KissMeData/242350/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	203000	228798674	1775	1775	1775	1775	2
3	20230718	202900	228798674	1775	1775	1775	1775	0
4	20230718	202800	228798674	1775	1775	1775	1775	0
5	20230718	202700	228798674	1775	1775	1775	1775	0
6	20230718	202600	228798674	1775	1775	1775	1775	0
7	20230718	202500	228798674	1775	1775	1775	1775	0
8	20230718	202400	228798674	1775	1775	1775	1775	0
9	20230718	202300	228798674	1775	1775	1775	1775	0
10	20230718	202200	228798674	1775	1775	1775	1775	0
11	20230718	202100	228798674	1775	1775	1775	1775	0
12	20230718	202000	228798674	1775	1775	1775	1775	0
13	20230718	201900	228798674	1775	1775	1775	1775	0
14	20230718	201800	228798674	1775	1775	1775	1775	0
15	20230718	201700	228798674	1775	1775	1775	1775	0
16	20230718	201600	228798674	1775	1775	1775	1775	0
17	20230718	201500	228798674	1775	1775	1775	1775	0
18	20230718	201400	228798674	1775	1775	1775	1775	0
19	20230718	201300	228798674	1775	1775	1775	1775	0
20	20230718	201200	228798674	1775	1775	1775	1775	0
21	20230718	201100	228798674	1775	1775	1775	1775	0
22	20230718	201000	228798674	1775	1775	1775	1775	0
23	20230718	200900	228798674	1775	1775	1775	1775	0
24	20230718	200800	228798674	1775	1775	1775	1775	0
25	20230718	200700	228798674	1775	1775	1775	1775	0
26	20230718	200600	228798674	1775	1775	1775	1775	0
27	20230718	200500	228798674	1775	1775	1775	1775	0
28	20230718	200400	228798674	1775	1775	1775	1775	0
29	20230718	200300	228798674	1775	1775	1775	1775	0
30	20230718	200200	228798674	1775	1775	1775	1775	0
31	20230718	200100	228798674	1775	1775	1775	1775	0
32	20230718	200000	228798674	1775	1775	1775	1775	2
33	20230718	195900	228798674	1775	1775	1775	1775	0
34	20230718	195800	228798674	1775	1775	1775	1775	0
35	20230718	195700	228798674	1775	1775	1775	1775	0
36	20230718	195600	228798674	1775	1775	1775	1775	0
37	20230718	195500	228798674	1775	1775	1775	1775	0
38	20230718	195400	228798674	1775	1775	1775	1775	0
39	20230718	195300	228798674	1775	1775	1775	1775	0
40	20230718	195200	228798674	1775	1775	1775	1775	0
41	20230718	195100	228798674	1775	1775	1775	1775	0
42	20230718	195000	228798674	1775	1775	1775	1775	0
43	20230718	194900	228798674	1775	1775	1775	1775	0
44	20230718	194800	228798674	1775	1775	1775	1775	0
45	20230718	194700	228798674	1775	1775	1775	1775	0
46	20230718	194600	228798674	1775	1775	1775	1775	0
47	20230718	194500	228798674	1775	1775	1775	1775	0
48	20230718	194400	228798674	1775	1775	1775	1775	0
49	20230718	194300	228798674	1775	1775	1775	1775	0
50	20230718	194200	228798674	1775	1775	1775	1775	0
51	20230718	194100	228798674	1775	1775	1775	1775	0
52	20230718	194000	228798674	1775	1775	1775	1775	0
53	20230718	193900	228798674	1775	1775	1775	1775	0
54	20230718	193800	228798674	1775	1775	1775	1775	0
55	20230718	193700	228798674	1775	1775	1775	1775	0
56	20230718	193600	228798674	1775	1775	1775	1775	0
57	20230718	193500	228798674	1775	1775	1775	1775	0
58	20230718	193400	228798674	1775	1775	1775	1775	0
59	20230718	193300	228798674	1775	1775	1775	1775	0
60	20230718	193200	228798674	1775	1775	1775	1775	0
61	20230718	193100	228798674	1775	1775	1775	1775	0
62	20230718	193000	228798674	1775	1775	1775	1775	2
63	20230718	192900	228798674	1775	1775	1775	1775	0
64	20230718	192800	228798674	1775	1775	1775	1775	0
65	20230718	192700	228798674	1775	1775	1775	1775	0
66	20230718	192600	228798674	1775	1775	1775	1775	0
67	20230718	192500	228798674	1775	1775	1775	1775	0
68	20230718	192400	228798674	1775	1775	1775	1775	0
69	20230718	192300	228798674	1775	1775	1775	1775	0
70	20230718	192200	228798674	1775	1775	1775	1775	0
71	20230718	192100	228798674	1775	1775	1775	1775	0
72	20230718	192000	228798674	1775	1775	1775	1775	0
73	20230718	191900	228798674	1775	1775	1775	1775	0
74	20230718	191800	228798674	1775	1775	1775	1775	0
75	20230718	191700	228798674	1775	1775	1775	1775	0
76	20230718	191600	228798674	1775	1775	1775	1775	0
77	20230718	191500	228798674	1775	1775	1775	1775	0
78	20230718	191400	228798674	1775	1775	1775	1775	0
79	20230718	191300	228798674	1775	1775	1775	1775	0
80	20230718	191200	228798674	1775	1775	1775	1775	0
81	20230718	191100	228798674	1775	1775	1775	1775	0
82	20230718	191000	228798674	1775	1775	1775	1775	0
83	20230718	190900	228798674	1775	1775	1775	1775	0
84	20230718	190800	228798674	1775	1775	1775	1775	0
85	20230718	190700	228798674	1775	1775	1775	1775	0
86	20230718	190600	228798674	1775	1775	1775	1775	0
87	20230718	190500	228798674	1775	1775	1775	1775	0
88	20230718	190400	228798674	1775	1775	1775	1775	0
