KissMeData/122830/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	200300	52344467	1374	1374	1374	1374	1
3	20230718	200200	52344467	1374	1374	1374	1374	0
4	20230718	200100	52344467	1374	1374	1374	1374	0
5	20230718	200000	52344467	1374	1374	1374	1374	0
6	20230718	195900	52344467	1374	1374	1374	1374	0
7	20230718	195800	52344467	1374	1374	1374	1374	0
8	20230718	195700	52344467	1374	1374	1374	1374	0
9	20230718	195600	52344467	1374	1374	1374	1374	0
10	20230718	195500	52344467	1374	1374	1374	1374	0
11	20230718	195400	52344467	1374	1374	1374	1374	0
12	20230718	195300	52344467	1374	1374	1374	1374	0
13	20230718	195200	52344467	1374	1374	1374	1374	0
14	20230718	195100	52344467	1374	1374	1374	1374	0
15	20230718	195000	52344467	1374	1374	1374	1374	0
16	20230718	194900	52344467	1374	1374	1374	1374	0
17	20230718	194800	52344467	1374	1374	1374	1374	0
18	20230718	194700	52344467	1374	1374	1374	1374	0
19	20230718	194600	52344467	1374	1374	1374	1374	0
20	20230718	194500	52344467	1374	1374	1374	1374	0
21	20230718	194400	52344467	1374	1374	1374	1374	0
22	20230718	194300	52344467	1374	1374	1374	1374	0
23	20230718	194200	52344467	1374	1374	1374	1374	0
24	20230718	194100	52344467	1374	1374	1374	1374	0
25	20230718	194000	52344467	1374	1374	1374	1374	0
26	20230718	193900	52344467	1374	1374	1374	1374	0
27	20230718	193800	52344467	1374	1374	1374	1374	0
28	20230718	193700	52344467	1374	1374	1374	1374	0
29	20230718	193600	52344467	1374	1374	1374	1374	0
30	20230718	193500	52344467	1374	1374	1374	1374	0
31	20230718	193400	52344467	1374	1374	1374	1374	0
32	20230718	193300	52344467	1374	1374	1374	1374	1
33	20230718	193200	52344467	1374	1374	1374	1374	0
34	20230718	193100	52344467	1374	1374	1374	1374	0
35	20230718	193000	52344467	1374	1374	1374	1374	0
36	20230718	192900	52344467	1374	1374	1374	1374	0
37	20230718	192800	52344467	1374	1374	1374	1374	0
38	20230718	192700	52344467	1374	1374	1374	1374	0
39	20230718	192600	52344467	1374	1374	1374	1374	0
40	20230718	192500	52344467	1374	1374	1374	1374	0
41	20230718	192400	52344467	1374	1374	1374	1374	0
42	20230718	192300	52344467	1374	1374	1374	1374	0
43	20230718	192200	52344467	1374	1374	1374	1374	0
44	20230718	192100	52344467	1374	1374	1374	1374	0
45	20230718	192000	52344467	1374	1374	1374	1374	0
46	20230718	191900	52344467	1374	1374	1374	1374	0
47	20230718	191800	52344467	1374	1374	1374	1374	0
48	20230718	191700	52344467	1374	1374	1374	1374	0
49	20230718	191600	52344467	1374	1374	1374	1374	0
50	20230718	191500	52344467	1374	1374	1374	1374	0
51	20230718	191400	52344467	1374	1374	1374	1374	0
52	20230718	191300	52344467	1374	1374	1374	1374	0
53	20230718	191200	52344467	1374	1374	1374	1374	0
54	20230718	191100	52344467	1374	1374	1374	1374	0
55	20230718	191000	52344467	1374	1374	1374	1374	0
56	20230718	190900	52344467	1374	1374	1374	1374	0
57	20230718	190800	52344467	1374	1374	1374	1374	0
58	20230718	190700	52344467	1374	1374	1374	1374	0
59	20230718	190600	52344467	1374	1374	1374	1374	0
60	20230718	190500	52344467	1374	1374	1374	1374	0
61	20230718	190400	52344467	1374	1374	1374	1374	0
62	20230718	190300	52344467	1374	1374	1374	1374	1
63	20230718	190200	52344467	1374	1374	1374	1374	0
64	20230718	190100	52344467	1374	1374	1374	1374	0
65	20230718	190000	52344467	1374	1374	1374	1374	0
66	20230718	185900	52344467	1374	1374	1374	1374	0
67	20230718	185800	52344467	1374	1374	1374	1374	0
68	20230718	185700	52344467	1374	1374	1374	1374	0
69	20230718	185600	52344467	1374	1374	1374	1374	0
70	20230718	185500	52344467	1374	1374	1374	1374	0
71	20230718	185400	52344467	1374	1374	1374	1374	0
72	20230718	185300	52344467	1374	1374	1374	1374	0
73	20230718	185200	52344467	1374	1374	1374	1374	0
74	20230718	185100	52344467	1374	1374	1374	1374	0
75	20230718	185000	52344467	1374	1374	1374	1374	0
76	20230718	184900	52344467	1374	1374	1374	1374	0
77	20230718	184800	52344467	1374	1374	1374	1374	0
78	20230718	184700	52344467	1374	1374	1374	1374	0
79	20230718	184600	52344467	1374	1374	1374	1374	0
80	20230718	184500	52344467	1374	1374	1374	1374	0
81	20230718	184400	52344467	1374	1374	1374	1374	0
82	20230718	184300	52344467	1374	1374	1374	1374	0
83	20230718	184200	52344467	1374	1374	1374	1374	0
84	20230718	184100	52344467	1374	1374	1374	1374	0
