	20230714	130400	1222660550	1810	1810	1810	1810	3372
451	20230714	130300	1216557230	1810	1810	1810	1810	0
452	20230714	130200	1216557230	1810	1812	1814	1810	173
453	20230714	130100	1216243683	1810	1808	1810	1808	160
454	20230714	130000	1215954109	1810	1808	1810	1808	505
455	20230714	125900	1215040723	1808	1803	1808	1803	5347
456	20230714	125800	1205389562	1803	1803	1803	1803	272
457	20230714	125700	1204899146	1801	1803	1803	1801	321
458	20230714	125600	1204320405	1801	1802	1808	1801	121
459	20230714	125500	1204102257	1802	1808	1808	1802	1740
460	20230714	125400	1200966477	1808	1808	1808	1808	0
461	20230714	125300	1200966477	1808	1808	1808	1808	2
462	20230714	125200	1200962861	1800	1800	1800	1800	0
463	20230714	125100	1200962861	1800	1799	1800	1799	1140
464	20230714	125000	1198911001	1797	1799	1799	1796	183
465	20230714	124900	1198581835	1796	1799	1799	1796	2349
466	20230714	124800	1194361825	1800	1800	1800	1800	2040
467	20230714	124700	1190689825	1800	1800	1800	1800	0
468	20230714	124600	1190689825	1800	1800	1800	1800	30
469	20230714	124500	1190635825	1810	1810	1810	1810	10
470	20230714	124400	1190617725	1810	1810	1810	1810	1001
471	20230714	124300	1188805915	1810	1802	1810	1800	317
472	20230714	124200	1188235235	1802	1803	1803	1802	245
473	20230714	124100	1187793698	1802	1802	1802	1801	104
474	20230714	124000	1187606387	1810	1802	1810	1802	306
475	20230714	123900	1187054967	1802	1802	1802	1802	10
476	20230714	123800	1187036947	1802	1802	1802	1802	8
477	20230714	123700	1187022531	1805	1805	1805	1805	1119
478	20230714	123600	1185002736	1814	1814	1814	1814	12
479	20230714	123500	1184980968	1814	1807	1815	1805	147
480	20230714	123400	1184714576	1806	1815	1815	1806	539
481	20230714	123300	1183740457	1816	1816	1816	1808	1546
482	20230714	123200	1180936146	1816	1817	1817	1816	126
483	20230714	123100	1180707308	1816	1806	1817	1806	7573
484	20230714	123000	1167022853	1806	1805	1806	1805	11197
485	20230714	122900	1146801081	1795	1798	1798	1795	2032
486	20230714	122800	1143150936	1805	1805	1805	1805	40
487	20230714	122700	1143078736	1805	1805	1805	1805	1
488	20230714	122600	1143076931	1806	1805	1806	1805	20
489	20230714	122500	1143040812	1807	1795	1807	1795	115
490	20230714	122400	1142833198	1807	1800	1807	1795	1262
491	20230714	122300	1140558391	1790	1798	1798	1790	4098
492	20230714	122200	1133202503	1798	1798	1798	1798	105
493	20230714	122100	1133013713	1798	1800	1800	1798	1263
494	20230714	122000	1130741018	1799	1800	1800	1799	683
495	20230714	121900	1129511627	1801	1801	1801	1801	183
496	20230714	121800	1129182044	1801	1801	1801	1800	2211
497	20230714	121700	1125200133	1802	1804	1804	1801	914
498	20230714	121600	1123552886	1804	1804	1804	1804	200
499	20230714	121500	1123192086	1804	1804	1804	1804	48
500	20230714	121400	1123105494	1804	1804	1804	1804	120
501	20230714	121300	1122889014	1806	1806	1807	1806	4012
502	20230714	121200	1115642610	1806	1806	1806	1804	320
503	20230714	121100	1115064710	1807	1807	1807	1807	35
504	20230714	121000	1115001465	1807	1806	1807	1806	117
505	20230714	120900	1114790146	1807	1804	1807	1804	111
506	20230714	120800	1114589575	1803	1806	1807	1803	813
507	20230714	120700	1113121032	1806	1799	1806	1799	4739
508	20230714	120600	1104592170	1799	1798	1799	1798	350
509	20230714	120500	1103962620	1799	1798	1799	1797	1547
510	20230714	120400	1101181901	1797	1797	1798	1797	292