89	20230718	190300	228798674	1775	1775	1775	1775	0
90	20230718	190200	228798674	1775	1775	1775	1775	0
91	20230718	190100	228798674	1775	1775	1775	1775	0
92	20230718	190000	228798674	1775	1775	1775	1775	2
93	20230718	185900	228798674	1775	1775	1775	1775	0
94	20230718	185800	228798674	1775	1775	1775	1775	0
95	20230718	185700	228798674	1775	1775	1775	1775	0
96	20230718	185600	228798674	1775	1775	1775	1775	0
97	20230718	185500	228798674	1775	1775	1775	1775	0
98	20230718	185400	228798674	1775	1775	1775	1775	0
99	20230718	185300	228798674	1775	1775	1775	1775	0
100	20230718	185200	228798674	1775	1775	1775	1775	0
101	20230718	185100	228798674	1775	1775	1775	1775	0
102	20230718	185000	228798674	1775	1775	1775	1775	0
103	20230718	184900	228798674	1775	1775	1775	1775	0
104	20230718	184800	228798674	1775	1775	1775	1775	0
105	20230718	184700	228798674	1775	1775	1775	1775	0
106	20230718	184600	228798674	1775	1775	1775	1775	0
107	20230718	184500	228798674	1775	1775	1775	1775	0
108	20230718	184400	228798674	1775	1775	1775	1775	0
109	20230718	184300	228798674	1775	1775	1775	1775	0
110	20230718	184200	228798674	1775	1775	1775	1775	0
111	20230718	184100	228798674	1775	1775	1775	1775	0
112	20230718	184000	228798674	1775	1775	1775	1775	0
113	20230718	183900	228798674	1775	1775	1775	1775	0
114	20230718	183800	228798674	1775	1775	1775	1775	0
115	20230718	183700	228798674	1775	1775	1775	1775	0
116	20230718	183600	228798674	1775	1775	1775	1775	0
117	20230718	183500	228798674	1775	1775	1775	1775	0
118	20230718	183400	228798674	1775	1775	1775	1775	0
119	20230718	183300	228798674	1775	1775	1775	1775	0
120	20230718	183200	228798674	1775	1775	1775	1775	0
121	20230718	183100	228798674	1775	1775	1775	1775	0
122	20230718	183000	228798674	1775	1775	1775	1775	2
123	20230718	182900	228798674	1775	1775	1775	1775	0
124	20230718	182800	228798674	1775	1775	1775	1775	0
125	20230718	182700	228798674	1775	1775	1775	1775	0
126	20230718	182600	228798674	1775	1775	1775	1775	0
127	20230718	182500	228798674	1775	1775	1775	1775	0
128	20230718	182400	228798674	1775	1775	1775	1775	0
129	20230718	182300	228798674	1775	1775	1775	1775	0
130	20230718	182200	228798674	1775	1775	1775	1775	0
131	20230718	182100	228798674	1775	1775	1775	1775	0
132	20230718	182000	228798674	1775	1775	1775	1775	0
133	20230718	181900	228798674	1775	1775	1775	1775	0
134	20230718	181800	228798674	1775	1775	1775	1775	0
135	20230718	181700	228798674	1775	1775	1775	1775	0
136	20230718	181600	228798674	1775	1775	1775	1775	0
137	20230718	181500	228798674	1775	1775	1775	1775	0
138	20230718	181400	228798674	1775	1775	1775	1775	0
139	20230718	181300	228798674	1775	1775	1775	1775	0
140	20230718	181200	228798674	1775	1775	1775	1775	0
141	20230718	181100	228798674	1775	1775	1775	1775	0
142	20230718	181000	228798674	1775	1775	1775	1775	0
143	20230718	180900	228798674	1775	1775	1775	1775	0
144	20230718	180800	228798674	1775	1775	1775	1775	0
145	20230718	180700	228798674	1775	1775	1775	1775	0
146	20230718	180600	228798674	1775	1775	1775	1775	0
147	20230718	180500	228798674	1775	1775	1775	1775	0
148	20230718	180400	228798674	1775	1775	1775	1775	0
149	20230718	180300	228798674	1775	1775	1775	1775	0
150	20230718	180200	228798674	1775	1775	1775	1775	0
151	20230718	180100	228798674	1775	1775	1775	1775	0
152	20230718	180000	228798674	1775	1775	1775	1775	2
153	20230718	175900	228798674	1775	1775	1775	1775	0
154	20230718	175800	228798674	1775	1775	1775	1775	0
155	20230718	175700	228798674	1775	1775	1775	1775	0
156	20230718	175600	228798674	1775	1775	1775	1775	0
157	20230718	175500	228798674	1775	1775	1775	1775	0
158	20230718	175400	228798674	1775	1775	1775	1775	0
159	20230718	175300	228798674	1775	1775	1775	1775	0
160	20230718	175200	228798674	1775	1775	1775	1775	0
161	20230718	175100	228798674	1775	1775	1775	1775	0
162	20230718	175000	228798674	1775	1775	1775	1775	0
163	20230718	174900	228798674	1775	1775	1775	1775	0
164	20230718	174800	228798674	1775	1775	1775	1775	0
165	20230718	174700	228798674	1775	1775	1775	1775	0
166	20230718	174600	228798674	1775	1775	1775	1775	0
167	20230718	174500	228798674	1775	1775	1775	1775	0
168	20230718	174400	228798674	1775	1775	1775	1775	0
169	20230718	174300	228798674	1775	1775	1775	1775	0
170	20230718	174200	228798674	1775	1775	1775	1775	0
171	20230718	174100	228798674	1775	1775	1775	1775	0
172	20230718	174000	228798674	1775	1775	1775	1775	0
173	20230718	173900	228798674	1775	1775	1775	1775	0
174	20230718	173800	228798674	1775	1775	1775	1775	0