85	20230718	184000	52344467	1374	1374	1374	1374	0
86	20230718	183900	52344467	1374	1374	1374	1374	0
87	20230718	183800	52344467	1374	1374	1374	1374	0
88	20230718	183700	52344467	1374	1374	1374	1374	0
89	20230718	183600	52344467	1374	1374	1374	1374	0
90	20230718	183500	52344467	1374	1374	1374	1374	0
91	20230718	183400	52344467	1374	1374	1374	1374	0
92	20230718	183300	52344467	1374	1374	1374	1374	1
93	20230718	183200	52344467	1374	1374	1374	1374	0
94	20230718	183100	52344467	1374	1374	1374	1374	0
95	20230718	183000	52344467	1374	1374	1374	1374	0
96	20230718	182900	52344467	1374	1374	1374	1374	0
97	20230718	182800	52344467	1374	1374	1374	1374	0
98	20230718	182700	52344467	1374	1374	1374	1374	0
99	20230718	182600	52344467	1374	1374	1374	1374	0
100	20230718	182500	52344467	1374	1374	1374	1374	0
101	20230718	182400	52344467	1374	1374	1374	1374	0
102	20230718	182300	52344467	1374	1374	1374	1374	0
103	20230718	182200	52344467	1374	1374	1374	1374	0
104	20230718	182100	52344467	1374	1374	1374	1374	0
105	20230718	182000	52344467	1374	1374	1374	1374	0
106	20230718	181900	52344467	1374	1374	1374	1374	0
107	20230718	181800	52344467	1374	1374	1374	1374	0
108	20230718	181700	52344467	1374	1374	1374	1374	0
109	20230718	181600	52344467	1374	1374	1374	1374	0
110	20230718	181500	52344467	1374	1374	1374	1374	0
111	20230718	181400	52344467	1374	1374	1374	1374	0
112	20230718	181300	52344467	1374	1374	1374	1374	0
113	20230718	181200	52344467	1374	1374	1374	1374	0
114	20230718	181100	52344467	1374	1374	1374	1374	0
115	20230718	181000	52344467	1374	1374	1374	1374	0
116	20230718	180900	52344467	1374	1374	1374	1374	0
117	20230718	180800	52344467	1374	1374	1374	1374	0
118	20230718	180700	52344467	1374	1374	1374	1374	0
119	20230718	180600	52344467	1374	1374	1374	1374	0
120	20230718	180500	52344467	1374	1374	1374	1374	0
121	20230718	180400	52344467	1374	1374	1374	1374	0
122	20230718	180300	52344467	1374	1374	1374	1374	1
123	20230718	180200	52344467	1374	1374	1374	1374	0
124	20230718	180100	52344467	1374	1374	1374	1374	0
125	20230718	180000	52344467	1374	1374	1374	1374	0
126	20230718	175900	52344467	1374	1374	1374	1374	0
127	20230718	175800	52344467	1374	1374	1374	1374	0
128	20230718	175700	52344467	1374	1374	1374	1374	0
129	20230718	175600	52344467	1374	1374	1374	1374	0
130	20230718	175500	52344467	1374	1374	1374	1374	0
131	20230718	175400	52344467	1374	1374	1374	1374	0
132	20230718	175300	52344467	1374	1374	1374	1374	0
133	20230718	175200	52344467	1374	1374	1374	1374	0
134	20230718	175100	52344467	1374	1374	1374	1374	0
135	20230718	175000	52344467	1374	1374	1374	1374	0
136	20230718	174900	52344467	1374	1374	1374	1374	0
137	20230718	174800	52344467	1374	1374	1374	1374	0
138	20230718	174700	52344467	1374	1374	1374	1374	0
139	20230718	174600	52344467	1374	1374	1374	1374	0
140	20230718	174500	52344467	1374	1374	1374	1374	0
141	20230718	174400	52344467	1374	1374	1374	1374	0
142	20230718	174300	52344467	1374	1374	1374	1374	0
143	20230718	174200	52344467	1374	1374	1374	1374	0
144	20230718	174100	52344467	1374	1374	1374	1374	0
145	20230718	174000	52344467	1374	1374	1374	1374	0
146	20230718	173900	52344467	1374	1374	1374	1374	0
147	20230718	173800	52344467	1374	1374	1374	1374	0
148	20230718	173700	52344467	1374	1374	1374	1374	0
149	20230718	173600	52344467	1374	1374	1374	1374	0
150	20230718	173500	52344467	1374	1374	1374	1374	0
151	20230718	173400	52344467	1374	1374	1374	1374	0
152	20230718	173300	52344467	1374	1374	1374	1374	1
153	20230718	173200	52344467	1374	1374	1374	1374	0
154	20230718	173100	52344467	1374	1374	1374	1374	0
155	20230718	173000	52344467	1374	1374	1374	1374	0
156	20230718	172900	52344467	1374	1374	1374	1374	0
157	20230718	172800	52344467	1374	1374	1374	1374	0
158	20230718	172700	52344467	1374	1374	1374	1374	0
159	20230718	172600	52344467	1374	1374	1374	1374	0
160	20230718	172500	52344467	1374	1374	1374	1374	0
161	20230718	172400	52344467	1374	1374	1374	1374	0
162	20230718	172300	52344467	1374	1374	1374	1374	0
163	20230718	172200	52344467	1374	1374	1374	1374	0
164	20230718	172100	52344467	1374	1374	1374	1374	0
165	20230718	172000	52344467	1374	1374	1374	1374	0
166	20230718	171900	52344467	1374	1374	1374	1374	0
167	20230718	171800	52344467	1374	1374	1374	1374	0