511	20230714	120300	1100657077	1797	1799	1799	1797	664
512	20230714	120200	1099463511	1799	1799	1799	1799	522
513	20230714	120100	1098524433	1799	1798	1799	1798	120
514	20230714	120000	1098308573	1799	1799	1799	1799	600
515	20230714	115900	1097229173	1799	1799	1799	1799	50
516	20230714	115800	1097139223	1799	1799	1799	1799	95
517	20230714	115700	1096968318	1799	1798	1799	1798	11441
518	20230714	115600	1076388925	1798	1798	1798	1798	111
519	20230714	115500	1076189347	1798	1795	1798	1795	610
520	20230714	115400	1075094388	1796	1796	1798	1796	3670
521	20230714	115300	1068498086	1796	1796	1796	1796	537
522	20230714	115200	1067533634	1796	1798	1798	1796	127
523	20230714	115100	1067305538	1798	1798	1798	1798	120
524	20230714	115000	1067089778	1798	1797	1798	1797	1502
525	20230714	114900	1064389191	1797	1797	1798	1797	102
526	20230714	114800	1064205797	1797	1797	1797	1797	1
527	20230714	114700	1064204000	1798	1799	1799	1798	103
528	20230714	114600	1064018704	1799	1799	1799	1799	2310
529	20230714	114500	1059863014	1799	1799	1799	1799	101
530	20230714	114400	1059681315	1799	1799	1799	1799	847
531	20230714	114300	1058157562	1799	1799	1799	1798	500
532	20230714	114200	1057258063	1799	1794	1799	1788	924
533	20230714	114100	1055601275	1799	1799	1799	1799	657
534	20230714	114000	1054419332	1799	1794	1799	1794	912
535	20230714	113900	1052779692	1794	1794	1798	1794	13210
536	20230714	113800	1029066328	1790	1791	1795	1790	7521
537	20230714	113700	1015597527	1795	1795	1795	1795	6
538	20230714	113600	1015586757	1796	1791	1796	1790	1231
539	20230714	113500	1013382000	1796	1795	1796	1791	263
540	20230714	113400	1012910077	1795	1797	1797	1795	55
541	20230714	113300	1012811252	1797	1791	1798	1790	4150
542	20230714	113200	1005378410	1791	1801	1801	1791	2121
543	20230714	113100	1001574697	1801	1795	1801	1792	2035
544	20230714	113000	997925722	1795	1794	1795	1792	1204
545	20230714	112900	995767171	1795	1805	1805	1795	2906
546	20230714	112800	990548948	1795	1800	1805	1795	2761
547	20230714	112700	985587744	1800	1806	1806	1796	518
548	20230714	112600	984656055	1806	1804	1806	1804	2600
549	20230714	112500	979963055	1805	1794	1805	1793	3469
550	20230714	112400	973738964	1793	1807	1807	1793	913
551	20230714	112300	972098125	1808	1808	1808	1792	1094
552	20230714	112200	970124213	1798	1792	1810	1792	221
553	20230714	112100	969727489	1810	1786	1810	1786	9740
554	20230714	112000	952316371	1787	1787	1787	1787	0
555	20230714	111900	952316371	1787	1796	1797	1787	6662
556	20230714	111800	940379730	1794	1807	1807	1794	3726
557	20230714	111700	933687400	1807	1795	1807	1795	2044
558	20230714	111600	930018306	1809	1797	1810	1796	4357
559	20230714	111500	922181254	1798	1810	1810	1795	11371
560	20230714	111400	901731805	1810	1800	1810	1800	188
561	20230714	111300	901393385	1810	1799	1810	1799	2213
562	20230714	111200	897409955	1799	1800	1810	1799	1004
563	20230714	111100	895602815	1810	1800	1810	1800	2106
564	20230714	111000	891800955	1800	1801	1810	1800	9999
565	20230714	110900	873802221	1800	1806	1810	1800	4837
566	20230714	110800	865089901	1803	1811	1811	1803	6089
567	20230714	110700	854083760	1819	1818	1819	1817	2120
568	20230714	110600	850229630	1818	1811	1818	1811	270
569	20230714	110500	849739960	1811	1811	1811	1811	65
570	20230714	110400	849622245	1819	1819	1820	1810	1876
571	20230714	110300	846209621	1810	1814	1820	1810	423