175	20230718	173700	228798674	1775	1775	1775	1775	0
176	20230718	173600	228798674	1775	1775	1775	1775	0
177	20230718	173500	228798674	1775	1775	1775	1775	0
178	20230718	173400	228798674	1775	1775	1775	1775	0
179	20230718	173300	228798674	1775	1775	1775	1775	0
180	20230718	173200	228798674	1775	1775	1775	1775	0
181	20230718	173100	228798674	1775	1775	1775	1775	0
182	20230718	173000	228798674	1775	1775	1775	1775	2
183	20230718	172900	228798674	1775	1775	1775	1775	0
184	20230718	172800	228798674	1775	1775	1775	1775	0
185	20230718	172700	228798674	1775	1775	1775	1775	0
186	20230718	172600	228798674	1775	1775	1775	1775	0
187	20230718	172500	228798674	1775	1775	1775	1775	0
188	20230718	172400	228798674	1775	1775	1775	1775	0
189	20230718	172300	228798674	1775	1775	1775	1775	0
190	20230718	172200	228798674	1775	1775	1775	1775	0
191	20230718	172100	228798674	1775	1775	1775	1775	0
192	20230718	172000	228798674	1775	1775	1775	1775	0
193	20230718	171900	228798674	1775	1775	1775	1775	0
194	20230718	171800	228798674	1775	1775	1775	1775	0
195	20230718	171700	228798674	1775	1775	1775	1775	0
196	20230718	171600	228798674	1775	1775	1775	1775	0
197	20230718	171500	228798674	1775	1775	1775	1775	0
198	20230718	171400	228798674	1775	1775	1775	1775	0
199	20230718	171300	228798674	1775	1775	1775	1775	0
200	20230718	171200	228798674	1775	1775	1775	1775	0
201	20230718	171100	228798674	1775	1775	1775	1775	0
202	20230718	171000	228798674	1775	1775	1775	1775	0
203	20230718	170900	228798674	1775	1775	1775	1775	0
204	20230718	170800	228798674	1775	1775	1775	1775	0
205	20230718	170700	228798674	1775	1775	1775	1775	0
206	20230718	170600	228798674	1775	1775	1775	1775	0
207	20230718	170500	228798674	1775	1775	1775	1775	0
208	20230718	170400	228798674	1775	1775	1775	1775	0
209	20230718	170300	228798674	1775	1775	1775	1775	0
210	20230718	170200	228798674	1775	1775	1775	1775	0
211	20230718	170100	228798674	1775	1775	1775	1775	0
212	20230718	170000	228798674	1775	1775	1775	1775	2
213	20230718	165900	228798674	1775	1775	1775	1775	0
214	20230718	165800	228798674	1775	1775	1775	1775	0
215	20230718	165700	228798674	1775	1775	1775	1775	0
216	20230718	165600	228798674	1775	1775	1775	1775	0
217	20230718	165500	228798674	1775	1775	1775	1775	0
218	20230718	165400	228798674	1775	1775	1775	1775	0
219	20230718	165300	228798674	1775	1775	1775	1775	0
220	20230718	165200	228798674	1775	1775	1775	1775	0
221	20230718	165100	228798674	1775	1775	1775	1775	0
222	20230718	165000	228798674	1775	1775	1775	1775	0
223	20230718	164900	228798674	1775	1775	1775	1775	0
224	20230718	164800	228798674	1775	1775	1775	1775	0
225	20230718	164700	228798674	1775	1775	1775	1775	0
226	20230718	164600	228798674	1775	1775	1775	1775	0
227	20230718	164500	228798674	1775	1775	1775	1775	0
228	20230718	164400	228798674	1775	1775	1775	1775	0
229	20230718	164300	228798674	1775	1775	1775	1775	0
230	20230718	164200	228798674	1775	1775	1775	1775	0
231	20230718	164100	228798674	1775	1775	1775	1775	0
232	20230718	164000	228798674	1775	1775	1775	1775	0
233	20230718	163900	228798674	1775	1775	1775	1775	0
234	20230718	163800	228798674	1775	1775	1775	1775	0
235	20230718	163700	228798674	1775	1775	1775	1775	0
236	20230718	163600	228798674	1775	1775	1775	1775	0
237	20230718	163500	228798674	1775	1775	1775	1775	0
238	20230718	163400	228798674	1775	1775	1775	1775	0
239	20230718	163300	228798674	1775	1775	1775	1775	0
240	20230718	163200	228798674	1775	1775	1775	1775	0
241	20230718	163100	228798674	1775	1775	1775	1775	0
242	20230718	163000	228798674	1775	1775	1775	1775	2
243	20230718	162900	228798674	1775	1775	1775	1775	0
244	20230718	162800	228798674	1775	1775	1775	1775	0
245	20230718	162700	228798674	1775	1775	1775	1775	0
246	20230718	162600	228798674	1775	1775	1775	1775	0
247	20230718	162500	228798674	1775	1775	1775	1775	0
248	20230718	162400	228798674	1775	1775	1775	1775	0
249	20230718	162300	228798674	1775	1775	1775	1775	0
250	20230718	162200	228798674	1775	1775	1775	1775	0
251	20230718	162100	228798674	1775	1775	1775	1775	0
252	20230718	162000	228798674	1775	1775	1775	1775	0
253	20230718	161900	228798674	1775	1775	1775	1775	0
254	20230718	161800	228798674	1775	1775	1775	1775	0
255	20230718	161700	228798674	1775	1775	1775	1775	0
256	20230718	161600	228798674	1775	1775	1775	1775	0
257	20230718	161500	228798674	1775	1775	1775	1775	0
258	20230718	161400	228798674	1775	1775	1775	1775	0
259	20230718	161300	228798674	1775	1775	1775	1775	0
260	20230718	161200	228798674	1775	1775	1775	1775	0
261	20230718	161100	228798674	1775	1775	1775	1775	0
