KissMeData/079650/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	193900	41491007	1876	1876	1876	1876	666
3	20230711	193800	41491007	1876	1876	1876	1876	0
4	20230711	193700	41491007	1876	1876	1876	1876	0
5	20230711	193600	41491007	1876	1876	1876	1876	0
6	20230711	193500	41491007	1876	1876	1876	1876	0
7	20230711	193400	41491007	1876	1876	1876	1876	0
8	20230711	193300	41491007	1876	1876	1876	1876	0
9	20230711	193200	41491007	1876	1876	1876	1876	0
10	20230711	193100	41491007	1876	1876	1876	1876	0
11	20230711	193000	41491007	1876	1876	1876	1876	0
12	20230711	192900	41491007	1876	1876	1876	1876	0
13	20230711	192800	41491007	1876	1876	1876	1876	0
14	20230711	192700	41491007	1876	1876	1876	1876	0
15	20230711	192600	41491007	1876	1876	1876	1876	0
16	20230711	192500	41491007	1876	1876	1876	1876	0
17	20230711	192400	41491007	1876	1876	1876	1876	0
18	20230711	192300	41491007	1876	1876	1876	1876	0
19	20230711	192200	41491007	1876	1876	1876	1876	0
20	20230711	192100	41491007	1876	1876	1876	1876	0
21	20230711	192000	41491007	1876	1876	1876	1876	0
22	20230711	191900	41491007	1876	1876	1876	1876	0
23	20230711	191800	41491007	1876	1876	1876	1876	0
24	20230711	191700	41491007	1876	1876	1876	1876	0
25	20230711	191600	41491007	1876	1876	1876	1876	0
26	20230711	191500	41491007	1876	1876	1876	1876	0
27	20230711	191400	41491007	1876	1876	1876	1876	0
28	20230711	191300	41491007	1876	1876	1876	1876	0
29	20230711	191200	41491007	1876	1876	1876	1876	0
30	20230711	191100	41491007	1876	1876	1876	1876	0
31	20230711	191000	41491007	1876	1876	1876	1876	0
32	20230711	190900	41491007	1876	1876	1876	1876	666
33	20230711	190800	41491007	1876	1876	1876	1876	0
34	20230711	190700	41491007	1876	1876	1876	1876	0
35	20230711	190600	41491007	1876	1876	1876	1876	0
36	20230711	190500	41491007	1876	1876	1876	1876	0
37	20230711	190400	41491007	1876	1876	1876	1876	0
38	20230711	190300	41491007	1876	1876	1876	1876	0
39	20230711	190200	41491007	1876	1876	1876	1876	0
40	20230711	190100	41491007	1876	1876	1876	1876	0
41	20230711	190000	41491007	1876	1876	1876	1876	0
42	20230711	185900	41491007	1876	1876	1876	1876	0
43	20230711	185800	41491007	1876	1876	1876	1876	0
44	20230711	185700	41491007	1876	1876	1876	1876	0
45	20230711	185600	41491007	1876	1876	1876	1876	0
46	20230711	185500	41491007	1876	1876	1876	1876	0
47	20230711	185400	41491007	1876	1876	1876	1876	0
48	20230711	185300	41491007	1876	1876	1876	1876	0
49	20230711	185200	41491007	1876	1876	1876	1876	0
50	20230711	185100	41491007	1876	1876	1876	1876	0
51	20230711	185000	41491007	1876	1876	1876	1876	0
52	20230711	184900	41491007	1876	1876	1876	1876	0
53	20230711	184800	41491007	1876	1876	1876	1876	0
54	20230711	184700	41491007	1876	1876	1876	1876	0
55	20230711	184600	41491007	1876	1876	1876	1876	0
56	20230711	184500	41491007	1876	1876	1876	1876	0
57	20230711	184400	41491007	1876	1876	1876	1876	0
58	20230711	184300	41491007	1876	1876	1876	1876	0
59	20230711	184200	41491007	1876	1876	1876	1876	0
60	20230711	184100	41491007	1876	1876	1876	1876	0
61	20230711	184000	41491007	1876	1876	1876	1876	0
62	20230711	183900	41491007	1876	1876	1876	1876	666
63	20230711	183800	41491007	1876	1876	1876	1876	0
64	20230711	183700	41491007	1876	1876	1876	1876	0
65	20230711	183600	41491007	1876	1876	1876	1876	0
66	20230711	183500	41491007	1876	1876	1876	1876	0
67	20230711	183400	41491007	1876	1876	1876	1876	0
68	20230711	183300	41491007	1876	1876	1876	1876	0
69	20230711	183200	41491007	1876	1876	1876	1876	0
70	20230711	183100	41491007	1876	1876	1876	1876	0
71	20230711	183000	41491007	1876	1876	1876	1876	0
72	20230711	182900	41491007	1876	1876	1876	1876	0
73	20230711	182800	41491007	1876	1876	1876	1876	0
74	20230711	182700	41491007	1876	1876	1876	1876	0
75	20230711	182600	41491007	1876	1876	1876	1876	0
76	20230711	182500	41491007	1876	1876	1876	1876	0
77	20230711	182400	41491007	1876	1876	1876	1876	0
78	20230711	182300	41491007	1876	1876	1876	1876	0
79	20230711	182200	41491007	1876	1876	1876	1876	0
80	20230711	182100	41491007	1876	1876	1876	1876	0
81	20230711	182000	41491007	1876	1876	1876	1876	0
