KissMeData/276730/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203400	236294058	1347	1347	1347	1347	5911
3	20230717	203300	236294058	1347	1347	1347	1347	0
4	20230717	203200	236294058	1347	1347	1347	1347	0
5	20230717	203100	236294058	1347	1347	1347	1347	0
6	20230717	203000	236294058	1347	1347	1347	1347	0
7	20230717	202900	236294058	1347	1347	1347	1347	0
8	20230717	202800	236294058	1347	1347	1347	1347	0
9	20230717	202700	236294058	1347	1347	1347	1347	0
10	20230717	202600	236294058	1347	1347	1347	1347	0
11	20230717	202500	236294058	1347	1347	1347	1347	0
12	20230717	202400	236294058	1347	1347	1347	1347	0
13	20230717	202300	236294058	1347	1347	1347	1347	0
14	20230717	202200	236294058	1347	1347	1347	1347	0
15	20230717	202100	236294058	1347	1347	1347	1347	0
16	20230717	202000	236294058	1347	1347	1347	1347	0
17	20230717	201900	236294058	1347	1347	1347	1347	0
18	20230717	201800	236294058	1347	1347	1347	1347	0
19	20230717	201700	236294058	1347	1347	1347	1347	0
20	20230717	201600	236294058	1347	1347	1347	1347	0
21	20230717	201500	236294058	1347	1347	1347	1347	0
22	20230717	201400	236294058	1347	1347	1347	1347	0
23	20230717	201300	236294058	1347	1347	1347	1347	0
24	20230717	201200	236294058	1347	1347	1347	1347	0
25	20230717	201100	236294058	1347	1347	1347	1347	0
26	20230717	201000	236294058	1347	1347	1347	1347	0
27	20230717	200900	236294058	1347	1347	1347	1347	0
28	20230717	200800	236294058	1347	1347	1347	1347	0
29	20230717	200700	236294058	1347	1347	1347	1347	0
30	20230717	200600	236294058	1347	1347	1347	1347	0
31	20230717	200500	236294058	1347	1347	1347	1347	0
32	20230717	200400	236294058	1347	1347	1347	1347	5911
33	20230717	200300	236294058	1347	1347	1347	1347	0
34	20230717	200200	236294058	1347	1347	1347	1347	0
35	20230717	200100	236294058	1347	1347	1347	1347	0
36	20230717	200000	236294058	1347	1347	1347	1347	0
37	20230717	195900	236294058	1347	1347	1347	1347	0
38	20230717	195800	236294058	1347	1347	1347	1347	0
39	20230717	195700	236294058	1347	1347	1347	1347	0
40	20230717	195600	236294058	1347	1347	1347	1347	0
41	20230717	195500	236294058	1347	1347	1347	1347	0
42	20230717	195400	236294058	1347	1347	1347	1347	0
43	20230717	195300	236294058	1347	1347	1347	1347	0
44	20230717	195200	236294058	1347	1347	1347	1347	0
45	20230717	195100	236294058	1347	1347	1347	1347	0
46	20230717	195000	236294058	1347	1347	1347	1347	0
47	20230717	194900	236294058	1347	1347	1347	1347	0
48	20230717	194800	236294058	1347	1347	1347	1347	0
49	20230717	194700	236294058	1347	1347	1347	1347	0
50	20230717	194600	236294058	1347	1347	1347	1347	0
51	20230717	194500	236294058	1347	1347	1347	1347	0
52	20230717	194400	236294058	1347	1347	1347	1347	0
53	20230717	194300	236294058	1347	1347	1347	1347	0
54	20230717	194200	236294058	1347	1347	1347	1347	0
55	20230717	194100	236294058	1347	1347	1347	1347	0
56	20230717	194000	236294058	1347	1347	1347	1347	0
57	20230717	193900	236294058	1347	1347	1347	1347	0
58	20230717	193800	236294058	1347	1347	1347	1347	0
59	20230717	193700	236294058	1347	1347	1347	1347	0
60	20230717	193600	236294058	1347	1347	1347	1347	0
61	20230717	193500	236294058	1347	1347	1347	1347	0
62	20230717	193400	236294058	1347	1347	1347	1347	5911
63	20230717	193300	236294058	1347	1347	1347	1347	0
64	20230717	193200	236294058	1347	1347	1347	1347	0
65	20230717	193100	236294058	1347	1347	1347	1347	0
66	20230717	193000	236294058	1347	1347	1347	1347	0
67	20230717	192900	236294058	1347	1347	1347	1347	0
68	20230717	192800	236294058	1347	1347	1347	1347	0
69	20230717	192700	236294058	1347	1347	1347	1347	0
70	20230717	192600	236294058	1347	1347	1347	1347	0
71	20230717	192500	236294058	1347	1347	1347	1347	0
72	20230717	192400	236294058	1347	1347	1347	1347	0
73	20230717	192300	236294058	1347	1347	1347	1347	0
74	20230717	192200	236294058	1347	1347	1347	1347	0
75	20230717	192100	236294058	1347	1347	1347	1347	0
76	20230717	192000	236294058	1347	1347	1347	1347	0
77	20230717	191900	236294058	1347	1347	1347	1347	0
78	20230717	191800	236294058	1347	1347	1347	1347	0
79	20230717	191700	236294058	1347	1347	1347	1347	0
80	20230717	191600	236294058	1347	1347	1347	1347	0
81	20230717	191500	236294058	1347	1347	1347	1347	0
82	20230717	191400	236294058	1347	1347	1347	1347	0
83	20230717	191300	236294058	1347	1347	1347	1347	0
84	20230717	191200	236294058	1347	1347	1347	1347	0
85	20230717	191100	236294058	1347	1347	1347	1347	0
86	20230717	191000	236294058	1347	1347	1347	1347	0
87	20230717	190900	236294058	1347	1347	1347	1347	0
88	20230717	190800	236294058	1347	1347	1347	1347	0
89	20230717	190700	236294058	1347	1347	1347	1347	0