262	20230718	161000	228798674	1775	1775	1775	1775	0
263	20230718	160900	228798674	1775	1775	1775	1775	0
264	20230718	160800	228798674	1775	1775	1775	1775	0
265	20230718	160700	228798674	1775	1775	1775	1775	0
266	20230718	160600	228798674	1775	1775	1775	1775	0
267	20230718	160500	228798674	1775	1775	1775	1775	0
268	20230718	160400	228798674	1775	1775	1775	1775	0
269	20230718	160300	228798674	1775	1775	1775	1775	0
270	20230718	160200	228798674	1775	1775	1775	1775	0
271	20230718	160100	228798674	1775	1775	1775	1775	0
272	20230718	160000	228798674	1775	1775	1775	1775	2
273	20230718	155900	228798674	1775	1775	1775	1775	0
274	20230718	155800	228798674	1775	1775	1775	1775	0
275	20230718	155700	228798674	1775	1775	1775	1775	0
276	20230718	155600	228798674	1775	1775	1775	1775	0
277	20230718	155500	228798674	1775	1775	1775	1775	0
278	20230718	155400	228798674	1775	1775	1775	1775	0
279	20230718	155300	228798674	1775	1775	1775	1775	0
280	20230718	155200	228798674	1775	1775	1775	1775	0
281	20230718	155100	228798674	1775	1775	1775	1775	0
282	20230718	155000	228798674	1775	1775	1775	1775	0
283	20230718	154900	228798674	1775	1775	1775	1775	0
284	20230718	154800	228798674	1775	1775	1775	1775	0
285	20230718	154700	228798674	1775	1775	1775	1775	0
286	20230718	154600	228798674	1775	1775	1775	1775	0
287	20230718	154500	228798674	1775	1775	1775	1775	0
288	20230718	154400	228798674	1775	1775	1775	1775	0
289	20230718	154300	228798674	1775	1775	1775	1775	0
290	20230718	154200	228798674	1775	1775	1775	1775	0
291	20230718	154100	228798674	1775	1775	1775	1775	0
292	20230718	154000	228798674	1775	1775	1775	1775	0
293	20230718	153900	228798674	1775	1775	1775	1775	0
294	20230718	153800	228798674	1775	1775	1775	1775	0
295	20230718	153700	228798674	1775	1775	1775	1775	0
296	20230718	153600	228798674	1775	1775	1775	1775	0
297	20230718	153500	228798674	1775	1775	1775	1775	0
298	20230718	153400	228798674	1775	1775	1775	1775	0
299	20230718	153300	228798674	1775	1775	1775	1775	0
300	20230718	153200	228798674	1775	1775	1775	1775	0
301	20230718	153100	228798674	1775	1775	1775	1775	0
302	20230718	153000	228798674	1775	1775	1775	1775	4
303	20230718	152900	228795124	1775	1775	1775	1775	0
304	20230718	152800	228795124	1775	1775	1775	1775	0
305	20230718	152700	228795124	1775	1775	1775	1775	0
306	20230718	152600	228795124	1775	1775	1775	1775	0
307	20230718	152500	228795124	1775	1775	1775	1775	0
308	20230718	152400	228795124	1775	1775	1775	1775	0
309	20230718	152300	228795124	1775	1775	1775	1775	0
310	20230718	152200	228795124	1775	1775	1775	1775	0
311	20230718	152100	228795124	1775	1775	1775	1775	0
312	20230718	152000	228795124	1775	1775	1775	1775	0
313	20230718	151900	228795124	1775	1775	1775	1775	0
314	20230718	151800	228795124	1775	1775	1775	1775	0
315	20230718	151700	228795124	1775	1775	1775	1775	100
316	20230718	151600	228617624	1775	1775	1775	1775	0
317	20230718	151500	228617624	1775	1775	1775	1775	0
318	20230718	151400	228617624	1775	1775	1775	1775	0
319	20230718	151300	228617624	1775	1775	1775	1775	450
320	20230718	151200	227818874	1775	1775	1775	1775	0
321	20230718	151100	227818874	1775	1775	1775	1775	0
322	20230718	151000	227818874	1775	1775	1775	1775	0
323	20230718	150900	227818874	1775	1775	1775	1775	0
324	20230718	150800	227818874	1775	1775	1775	1775	0
325	20230718	150700	227818874	1775	1775	1775	1775	0
326	20230718	150600	227818874	1775	1775	1775	1775	0
327	20230718	150500	227818874	1775	1775	1775	1775	0
328	20230718	150400	227818874	1775	1775	1775	1775	0
329	20230718	150300	227818874	1775	1775	1775	1775	0
330	20230718	150200	227818874	1775	1775	1775	1775	0
331	20230718	150100	227818874	1775	1775	1775	1775	0
332	20230718	150000	227818874	1775	1775	1775	1775	0
333	20230718	145900	227818874	1775	1775	1775	1775	0
334	20230718	145800	227818874	1775	1775	1775	1775	0
335	20230718	145700	227818874	1775	1775	1775	1775	0
336	20230718	145600	227818874	1775	1775	1775	1775	0
337	20230718	145500	227818874	1775	1775	1775	1775	0
338	20230718	145400	227818874	1775	1775	1775	1775	0
339	20230718	145300	227818874	1775	1775	1775	1775	0
340	20230718	145200	227818874	1775	1775	1775	1775	0
341	20230718	145100	227818874	1775	1775	1775	1775	0
342	20230718	145000	227818874	1775	1775	1775	1775	0
343	20230718	144900	227818874	1775	1775	1775	1775	0
344	20230718	144800	227818874	1775	1775	1775	1775	0
345	20230718	144700	227818874	1775	1775	1775	1775	0
346	20230718	144600	227818874	1775	1775	1775	1775	100
347	20230718	144500	227641374	1775	1775	1775	1775	0