82	20230711	181900	41491007	1876	1876	1876	1876	0
83	20230711	181800	41491007	1876	1876	1876	1876	0
84	20230711	181700	41491007	1876	1876	1876	1876	0
85	20230711	181600	41491007	1876	1876	1876	1876	0
86	20230711	181500	41491007	1876	1876	1876	1876	0
87	20230711	181400	41491007	1876	1876	1876	1876	0
88	20230711	181300	41491007	1876	1876	1876	1876	0
89	20230711	181200	41491007	1876	1876	1876	1876	0
90	20230711	181100	41491007	1876	1876	1876	1876	0
91	20230711	181000	41491007	1876	1876	1876	1876	0
92	20230711	180900	41491007	1876	1876	1876	1876	666
93	20230711	180800	41491007	1876	1876	1876	1876	0
94	20230711	180700	41491007	1876	1876	1876	1876	0
95	20230711	180600	41491007	1876	1876	1876	1876	0
96	20230711	180500	41491007	1876	1876	1876	1876	0
97	20230711	180400	41491007	1876	1876	1876	1876	0
98	20230711	180300	41491007	1876	1876	1876	1876	0
99	20230711	180200	41491007	1876	1876	1876	1876	0
100	20230711	180100	41491007	1876	1876	1876	1876	0
101	20230711	180000	41491007	1876	1876	1876	1876	0
102	20230711	175900	41491007	1876	1876	1876	1876	0
103	20230711	175800	41491007	1876	1876	1876	1876	0
104	20230711	175700	41491007	1876	1876	1876	1876	0
105	20230711	175600	41491007	1876	1876	1876	1876	0
106	20230711	175500	41491007	1876	1876	1876	1876	0
107	20230711	175400	41491007	1876	1876	1876	1876	0
108	20230711	175300	41491007	1876	1876	1876	1876	0
109	20230711	175200	41491007	1876	1876	1876	1876	0
110	20230711	175100	41491007	1876	1876	1876	1876	0
111	20230711	175000	41491007	1876	1876	1876	1876	0
112	20230711	174900	41491007	1876	1876	1876	1876	0
113	20230711	174800	41491007	1876	1876	1876	1876	0
114	20230711	174700	41491007	1876	1876	1876	1876	0
115	20230711	174600	41491007	1876	1876	1876	1876	0
116	20230711	174500	41491007	1876	1876	1876	1876	0
117	20230711	174400	41491007	1876	1876	1876	1876	0
118	20230711	174300	41491007	1876	1876	1876	1876	0
119	20230711	174200	41491007	1876	1876	1876	1876	0
120	20230711	174100	41491007	1876	1876	1876	1876	0
121	20230711	174000	41491007	1876	1876	1876	1876	0
122	20230711	173900	41491007	1876	1876	1876	1876	666
123	20230711	173800	41491007	1876	1876	1876	1876	0
124	20230711	173700	41491007	1876	1876	1876	1876	0
125	20230711	173600	41491007	1876	1876	1876	1876	0
126	20230711	173500	41491007	1876	1876	1876	1876	0
127	20230711	173400	41491007	1876	1876	1876	1876	0
128	20230711	173300	41491007	1876	1876	1876	1876	0
129	20230711	173200	41491007	1876	1876	1876	1876	0
130	20230711	173100	41491007	1876	1876	1876	1876	0
131	20230711	173000	41491007	1876	1876	1876	1876	0
132	20230711	172900	41491007	1876	1876	1876	1876	0
133	20230711	172800	41491007	1876	1876	1876	1876	0
134	20230711	172700	41491007	1876	1876	1876	1876	0
135	20230711	172600	41491007	1876	1876	1876	1876	0
136	20230711	172500	41491007	1876	1876	1876	1876	0
137	20230711	172400	41491007	1876	1876	1876	1876	0
138	20230711	172300	41491007	1876	1876	1876	1876	0
139	20230711	172200	41491007	1876	1876	1876	1876	0
140	20230711	172100	41491007	1876	1876	1876	1876	0
141	20230711	172000	41491007	1876	1876	1876	1876	0
142	20230711	171900	41491007	1876	1876	1876	1876	0
143	20230711	171800	41491007	1876	1876	1876	1876	0
144	20230711	171700	41491007	1876	1876	1876	1876	0
145	20230711	171600	41491007	1876	1876	1876	1876	0
146	20230711	171500	41491007	1876	1876	1876	1876	0
147	20230711	171400	41491007	1876	1876	1876	1876	0
148	20230711	171300	41491007	1876	1876	1876	1876	0
149	20230711	171200	41491007	1876	1876	1876	1876	0
150	20230711	171100	41491007	1876	1876	1876	1876	0
151	20230711	171000	41491007	1876	1876	1876	1876	0
152	20230711	170900	41491007	1876	1876	1876	1876	666
153	20230711	170800	41491007	1876	1876	1876	1876	0
154	20230711	170700	41491007	1876	1876	1876	1876	0
155	20230711	170600	41491007	1876	1876	1876	1876	0
156	20230711	170500	41491007	1876	1876	1876	1876	0
157	20230711	170400	41491007	1876	1876	1876	1876	0
158	20230711	170300	41491007	1876	1876	1876	1876	0
159	20230711	170200	41491007	1876	1876	1876	1876	0
160	20230711	170100	41491007	1876	1876	1876	1876	0
161	20230711	170000	41491007	1876	1876	1876	1876	0