90	20230717	190600	236294058	1347	1347	1347	1347	0
91	20230717	190500	236294058	1347	1347	1347	1347	0
92	20230717	190400	236294058	1347	1347	1347	1347	5911
93	20230717	190300	236294058	1347	1347	1347	1347	0
94	20230717	190200	236294058	1347	1347	1347	1347	0
95	20230717	190100	236294058	1347	1347	1347	1347	0
96	20230717	190000	236294058	1347	1347	1347	1347	0
97	20230717	185900	236294058	1347	1347	1347	1347	0
98	20230717	185800	236294058	1347	1347	1347	1347	0
99	20230717	185700	236294058	1347	1347	1347	1347	0
100	20230717	185600	236294058	1347	1347	1347	1347	0
101	20230717	185500	236294058	1347	1347	1347	1347	0
102	20230717	185400	236294058	1347	1347	1347	1347	0
103	20230717	185300	236294058	1347	1347	1347	1347	0
104	20230717	185200	236294058	1347	1347	1347	1347	0
105	20230717	185100	236294058	1347	1347	1347	1347	0
106	20230717	185000	236294058	1347	1347	1347	1347	0
107	20230717	184900	236294058	1347	1347	1347	1347	0
108	20230717	184800	236294058	1347	1347	1347	1347	0
109	20230717	184700	236294058	1347	1347	1347	1347	0
110	20230717	184600	236294058	1347	1347	1347	1347	0
111	20230717	184500	236294058	1347	1347	1347	1347	0
112	20230717	184400	236294058	1347	1347	1347	1347	0
113	20230717	184300	236294058	1347	1347	1347	1347	0
114	20230717	184200	236294058	1347	1347	1347	1347	0
115	20230717	184100	236294058	1347	1347	1347	1347	0
116	20230717	184000	236294058	1347	1347	1347	1347	0
117	20230717	183900	236294058	1347	1347	1347	1347	0
118	20230717	183800	236294058	1347	1347	1347	1347	0
119	20230717	183700	236294058	1347	1347	1347	1347	0
120	20230717	183600	236294058	1347	1347	1347	1347	0
121	20230717	183500	236294058	1347	1347	1347	1347	0
122	20230717	183400	236294058	1347	1347	1347	1347	5911
123	20230717	183300	236294058	1347	1347	1347	1347	0
124	20230717	183200	236294058	1347	1347	1347	1347	0
125	20230717	183100	236294058	1347	1347	1347	1347	0
126	20230717	183000	236294058	1347	1347	1347	1347	0
127	20230717	182900	236294058	1347	1347	1347	1347	0
128	20230717	182800	236294058	1347	1347	1347	1347	0
129	20230717	182700	236294058	1347	1347	1347	1347	0
130	20230717	182600	236294058	1347	1347	1347	1347	0
131	20230717	182500	236294058	1347	1347	1347	1347	0
132	20230717	182400	236294058	1347	1347	1347	1347	0
133	20230717	182300	236294058	1347	1347	1347	1347	0
134	20230717	182200	236294058	1347	1347	1347	1347	0
135	20230717	182100	236294058	1347	1347	1347	1347	0
136	20230717	182000	236294058	1347	1347	1347	1347	0
137	20230717	181900	236294058	1347	1347	1347	1347	0
138	20230717	181800	236294058	1347	1347	1347	1347	0
139	20230717	181700	236294058	1347	1347	1347	1347	0
140	20230717	181600	236294058	1347	1347	1347	1347	0
141	20230717	181500	236294058	1347	1347	1347	1347	0
142	20230717	181400	236294058	1347	1347	1347	1347	0
143	20230717	181300	236294058	1347	1347	1347	1347	0
144	20230717	181200	236294058	1347	1347	1347	1347	0
145	20230717	181100	236294058	1347	1347	1347	1347	0
146	20230717	181000	236294058	1347	1347	1347	1347	0
147	20230717	180900	236294058	1347	1347	1347	1347	0
148	20230717	180800	236294058	1347	1347	1347	1347	0
149	20230717	180700	236294058	1347	1347	1347	1347	0
150	20230717	180600	236294058	1347	1347	1347	1347	0
151	20230717	180500	236294058	1347	1347	1347	1347	0
152	20230717	180400	236294058	1347	1347	1347	1347	5911
153	20230717	180300	236294058	1347	1347	1347	1347	0
154	20230717	180200	236294058	1347	1347	1347	1347	0
155	20230717	180100	236294058	1347	1347	1347	1347	0
156	20230717	180000	236294058	1347	1347	1347	1347	0
157	20230717	175900	236294058	1347	1347	1347	1347	0
158	20230717	175800	236294058	1347	1347	1347	1347	0
159	20230717	175700	236294058	1347	1347	1347	1347	0
160	20230717	175600	236294058	1347	1347	1347	1347	0
161	20230717	175500	236294058	1347	1347	1347	1347	0
162	20230717	175400	236294058	1347	1347	1347	1347	0
163	20230717	175300	236294058	1347	1347	1347	1347	0
164	20230717	175200	236294058	1347	1347	1347	1347	0
165	20230717	175100	236294058	1347	1347	1347	1347	0
166	20230717	175000	236294058	1347	1347	1347	1347	0
167	20230717	174900	236294058	1347	1347	1347	1347	0
168	20230717	174800	236294058	1347	1347	1347	1347	0
169	20230717	174700	236294058	1347	1347	1347	1347	0
170	20230717	174600	236294058	1347	1347	1347	1347	0
171	20230717	174500	236294058	1347	1347	1347	1347	0
172	20230717	174400	236294058	1347	1347	1347	1347	0
173	20230717	174300	236294058	1347	1347	1347	1347	0
174	20230717	174200	236294058	1347	1347	1347	1347	0
175	20230717	174100	236294058	1347	1347	1347	1347	0
176	20230717	174000	236294058	1347	1347	1347	1347	0
177	20230717	173900	236294058	1347	1347	1347	1347	0