168	20230718	171700	52344467	1374	1374	1374	1374	0
169	20230718	171600	52344467	1374	1374	1374	1374	0
170	20230718	171500	52344467	1374	1374	1374	1374	0
171	20230718	171400	52344467	1374	1374	1374	1374	0
172	20230718	171300	52344467	1374	1374	1374	1374	0
173	20230718	171200	52344467	1374	1374	1374	1374	0
174	20230718	171100	52344467	1374	1374	1374	1374	0
175	20230718	171000	52344467	1374	1374	1374	1374	0
176	20230718	170900	52344467	1374	1374	1374	1374	0
177	20230718	170800	52344467	1374	1374	1374	1374	0
178	20230718	170700	52344467	1374	1374	1374	1374	0
179	20230718	170600	52344467	1374	1374	1374	1374	0
180	20230718	170500	52344467	1374	1374	1374	1374	0
181	20230718	170400	52344467	1374	1374	1374	1374	0
182	20230718	170300	52344467	1374	1374	1374	1374	1
183	20230718	170200	52344467	1374	1374	1374	1374	0
184	20230718	170100	52344467	1374	1374	1374	1374	0
185	20230718	170000	52344467	1374	1374	1374	1374	0
186	20230718	165900	52344467	1374	1374	1374	1374	0
187	20230718	165800	52344467	1374	1374	1374	1374	0
188	20230718	165700	52344467	1374	1374	1374	1374	0
189	20230718	165600	52344467	1374	1374	1374	1374	0
190	20230718	165500	52344467	1374	1374	1374	1374	0
191	20230718	165400	52344467	1374	1374	1374	1374	0
192	20230718	165300	52344467	1374	1374	1374	1374	0
193	20230718	165200	52344467	1374	1374	1374	1374	0
194	20230718	165100	52344467	1374	1374	1374	1374	0
195	20230718	165000	52344467	1374	1374	1374	1374	0
196	20230718	164900	52344467	1374	1374	1374	1374	0
197	20230718	164800	52344467	1374	1374	1374	1374	0
198	20230718	164700	52344467	1374	1374	1374	1374	0
199	20230718	164600	52344467	1374	1374	1374	1374	0
200	20230718	164500	52344467	1374	1374	1374	1374	0
201	20230718	164400	52344467	1374	1374	1374	1374	0
202	20230718	164300	52344467	1374	1374	1374	1374	0
203	20230718	164200	52344467	1374	1374	1374	1374	0
204	20230718	164100	52344467	1374	1374	1374	1374	0
205	20230718	164000	52344467	1374	1374	1374	1374	0
206	20230718	163900	52344467	1374	1374	1374	1374	0
207	20230718	163800	52344467	1374	1374	1374	1374	0
208	20230718	163700	52344467	1374	1374	1374	1374	0
209	20230718	163600	52344467	1374	1374	1374	1374	0
210	20230718	163500	52344467	1374	1374	1374	1374	0
211	20230718	163400	52344467	1374	1374	1374	1374	0
212	20230718	163300	52344467	1374	1374	1374	1374	1
213	20230718	163200	52344467	1374	1374	1374	1374	0
214	20230718	163100	52344467	1374	1374	1374	1374	0
215	20230718	163000	52344467	1374	1374	1374	1374	0
216	20230718	162900	52344467	1374	1374	1374	1374	0
217	20230718	162800	52344467	1374	1374	1374	1374	0
218	20230718	162700	52344467	1374	1374	1374	1374	0
219	20230718	162600	52344467	1374	1374	1374	1374	0
220	20230718	162500	52344467	1374	1374	1374	1374	0
221	20230718	162400	52344467	1374	1374	1374	1374	0
222	20230718	162300	52344467	1374	1374	1374	1374	0
223	20230718	162200	52344467	1374	1374	1374	1374	0
224	20230718	162100	52344467	1374	1374	1374	1374	0
225	20230718	162000	52344467	1374	1374	1374	1374	0
226	20230718	161900	52344467	1374	1374	1374	1374	0
227	20230718	161800	52344467	1374	1374	1374	1374	0
228	20230718	161700	52344467	1374	1374	1374	1374	0
229	20230718	161600	52344467	1374	1374	1374	1374	0
230	20230718	161500	52344467	1374	1374	1374	1374	0
231	20230718	161400	52344467	1374	1374	1374	1374	0
232	20230718	161300	52344467	1374	1374	1374	1374	0
233	20230718	161200	52344467	1374	1374	1374	1374	0
234	20230718	161100	52344467	1374	1374	1374	1374	0
235	20230718	161000	52344467	1374	1374	1374	1374	0
236	20230718	160900	52344467	1374	1374	1374	1374	0
237	20230718	160800	52344467	1374	1374	1374	1374	0
238	20230718	160700	52344467	1374	1374	1374	1374	0
239	20230718	160600	52344467	1374	1374	1374	1374	0
240	20230718	160500	52344467	1374	1374	1374	1374	0
241	20230718	160400	52344467	1374	1374	1374	1374	0
242	20230718	160300	52344467	1374	1374	1374	1374	1
243	20230718	160200	52344467	1374	1374	1374	1374	0
244	20230718	160100	52344467	1374	1374	1374	1374	0
245	20230718	160000	52344467	1374	1374	1374	1374	0
246	20230718	155900	52344467	1374	1374	1374	1374	0
247	20230718	155800	52344467	1374	1374	1374	1374	0
248	20230718	155700	52344467	1374	1374	1374	1374	0
249	20230718	155600	52344467	1374	1374	1374	1374	0
250	20230718	155500	52344467	1374	1374	1374	1374	0