162	20230711	165900	41491007	1876	1876	1876	1876	0
163	20230711	165800	41491007	1876	1876	1876	1876	0
164	20230711	165700	41491007	1876	1876	1876	1876	0
165	20230711	165600	41491007	1876	1876	1876	1876	0
166	20230711	165500	41491007	1876	1876	1876	1876	0
167	20230711	165400	41491007	1876	1876	1876	1876	0
168	20230711	165300	41491007	1876	1876	1876	1876	0
169	20230711	165200	41491007	1876	1876	1876	1876	0
170	20230711	165100	41491007	1876	1876	1876	1876	0
171	20230711	165000	41491007	1876	1876	1876	1876	0
172	20230711	164900	41491007	1876	1876	1876	1876	0
173	20230711	164800	41491007	1876	1876	1876	1876	0
174	20230711	164700	41491007	1876	1876	1876	1876	0
175	20230711	164600	41491007	1876	1876	1876	1876	0
176	20230711	164500	41491007	1876	1876	1876	1876	0
177	20230711	164400	41491007	1876	1876	1876	1876	0
178	20230711	164300	41491007	1876	1876	1876	1876	0
179	20230711	164200	41491007	1876	1876	1876	1876	0
180	20230711	164100	41491007	1876	1876	1876	1876	0
181	20230711	164000	41491007	1876	1876	1876	1876	0
182	20230711	163900	41491007	1876	1876	1876	1876	666
183	20230711	163800	41491007	1876	1876	1876	1876	0
184	20230711	163700	41491007	1876	1876	1876	1876	0
185	20230711	163600	41491007	1876	1876	1876	1876	0
186	20230711	163500	41491007	1876	1876	1876	1876	0
187	20230711	163400	41491007	1876	1876	1876	1876	0
188	20230711	163300	41491007	1876	1876	1876	1876	0
189	20230711	163200	41491007	1876	1876	1876	1876	0
190	20230711	163100	41491007	1876	1876	1876	1876	0
191	20230711	163000	41491007	1876	1876	1876	1876	0
192	20230711	162900	41491007	1876	1876	1876	1876	0
193	20230711	162800	41491007	1876	1876	1876	1876	0
194	20230711	162700	41491007	1876	1876	1876	1876	0
195	20230711	162600	41491007	1876	1876	1876	1876	0
196	20230711	162500	41491007	1876	1876	1876	1876	0
197	20230711	162400	41491007	1876	1876	1876	1876	0
198	20230711	162300	41491007	1876	1876	1876	1876	0
199	20230711	162200	41491007	1876	1876	1876	1876	0
200	20230711	162100	41491007	1876	1876	1876	1876	0
201	20230711	162000	41491007	1876	1876	1876	1876	0
202	20230711	161900	41491007	1876	1876	1876	1876	0
203	20230711	161800	41491007	1876	1876	1876	1876	0
204	20230711	161700	41491007	1876	1876	1876	1876	0
205	20230711	161600	41491007	1876	1876	1876	1876	0
206	20230711	161500	41491007	1876	1876	1876	1876	0
207	20230711	161400	41491007	1876	1876	1876	1876	0
208	20230711	161300	41491007	1876	1876	1876	1876	0
209	20230711	161200	41491007	1876	1876	1876	1876	0
210	20230711	161100	41491007	1876	1876	1876	1876	0
211	20230711	161000	41491007	1876	1876	1876	1876	0
212	20230711	160900	41491007	1876	1876	1876	1876	666
213	20230711	160800	41491007	1876	1876	1876	1876	0
214	20230711	160700	41491007	1876	1876	1876	1876	0
215	20230711	160600	41491007	1876	1876	1876	1876	0
216	20230711	160500	41491007	1876	1876	1876	1876	0
217	20230711	160400	41491007	1876	1876	1876	1876	0
218	20230711	160300	41491007	1876	1876	1876	1876	0
219	20230711	160200	41491007	1876	1876	1876	1876	0
220	20230711	160100	41491007	1876	1876	1876	1876	0
221	20230711	160000	41491007	1876	1876	1876	1876	0
222	20230711	155900	41491007	1876	1876	1876	1876	0
223	20230711	155800	41491007	1876	1876	1876	1876	0
224	20230711	155700	41491007	1876	1876	1876	1876	0
225	20230711	155600	41491007	1876	1876	1876	1876	0
226	20230711	155500	41491007	1876	1876	1876	1876	0
227	20230711	155400	41491007	1876	1876	1876	1876	0
228	20230711	155300	41491007	1876	1876	1876	1876	0
229	20230711	155200	41491007	1876	1876	1876	1876	0
230	20230711	155100	41491007	1876	1876	1876	1876	0
231	20230711	155000	41491007	1876	1876	1876	1876	0
232	20230711	154900	41491007	1876	1876	1876	1876	0
233	20230711	154800	41491007	1876	1876	1876	1876	0
234	20230711	154700	41491007	1876	1876	1876	1876	0
235	20230711	154600	41491007	1876	1876	1876	1876	0
236	20230711	154500	41491007	1876	1876	1876	1876	0
237	20230711	154400	41491007	1876	1876	1876	1876	0
238	20230711	154300	41491007	1876	1876	1876	1876	0
239	20230711	154200	41491007	1876	1876	1876	1876	0
240	20230711	154100	41491007	1876	1876	1876	1876	0
241	20230711	154000	41491007	1876	1876	1876	1876	0