348	20230718	144400	227641374	1775	1775	1775	1775	0
349	20230718	144300	227641374	1775	1775	1775	1775	0
350	20230718	144200	227641374	1775	1775	1775	1775	0
351	20230718	144100	227641374	1775	1775	1775	1775	0
352	20230718	144000	227641374	1775	1775	1775	1775	0
353	20230718	143900	227641374	1775	1775	1775	1775	0
354	20230718	143800	227641374	1775	1775	1775	1775	0
355	20230718	143700	227641374	1775	1775	1775	1775	0
356	20230718	143600	227641374	1775	1775	1775	1775	0
357	20230718	143500	227641374	1775	1775	1775	1775	0
358	20230718	143400	227641374	1775	1775	1775	1775	0
359	20230718	143300	227641374	1775	1775	1775	1775	0
360	20230718	143200	227641374	1775	1775	1775	1775	542
361	20230718	143100	226679324	1800	1800	1800	1800	2
362	20230718	143000	226675724	1775	1775	1775	1775	0
363	20230718	142900	226675724	1775	1775	1775	1775	2158
364	20230718	142800	222845274	1775	1775	1775	1775	0
365	20230718	142700	222845274	1775	1775	1775	1775	0
366	20230718	142600	222845274	1775	1775	1775	1775	0
367	20230718	142500	222845274	1775	1775	1775	1775	0
368	20230718	142400	222845274	1775	1775	1775	1775	0
369	20230718	142300	222845274	1775	1775	1775	1775	0
370	20230718	142200	222845274	1775	1775	1775	1775	0
371	20230718	142100	222845274	1775	1775	1775	1775	1000
372	20230718	142000	221070274	1775	1775	1775	1775	5000
373	20230718	141900	212195274	1775	1775	1775	1775	514
374	20230718	141800	211282924	1775	1775	1775	1775	760
375	20230718	141700	209933924	1775	1775	1775	1775	1906
376	20230718	141600	206550774	1775	1775	1775	1775	500
377	20230718	141500	205663274	1775	1775	1775	1775	0
378	20230718	141400	205663274	1775	1775	1775	1775	1
379	20230718	141300	205661499	1800	1800	1800	1800	0
380	20230718	141200	205661499	1800	1800	1800	1800	0
381	20230718	141100	205661499	1800	1775	1800	1775	424
382	20230718	141000	204908874	1775	1775	1775	1775	0
383	20230718	140900	204908874	1775	1775	1775	1775	17
384	20230718	140800	204878699	1775	1775	1775	1775	0
385	20230718	140700	204878699	1775	1775	1775	1775	3283
386	20230718	140600	199051374	1775	1775	1775	1775	1000
387	20230718	140500	197276374	1775	1775	1775	1775	2820
388	20230718	140400	192270874	1775	1775	1775	1775	51
389	20230718	140300	192180349	1775	1775	1775	1775	0
390	20230718	140200	192180349	1775	1775	1775	1775	0
391	20230718	140100	192180349	1775	1775	1775	1775	1
392	20230718	140000	192178574	1775	1775	1775	1775	0
393	20230718	135900	192178574	1775	1775	1775	1775	987
394	20230718	135800	190426649	1775	1775	1775	1775	259
395	20230718	135700	189966924	1775	1775	1775	1775	0
396	20230718	135600	189966924	1775	1775	1775	1775	0
397	20230718	135500	189966924	1775	1775	1775	1775	1034
398	20230718	135400	188131574	1819	1819	1819	1819	0
399	20230718	135300	188131574	1819	1775	1819	1775	2
400	20230718	135200	188127980	1949	1949	1949	1949	0
401	20230718	135100	188127980	1949	1949	1949	1949	0
402	20230718	135000	188127980	1949	1949	1949	1949	1
403	20230718	134900	188126031	1775	1775	1775	1775	5054
404	20230718	134800	179155181	1775	1775	1775	1775	95
405	20230718	134700	178986556	1775	1775	1775	1775	900
406	20230718	134600	177389056	1775	1775	1775	1775	3095
407	20230718	134500	171895431	1775	1775	1775	1775	0
408	20230718	134400	171895431	1775	1775	1775	1775	0
409	20230718	134300	171895431	1775	1775	1775	1775	100
410	20230718	134200	171717931	1775	1775	1775	1775	0
411	20230718	134100	171717931	1775	1775	1775	1775	15
412	20230718	134000	171691306	1775	1775	1775	1775	25000
413	20230718	133900	127316306	1775	1775	1775	1775	0
414	20230718	133800	127316306	1775	1775	1775	1775	0
415	20230718	133700	127316306	1775	1775	1775	1775	29
416	20230718	133600	127264831	1775	1775	1775	1775	0
417	20230718	133500	127264831	1775	1775	1775	1775	0
418	20230718	133400	127264831	1775	1775	1775	1775	0
419	20230718	133300	127264831	1775	1775	1775	1775	0
420	20230718	133200	127264831	1775	1775	1775	1775	0
421	20230718	133100	127264831	1775	1775	1775	1775	0
422	20230718	133000	127264831	1775	1775	1775	1775	0
423	20230718	132900	127264831	1775	1775	1775	1775	0
424	20230718	132800	127264831	1775	1775	1775	1775	0
425	20230718	132700	127264831	1775	1775	1775	1775	9
426	20230718	132600	127248856	1775	1775	1775	1775	0
427	20230718	132500	127248856	1775	1775	1775	1775	0
428	20230718	132400	127248856	1775	1775	1775	1775	0
429	20230718	132300	127248856	1775	1775	1775	1775	0
430	20230718	132200	127248856	1775	1775	1775	1775	0
431	20230718	132100	127248856	1775	1775	1775	1775	0
432	20230718	132000	127248856	1775	1775	1775	1775	3