178	20230717	173800	236294058	1347	1347	1347	1347	0
179	20230717	173700	236294058	1347	1347	1347	1347	0
180	20230717	173600	236294058	1347	1347	1347	1347	0
181	20230717	173500	236294058	1347	1347	1347	1347	0
182	20230717	173400	236294058	1347	1347	1347	1347	5911
183	20230717	173300	236294058	1347	1347	1347	1347	0
184	20230717	173200	236294058	1347	1347	1347	1347	0
185	20230717	173100	236294058	1347	1347	1347	1347	0
186	20230717	173000	236294058	1347	1347	1347	1347	0
187	20230717	172900	236294058	1347	1347	1347	1347	0
188	20230717	172800	236294058	1347	1347	1347	1347	0
189	20230717	172700	236294058	1347	1347	1347	1347	0
190	20230717	172600	236294058	1347	1347	1347	1347	0
191	20230717	172500	236294058	1347	1347	1347	1347	0
192	20230717	172400	236294058	1347	1347	1347	1347	0
193	20230717	172300	236294058	1347	1347	1347	1347	0
194	20230717	172200	236294058	1347	1347	1347	1347	0
195	20230717	172100	236294058	1347	1347	1347	1347	0
196	20230717	172000	236294058	1347	1347	1347	1347	0
197	20230717	171900	236294058	1347	1347	1347	1347	0
198	20230717	171800	236294058	1347	1347	1347	1347	0
199	20230717	171700	236294058	1347	1347	1347	1347	0
200	20230717	171600	236294058	1347	1347	1347	1347	0
201	20230717	171500	236294058	1347	1347	1347	1347	0
202	20230717	171400	236294058	1347	1347	1347	1347	0
203	20230717	171300	236294058	1347	1347	1347	1347	0
204	20230717	171200	236294058	1347	1347	1347	1347	0
205	20230717	171100	236294058	1347	1347	1347	1347	0
206	20230717	171000	236294058	1347	1347	1347	1347	0
207	20230717	170900	236294058	1347	1347	1347	1347	0
208	20230717	170800	236294058	1347	1347	1347	1347	0
209	20230717	170700	236294058	1347	1347	1347	1347	0
210	20230717	170600	236294058	1347	1347	1347	1347	0
211	20230717	170500	236294058	1347	1347	1347	1347	0
212	20230717	170400	236294058	1347	1347	1347	1347	5911
213	20230717	170300	236294058	1347	1347	1347	1347	0
214	20230717	170200	236294058	1347	1347	1347	1347	0
215	20230717	170100	236294058	1347	1347	1347	1347	0
216	20230717	170000	236294058	1347	1347	1347	1347	0
217	20230717	165900	236294058	1347	1347	1347	1347	0
218	20230717	165800	236294058	1347	1347	1347	1347	0
219	20230717	165700	236294058	1347	1347	1347	1347	0
220	20230717	165600	236294058	1347	1347	1347	1347	0
221	20230717	165500	236294058	1347	1347	1347	1347	0
222	20230717	165400	236294058	1347	1347	1347	1347	0
223	20230717	165300	236294058	1347	1347	1347	1347	0
224	20230717	165200	236294058	1347	1347	1347	1347	0
225	20230717	165100	236294058	1347	1347	1347	1347	0
226	20230717	165000	236294058	1347	1347	1347	1347	0
227	20230717	164900	236294058	1347	1347	1347	1347	0
228	20230717	164800	236294058	1347	1347	1347	1347	0
229	20230717	164700	236294058	1347	1347	1347	1347	0
230	20230717	164600	236294058	1347	1347	1347	1347	0
231	20230717	164500	236294058	1347	1347	1347	1347	0
232	20230717	164400	236294058	1347	1347	1347	1347	0
233	20230717	164300	236294058	1347	1347	1347	1347	0
234	20230717	164200	236294058	1347	1347	1347	1347	0
235	20230717	164100	236294058	1347	1347	1347	1347	0
236	20230717	164000	236294058	1347	1347	1347	1347	0
237	20230717	163900	236294058	1347	1347	1347	1347	0
238	20230717	163800	236294058	1347	1347	1347	1347	0
239	20230717	163700	236294058	1347	1347	1347	1347	0
240	20230717	163600	236294058	1347	1347	1347	1347	0
241	20230717	163500	236294058	1347	1347	1347	1347	0
242	20230717	163400	236294058	1347	1347	1347	1347	5911
243	20230717	163300	236294058	1347	1347	1347	1347	0
244	20230717	163200	236294058	1347	1347	1347	1347	0
245	20230717	163100	236294058	1347	1347	1347	1347	0
246	20230717	163000	236294058	1347	1347	1347	1347	0
247	20230717	162900	236294058	1347	1347	1347	1347	0
248	20230717	162800	236294058	1347	1347	1347	1347	0
249	20230717	162700	236294058	1347	1347	1347	1347	0
250	20230717	162600	236294058	1347	1347	1347	1347	0
251	20230717	162500	236294058	1347	1347	1347	1347	0
252	20230717	162400	236294058	1347	1347	1347	1347	0
253	20230717	162300	236294058	1347	1347	1347	1347	0
254	20230717	162200	236294058	1347	1347	1347	1347	0
255	20230717	162100	236294058	1347	1347	1347	1347	0
256	20230717	162000	236294058	1347	1347	1347	1347	0
257	20230717	161900	236294058	1347	1347	1347	1347	0
258	20230717	161800	236294058	1347	1347	1347	1347	0
259	20230717	161700	236294058	1347	1347	1347	1347	0
260	20230717	161600	236294058	1347	1347	1347	1347	0
261	20230717	161500	236294058	1347	1347	1347	1347	0
262	20230717	161400	236294058	1347	1347	1347	1347	0
263	20230717	161300	236294058	1347	1347	1347	1347	0
264	20230717	161200	236294058	1347	1347	1347	1347	0