251	20230718	155400	52344467	1374	1374	1374	1374	0
252	20230718	155300	52344467	1374	1374	1374	1374	0
253	20230718	155200	52344467	1374	1374	1374	1374	0
254	20230718	155100	52344467	1374	1374	1374	1374	0
255	20230718	155000	52344467	1374	1374	1374	1374	0
256	20230718	154900	52344467	1374	1374	1374	1374	0
257	20230718	154800	52344467	1374	1374	1374	1374	0
258	20230718	154700	52344467	1374	1374	1374	1374	0
259	20230718	154600	52344467	1374	1374	1374	1374	0
260	20230718	154500	52344467	1374	1374	1374	1374	0
261	20230718	154400	52344467	1374	1374	1374	1374	0
262	20230718	154300	52344467	1374	1374	1374	1374	0
263	20230718	154200	52344467	1374	1374	1374	1374	0
264	20230718	154100	52344467	1374	1374	1374	1374	0
265	20230718	154000	52344467	1374	1374	1374	1374	0
266	20230718	153900	52344467	1374	1374	1374	1374	0
267	20230718	153800	52344467	1374	1374	1374	1374	0
268	20230718	153700	52344467	1374	1374	1374	1374	0
269	20230718	153600	52344467	1374	1374	1374	1374	0
270	20230718	153500	52344467	1374	1374	1374	1374	0
271	20230718	153400	52344467	1374	1374	1374	1374	0
272	20230718	153300	52344467	1374	1374	1374	1374	1
273	20230718	153200	52344467	1374	1374	1374	1374	0
274	20230718	153100	52344467	1374	1374	1374	1374	0
275	20230718	153000	52344467	1374	1374	1374	1374	0
276	20230718	152900	52344467	1374	1374	1374	1374	0
277	20230718	152800	52344467	1374	1374	1374	1374	0
278	20230718	152700	52344467	1374	1374	1374	1374	0
279	20230718	152600	52344467	1374	1374	1374	1374	0
280	20230718	152500	52344467	1374	1374	1374	1374	0
281	20230718	152400	52344467	1374	1374	1374	1374	0
282	20230718	152300	52344467	1374	1374	1374	1374	0
283	20230718	152200	52344467	1374	1374	1374	1374	0
284	20230718	152100	52344467	1374	1374	1374	1374	0
285	20230718	152000	52344467	1374	1374	1374	1374	0
286	20230718	151900	52344467	1374	1374	1374	1374	1
287	20230718	151800	52343093	1389	1389	1389	1389	0
288	20230718	151700	52343093	1389	1389	1389	1389	0
289	20230718	151600	52343093	1389	1389	1389	1389	1
290	20230718	151500	52341704	1325	1318	1325	1318	2386
291	20230718	151400	49187656	1318	1318	1318	1318	0
292	20230718	151300	49187656	1318	1318	1318	1318	0
293	20230718	151200	49187656	1318	1318	1318	1318	0
294	20230718	151100	49187656	1318	1318	1318	1318	0
295	20230718	151000	49187656	1318	1318	1318	1318	0
296	20230718	150900	49187656	1318	1318	1318	1318	0
297	20230718	150800	49187656	1318	1318	1318	1318	0
298	20230718	150700	49187656	1318	1318	1318	1318	0
299	20230718	150600	49187656	1318	1318	1318	1318	0
300	20230718	150500	49187656	1318	1318	1318	1318	0
301	20230718	150400	49187656	1318	1318	1318	1318	0
302	20230718	150300	49187656	1318	1318	1318	1318	0
303	20230718	150200	49187656	1318	1318	1318	1318	0
304	20230718	150100	49187656	1318	1318	1318	1318	0
305	20230718	150000	49187656	1318	1318	1318	1318	0
306	20230718	145900	49187656	1318	1318	1318	1318	0
307	20230718	145800	49187656	1318	1318	1318	1318	0
308	20230718	145700	49187656	1318	1318	1318	1318	0
309	20230718	145600	49187656	1318	1318	1318	1318	0
310	20230718	145500	49187656	1318	1318	1318	1318	0
311	20230718	145400	49187656	1318	1318	1318	1318	0
312	20230718	145300	49187656	1318	1318	1318	1318	0
313	20230718	145200	49187656	1318	1318	1318	1318	0
314	20230718	145100	49187656	1318	1318	1318	1318	0
315	20230718	145000	49187656	1318	1318	1318	1318	0
316	20230718	144900	49187656	1318	1318	1318	1318	0
317	20230718	144800	49187656	1318	1318	1318	1318	0
318	20230718	144700	49187656	1318	1318	1318	1318	0
319	20230718	144600	49187656	1318	1318	1318	1318	0
320	20230718	144500	49187656	1318	1318	1318	1318	0
321	20230718	144400	49187656	1318	1318	1318	1318	0
322	20230718	144300	49187656	1318	1318	1318	1318	0
323	20230718	144200	49187656	1318	1318	1318	1318	0
324	20230718	144100	49187656	1318	1318	1318	1318	0
325	20230718	144000	49187656	1318	1318	1318	1318	0
326	20230718	143900	49187656	1318	1318	1318	1318	0
327	20230718	143800	49187656	1318	1318	1318	1318	0
328	20230718	143700	49187656	1318	1318	1318	1318	0
329	20230718	143600	49187656	1318	1318	1318	1318	0
330	20230718	143500	49187656	1318	1318	1318	1318	0
331	20230718	143400	49187656	1318	1318	1318	1318	0
332	20230718	143300	49187656	1318	1318	1318	1318	0
333	20230718	143200	49187656	1318	1318	1318	1318	0