242	20230711	153900	41491007	1876	1876	1876	1876	666
243	20230711	153800	41491007	1876	1876	1876	1876	0
244	20230711	153700	41491007	1876	1876	1876	1876	0
245	20230711	153600	41491007	1876	1876	1876	1876	0
246	20230711	153500	41491007	1876	1876	1876	1876	0
247	20230711	153400	41491007	1876	1876	1876	1876	0
248	20230711	153300	41491007	1876	1876	1876	1876	0
249	20230711	153200	41491007	1876	1876	1876	1876	0
250	20230711	153100	41491007	1876	1876	1876	1876	0
251	20230711	153000	41491007	1876	1876	1876	1876	666
252	20230711	152900	40241591	1875	1875	1875	1875	0
253	20230711	152800	40241591	1875	1875	1875	1875	0
254	20230711	152700	40241591	1875	1875	1875	1875	0
255	20230711	152600	40241591	1875	1875	1875	1875	0
256	20230711	152500	40241591	1875	1875	1875	1875	0
257	20230711	152400	40241591	1875	1875	1875	1875	0
258	20230711	152300	40241591	1875	1875	1875	1875	0
259	20230711	152200	40241591	1875	1875	1875	1875	0
260	20230711	152100	40241591	1875	1875	1875	1875	0
261	20230711	152000	40241591	1875	1875	1875	1875	0
262	20230711	151900	40241591	1875	1875	1875	1875	1
263	20230711	151800	40239716	1855	1855	1855	1855	1
264	20230711	151700	40237861	1875	1875	1875	1875	0
265	20230711	151600	40237861	1875	1875	1875	1875	0
266	20230711	151500	40237861	1875	1875	1875	1875	0
267	20230711	151400	40237861	1875	1875	1875	1875	0
268	20230711	151300	40237861	1875	1875	1875	1875	0
269	20230711	151200	40237861	1875	1875	1875	1875	0
270	20230711	151100	40237861	1875	1875	1875	1875	0
271	20230711	151000	40237861	1875	1875	1875	1875	0
272	20230711	150900	40237861	1875	1875	1875	1875	0
273	20230711	150800	40237861	1875	1875	1875	1875	0
274	20230711	150700	40237861	1875	1875	1875	1875	1
275	20230711	150600	40235986	1860	1860	1860	1860	0
276	20230711	150500	40235986	1860	1860	1860	1860	0
277	20230711	150400	40235986	1860	1860	1860	1860	0
278	20230711	150300	40235986	1860	1860	1860	1860	0
279	20230711	150200	40235986	1860	1860	1860	1860	0
280	20230711	150100	40235986	1860	1860	1860	1860	0
281	20230711	150000	40235986	1860	1860	1860	1860	0
282	20230711	145900	40235986	1860	1860	1860	1860	0
283	20230711	145800	40235986	1860	1860	1860	1854	1070
284	20230711	145700	38251451	1859	1860	1860	1859	39
285	20230711	145600	38178917	1860	1875	1875	1860	852
286	20230711	145500	36593019	1863	1863	1863	1863	51
287	20230711	145400	36498006	1876	1876	1876	1876	0
288	20230711	145300	36498006	1876	1876	1876	1876	0
289	20230711	145200	36498006	1876	1872	1876	1872	27
290	20230711	145100	36447458	1872	1872	1872	1872	0
291	20230711	145000	36447458	1872	1872	1872	1872	0
292	20230711	144900	36447458	1872	1872	1872	1872	0
293	20230711	144800	36447458	1872	1872	1872	1872	0
294	20230711	144700	36447458	1872	1872	1872	1872	0
295	20230711	144600	36447458	1872	1872	1872	1872	0
296	20230711	144500	36447458	1872	1872	1872	1872	0
297	20230711	144400	36447458	1872	1872	1872	1872	0
298	20230711	144300	36447458	1872	1872	1872	1872	0
299	20230711	144200	36447458	1872	1872	1872	1872	0
300	20230711	144100	36447458	1872	1872	1872	1872	0
301	20230711	144000	36447458	1872	1872	1872	1872	0
302	20230711	143900	36447458	1872	1872	1872	1872	0
303	20230711	143800	36447458	1872	1872	1872	1872	0
304	20230711	143700	36447458	1872	1872	1872	1872	0
305	20230711	143600	36447458	1872	1866	1872	1866	5
306	20230711	143500	36438122	1866	1866	1866	1866	268
307	20230711	143400	35938034	1865	1865	1865	1865	0
308	20230711	143300	35938034	1865	1865	1865	1865	0
309	20230711	143200	35938034	1865	1871	1871	1865	3004
310	20230711	143100	30322193	1871	1871	1871	1871	0
311	20230711	143000	30322193	1871	1871	1871	1871	10
312	20230711	142900	30303483	1872	1872	1872	1872	0
313	20230711	142800	30303483	1872	1872	1872	1872	0
314	20230711	142700	30303483	1872	1872	1872	1872	0
315	20230711	142600	30303483	1872	1872	1872	1872	0
316	20230711	142500	30303483	1872	1872	1872	1872	0
317	20230711	142400	30303483	1872	1872	1872	1872	0
318	20230711	142300	30303483	1872	1872	1872	1872	500
319	20230711	142200	29367483	1872	1872	1872	1872	0
320	20230711	142100	29367483	1872	1872	1872	1872	0