433	20230718	131900	127243531	1775	1775	1775	1775	0
434	20230718	131800	127243531	1775	1775	1775	1775	0
435	20230718	131700	127243531	1775	1775	1775	1775	0
436	20230718	131600	127243531	1775	1775	1775	1775	0
437	20230718	131500	127243531	1775	1775	1775	1775	0
438	20230718	131400	127243531	1775	1775	1775	1775	300
439	20230718	131300	126711031	1775	1775	1775	1775	0
440	20230718	131200	126711031	1775	1775	1775	1775	0
441	20230718	131100	126711031	1775	1775	1775	1775	0
442	20230718	131000	126711031	1775	1775	1775	1775	0
443	20230718	130900	126711031	1775	1775	1775	1775	0
444	20230718	130800	126711031	1775	1775	1775	1775	100
445	20230718	130700	126533531	1775	1775	1775	1775	0
446	20230718	130600	126533531	1775	1775	1775	1775	0
447	20230718	130500	126533531	1775	1775	1775	1775	0
448	20230718	130400	126533531	1775	1775	1775	1775	1
449	20230718	130300	126531756	1775	1775	1775	1775	0
450	20230718	130200	126531756	1775	1775	1775	1775	0
451	20230718	130100	126531756	1775	1775	1775	1775	0
452	20230718	130000	126531756	1775	1775	1775	1775	3
453	20230718	125900	126526431	1775	1775	1775	1775	0
454	20230718	125800	126526431	1775	1775	1775	1775	0
455	20230718	125700	126526431	1775	1775	1775	1775	0
456	20230718	125600	126526431	1775	1775	1775	1775	0
457	20230718	125500	126526431	1775	1775	1775	1775	0
458	20230718	125400	126526431	1775	1775	1775	1775	0
459	20230718	125300	126526431	1775	1775	1775	1775	0
460	20230718	125200	126526431	1775	1775	1775	1775	0
461	20230718	125100	126526431	1775	1775	1775	1775	0
462	20230718	125000	126526431	1775	1775	1775	1775	0
463	20230718	124900	126526431	1775	1775	1775	1775	0
464	20230718	124800	126526431	1775	1775	1775	1775	0
465	20230718	124700	126526431	1775	1775	1775	1775	0
466	20230718	124600	126526431	1775	1775	1775	1775	0
467	20230718	124500	126526431	1775	1775	1775	1775	0
468	20230718	124400	126526431	1775	1775	1775	1775	0
469	20230718	124300	126526431	1775	1775	1775	1775	0
470	20230718	124200	126526431	1775	1775	1775	1775	0
471	20230718	124100	126526431	1775	1775	1775	1775	0
472	20230718	124000	126526431	1775	1775	1775	1775	0
473	20230718	123900	126526431	1775	1775	1775	1775	0
474	20230718	123800	126526431	1775	1775	1775	1775	45
475	20230718	123700	126446556	1775	1775	1775	1775	1034
476	20230718	123600	124611206	1775	1775	1775	1775	0
477	20230718	123500	124611206	1775	1775	1775	1775	0
478	20230718	123400	124611206	1775	1775	1775	1775	0
479	20230718	123300	124611206	1775	1775	1775	1775	0
480	20230718	123200	124611206	1775	1775	1775	1775	0
481	20230718	123100	124611206	1775	1775	1775	1775	0
482	20230718	123000	124611206	1775	1775	1775	1775	100
483	20230718	122900	124433706	1775	1775	1775	1775	77
484	20230718	122800	124297031	1775	1775	1775	1775	0
485	20230718	122700	124297031	1775	1775	1775	1775	0
486	20230718	122600	124297031	1775	1775	1775	1775	0
487	20230718	122500	124297031	1775	1775	1775	1775	0
488	20230718	122400	124297031	1775	1775	1775	1775	0
489	20230718	122300	124297031	1775	1775	1775	1775	0
490	20230718	122200	124297031	1775	1775	1775	1775	23
491	20230718	122100	124256206	1775	1775	1775	1775	0
492	20230718	122000	124256206	1775	1775	1775	1775	0
493	20230718	121900	124256206	1775	1775	1775	1775	0
494	20230718	121800	124256206	1775	1775	1775	1775	0
495	20230718	121700	124256206	1775	1775	1775	1775	100
496	20230718	121600	124078706	1775	1775	1775	1775	1000
497	20230718	121500	122303706	1775	1775	1775	1775	0
498	20230718	121400	122303706	1775	1775	1775	1775	10
499	20230718	121300	122285956	1775	1775	1775	1775	0
500	20230718	121200	122285956	1775	1775	1775	1775	0
501	20230718	121100	122285956	1775	1775	1775	1775	0
502	20230718	121000	122285956	1775	1775	1775	1775	0
503	20230718	120900	122285956	1775	1775	1775	1775	0
504	20230718	120800	122285956	1775	1775	1775	1775	0
505	20230718	120700	122285956	1775	1775	1775	1775	0
506	20230718	120600	122285956	1775	1775	1775	1775	0
507	20230718	120500	122285956	1775	1775	1775	1775	0
508	20230718	120400	122285956	1775	1775	1775	1775	0
509	20230718	120300	122285956	1775	1775	1775	1775	0
510	20230718	120200	122285956	1775	1775	1775	1775	0
511	20230718	120100	122285956	1775	1775	1775	1775	0
512	20230718	120000	122285956	1775	1775	1775	1775	0
513	20230718	115900	122285956	1775	1775	1775	1775	0
514	20230718	115800	122285956	1775	1775	1775	1775	0
515	20230718	115700	122285956	1775	1775	1775	1775	0
516	20230718	115600	122285956	1775	1775	1775	1775	0
517	20230718	115500	122285956	1775	1775	1775	1775	0
518	20230718	115400	122285956	1775	1775	1775	1775	0