334	20230718	143100	49187656	1318	1318	1318	1318	0
335	20230718	143000	49187656	1318	1318	1318	1318	0
336	20230718	142900	49187656	1318	1318	1318	1318	0
337	20230718	142800	49187656	1318	1318	1318	1318	0
338	20230718	142700	49187656	1318	1318	1318	1318	0
339	20230718	142600	49187656	1318	1318	1318	1318	0
340	20230718	142500	49187656	1318	1318	1318	1318	0
341	20230718	142400	49187656	1318	1318	1318	1318	2532
342	20230718	142300	45850480	1318	1318	1318	1318	4751
343	20230718	142200	39588662	1318	1318	1318	1318	0
344	20230718	142100	39588662	1318	1318	1318	1318	242
345	20230718	142000	39269706	1318	1318	1318	1318	0
346	20230718	141900	39269706	1318	1318	1318	1318	0
347	20230718	141800	39269706	1318	1318	1318	1318	0
348	20230718	141700	39269706	1318	1318	1318	1318	0
349	20230718	141600	39269706	1318	1318	1318	1318	0
350	20230718	141500	39269706	1318	1318	1318	1318	0
351	20230718	141400	39269706	1318	1318	1318	1318	0
352	20230718	141300	39269706	1318	1318	1318	1318	0
353	20230718	141200	39269706	1318	1318	1318	1318	0
354	20230718	141100	39269706	1318	1318	1318	1318	0
355	20230718	141000	39269706	1318	1318	1318	1318	0
356	20230718	140900	39269706	1318	1318	1318	1318	0
357	20230718	140800	39269706	1318	1318	1318	1318	0
358	20230718	140700	39269706	1318	1318	1318	1318	0
359	20230718	140600	39269706	1318	1318	1318	1318	0
360	20230718	140500	39269706	1318	1318	1318	1318	0
361	20230718	140400	39269706	1318	1318	1318	1318	40
362	20230718	140300	39216986	1318	1318	1318	1318	50
363	20230718	140200	39151086	1318	1318	1318	1318	10
364	20230718	140100	39137906	1318	1318	1318	1318	0
365	20230718	140000	39137906	1318	1318	1318	1318	0
366	20230718	135900	39137906	1318	1318	1318	1318	0
367	20230718	135800	39137906	1318	1318	1318	1318	0
368	20230718	135700	39137906	1318	1318	1318	1318	1
369	20230718	135600	39136588	1300	1300	1300	1300	700
370	20230718	135500	38226588	1324	1324	1324	1324	0
371	20230718	135400	38226588	1324	1324	1324	1324	0
372	20230718	135300	38226588	1324	1324	1324	1324	0
373	20230718	135200	38226588	1324	1324	1324	1324	0
374	20230718	135100	38226588	1324	1324	1324	1324	0
375	20230718	135000	38226588	1324	1324	1324	1324	0
376	20230718	134900	38226588	1324	1324	1324	1324	0
377	20230718	134800	38226588	1324	1324	1324	1324	0
378	20230718	134700	38226588	1324	1324	1324	1324	0
379	20230718	134600	38226588	1324	1324	1324	1324	0
380	20230718	134500	38226588	1324	1324	1324	1324	0
381	20230718	134400	38226588	1324	1324	1324	1324	0
382	20230718	134300	38226588	1324	1324	1324	1324	0
383	20230718	134200	38226588	1324	1324	1324	1324	0
384	20230718	134100	38226588	1324	1324	1324	1324	0
385	20230718	134000	38226588	1324	1324	1324	1324	0
386	20230718	133900	38226588	1324	1324	1324	1324	0
387	20230718	133800	38226588	1324	1324	1324	1324	0
388	20230718	133700	38226588	1324	1324	1324	1324	0
389	20230718	133600	38226588	1324	1324	1324	1324	0
390	20230718	133500	38226588	1324	1324	1324	1324	0
391	20230718	133400	38226588	1324	1324	1324	1324	0
392	20230718	133300	38226588	1324	1324	1324	1324	0
393	20230718	133200	38226588	1324	1324	1324	1324	0
394	20230718	133100	38226588	1324	1324	1324	1324	0
395	20230718	133000	38226588	1324	1324	1324	1324	0
396	20230718	132900	38226588	1324	1324	1324	1324	0
397	20230718	132800	38226588	1324	1324	1324	1324	0
398	20230718	132700	38226588	1324	1324	1324	1324	0
399	20230718	132600	38226588	1324	1324	1324	1324	0
400	20230718	132500	38226588	1324	1324	1324	1324	0
401	20230718	132400	38226588	1324	1324	1324	1324	0
402	20230718	132300	38226588	1324	1324	1324	1324	0
403	20230718	132200	38226588	1324	1324	1324	1324	0
404	20230718	132100	38226588	1324	1324	1324	1324	0
405	20230718	132000	38226588	1324	1324	1324	1324	0
406	20230718	131900	38226588	1324	1324	1324	1324	0
407	20230718	131800	38226588	1324	1324	1324	1324	0
408	20230718	131700	38226588	1324	1324	1324	1324	0
409	20230718	131600	38226588	1324	1324	1324	1324	0
410	20230718	131500	38226588	1324	1324	1324	1324	0
411	20230718	131400	38226588	1324	1324	1324	1324	0
412	20230718	131300	38226588	1324	1324	1324	1324	0
413	20230718	131200	38226588	1324	1324	1324	1324	0
414	20230718	131100	38226588	1324	1324	1324	1324	0
415	20230718	131000	38226588	1324	1324	1324	1324	0