572	20230714	110200	845440790	1809	1825	1825	1809	17843
573	20230714	110100	813094088	1815	1829	1830	1815	14168
574	20230714	110000	787318302	1830	1822	1830	1821	1469
575	20230714	105900	784639423	1830	1829	1831	1829	552
576	20230714	105800	783629181	1831	1821	1831	1821	3078
577	20230714	105700	778018143	1821	1821	1821	1821	10
578	20230714	105600	777999933	1821	1821	1821	1821	0
579	20230714	105500	777999933	1821	1821	1821	1820	2329
580	20230714	105400	773759224	1821	1820	1821	1820	1906
581	20230714	105300	770288792	1820	1820	1821	1819	127
582	20230714	105200	770057653	1820	1819	1820	1819	1363
583	20230714	105100	767578355	1821	1821	1821	1819	978
584	20230714	105000	765799275	1819	1820	1821	1819	6033
585	20230714	104900	754819807	1820	1825	1825	1820	4070
586	20230714	104800	747405872	1825	1825	1825	1825	438
587	20230714	104700	746606522	1831	1831	1831	1831	100
588	20230714	104600	746423422	1831	1825	1831	1825	598
589	20230714	104500	745332066	1832	1825	1832	1825	98
590	20230714	104400	745153209	1825	1825	1825	1825	103
591	20230714	104300	744965234	1825	1827	1827	1825	6234
592	20230714	104200	733584163	1826	1826	1828	1826	1404
593	20230714	104100	731019555	1831	1827	1831	1826	3756
594	20230714	104000	724142634	1827	1827	1827	1826	30
595	20230714	103900	724087825	1826	1825	1832	1825	64
596	20230714	103800	723970843	1826	1827	1827	1826	3640
597	20230714	103700	717323203	1832	1834	1834	1828	1064
598	20230714	103600	715376080	1834	1834	1834	1833	3967
599	20230714	103500	708100723	1834	1834	1835	1828	2620
600	20230714	103400	703299177	1834	1834	1834	1834	57
601	20230714	103300	703194639	1821	1822	1822	1821	7939
602	20230714	103200	688737599	1826	1825	1826	1825	4048
603	20230714	103100	681348286	1819	1819	1819	1818	602
604	20230714	103000	680253836	1818	1824	1825	1818	6697
605	20230714	102900	668066091	1818	1818	1818	1818	24
606	20230714	102800	668022459	1818	1825	1825	1818	161
607	20230714	102700	667729223	1825	1817	1825	1817	506
608	20230714	102600	666809773	1822	1825	1825	1822	867
609	20230714	102500	665229704	1825	1824	1825	1824	177
610	20230714	102400	664906804	1826	1822	1826	1822	611
611	20230714	102300	663791533	1816	1816	1816	1816	404
612	20230714	102200	663057869	1816	1815	1816	1815	2126
613	20230714	102100	659197082	1815	1816	1821	1815	5513
614	20230714	102000	649178518	1814	1818	1818	1813	2991
615	20230714	101900	643753092	1813	1820	1821	1812	800
616	20230714	101800	642299482	1821	1816	1821	1816	4890
617	20230714	101700	633403062	1817	1804	1817	1800	7816
618	20230714	101600	619319779	1815	1809	1817	1801	8522
619	20230714	101500	603931801	1809	1820	1820	1809	4568
620	20230714	101400	595639863	1820	1822	1822	1820	3213
621	20230714	101300	589786260	1820	1832	1835	1820	10122
622	20230714	101200	571339044	1836	1821	1836	1821	3361
623	20230714	101100	565190301	1818	1807	1821	1807	5441
624	20230714	101000	555315736	1807	1810	1820	1800	23289
625	20230714	100900	513247333	1810	1844	1844	1810	9803
626	20230714	100800	495231437	1843	1849	1849	1843	2935
627	20230714	100700	489818828	1850	1850	1850	1850	829
628	20230714	100600	488285178	1853	1846	1853	1845	504
629	20230714	100500	487355237	1845	1857	1857	1845	1216
630	20230714	100400	485107789	1864	1864	1864	1864	0
631	20230714	100300	485107789	1864	1867	1867	1843	2808
632	20230714	100200	479923961	1868	1868	1868	1852	904
633	20230714	100100	478249670	1872	1871	1889	1842	16570