519	20230718	115300	122285956	1775	1775	1775	1775	0
520	20230718	115200	122285956	1775	1775	1775	1775	0
521	20230718	115100	122285956	1775	1775	1775	1775	50
522	20230718	115000	122197206	1775	1775	1775	1775	0
523	20230718	114900	122197206	1775	1775	1775	1775	0
524	20230718	114800	122197206	1775	1775	1775	1775	0
525	20230718	114700	122197206	1775	1775	1775	1775	0
526	20230718	114600	122197206	1775	1775	1775	1775	0
527	20230718	114500	122197206	1775	1775	1775	1775	0
528	20230718	114400	122197206	1775	1775	1775	1775	8
529	20230718	114300	122183006	1775	1775	1775	1775	30
530	20230718	114200	122129756	1775	1775	1775	1775	0
531	20230718	114100	122129756	1775	1775	1775	1775	0
532	20230718	114000	122129756	1775	1775	1775	1775	0
533	20230718	113900	122129756	1775	1775	1775	1775	0
534	20230718	113800	122129756	1775	1775	1775	1775	17
535	20230718	113700	122099581	1775	1775	1775	1775	0
536	20230718	113600	122099581	1775	1775	1775	1775	0
537	20230718	113500	122099581	1775	1775	1775	1775	0
538	20230718	113400	122099581	1775	1775	1775	1775	0
539	20230718	113300	122099581	1775	1775	1775	1775	368
540	20230718	113200	121446381	1775	1775	1775	1775	0
541	20230718	113100	121446381	1775	1775	1775	1775	800
542	20230718	113000	120026381	1775	1775	1775	1775	922
543	20230718	112900	118389831	1775	1775	1775	1775	276
544	20230718	112800	117899931	1775	1810	1810	1775	6347
545	20230718	112700	106617057	1810	1810	1810	1810	54
546	20230718	112600	106519317	1816	1816	1816	1816	3
547	20230718	112500	106513869	1816	1821	1821	1816	5414
548	20230718	112400	96669710	1980	1980	1980	1980	0
549	20230718	112300	96669710	1980	1980	1980	1980	0
550	20230718	112200	96669710	1980	1980	1980	1980	0
551	20230718	112100	96669710	1980	1980	1980	1980	0
552	20230718	112000	96669710	1980	1980	1980	1980	0
553	20230718	111900	96669710	1980	1980	1980	1980	0
554	20230718	111800	96669710	1980	1980	1980	1980	0
555	20230718	111700	96669710	1980	1980	1980	1980	0
556	20230718	111600	96669710	1980	1980	1980	1980	549
557	20230718	111500	95582690	1980	1903	1980	1903	100
558	20230718	111400	95391784	1903	1903	1903	1903	0
559	20230718	111300	95391784	1903	1903	1903	1903	0
560	20230718	111200	95391784	1903	1903	1903	1903	0
561	20230718	111100	95391784	1903	1903	1903	1903	0
562	20230718	111000	95391784	1903	1903	1903	1903	0
563	20230718	110900	95391784	1903	1903	1903	1903	1
564	20230718	110800	95389881	1859	1859	1859	1859	1132
565	20230718	110700	93285493	1859	1850	1859	1850	691
566	20230718	110600	92002670	1859	1859	1859	1859	0
567	20230718	110500	92002670	1859	1859	1859	1859	0
568	20230718	110400	92002670	1859	1859	1859	1859	0
569	20230718	110300	92002670	1859	1859	1859	1859	0
570	20230718	110200	92002670	1859	1860	1860	1859	25
571	20230718	110100	91956194	1810	1810	1810	1810	0
572	20230718	110000	91956194	1810	1810	1810	1810	17
573	20230718	105900	91925424	1810	1810	1810	1810	4
574	20230718	105800	91918184	1810	1810	1810	1810	0
575	20230718	105700	91918184	1810	1810	1810	1810	0
576	20230718	105600	91918184	1810	1810	1810	1810	0
577	20230718	105500	91918184	1810	1810	1810	1810	0
578	20230718	105400	91918184	1810	1810	1810	1810	0
579	20230718	105300	91918184	1810	1810	1810	1810	0
580	20230718	105200	91918184	1810	1810	1810	1810	0
581	20230718	105100	91918184	1810	1810	1810	1810	0
582	20230718	105000	91918184	1810	1810	1810	1810	0
583	20230718	104900	91918184	1810	1810	1810	1810	600
584	20230718	104800	90832184	1810	1810	1810	1810	0
585	20230718	104700	90832184	1810	1810	1810	1810	0
586	20230718	104600	90832184	1810	1810	1810	1810	0
587	20230718	104500	90832184	1810	1810	1810	1810	73
588	20230718	104400	90700054	1781	1781	1781	1781	0
589	20230718	104300	90700054	1781	1781	1781	1781	0
590	20230718	104200	90700054	1781	1781	1781	1781	0
591	20230718	104100	90700054	1781	1781	1781	1781	0
592	20230718	104000	90700054	1781	1781	1781	1781	0
593	20230718	103900	90700054	1781	1781	1781	1781	0
594	20230718	103800	90700054	1781	1810	1810	1781	2
595	20230718	103700	90696463	1780	1780	1780	1780	134
596	20230718	103600	90457943	1810	1810	1810	1810	0
597	20230718	103500	90457943	1810	1810	1810	1810	0
598	20230718	103400	90457943	1810	1810	1810	1810	5
599	20230718	103300	90448893	1810	1810	1810	1810	0
600	20230718	103200	90448893	1810	1810	1810	1810	0
601	20230718	103100	90448893	1810	1810	1810	1810	3328
602	20230718	103000	84425213	1859	1859	1859	1859	0
603	20230718	102900	84425213	1859	1859	1859	1859	0
604	20230718	102800	84425213	1859	1859	1859	1859	2
605	20230718	102700	84421495	1859	1859	1859	1859	0