265	20230717	161100	236294058	1347	1347	1347	1347	0
266	20230717	161000	236294058	1347	1347	1347	1347	0
267	20230717	160900	236294058	1347	1347	1347	1347	0
268	20230717	160800	236294058	1347	1347	1347	1347	0
269	20230717	160700	236294058	1347	1347	1347	1347	0
270	20230717	160600	236294058	1347	1347	1347	1347	0
271	20230717	160500	236294058	1347	1347	1347	1347	0
272	20230717	160400	236294058	1347	1347	1347	1347	5911
273	20230717	160300	236294058	1347	1347	1347	1347	0
274	20230717	160200	236294058	1347	1347	1347	1347	0
275	20230717	160100	236294058	1347	1347	1347	1347	0
276	20230717	160000	236294058	1347	1347	1347	1347	0
277	20230717	155900	236294058	1347	1347	1347	1347	0
278	20230717	155800	236294058	1347	1347	1347	1347	0
279	20230717	155700	236294058	1347	1347	1347	1347	0
280	20230717	155600	236294058	1347	1347	1347	1347	0
281	20230717	155500	236294058	1347	1347	1347	1347	0
282	20230717	155400	236294058	1347	1347	1347	1347	0
283	20230717	155300	236294058	1347	1347	1347	1347	0
284	20230717	155200	236294058	1347	1347	1347	1347	0
285	20230717	155100	236294058	1347	1347	1347	1347	0
286	20230717	155000	236294058	1347	1347	1347	1347	0
287	20230717	154900	236294058	1347	1347	1347	1347	0
288	20230717	154800	236294058	1347	1347	1347	1347	0
289	20230717	154700	236294058	1347	1347	1347	1347	0
290	20230717	154600	236294058	1347	1347	1347	1347	0
291	20230717	154500	236294058	1347	1347	1347	1347	0
292	20230717	154400	236294058	1347	1347	1347	1347	0
293	20230717	154300	236294058	1347	1347	1347	1347	0
294	20230717	154200	236294058	1347	1347	1347	1347	0
295	20230717	154100	236294058	1347	1347	1347	1347	0
296	20230717	154000	236294058	1347	1347	1347	1347	0
297	20230717	153900	236294058	1347	1347	1347	1347	0
298	20230717	153800	236294058	1347	1347	1347	1347	0
299	20230717	153700	236294058	1347	1347	1347	1347	0
300	20230717	153600	236294058	1347	1347	1347	1347	0
301	20230717	153500	236294058	1347	1347	1347	1347	0
302	20230717	153400	236294058	1347	1347	1347	1347	5911
303	20230717	153300	236294058	1347	1347	1347	1347	0
304	20230717	153200	236294058	1347	1347	1347	1347	0
305	20230717	153100	236294058	1347	1347	1347	1347	0
306	20230717	153000	236294058	1347	1347	1347	1347	5911
307	20230717	152900	228331941	1348	1348	1348	1348	0
308	20230717	152800	228331941	1348	1348	1348	1348	0
309	20230717	152700	228331941	1348	1348	1348	1348	0
310	20230717	152600	228331941	1348	1348	1348	1348	0
311	20230717	152500	228331941	1348	1348	1348	1348	0
312	20230717	152400	228331941	1348	1348	1348	1348	0
313	20230717	152300	228331941	1348	1348	1348	1348	0
314	20230717	152200	228331941	1348	1348	1348	1348	0
315	20230717	152100	228331941	1348	1348	1348	1348	0
316	20230717	152000	228331941	1348	1348	1348	1348	0
317	20230717	151900	228331941	1348	1350	1350	1348	3
318	20230717	151800	228327893	1350	1350	1350	1350	645
319	20230717	151700	227457143	1350	1350	1350	1350	0
320	20230717	151600	227457143	1350	1350	1350	1350	30
321	20230717	151500	227416643	1350	1350	1350	1350	15
322	20230717	151400	227396393	1348	1348	1348	1348	0
323	20230717	151300	227396393	1348	1348	1348	1348	2
324	20230717	151200	227393697	1349	1349	1349	1349	0
325	20230717	151100	227393697	1349	1349	1349	1349	0
326	20230717	151000	227393697	1349	1347	1349	1347	369
327	20230717	150900	226896594	1347	1347	1347	1346	136
328	20230717	150800	226713499	1348	1348	1348	1348	115
329	20230717	150700	226558479	1348	1348	1348	1348	205
330	20230717	150600	226282139	1348	1348	1348	1348	0
331	20230717	150500	226282139	1348	1347	1348	1347	10
332	20230717	150400	226268668	1346	1346	1346	1346	0
333	20230717	150300	226268668	1346	1346	1346	1346	0
334	20230717	150200	226268668	1346	1346	1346	1346	0
335	20230717	150100	226268668	1346	1346	1346	1346	0
336	20230717	150000	226268668	1346	1346	1346	1346	0
337	20230717	145900	226268668	1346	1346	1346	1346	1216
338	20230717	145800	224631932	1347	1347	1347	1347	1091
339	20230717	145700	223162355	1347	1347	1347	1347	301
340	20230717	145600	222756908	1347	1348	1348	1347	3
341	20230717	145500	222752866	1347	1347	1347	1347	0
342	20230717	145400	222752866	1347	1347	1347	1347	0
343	20230717	145300	222752866	1347	1347	1347	1347	0
344	20230717	145200	222752866	1347	1347	1347	1347	744
345	20230717	145100	221750698	1347	1347	1347	1347	0
346	20230717	145000	221750698	1347	1346	1347	1346	24
347	20230717	144900	221718374	1346	1346	1346	1346	5
348	20230717	144800	221711644	1345	1345	1345	1345	0
349	20230717	144700	221711644	1345	1345	1345	1345	900
350	20230717	144600	220501144	1346	1346	1346	1346	357
351	20230717	144500	220020622	1346	1347	1347	1346	35