321	20230711	142000	29367483	1872	1872	1872	1872	0
322	20230711	141900	29367483	1872	1872	1872	1872	0
323	20230711	141800	29367483	1872	1872	1872	1872	0
324	20230711	141700	29367483	1872	1872	1872	1872	0
325	20230711	141600	29367483	1872	1872	1872	1872	0
326	20230711	141500	29367483	1872	1872	1872	1872	0
327	20230711	141400	29367483	1872	1872	1872	1872	0
328	20230711	141300	29367483	1872	1872	1872	1872	0
329	20230711	141200	29367483	1872	1872	1872	1872	0
330	20230711	141100	29367483	1872	1872	1872	1872	0
331	20230711	141000	29367483	1872	1872	1872	1872	0
332	20230711	140900	29367483	1872	1872	1872	1872	0
333	20230711	140800	29367483	1872	1872	1872	1872	0
334	20230711	140700	29367483	1872	1872	1872	1872	0
335	20230711	140600	29367483	1872	1872	1872	1872	0
336	20230711	140500	29367483	1872	1872	1872	1872	0
337	20230711	140400	29367483	1872	1872	1872	1872	0
338	20230711	140300	29367483	1872	1872	1872	1872	0
339	20230711	140200	29367483	1872	1872	1872	1872	0
340	20230711	140100	29367483	1872	1872	1872	1872	0
341	20230711	140000	29367483	1872	1872	1872	1872	0
342	20230711	135900	29367483	1872	1872	1872	1872	0
343	20230711	135800	29367483	1872	1872	1872	1872	0
344	20230711	135700	29367483	1872	1872	1872	1872	0
345	20230711	135600	29367483	1872	1872	1872	1872	0
346	20230711	135500	29367483	1872	1872	1872	1872	0
347	20230711	135400	29367483	1872	1872	1872	1872	1
348	20230711	135300	29365611	1872	1872	1872	1872	0
349	20230711	135200	29365611	1872	1872	1872	1872	1
350	20230711	135100	29363739	1872	1872	1872	1872	1277
351	20230711	135000	26973195	1872	1872	1872	1872	0
352	20230711	134900	26973195	1872	1872	1872	1872	0
353	20230711	134800	26973195	1872	1872	1872	1872	0
354	20230711	134700	26973195	1872	1872	1872	1872	0
355	20230711	134600	26973195	1872	1872	1872	1872	0
356	20230711	134500	26973195	1872	1872	1872	1872	0
357	20230711	134400	26973195	1872	1872	1872	1872	0
358	20230711	134300	26973195	1872	1872	1872	1872	0
359	20230711	134200	26973195	1872	1872	1872	1872	0
360	20230711	134100	26973195	1872	1872	1872	1872	0
361	20230711	134000	26973195	1872	1872	1872	1872	0
362	20230711	133900	26973195	1872	1872	1872	1872	0
363	20230711	133800	26973195	1872	1872	1872	1872	22
364	20230711	133700	26932011	1875	1875	1875	1875	0
365	20230711	133600	26932011	1875	1875	1875	1875	0
366	20230711	133500	26932011	1875	1875	1875	1875	0
367	20230711	133400	26932011	1875	1875	1875	1875	0
368	20230711	133300	26932011	1875	1875	1875	1875	0
369	20230711	133200	26932011	1875	1875	1875	1875	0
370	20230711	133100	26932011	1875	1875	1875	1875	0
371	20230711	133000	26932011	1875	1875	1875	1875	0
372	20230711	132900	26932011	1875	1875	1875	1875	0
373	20230711	132800	26932011	1875	1875	1875	1875	0
374	20230711	132700	26932011	1875	1875	1875	1875	0
375	20230711	132600	26932011	1875	1875	1875	1875	0
376	20230711	132500	26932011	1875	1875	1875	1875	0
377	20230711	132400	26932011	1875	1875	1875	1875	0
378	20230711	132300	26932011	1875	1875	1875	1875	0
379	20230711	132200	26932011	1875	1875	1875	1875	0
380	20230711	132100	26932011	1875	1875	1875	1875	0
381	20230711	132000	26932011	1875	1875	1875	1875	0
382	20230711	131900	26932011	1875	1875	1875	1875	0
383	20230711	131800	26932011	1875	1875	1875	1875	0
384	20230711	131700	26932011	1875	1875	1875	1875	0
385	20230711	131600	26932011	1875	1875	1875	1875	0
386	20230711	131500	26932011	1875	1875	1875	1875	0
387	20230711	131400	26932011	1875	1875	1875	1875	0
388	20230711	131300	26932011	1875	1875	1875	1875	0
389	20230711	131200	26932011	1875	1875	1875	1875	0
390	20230711	131100	26932011	1875	1875	1875	1875	0
391	20230711	131000	26932011	1875	1875	1875	1875	0
392	20230711	130900	26932011	1875	1875	1875	1875	0
393	20230711	130800	26932011	1875	1875	1875	1875	0
394	20230711	130700	26932011	1875	1875	1875	1875	0
395	20230711	130600	26932011	1875	1875	1875	1875	0
396	20230711	130500	26932011	1875	1875	1875	1875	0
397	20230711	130400	26932011	1875	1875	1875	1875	0
398	20230711	130300	26932011	1875	1875	1875	1875	0
399	20230711	130200	26932011	1875	1875	1875	1875	0
400	20230711	130100	26932011	1875	1875	1875	1875	0