634	20230714	100000	447526182	1871	1865	1871	1865	4589
635	20230714	095900	438957138	1865	1866	1866	1865	522
636	20230714	095800	437983088	1862	1859	1862	1859	2358
637	20230714	095700	433594924	1860	1859	1860	1859	147
638	20230714	095600	433321604	1860	1851	1860	1850	1497
639	20230714	095500	430549822	1850	1850	1850	1850	0
640	20230714	095400	430549822	1850	1859	1859	1850	1152
641	20230714	095300	428417586	1860	1859	1860	1859	13
642	20230714	095200	428393411	1859	1860	1860	1859	781
643	20230714	095100	426940765	1860	1849	1861	1849	3601
644	20230714	095000	420264401	1849	1852	1852	1849	3
645	20230714	094900	420258848	1850	1848	1850	1848	1265
646	20230714	094800	417919883	1848	1851	1855	1848	805
647	20230714	094700	416430603	1851	1851	1855	1847	2913
648	20230714	094600	411039217	1850	1851	1851	1850	5175
649	20230714	094500	401464544	1850	1855	1855	1850	3859
650	20230714	094400	394323052	1855	1852	1855	1850	6515
651	20230714	094300	382265770	1851	1852	1852	1851	1288
652	20230714	094200	379881613	1851	1855	1855	1850	13864
653	20230714	094100	354217114	1853	1859	1859	1853	1031
654	20230714	094000	352304774	1867	1859	1867	1859	1120
655	20230714	093900	350222326	1856	1867	1871	1850	9345
656	20230714	093800	332864286	1871	1874	1874	1868	22952
657	20230714	093700	289905491	1874	1880	1880	1874	3978
658	20230714	093600	282441841	1880	1880	1880	1880	1533
659	20230714	093500	279559801	1880	1878	1880	1878	1379
660	20230714	093400	276968935	1880	1880	1880	1878	593
661	20230714	093300	275854135	1880	1879	1880	1876	4114
662	20230714	093200	268124948	1880	1879	1880	1879	28
663	20230714	093100	268072309	1880	1880	1880	1878	1350
664	20230714	093000	265535298	1880	1885	1885	1880	1395
665	20230714	092900	262907793	1885	1889	1889	1885	341
666	20230714	092800	262264452	1889	1889	1889	1889	220
667	20230714	092700	261848872	1889	1889	1889	1889	125
668	20230714	092600	261612747	1890	1885	1890	1885	1694
669	20230714	092500	258417882	1885	1884	1885	1880	810
670	20230714	092400	256892112	1880	1880	1880	1873	1872
671	20230714	092300	253377432	1873	1876	1880	1873	14449
672	20230714	092200	226304467	1875	1878	1892	1874	6459
673	20230714	092100	214156541	1878	1880	1891	1876	4176
674	20230714	092000	206315557	1878	1894	1894	1878	17537
675	20230714	091900	173281562	1895	1898	1898	1895	2226
676	20230714	091800	169060540	1898	1895	1898	1894	2121
677	20230714	091700	165038643	1898	1898	1898	1898	2353
678	20230714	091600	160572649	1898	1900	1900	1885	8057
679	20230714	091500	145310448	1900	1903	1915	1899	6877
680	20230714	091400	132242212	1900	1916	1916	1900	426
681	20230714	091300	131427160	1916	1901	1917	1896	2205
682	20230714	091200	127236270	1900	1899	1901	1885	7035
683	20230714	091100	113890852	1899	1901	1902	1870	7714
684	20230714	091000	99352575	1911	1916	1919	1901	4929
685	20230714	090900	89944789	1911	1928	1928	1911	16884
686	20230714	090800	57509432	1928	1930	1938	1928	5595
687	20230714	090700	46705007	1938	1930	1938	1930	2674
688	20230714	090600	41543364	1938	1932	1938	1930	3715
689	20230714	090500	34370512	1932	1959	1965	1932	7301
690	20230714	090400	20152151	1960	1968	1969	1960	925
691	20230714	090300	18337928	1968	1972	1972	1966	1698
692	20230714	090200	14998321	1979	1981	1982	1977	882
693	20230714	090100	13251558	1982	1997	1997	1982	741
694	20230714	090000	11775056	1997	1985	1998	1984	5782