416	20230718	130900	38226588	1324	1324	1324	1324	0
417	20230718	130800	38226588	1324	1324	1324	1324	0
418	20230718	130700	38226588	1324	1324	1324	1324	0
419	20230718	130600	38226588	1324	1324	1324	1324	0
420	20230718	130500	38226588	1324	1324	1324	1324	0
421	20230718	130400	38226588	1324	1324	1324	1324	0
422	20230718	130300	38226588	1324	1324	1324	1324	0
423	20230718	130200	38226588	1324	1324	1324	1324	0
424	20230718	130100	38226588	1324	1324	1324	1324	0
425	20230718	130000	38226588	1324	1324	1324	1324	0
426	20230718	125900	38226588	1324	1324	1324	1324	0
427	20230718	125800	38226588	1324	1324	1324	1324	0
428	20230718	125700	38226588	1324	1324	1324	1324	0
429	20230718	125600	38226588	1324	1324	1324	1324	0
430	20230718	125500	38226588	1324	1324	1324	1324	0
431	20230718	125400	38226588	1324	1324	1324	1324	0
432	20230718	125300	38226588	1324	1324	1324	1324	0
433	20230718	125200	38226588	1324	1324	1324	1324	0
434	20230718	125100	38226588	1324	1324	1324	1324	0
435	20230718	125000	38226588	1324	1324	1324	1324	0
436	20230718	124900	38226588	1324	1324	1324	1324	0
437	20230718	124800	38226588	1324	1324	1324	1324	0
438	20230718	124700	38226588	1324	1324	1324	1324	0
439	20230718	124600	38226588	1324	1324	1324	1324	0
440	20230718	124500	38226588	1324	1324	1324	1324	0
441	20230718	124400	38226588	1324	1324	1324	1324	0
442	20230718	124300	38226588	1324	1324	1324	1324	0
443	20230718	124200	38226588	1324	1324	1324	1324	0
444	20230718	124100	38226588	1324	1324	1324	1324	0
445	20230718	124000	38226588	1324	1324	1324	1324	0
446	20230718	123900	38226588	1324	1324	1324	1324	0
447	20230718	123800	38226588	1324	1324	1324	1324	0
448	20230718	123700	38226588	1324	1324	1324	1324	0
449	20230718	123600	38226588	1324	1324	1324	1324	0
450	20230718	123500	38226588	1324	1324	1324	1324	0
451	20230718	123400	38226588	1324	1324	1324	1324	0
452	20230718	123300	38226588	1324	1324	1324	1324	0
453	20230718	123200	38226588	1324	1324	1324	1324	0
454	20230718	123100	38226588	1324	1324	1324	1324	0
455	20230718	123000	38226588	1324	1324	1324	1324	0
456	20230718	122900	38226588	1324	1324	1324	1324	0
457	20230718	122800	38226588	1324	1324	1324	1324	0
458	20230718	122700	38226588	1324	1324	1324	1324	0
459	20230718	122600	38226588	1324	1324	1324	1324	0
460	20230718	122500	38226588	1324	1324	1324	1324	0
461	20230718	122400	38226588	1324	1324	1324	1324	0
462	20230718	122300	38226588	1324	1324	1324	1324	0
463	20230718	122200	38226588	1324	1324	1324	1324	0
464	20230718	122100	38226588	1324	1324	1324	1324	0
465	20230718	122000	38226588	1324	1324	1324	1324	0
466	20230718	121900	38226588	1324	1324	1324	1324	0
467	20230718	121800	38226588	1324	1324	1324	1324	0
468	20230718	121700	38226588	1324	1324	1324	1324	0
469	20230718	121600	38226588	1324	1324	1324	1324	0
470	20230718	121500	38226588	1324	1324	1324	1324	0
471	20230718	121400	38226588	1324	1324	1324	1324	0
472	20230718	121300	38226588	1324	1324	1324	1324	0
473	20230718	121200	38226588	1324	1324	1324	1324	0
474	20230718	121100	38226588	1324	1324	1324	1324	0
475	20230718	121000	38226588	1324	1324	1324	1324	0
476	20230718	120900	38226588	1324	1324	1324	1324	0
477	20230718	120800	38226588	1324	1324	1324	1324	0
478	20230718	120700	38226588	1324	1324	1324	1324	0
479	20230718	120600	38226588	1324	1324	1324	1324	0
480	20230718	120500	38226588	1324	1324	1324	1324	0
481	20230718	120400	38226588	1324	1324	1324	1324	0
482	20230718	120300	38226588	1324	1324	1324	1324	0
483	20230718	120200	38226588	1324	1324	1324	1324	0
484	20230718	120100	38226588	1324	1324	1324	1324	0
485	20230718	120000	38226588	1324	1324	1324	1324	0
486	20230718	115900	38226588	1324	1324	1324	1324	0
487	20230718	115800	38226588	1324	1324	1324	1324	0
488	20230718	115700	38226588	1324	1324	1324	1324	0
489	20230718	115600	38226588	1324	1324	1324	1324	0
490	20230718	115500	38226588	1324	1324	1324	1324	0
491	20230718	115400	38226588	1324	1324	1324	1324	0
492	20230718	115300	38226588	1324	1324	1324	1324	0
493	20230718	115200	38226588	1324	1324	1324	1324	0
494	20230718	115100	38226588	1324	1324	1324	1324	0
495	20230718	115000	38226588	1324	1324	1324	1324	0
496	20230718	114900	38226588	1324	1324	1324	1324	0
497	20230718	114800	38226588	1324	1324	1324	1324	0
498	20230718	114700	38226588	1324	1324	1324	1324	0