401	20230711	130000	26932011	1875	1875	1875	1875	0
402	20230711	125900	26932011	1875	1875	1875	1875	0
403	20230711	125800	26932011	1875	1875	1875	1875	0
404	20230711	125700	26932011	1875	1875	1875	1875	0
405	20230711	125600	26932011	1875	1875	1875	1875	0
406	20230711	125500	26932011	1875	1875	1875	1875	0
407	20230711	125400	26932011	1875	1875	1875	1875	0
408	20230711	125300	26932011	1875	1875	1875	1875	0
409	20230711	125200	26932011	1875	1875	1875	1875	0
410	20230711	125100	26932011	1875	1875	1875	1875	0
411	20230711	125000	26932011	1875	1875	1875	1875	0
412	20230711	124900	26932011	1875	1875	1875	1875	0
413	20230711	124800	26932011	1875	1875	1875	1875	0
414	20230711	124700	26932011	1875	1875	1875	1875	0
415	20230711	124600	26932011	1875	1875	1875	1875	0
416	20230711	124500	26932011	1875	1875	1875	1875	0
417	20230711	124400	26932011	1875	1875	1875	1875	0
418	20230711	124300	26932011	1875	1875	1875	1875	0
419	20230711	124200	26932011	1875	1875	1875	1875	0
420	20230711	124100	26932011	1875	1875	1875	1875	0
421	20230711	124000	26932011	1875	1875	1875	1875	5
422	20230711	123900	26922636	1875	1875	1875	1875	0
423	20230711	123800	26922636	1875	1875	1875	1875	0
424	20230711	123700	26922636	1875	1875	1875	1875	0
425	20230711	123600	26922636	1875	1875	1875	1875	0
426	20230711	123500	26922636	1875	1875	1875	1875	0
427	20230711	123400	26922636	1875	1875	1875	1875	0
428	20230711	123300	26922636	1875	1875	1875	1875	0
429	20230711	123200	26922636	1875	1875	1875	1875	0
430	20230711	123100	26922636	1875	1875	1875	1875	0
431	20230711	123000	26922636	1875	1875	1875	1875	0
432	20230711	122900	26922636	1875	1875	1875	1875	0
433	20230711	122800	26922636	1875	1875	1875	1875	0
434	20230711	122700	26922636	1875	1875	1875	1875	0
435	20230711	122600	26922636	1875	1875	1875	1875	0
436	20230711	122500	26922636	1875	1875	1875	1875	1
437	20230711	122400	26920761	1873	1873	1873	1873	86
438	20230711	122300	26759683	1871	1871	1871	1871	0
439	20230711	122200	26759683	1871	1871	1871	1871	0
440	20230711	122100	26759683	1871	1871	1871	1871	0
441	20230711	122000	26759683	1871	1871	1871	1871	0
442	20230711	121900	26759683	1871	1871	1871	1871	0
443	20230711	121800	26759683	1871	1871	1871	1871	0
444	20230711	121700	26759683	1871	1871	1871	1871	0
445	20230711	121600	26759683	1871	1871	1871	1871	0
446	20230711	121500	26759683	1871	1871	1871	1871	0
447	20230711	121400	26759683	1871	1871	1871	1871	0
448	20230711	121300	26759683	1871	1871	1871	1871	0
449	20230711	121200	26759683	1871	1871	1871	1871	0
450	20230711	121100	26759683	1871	1871	1871	1871	0
451	20230711	121000	26759683	1871	1871	1871	1871	1
452	20230711	120900	26757812	1871	1871	1871	1871	0
453	20230711	120800	26757812	1871	1871	1871	1871	1
454	20230711	120700	26755941	1871	1871	1871	1871	0
455	20230711	120600	26755941	1871	1871	1871	1871	0
456	20230711	120500	26755941	1871	1871	1871	1871	0
457	20230711	120400	26755941	1871	1871	1871	1871	0
458	20230711	120300	26755941	1871	1871	1871	1871	0
459	20230711	120200	26755941	1871	1871	1871	1871	0
460	20230711	120100	26755941	1871	1871	1871	1871	0
461	20230711	120000	26755941	1871	1871	1871	1871	0
462	20230711	115900	26755941	1871	1873	1873	1871	2416
463	20230711	115800	22232775	1876	1876	1876	1876	0
464	20230711	115700	22232775	1876	1876	1876	1876	0
465	20230711	115600	22232775	1876	1876	1876	1876	0
466	20230711	115500	22232775	1876	1876	1876	1876	0
467	20230711	115400	22232775	1876	1876	1876	1876	3553
468	20230711	115300	15567347	1876	1876	1876	1876	0
469	20230711	115200	15567347	1876	1876	1876	1876	0
470	20230711	115100	15567347	1876	1876	1876	1876	0
471	20230711	115000	15567347	1876	1876	1876	1876	0
472	20230711	114900	15567347	1876	1876	1876	1876	0
473	20230711	114800	15567347	1876	1876	1876	1876	0
474	20230711	114700	15567347	1876	1876	1876	1876	0
475	20230711	114600	15567347	1876	1876	1876	1876	0
476	20230711	114500	15567347	1876	1876	1876	1876	0
477	20230711	114400	15567347	1876	1876	1876	1876	0
478	20230711	114300	15567347	1876	1876	1876	1876	0
479	20230711	114200	15567347	1876	1876	1876	1876	0
480	20230711	114100	15567347	1876	1876	1876	1876	0