352	20230717	144400	219973497	1347	1347	1347	1347	450
353	20230717	144300	219367347	1347	1348	1348	1347	15
354	20230717	144200	219347141	1347	1347	1347	1347	1
355	20230717	144100	219345794	1349	1349	1349	1349	239
356	20230717	144000	219023383	1349	1349	1349	1349	0
357	20230717	143900	219023383	1349	1349	1349	1349	100
358	20230717	143800	218888483	1349	1349	1349	1349	0
359	20230717	143700	218888483	1349	1349	1349	1349	10
360	20230717	143600	218874993	1347	1350	1350	1347	84
361	20230717	143500	218761617	1350	1350	1350	1350	0
362	20230717	143400	218761617	1350	1349	1350	1349	413
363	20230717	143300	218204257	1350	1350	1350	1350	0
364	20230717	143200	218204257	1350	1350	1350	1350	0
365	20230717	143100	218204257	1350	1350	1350	1350	0
366	20230717	143000	218204257	1350	1350	1350	1350	0
367	20230717	142900	218204257	1350	1350	1350	1350	4
368	20230717	142800	218198857	1350	1350	1350	1350	2
369	20230717	142700	218196157	1350	1350	1350	1350	2
370	20230717	142600	218193457	1350	1350	1350	1350	1
371	20230717	142500	218192107	1343	1343	1343	1343	0
372	20230717	142400	218192107	1343	1344	1344	1343	352
373	20230717	142300	217719269	1343	1343	1343	1343	0
374	20230717	142200	217719269	1343	1350	1350	1343	380
375	20230717	142100	217206758	1350	1350	1350	1350	1
376	20230717	142000	217205408	1343	1349	1349	1343	15660
377	20230717	141900	196135582	1350	1350	1350	1350	2
378	20230717	141800	196132882	1350	1349	1350	1349	39
379	20230717	141700	196080242	1349	1349	1349	1349	1
380	20230717	141600	196078893	1350	1350	1350	1350	0
381	20230717	141500	196078893	1350	1350	1350	1350	0
382	20230717	141400	196078893	1350	1350	1350	1350	1035
383	20230717	141300	194681643	1350	1350	1350	1350	750
384	20230717	141200	193669143	1350	1350	1350	1350	0
385	20230717	141100	193669143	1350	1350	1350	1350	2
386	20230717	141000	193666443	1349	1349	1349	1349	0
387	20230717	140900	193666443	1349	1350	1350	1349	11
388	20230717	140800	193651594	1350	1350	1350	1350	0
389	20230717	140700	193651594	1350	1350	1350	1350	1
390	20230717	140600	193650244	1350	1350	1350	1350	9
391	20230717	140500	193638094	1350	1350	1350	1350	0
392	20230717	140400	193638094	1350	1350	1350	1350	100
393	20230717	140300	193503094	1350	1350	1350	1350	0
394	20230717	140200	193503094	1350	1350	1350	1350	0
395	20230717	140100	193503094	1350	1350	1350	1350	0
396	20230717	140000	193503094	1350	1350	1350	1350	501
397	20230717	135900	192826744	1350	1349	1350	1349	129
398	20230717	135800	192652596	1347	1350	1350	1347	1350
399	20230717	135700	190833449	1349	1349	1349	1349	0
400	20230717	135600	190833449	1349	1349	1349	1349	402
401	20230717	135500	190291151	1349	1349	1349	1349	50
402	20230717	135400	190223701	1350	1350	1350	1350	43
403	20230717	135300	190165651	1350	1350	1350	1350	0
404	20230717	135200	190165651	1350	1349	1350	1349	789
405	20230717	135100	189100990	1349	1349	1349	1349	2570
406	20230717	135000	185634060	1349	1349	1349	1349	2
407	20230717	134900	185631362	1348	1347	1348	1347	240
408	20230717	134800	185308071	1348	1349	1349	1348	18
409	20230717	134700	185283804	1349	1349	1349	1349	7
410	20230717	134600	185274361	1349	1349	1349	1349	202
411	20230717	134500	185001863	1349	1349	1349	1349	2
412	20230717	134400	184999165	1349	1349	1349	1349	132
413	20230717	134300	184821097	1348	1348	1348	1348	130
414	20230717	134200	184645857	1349	1349	1349	1349	50
415	20230717	134100	184578407	1349	1349	1349	1349	0
416	20230717	134000	184578407	1349	1349	1349	1349	0
417	20230717	133900	184578407	1349	1349	1349	1349	100
418	20230717	133800	184443507	1346	1346	1346	1346	1693
419	20230717	133700	182164729	1347	1347	1347	1347	32
420	20230717	133600	182121625	1347	1347	1347	1347	4
421	20230717	133500	182116237	1346	1347	1347	1346	500
422	20230717	133400	181443236	1346	1347	1347	1346	10
423	20230717	133300	181429775	1346	1346	1346	1346	0
424	20230717	133200	181429775	1346	1346	1346	1346	0
425	20230717	133100	181429775	1346	1346	1346	1346	387
426	20230717	133000	180908873	1346	1347	1348	1346	1186
427	20230717	132900	179311664	1347	1347	1347	1347	200
428	20230717	132800	179042264	1347	1348	1348	1347	404
429	20230717	132700	178498063	1347	1347	1347	1347	0
430	20230717	132600	178498063	1347	1347	1347	1347	1
431	20230717	132500	178496716	1348	1348	1348	1348	10
432	20230717	132400	178483236	1347	1347	1347	1347	0
433	20230717	132300	178483236	1347	1347	1347	1347	0
434	20230717	132200	178483236	1347	1347	1347	1347	0
435	20230717	132100	178483236	1347	1347	1347	1347	0
436	20230717	132000	178483236	1347	1347	1347	1347	0
437	20230717	131900	178483236	1347	1347	1347	1347	200