499	20230718	114600	38226588	1324	1324	1324	1324	0
500	20230718	114500	38226588	1324	1324	1324	1324	0
501	20230718	114400	38226588	1324	1324	1324	1324	0
502	20230718	114300	38226588	1324	1324	1324	1324	0
503	20230718	114200	38226588	1324	1324	1324	1324	0
504	20230718	114100	38226588	1324	1324	1324	1324	0
505	20230718	114000	38226588	1324	1324	1324	1324	0
506	20230718	113900	38226588	1324	1324	1324	1324	0
507	20230718	113800	38226588	1324	1324	1324	1324	0
508	20230718	113700	38226588	1324	1324	1324	1324	0
509	20230718	113600	38226588	1324	1324	1324	1324	0
510	20230718	113500	38226588	1324	1324	1324	1324	0
511	20230718	113400	38226588	1324	1324	1324	1324	0
512	20230718	113300	38226588	1324	1324	1324	1324	0
513	20230718	113200	38226588	1324	1324	1324	1324	0
514	20230718	113100	38226588	1324	1324	1324	1324	0
515	20230718	113000	38226588	1324	1324	1324	1324	0
516	20230718	112900	38226588	1324	1324	1324	1324	0
517	20230718	112800	38226588	1324	1324	1324	1324	0
518	20230718	112700	38226588	1324	1324	1324	1324	0
519	20230718	112600	38226588	1324	1324	1324	1324	0
520	20230718	112500	38226588	1324	1324	1324	1324	0
521	20230718	112400	38226588	1324	1324	1324	1324	0
522	20230718	112300	38226588	1324	1324	1324	1324	150
523	20230718	112200	38027988	1325	1325	1325	1325	0
524	20230718	112100	38027988	1325	1325	1325	1325	0
525	20230718	112000	38027988	1325	1325	1325	1325	0
526	20230718	111900	38027988	1325	1325	1325	1325	0
527	20230718	111800	38027988	1325	1325	1325	1325	0
528	20230718	111700	38027988	1325	1325	1325	1325	0
529	20230718	111600	38027988	1325	1325	1325	1325	0
530	20230718	111500	38027988	1325	1325	1325	1325	0
531	20230718	111400	38027988	1325	1325	1325	1325	0
532	20230718	111300	38027988	1325	1325	1325	1325	0
533	20230718	111200	38027988	1325	1325	1325	1325	0
534	20230718	111100	38027988	1325	1325	1325	1325	0
535	20230718	111000	38027988	1325	1325	1325	1325	0
536	20230718	110900	38027988	1325	1325	1325	1325	0
537	20230718	110800	38027988	1325	1325	1325	1325	0
538	20230718	110700	38027988	1325	1325	1325	1325	0
539	20230718	110600	38027988	1325	1325	1325	1325	0
540	20230718	110500	38027988	1325	1325	1325	1325	0
541	20230718	110400	38027988	1325	1324	1325	1324	105
542	20230718	110300	37888967	1324	1324	1324	1324	1
543	20230718	110200	37887643	1300	1300	1300	1300	0
544	20230718	110100	37887643	1300	1300	1300	1300	0
545	20230718	110000	37887643	1300	1300	1300	1300	0
546	20230718	105900	37887643	1300	1300	1300	1300	0
547	20230718	105800	37887643	1300	1300	1300	1300	2000
548	20230718	105700	35287643	1325	1325	1325	1325	0
549	20230718	105600	35287643	1325	1325	1325	1325	0
550	20230718	105500	35287643	1325	1325	1325	1325	0
551	20230718	105400	35287643	1325	1325	1325	1325	0
552	20230718	105300	35287643	1325	1325	1325	1325	0
553	20230718	105200	35287643	1325	1325	1325	1325	0
554	20230718	105100	35287643	1325	1325	1325	1325	0
555	20230718	105000	35287643	1325	1325	1325	1325	25
556	20230718	104900	35254518	1325	1325	1325	1325	0
557	20230718	104800	35254518	1325	1300	1325	1300	51
558	20230718	104700	35188193	1329	1329	1329	1329	0
559	20230718	104600	35188193	1329	1329	1329	1329	0
560	20230718	104500	35188193	1329	1329	1329	1329	0
561	20230718	104400	35188193	1329	1300	1329	1300	3544
562	20230718	104300	30580964	1422	1422	1422	1422	0
563	20230718	104200	30580964	1422	1422	1422	1422	0
564	20230718	104100	30580964	1422	1319	1422	1319	2800
565	20230718	104000	26852731	1319	1319	1319	1319	10
566	20230718	103900	26839541	1319	1319	1319	1319	0
567	20230718	103800	26839541	1319	1319	1319	1319	0
568	20230718	103700	26839541	1319	1319	1319	1319	0
569	20230718	103600	26839541	1319	1300	1319	1300	358
570	20230718	103500	26374122	1349	1349	1349	1349	0
571	20230718	103400	26374122	1349	1349	1349	1349	345
572	20230718	103300	25908717	1300	1300	1300	1300	2000
573	20230718	103200	23308717	1423	1423	1423	1423	0
574	20230718	103100	23308717	1423	1423	1423	1423	0
575	20230718	103000	23308717	1423	1350	1423	1350	900
576	20230718	102900	22091089	1350	1350	1350	1350	0
577	20230718	102800	22091089	1350	1350	1350	1350	0
578	20230718	102700	22091089	1350	1350	1350	1350	0
579	20230718	102600	22091089	1350	1350	1350	1350	0
580	20230718	102500	22091089	1350	1350	1350	1350	1