481	20230711	114000	15567347	1876	1876	1876	1876	0
482	20230711	113900	15567347	1876	1876	1876	1876	0
483	20230711	113800	15567347	1876	1876	1876	1876	0
484	20230711	113700	15567347	1876	1876	1876	1876	0
485	20230711	113600	15567347	1876	1876	1876	1876	0
486	20230711	113500	15567347	1876	1876	1876	1876	0
487	20230711	113400	15567347	1876	1876	1876	1876	0
488	20230711	113300	15567347	1876	1876	1876	1876	0
489	20230711	113200	15567347	1876	1876	1876	1876	0
490	20230711	113100	15567347	1876	1876	1876	1876	0
491	20230711	113000	15567347	1876	1876	1876	1876	0
492	20230711	112900	15567347	1876	1876	1876	1876	0
493	20230711	112800	15567347	1876	1876	1876	1876	0
494	20230711	112700	15567347	1876	1876	1876	1876	0
495	20230711	112600	15567347	1876	1876	1876	1876	0
496	20230711	112500	15567347	1876	1876	1876	1876	108
497	20230711	112400	15364739	1876	1876	1876	1876	4
498	20230711	112300	15357235	1876	1876	1876	1876	0
499	20230711	112200	15357235	1876	1876	1876	1876	0
500	20230711	112100	15357235	1876	1876	1876	1876	21
501	20230711	112000	15317839	1876	1876	1876	1876	0
502	20230711	111900	15317839	1876	1876	1876	1876	0
503	20230711	111800	15317839	1876	1876	1876	1876	0
504	20230711	111700	15317839	1876	1876	1876	1876	0
505	20230711	111600	15317839	1876	1876	1876	1876	0
506	20230711	111500	15317839	1876	1876	1876	1876	0
507	20230711	111400	15317839	1876	1876	1876	1876	0
508	20230711	111300	15317839	1876	1876	1876	1876	0
509	20230711	111200	15317839	1876	1876	1876	1876	1
510	20230711	111100	15315963	1871	1871	1871	1871	0
511	20230711	111000	15315963	1871	1871	1871	1871	0
512	20230711	110900	15315963	1871	1871	1871	1871	1
513	20230711	110800	15314092	1871	1871	1871	1871	0
514	20230711	110700	15314092	1871	1871	1871	1871	0
515	20230711	110600	15314092	1871	1871	1871	1871	0
516	20230711	110500	15314092	1871	1871	1871	1871	0
517	20230711	110400	15314092	1871	1871	1871	1871	0
518	20230711	110300	15314092	1871	1871	1871	1871	0
519	20230711	110200	15314092	1871	1871	1871	1871	0
520	20230711	110100	15314092	1871	1871	1871	1871	0
521	20230711	110000	15314092	1871	1871	1871	1871	0
522	20230711	105900	15314092	1871	1877	1877	1871	1076
523	20230711	105800	13295365	1877	1877	1877	1877	0
524	20230711	105700	13295365	1877	1877	1877	1877	0
525	20230711	105600	13295365	1877	1877	1877	1877	0
526	20230711	105500	13295365	1877	1877	1877	1877	0
527	20230711	105400	13295365	1877	1877	1877	1877	0
528	20230711	105300	13295365	1877	1877	1877	1877	69
529	20230711	105200	13165852	1877	1877	1877	1877	79
530	20230711	105100	13017569	1877	1879	1879	1877	2174
531	20230711	105000	8932684	1878	1878	1878	1878	0
532	20230711	104900	8932684	1878	1878	1878	1878	0
533	20230711	104800	8932684	1878	1878	1878	1878	0
534	20230711	104700	8932684	1878	1878	1878	1878	0
535	20230711	104600	8932684	1878	1878	1878	1878	0
536	20230711	104500	8932684	1878	1878	1878	1878	0
537	20230711	104400	8932684	1878	1878	1878	1878	122
538	20230711	104300	8703568	1878	1878	1878	1878	0
539	20230711	104200	8703568	1878	1878	1878	1878	0
540	20230711	104100	8703568	1878	1878	1878	1878	0
541	20230711	104000	8703568	1878	1878	1878	1878	0
542	20230711	103900	8703568	1878	1878	1878	1878	0
543	20230711	103800	8703568	1878	1878	1878	1878	0
544	20230711	103700	8703568	1878	1878	1878	1878	0
545	20230711	103600	8703568	1878	1878	1878	1878	0
546	20230711	103500	8703568	1878	1878	1878	1878	0
547	20230711	103400	8703568	1878	1878	1878	1878	0
548	20230711	103300	8703568	1878	1878	1878	1878	0
549	20230711	103200	8703568	1878	1878	1878	1878	0
550	20230711	103100	8703568	1878	1878	1878	1878	0
551	20230711	103000	8703568	1878	1878	1878	1878	1
552	20230711	102900	8701690	1878	1878	1878	1878	0
553	20230711	102800	8701690	1878	1878	1878	1878	39
554	20230711	102700	8628448	1878	1878	1878	1878	0
555	20230711	102600	8628448	1878	1878	1878	1878	0
556	20230711	102500	8628448	1878	1878	1878	1878	0
557	20230711	102400	8628448	1878	1878	1878	1878	0
558	20230711	102300	8628448	1878	1878	1878	1878	5
559	20230711	102200	8619058	1879	1879	1879	1879	0
560	20230711	102100	8619058	1879	1879	1879	1879	0