438	20230717	131800	178213836	1347	1347	1347	1346	657
439	20230717	131700	177329503	1347	1348	1348	1347	2026
440	20230717	131600	174600471	1348	1348	1348	1348	1
441	20230717	131500	174599123	1348	1347	1348	1347	182
442	20230717	131400	174353889	1348	1348	1348	1348	91
443	20230717	131300	174231221	1348	1348	1348	1348	0
444	20230717	131200	174231221	1348	1348	1348	1348	104
445	20230717	131100	174091029	1348	1348	1348	1348	0
446	20230717	131000	174091029	1348	1349	1349	1348	203
447	20230717	130900	173817384	1349	1349	1349	1349	2
448	20230717	130800	173814686	1348	1348	1348	1348	163
449	20230717	130700	173594962	1347	1347	1347	1347	0
450	20230717	130600	173594962	1347	1347	1347	1347	0
451	20230717	130500	173594962	1347	1348	1348	1347	733
452	20230717	130400	172607108	1348	1348	1348	1348	2040
453	20230717	130300	169857188	1349	1349	1349	1349	0
454	20230717	130200	169857188	1349	1349	1349	1349	53
455	20230717	130100	169785691	1349	1350	1350	1349	603
456	20230717	130000	168971744	1350	1350	1350	1350	0
457	20230717	125900	168971744	1350	1350	1350	1350	100
458	20230717	125800	168836744	1350	1350	1350	1350	12
459	20230717	125700	168820544	1350	1350	1350	1350	0
460	20230717	125600	168820544	1350	1349	1350	1349	65
461	20230717	125500	168732831	1349	1349	1349	1349	102
462	20230717	125400	168595233	1349	1349	1349	1349	0
463	20230717	125300	168595233	1349	1349	1349	1349	0
464	20230717	125200	168595233	1349	1349	1349	1349	0
465	20230717	125100	168595233	1349	1349	1349	1348	1017
466	20230717	125000	167224260	1349	1349	1349	1349	252
467	20230717	124900	166884312	1349	1349	1349	1349	500
468	20230717	124800	166209812	1350	1349	1350	1349	36
469	20230717	124700	166161245	1349	1349	1349	1349	270
470	20230717	124600	165797015	1349	1349	1349	1349	195
471	20230717	124500	165533960	1349	1348	1349	1348	2223
472	20230717	124400	162537353	1349	1349	1349	1349	5716
473	20230717	124300	154826469	1350	1350	1350	1350	12
474	20230717	124200	154810269	1350	1350	1350	1350	5
475	20230717	124100	154803519	1350	1349	1350	1349	99
476	20230717	124000	154669958	1350	1350	1350	1350	2
477	20230717	123900	154667258	1349	1350	1350	1349	3601
478	20230717	123800	149809199	1350	1350	1350	1350	0
479	20230717	123700	149809199	1350	1349	1350	1349	376
480	20230717	123600	149301972	1350	1350	1350	1350	60
481	20230717	123500	149220972	1350	1350	1350	1350	770
482	20230717	123400	148181472	1350	1350	1350	1350	32
483	20230717	123300	148138272	1349	1349	1349	1349	453
484	20230717	123200	147527175	1350	1350	1350	1350	110
485	20230717	123100	147378675	1350	1350	1350	1350	10
486	20230717	123000	147365175	1349	1349	1349	1349	185
487	20230717	122900	147115610	1350	1350	1350	1350	0
488	20230717	122800	147115610	1350	1350	1350	1350	1
489	20230717	122700	147114260	1349	1349	1349	1349	9
490	20230717	122600	147102119	1350	1350	1350	1350	0
491	20230717	122500	147102119	1350	1350	1350	1350	0
492	20230717	122400	147102119	1350	1350	1350	1350	201
493	20230717	122300	146830769	1349	1349	1349	1349	0
494	20230717	122200	146830769	1349	1349	1349	1349	0
495	20230717	122100	146830769	1349	1349	1349	1349	0
496	20230717	122000	146830769	1349	1350	1350	1349	3714
497	20230717	121900	141820581	1350	1350	1350	1350	1020
498	20230717	121800	140443581	1350	1350	1350	1350	75
499	20230717	121700	140342331	1350	1350	1350	1350	84
500	20230717	121600	140228931	1350	1350	1350	1350	11
501	20230717	121500	140214081	1350	1350	1350	1350	4
502	20230717	121400	140208681	1350	1350	1350	1350	1
503	20230717	121300	140207331	1350	1350	1350	1350	0
504	20230717	121200	140207331	1350	1350	1350	1350	100
505	20230717	121100	140072331	1350	1350	1350	1350	35
506	20230717	121000	140025081	1350	1350	1350	1350	150
507	20230717	120900	139822581	1350	1350	1350	1350	5
508	20230717	120800	139815831	1350	1352	1352	1350	190
509	20230717	120700	139558971	1352	1352	1352	1352	10
510	20230717	120600	139545451	1352	1352	1352	1352	3
511	20230717	120500	139541395	1352	1349	1352	1349	310
512	20230717	120400	139123175	1348	1348	1348	1348	0
513	20230717	120300	139123175	1348	1348	1348	1348	0
514	20230717	120200	139123175	1348	1348	1348	1348	0
515	20230717	120100	139123175	1348	1350	1352	1348	2810
516	20230717	120000	135332538	1350	1352	1352	1350	102
517	20230717	115900	135194834	1352	1352	1352	1352	3
518	20230717	115800	135190778	1350	1350	1350	1350	13
519	20230717	115700	135173228	1352	1352	1352	1352	5
520	20230717	115600	135166468	1349	1350	1350	1349	50
521	20230717	115500	135098983	1352	1352	1352	1352	0
522	20230717	115400	135098983	1352	1352	1352	1352	10
523	20230717	115300	135085463	1352	1352	1352	1349	7