581	20230718	102400	22089739	1300	1300	1300	1300	0
582	20230718	102300	22089739	1300	1300	1300	1300	2911
583	20230718	102200	18305439	1300	1300	1300	1300	0
584	20230718	102100	18305439	1300	1300	1300	1300	0
585	20230718	102000	18305439	1300	1300	1300	1300	0
586	20230718	101900	18305439	1300	1311	1311	1300	12013
587	20230718	101800	2675916	1311	1311	1311	1311	158
588	20230718	101700	2468778	1434	1434	1434	1434	0
589	20230718	101600	2468778	1434	1434	1434	1434	0
590	20230718	101500	2468778	1434	1434	1434	1434	0
591	20230718	101400	2468778	1434	1434	1434	1434	0
592	20230718	101300	2468778	1434	1434	1434	1434	0
593	20230718	101200	2468778	1434	1434	1434	1434	0
594	20230718	101100	2468778	1434	1434	1434	1434	0
595	20230718	101000	2468778	1434	1434	1434	1434	0
596	20230718	100900	2468778	1434	1434	1434	1434	0
597	20230718	100800	2468778	1434	1434	1434	1434	0
598	20230718	100700	2468778	1434	1434	1434	1434	0
599	20230718	100600	2468778	1434	1434	1434	1434	0
600	20230718	100500	2468778	1434	1434	1434	1434	0
601	20230718	100400	2468778	1434	1434	1434	1434	0
602	20230718	100300	2468778	1434	1434	1434	1434	0
603	20230718	100200	2468778	1434	1434	1434	1434	1
604	20230718	100100	2467344	1290	1290	1290	1290	700
605	20230718	100000	1564344	1440	1440	1440	1440	0
606	20230718	095900	1564344	1440	1440	1440	1440	0
607	20230718	095800	1564344	1440	1440	1440	1440	0
608	20230718	095700	1564344	1440	1440	1440	1440	0
609	20230718	095600	1564344	1440	1440	1440	1440	0
610	20230718	095500	1564344	1440	1440	1440	1440	0
611	20230718	095400	1564344	1440	1440	1440	1440	0
612	20230718	095300	1564344	1440	1440	1440	1440	0
613	20230718	095200	1564344	1440	1440	1440	1440	0
614	20230718	095100	1564344	1440	1440	1440	1440	0
615	20230718	095000	1564344	1440	1440	1440	1440	0
616	20230718	094900	1564344	1440	1440	1440	1440	0
617	20230718	094800	1564344	1440	1440	1440	1440	0
618	20230718	094700	1564344	1440	1440	1440	1440	0
619	20230718	094600	1564344	1440	1440	1440	1440	0
620	20230718	094500	1564344	1440	1440	1440	1440	0
621	20230718	094400	1564344	1440	1440	1440	1440	0
622	20230718	094300	1564344	1440	1440	1440	1440	0
623	20230718	094200	1564344	1440	1440	1440	1440	0
624	20230718	094100	1564344	1440	1440	1440	1440	0
625	20230718	094000	1564344	1440	1440	1440	1440	0
626	20230718	093900	1564344	1440	1440	1440	1440	0
627	20230718	093800	1564344	1440	1440	1440	1440	0
628	20230718	093700	1564344	1440	1440	1440	1440	0
629	20230718	093600	1564344	1440	1440	1440	1440	0
630	20230718	093500	1564344	1440	1440	1440	1440	0
631	20230718	093400	1564344	1440	1440	1440	1440	0
632	20230718	093300	1564344	1440	1440	1440	1440	0
633	20230718	093200	1564344	1440	1440	1440	1440	0
634	20230718	093100	1564344	1440	1440	1440	1440	0
635	20230718	093000	1564344	1440	1440	1440	1440	0
636	20230718	092900	1564344	1440	1440	1440	1440	0
637	20230718	092800	1564344	1440	1440	1440	1440	0
638	20230718	092700	1564344	1440	1440	1440	1440	0
639	20230718	092600	1564344	1440	1440	1440	1440	0
640	20230718	092500	1564344	1440	1440	1440	1440	0
641	20230718	092400	1564344	1440	1440	1440	1440	0
642	20230718	092300	1564344	1440	1440	1440	1440	0
643	20230718	092200	1564344	1440	1440	1440	1440	0
644	20230718	092100	1564344	1440	1440	1440	1440	0
645	20230718	092000	1564344	1440	1440	1440	1440	0
646	20230718	091900	1564344	1440	1440	1440	1440	0
647	20230718	091800	1564344	1440	1440	1440	1440	0
648	20230718	091700	1564344	1440	1440	1440	1440	0
649	20230718	091600	1564344	1440	1440	1440	1440	0
650	20230718	091500	1564344	1440	1440	1440	1440	0
651	20230718	091400	1564344	1440	1440	1440	1440	0
652	20230718	091300	1564344	1440	1440	1440	1440	0
653	20230718	091200	1564344	1440	1440	1440	1440	0
654	20230718	091100	1564344	1440	1440	1440	1440	1
655	20230718	091000	1562904	1300	1300	1300	1300	1200
656	20230718	090900	2904	1452	1452	1452	1452	0
657	20230718	090800	2904	1452	1452	1452	1452	0
658	20230718	090700	2904	1452	1452	1452	1452	0
659	20230718	090600	2904	1452	1452	1452	1452	0
660	20230718	090500	2904	1452	1452	1452	1452	0
661	20230718	090400	2904	1452	1452	1452	1452	0
662	20230718	090300	2904	1452	1452	1452	1452	0
663	20230718	090200	2904	1452	1452	1452	1452	0
664	20230718	090100	2904	1452	1452	1452	1452	0
665	20230718	090000	2904	1452	1452	1452	1452	2