561	20230711	102000	8619058	1879	1879	1879	1879	0
562	20230711	101900	8619058	1879	1879	1879	1879	57
563	20230711	101800	8511955	1879	1879	1879	1879	0
564	20230711	101700	8511955	1879	1879	1879	1879	0
565	20230711	101600	8511955	1879	1879	1879	1879	0
566	20230711	101500	8511955	1879	1879	1879	1879	0
567	20230711	101400	8511955	1879	1879	1879	1879	0
568	20230711	101300	8511955	1879	1879	1879	1879	0
569	20230711	101200	8511955	1879	1879	1879	1879	0
570	20230711	101100	8511955	1879	1879	1879	1879	266
571	20230711	101000	8012141	1879	1877	1879	1877	267
572	20230711	100900	7510450	1877	1877	1877	1877	0
573	20230711	100800	7510450	1877	1873	1877	1873	2
574	20230711	100700	7506700	1877	1877	1877	1877	0
575	20230711	100600	7506700	1877	1877	1877	1877	0
576	20230711	100500	7506700	1877	1877	1877	1877	4
577	20230711	100400	7499192	1877	1877	1877	1877	5
578	20230711	100300	7489807	1877	1877	1877	1877	7
579	20230711	100200	7476668	1877	1877	1877	1877	6
580	20230711	100100	7465406	1877	1877	1877	1877	6
581	20230711	100000	7454144	1877	1877	1877	1877	6
582	20230711	095900	7442882	1877	1877	1877	1877	6
583	20230711	095800	7431620	1877	1877	1877	1876	6
584	20230711	095700	7420360	1877	1877	1877	1877	2
585	20230711	095600	7416606	1877	1877	1879	1877	56
586	20230711	095500	7311394	1877	1877	1877	1877	6
587	20230711	095400	7300132	1877	1877	1877	1877	1
588	20230711	095300	7298255	1879	1879	1879	1879	0
589	20230711	095200	7298255	1879	1879	1879	1879	0
590	20230711	095100	7298255	1879	1879	1879	1879	0
591	20230711	095000	7298255	1879	1879	1879	1879	0
592	20230711	094900	7298255	1879	1877	1879	1877	4
593	20230711	094800	7290741	1879	1879	1879	1879	0
594	20230711	094700	7290741	1879	1879	1879	1879	0
595	20230711	094600	7290741	1879	1879	1879	1879	0
596	20230711	094500	7290741	1879	1879	1879	1879	0
597	20230711	094400	7290741	1879	1879	1879	1879	0
598	20230711	094300	7290741	1879	1879	1879	1879	100
599	20230711	094200	7102841	1879	1879	1879	1879	0
600	20230711	094100	7102841	1879	1879	1879	1879	888
601	20230711	094000	5434289	1870	1870	1870	1870	0
602	20230711	093900	5434289	1870	1870	1870	1870	0
603	20230711	093800	5434289	1870	1870	1870	1870	0
604	20230711	093700	5434289	1870	1870	1870	1870	5
605	20230711	093600	5424939	1870	1870	1870	1870	7
606	20230711	093500	5411849	1870	1870	1870	1870	6
607	20230711	093400	5400629	1870	1870	1870	1870	3
608	20230711	093300	5395019	1879	1879	1879	1879	0
609	20230711	093200	5395019	1879	1879	1879	1879	0
610	20230711	093100	5395019	1879	1879	1879	1879	0
611	20230711	093000	5395019	1879	1879	1879	1879	0
612	20230711	092900	5395019	1879	1879	1879	1879	0
613	20230711	092800	5395019	1879	1879	1879	1879	0
614	20230711	092700	5395019	1879	1879	1879	1879	0
615	20230711	092600	5395019	1879	1879	1879	1879	0
616	20230711	092500	5395019	1879	1866	1879	1866	2
617	20230711	092400	5391274	1861	1861	1861	1861	0
618	20230711	092300	5391274	1861	1861	1861	1861	0
619	20230711	092200	5391274	1861	1861	1861	1861	0
620	20230711	092100	5391274	1861	1861	1861	1861	0
621	20230711	092000	5391274	1861	1861	1861	1861	0
622	20230711	091900	5391274	1861	1861	1861	1861	0
623	20230711	091800	5391274	1861	1861	1861	1861	0
624	20230711	091700	5391274	1861	1861	1861	1861	1
625	20230711	091600	5389413	1879	1879	1879	1879	0
626	20230711	091500	5389413	1879	1879	1879	1879	0
627	20230711	091400	5389413	1879	1879	1879	1879	0
628	20230711	091300	5389413	1879	1879	1879	1879	0
629	20230711	091200	5389413	1879	1879	1879	1879	0
630	20230711	091100	5389413	1879	1879	1879	1879	869
631	20230711	091000	3756562	1879	1879	1879	1879	0
632	20230711	090900	3756562	1879	1879	1879	1879	0
633	20230711	090800	3756562	1879	1879	1879	1879	0
634	20230711	090700	3756562	1879	1879	1879	1879	0
635	20230711	090600	3756562	1879	1879	1879	1879	0
636	20230711	090500	3756562	1879	1869	1879	1869	1044
637	20230711	090400	1798129	1869	1869	1869	1869	4
638	20230711	090300	1790653	1860	1846	1860	1846	133
639	20230711	090200	1543301	1846	1846	1846	1846	32
640	20230711	090100	1484229	1846	1846	1846	1845	67
641	20230711	090000	1360548	1860	1860	1860	1842	732