524	20230717	115200	135076002	1349	1351	1351	1349	3541
525	20230717	115100	130295039	1352	1351	1352	1351	8
526	20230717	115000	130284224	1352	1352	1352	1352	0
527	20230717	114900	130284224	1352	1352	1352	1352	0
528	20230717	114800	130284224	1352	1352	1352	1352	1
529	20230717	114700	130282872	1352	1352	1352	1352	3
530	20230717	114600	130278816	1352	1351	1352	1351	62
531	20230717	114500	130195048	1351	1351	1351	1351	597
532	20230717	114400	129388501	1352	1352	1352	1352	2
533	20230717	114300	129385797	1351	1351	1351	1351	0
534	20230717	114200	129385797	1351	1352	1352	1351	19
535	20230717	114100	129360123	1352	1352	1352	1351	29
536	20230717	114000	129320918	1352	1352	1352	1352	0
537	20230717	113900	129320918	1352	1352	1352	1352	30
538	20230717	113800	129280358	1351	1353	1353	1351	2727
539	20230717	113700	125595203	1353	1353	1353	1353	0
540	20230717	113600	125595203	1353	1353	1353	1353	44
541	20230717	113500	125535671	1353	1353	1353	1353	26
542	20230717	113400	125500493	1353	1353	1353	1353	637
543	20230717	113300	124638632	1353	1354	1354	1353	140
544	20230717	113200	124449112	1353	1353	1353	1353	0
545	20230717	113100	124449112	1353	1353	1353	1353	0
546	20230717	113000	124449112	1353	1353	1353	1353	0
547	20230717	112900	124449112	1353	1353	1353	1353	1
548	20230717	112800	124447759	1353	1354	1354	1353	702
549	20230717	112700	123497584	1355	1355	1355	1355	0
550	20230717	112600	123497584	1355	1355	1355	1355	0
551	20230717	112500	123497584	1355	1355	1355	1355	0
552	20230717	112400	123497584	1355	1355	1355	1355	0
553	20230717	112300	123497584	1355	1354	1355	1354	153
554	20230717	112200	123290421	1354	1354	1354	1354	0
555	20230717	112100	123290421	1354	1354	1354	1354	494
556	20230717	112000	122621545	1354	1354	1354	1354	102
557	20230717	111900	122483437	1353	1353	1353	1353	1
558	20230717	111800	122482084	1353	1353	1353	1353	0
559	20230717	111700	122482084	1353	1353	1353	1353	300
560	20230717	111600	122076184	1353	1353	1353	1353	0
561	20230717	111500	122076184	1353	1353	1353	1353	0
562	20230717	111400	122076184	1353	1353	1353	1353	0
563	20230717	111300	122076184	1353	1353	1353	1353	0
564	20230717	111200	122076184	1353	1353	1353	1353	0
565	20230717	111100	122076184	1353	1353	1353	1353	0
566	20230717	111000	122076184	1353	1354	1354	1353	105
567	20230717	110900	121934114	1354	1354	1354	1354	2
568	20230717	110800	121931406	1352	1352	1352	1352	287
569	20230717	110700	121543382	1352	1352	1352	1352	11
570	20230717	110600	121528510	1352	1352	1352	1352	13
571	20230717	110500	121510934	1352	1352	1352	1352	100
572	20230717	110400	121375734	1350	1350	1350	1350	0
573	20230717	110300	121375734	1350	1350	1350	1350	0
574	20230717	110200	121375734	1350	1350	1350	1350	0
575	20230717	110100	121375734	1350	1350	1350	1350	1250
576	20230717	110000	119688234	1350	1350	1350	1350	0
577	20230717	105900	119688234	1350	1352	1352	1350	405
578	20230717	105800	119141474	1350	1350	1350	1350	330
579	20230717	105700	118695974	1350	1351	1351	1350	500
580	20230717	105600	118020668	1351	1351	1351	1351	0
581	20230717	105500	118020668	1351	1351	1351	1351	14
582	20230717	105400	118001754	1351	1350	1351	1350	21
583	20230717	105300	117973388	1350	1350	1351	1350	756
584	20230717	105200	116952778	1351	1351	1351	1351	0
585	20230717	105100	116952778	1351	1352	1352	1351	100
586	20230717	105000	116817668	1352	1352	1352	1352	434
587	20230717	104900	116230900	1350	1352	1352	1350	129
588	20230717	104800	116056658	1350	1350	1350	1350	55
589	20230717	104700	115982408	1350	1350	1350	1350	0
590	20230717	104600	115982408	1350	1350	1350	1350	46
591	20230717	104500	115920308	1354	1354	1354	1354	0
592	20230717	104400	115920308	1354	1354	1354	1354	30
593	20230717	104300	115879688	1354	1354	1354	1354	28
594	20230717	104200	115841776	1354	1354	1354	1354	0
595	20230717	104100	115841776	1354	1354	1354	1354	2
596	20230717	104000	115839068	1354	1354	1354	1354	3
597	20230717	103900	115835006	1354	1348	1354	1348	13
598	20230717	103800	115817447	1348	1348	1348	1348	1152
599	20230717	103700	114264551	1348	1349	1349	1348	1527
600	20230717	103600	112206076	1351	1350	1351	1349	1392
601	20230717	103500	110328256	1349	1349	1349	1349	0
602	20230717	103400	110328256	1349	1349	1349	1349	0
603	20230717	103300	110328256	1349	1350	1350	1349	500
604	20230717	103200	109653746	1349	1349	1349	1349	0
605	20230717	103100	109653746	1349	1350	1350	1349	800
606	20230717	103000	108574515	1350	1351	1351	1350	896
607	20230717	102900	107364219	1351	1352	1352	1351	1199
608	20230717	102800	105744195	1352	1350	1352	1350	2912
609	20230717	102700	101810271	1350	1350	1350	1350	320