606	20230718	102600	84421495	1859	1859	1859	1859	0
607	20230718	102500	84421495	1859	1859	1859	1859	0
608	20230718	102400	84421495	1859	1859	1859	1859	0
609	20230718	102300	84421495	1859	1859	1859	1859	0
610	20230718	102200	84421495	1859	1859	1859	1859	0
611	20230718	102100	84421495	1859	1859	1859	1859	0
612	20230718	102000	84421495	1859	1859	1859	1859	0
613	20230718	101900	84421495	1859	1859	1859	1859	3
614	20230718	101800	84415918	1810	1810	1810	1810	0
615	20230718	101700	84415918	1810	1810	1810	1810	0
616	20230718	101600	84415918	1810	1810	1810	1810	0
617	20230718	101500	84415918	1810	1810	1810	1810	0
618	20230718	101400	84415918	1810	1810	1810	1810	0
619	20230718	101300	84415918	1810	1810	1810	1810	0
620	20230718	101200	84415918	1810	1810	1810	1810	1000
621	20230718	101100	82605918	1820	1820	1820	1820	0
622	20230718	101000	82605918	1820	1820	1820	1820	100
623	20230718	100900	82423918	1900	1900	1900	1900	0
624	20230718	100800	82423918	1900	1900	1900	1900	0
625	20230718	100700	82423918	1900	1900	1900	1900	0
626	20230718	100600	82423918	1900	1810	1900	1810	387
627	20230718	100500	81722998	1829	1829	1829	1829	1
628	20230718	100400	81721169	1829	1829	1829	1829	0
629	20230718	100300	81721169	1829	1810	1829	1810	295
630	20230718	100200	81187124	1775	1775	1775	1775	0
631	20230718	100100	81187124	1775	1776	1776	1775	2472
632	20230718	100000	76798224	1784	1784	1784	1784	3314
633	20230718	095900	70886048	1775	1784	1784	1775	1001
634	20230718	095800	69108304	1775	1781	1781	1775	6227
635	20230718	095700	58050827	1781	1781	1781	1781	0
636	20230718	095600	58050827	1781	1781	1781	1781	73
637	20230718	095500	57920814	1784	1785	1785	1781	1627
638	20230718	095400	55017820	1785	1790	1790	1785	3000
639	20230718	095300	49655445	1877	1877	1877	1877	0
640	20230718	095200	49655445	1877	1877	1877	1877	0
641	20230718	095100	49655445	1877	1810	1877	1810	660
642	20230718	095000	48458835	1783	1830	1830	1783	2158
643	20230718	094900	44569611	1830	1830	1830	1830	1639
644	20230718	094800	41570241	1830	1830	1830	1830	689
645	20230718	094700	40309371	1830	1840	1840	1830	1543
646	20230718	094600	37474401	1840	1841	1841	1840	4755
647	20230718	094500	28724203	1840	1880	1880	1840	500
648	20230718	094400	27803225	1880	1880	1880	1880	993
649	20230718	094300	25936385	1900	1900	1900	1900	7
650	20230718	094200	25923085	1900	1901	1901	1900	520
651	20230718	094100	24935000	1901	1902	1902	1901	3000
652	20230718	094000	19231980	1903	1906	1906	1903	3580
653	20230718	093900	12418925	1993	1993	1993	1993	0
654	20230718	093800	12418925	1993	1993	1993	1993	0
655	20230718	093700	12418925	1993	1993	1993	1993	0
656	20230718	093600	12418925	1993	1993	1993	1993	0
657	20230718	093500	12418925	1993	1993	1993	1993	0
658	20230718	093400	12418925	1993	1993	1993	1993	0
659	20230718	093300	12418925	1993	1993	1993	1993	0
660	20230718	093200	12418925	1993	1993	1993	1993	0
661	20230718	093100	12418925	1993	1993	1993	1993	0
662	20230718	093000	12418925	1993	1993	1993	1993	1
663	20230718	092900	12416932	1993	1993	1993	1993	0
664	20230718	092800	12416932	1993	1993	1993	1993	0
665	20230718	092700	12416932	1993	1993	1993	1993	1
666	20230718	092600	12414939	1920	1920	1920	1920	20
667	20230718	092500	12376539	1910	1910	1910	1910	0
668	20230718	092400	12376539	1910	1910	1910	1910	0
669	20230718	092300	12376539	1910	1910	1910	1910	50
670	20230718	092200	12281039	1905	1905	1905	1905	400
671	20230718	092100	11519039	1905	1905	1905	1905	400
672	20230718	092000	10757039	1905	1905	1905	1905	0
673	20230718	091900	10757039	1905	1907	1907	1905	900
674	20230718	091800	9041823	1993	1993	1993	1993	0
675	20230718	091700	9041823	1993	1993	1993	1993	0
676	20230718	091600	9041823	1993	1993	1993	1993	60
677	20230718	091500	8922243	1997	1997	1997	1997	0
678	20230718	091400	8922243	1997	1997	1997	1997	0
679	20230718	091300	8922243	1997	1997	1997	1997	10
680	20230718	091200	8902273	1997	1997	1997	1997	1
681	20230718	091100	8900276	1999	1999	1999	1999	1
682	20230718	091000	8898277	1903	1903	1903	1903	2634
683	20230718	090900	3885775	1905	1905	1905	1905	1919
684	20230718	090800	230080	2000	2000	2000	2000	0
685	20230718	090700	230080	2000	2000	2000	2000	10
686	20230718	090600	210080	2080	2080	2080	2080	0
687	20230718	090500	210080	2080	2080	2080	2080	0
688	20230718	090400	210080	2080	2080	2080	2080	101
689	20230718	090300	0	2085	2085	2085	2085	0
690	20230718	090200	0	2085	2085	2085	2085	0
691	20230718	090100	0	2085	2085	2085	2085	0
692	20230718	090000	0	2085	2085	2085	2085	0