610	20230717	102600	101378271	1350	1350	1350	1350	491
611	20230717	102500	100715421	1351	1351	1351	1351	88
612	20230717	102400	100596533	1351	1351	1351	1351	62
613	20230717	102300	100512771	1351	1351	1351	1351	400
614	20230717	102200	99972371	1348	1351	1351	1348	2001
615	20230717	102100	97271691	1350	1350	1350	1350	321
616	20230717	102000	96838341	1350	1351	1351	1349	1888
617	20230717	101900	94289618	1351	1355	1355	1351	649
618	20230717	101800	93412457	1355	1355	1355	1355	1
619	20230717	101700	93411102	1355	1355	1355	1355	611
620	20230717	101600	92583197	1355	1355	1355	1350	24816
621	20230717	101500	59066657	1355	1357	1357	1355	919
622	20230717	101400	57821402	1355	1360	1360	1355	5846
623	20230717	101300	49894337	1360	1360	1360	1360	109
624	20230717	101200	49746097	1360	1360	1360	1360	421
625	20230717	101100	49173537	1360	1360	1361	1360	214
626	20230717	101000	48882415	1360	1360	1360	1360	404
627	20230717	100900	48332975	1360	1360	1361	1360	3237
628	20230717	100800	43930645	1361	1362	1362	1361	1175
629	20230717	100700	42331224	1363	1363	1363	1363	135
630	20230717	100600	42147219	1364	1363	1364	1363	200
631	20230717	100500	41874519	1364	1364	1364	1364	501
632	20230717	100400	41191155	1365	1366	1366	1365	286
633	20230717	100300	40800565	1366	1366	1366	1366	26
634	20230717	100200	40765049	1366	1367	1367	1365	198
635	20230717	100100	40494680	1367	1367	1367	1367	100
636	20230717	100000	40357980	1367	1367	1367	1367	0
637	20230717	095900	40357980	1367	1367	1367	1367	7
638	20230717	095800	40348411	1368	1369	1369	1368	31
639	20230717	095700	40305983	1369	1369	1369	1369	1
640	20230717	095600	40304614	1370	1365	1370	1365	27
641	20230717	095500	40267724	1370	1370	1370	1370	0
642	20230717	095400	40267724	1370	1370	1370	1370	1
643	20230717	095300	40266354	1361	1361	1361	1361	1
644	20230717	095200	40264993	1361	1361	1361	1360	148
645	20230717	095100	40063665	1361	1370	1371	1361	965
646	20230717	095000	38748647	1371	1371	1371	1371	1
647	20230717	094900	38747276	1368	1370	1370	1360	7549
648	20230717	094800	28434914	1370	1370	1370	1370	161
649	20230717	094700	28214344	1370	1370	1370	1370	4
650	20230717	094600	28208864	1370	1369	1370	1369	18
651	20230717	094500	28184212	1370	1370	1370	1370	6
652	20230717	094400	28175992	1370	1370	1370	1370	5
653	20230717	094300	28169142	1371	1372	1372	1371	19
654	20230717	094200	28143088	1372	1372	1372	1372	40
655	20230717	094100	28088208	1373	1373	1373	1373	9
656	20230717	094000	28075851	1373	1371	1373	1367	102
657	20230717	093900	27936355	1372	1373	1373	1372	21
658	20230717	093800	27907523	1373	1373	1373	1373	8
659	20230717	093700	27896539	1369	1367	1369	1367	1161
660	20230717	093600	26309450	1367	1367	1367	1366	299
661	20230717	093500	25900873	1367	1373	1373	1367	1400
662	20230717	093400	23983701	1374	1374	1374	1374	698
663	20230717	093300	23024649	1374	1374	1374	1374	96
664	20230717	093200	22892745	1374	1371	1374	1371	14
665	20230717	093100	22873512	1374	1370	1374	1370	616
666	20230717	093000	22029558	1370	1370	1370	1370	701
667	20230717	092900	21069188	1370	1371	1371	1370	125
668	20230717	092800	20897887	1370	1370	1370	1370	0
669	20230717	092700	20897887	1370	1372	1372	1370	2660
670	20230717	092600	17252185	1372	1372	1372	1372	23
671	20230717	092500	17220629	1372	1373	1373	1371	2140
672	20230717	092400	14286376	1373	1374	1374	1373	205
673	20230717	092300	14004708	1374	1374	1374	1374	200
674	20230717	092200	13729908	1374	1374	1374	1374	3
675	20230717	092100	13725786	1372	1372	1372	1372	0
676	20230717	092000	13725786	1372	1372	1372	1372	0
677	20230717	091900	13725786	1372	1372	1372	1372	100
678	20230717	091800	13588586	1373	1373	1373	1373	212
679	20230717	091700	13297510	1373	1373	1373	1373	288
680	20230717	091600	12902086	1373	1373	1373	1373	1
681	20230717	091500	12900713	1373	1373	1373	1373	6
682	20230717	091400	12892475	1373	1373	1373	1373	37
683	20230717	091300	12841674	1373	1373	1373	1373	0
684	20230717	091200	12841674	1373	1373	1373	1373	10
685	20230717	091100	12827944	1372	1375	1375	1372	1156
686	20230717	091000	11241655	1381	1381	1381	1381	0
687	20230717	090900	11241655	1381	1381	1381	1381	2
688	20230717	090800	11238893	1381	1381	1381	1380	28
689	20230717	090700	11200232	1381	1381	1381	1381	0
690	20230717	090600	11200232	1381	1380	1381	1375	716
691	20230717	090500	10211512	1380	1380	1380	1380	36
692	20230717	090400	10161832	1383	1380	1383	1380	50
693	20230717	090300	10092826	1380	1377	1380	1377	6453
694	20230717	090200	1207039	1374	1374	1374	1374	44
695	20230717	090100	1146583	1374	1373	1374	1373	588
696	20230717	090000	338884	1372	1372	1372	1372	247