KissMeData/256630/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	202400	55230643	1883	1883	1883	1883	809
3	20230728	202300	55230643	1883	1883	1883	1883	0
4	20230728	202200	55230643	1883	1883	1883	1883	0
5	20230728	202100	55230643	1883	1883	1883	1883	0
6	20230728	202000	55230643	1883	1883	1883	1883	0
7	20230728	201900	55230643	1883	1883	1883	1883	0
8	20230728	201800	55230643	1883	1883	1883	1883	0
9	20230728	201700	55230643	1883	1883	1883	1883	0
10	20230728	201600	55230643	1883	1883	1883	1883	0
11	20230728	201500	55230643	1883	1883	1883	1883	0
12	20230728	201400	55230643	1883	1883	1883	1883	0
13	20230728	201300	55230643	1883	1883	1883	1883	0
14	20230728	201200	55230643	1883	1883	1883	1883	0
15	20230728	201100	55230643	1883	1883	1883	1883	0
16	20230728	201000	55230643	1883	1883	1883	1883	0
17	20230728	200900	55230643	1883	1883	1883	1883	0
18	20230728	200800	55230643	1883	1883	1883	1883	0
19	20230728	200700	55230643	1883	1883	1883	1883	0
20	20230728	200600	55230643	1883	1883	1883	1883	0
21	20230728	200500	55230643	1883	1883	1883	1883	0
22	20230728	200400	55230643	1883	1883	1883	1883	0
23	20230728	200300	55230643	1883	1883	1883	1883	0
24	20230728	200200	55230643	1883	1883	1883	1883	0
25	20230728	200100	55230643	1883	1883	1883	1883	0
26	20230728	200000	55230643	1883	1883	1883	1883	0
27	20230728	195900	55230643	1883	1883	1883	1883	0
28	20230728	195800	55230643	1883	1883	1883	1883	0
29	20230728	195700	55230643	1883	1883	1883	1883	0
30	20230728	195600	55230643	1883	1883	1883	1883	0
31	20230728	195500	55230643	1883	1883	1883	1883	0
32	20230728	195400	55230643	1883	1883	1883	1883	809
33	20230728	195300	55230643	1883	1883	1883	1883	0
34	20230728	195200	55230643	1883	1883	1883	1883	0
35	20230728	195100	55230643	1883	1883	1883	1883	0
36	20230728	195000	55230643	1883	1883	1883	1883	0
37	20230728	194900	55230643	1883	1883	1883	1883	0
38	20230728	194800	55230643	1883	1883	1883	1883	0
39	20230728	194700	55230643	1883	1883	1883	1883	0
40	20230728	194600	55230643	1883	1883	1883	1883	0
41	20230728	194500	55230643	1883	1883	1883	1883	0
42	20230728	194400	55230643	1883	1883	1883	1883	0
43	20230728	194300	55230643	1883	1883	1883	1883	0
44	20230728	194200	55230643	1883	1883	1883	1883	0
45	20230728	194100	55230643	1883	1883	1883	1883	0
46	20230728	194000	55230643	1883	1883	1883	1883	0
47	20230728	193900	55230643	1883	1883	1883	1883	0
48	20230728	193800	55230643	1883	1883	1883	1883	0
49	20230728	193700	55230643	1883	1883	1883	1883	0
50	20230728	193600	55230643	1883	1883	1883	1883	0
51	20230728	193500	55230643	1883	1883	1883	1883	0
52	20230728	193400	55230643	1883	1883	1883	1883	0
53	20230728	193300	55230643	1883	1883	1883	1883	0
54	20230728	193200	55230643	1883	1883	1883	1883	0
55	20230728	193100	55230643	1883	1883	1883	1883	0
56	20230728	193000	55230643	1883	1883	1883	1883	0
57	20230728	192900	55230643	1883	1883	1883	1883	0
58	20230728	192800	55230643	1883	1883	1883	1883	0
59	20230728	192700	55230643	1883	1883	1883	1883	0
60	20230728	192600	55230643	1883	1883	1883	1883	0
61	20230728	192500	55230643	1883	1883	1883	1883	0
62	20230728	192400	55230643	1883	1883	1883	1883	809
63	20230728	192300	55230643	1883	1883	1883	1883	0
64	20230728	192200	55230643	1883	1883	1883	1883	0
65	20230728	192100	55230643	1883	1883	1883	1883	0
66	20230728	192000	55230643	1883	1883	1883	1883	0
67	20230728	191900	55230643	1883	1883	1883	1883	0
68	20230728	191800	55230643	1883	1883	1883	1883	0
69	20230728	191700	55230643	1883	1883	1883	1883	0
70	20230728	191600	55230643	1883	1883	1883	1883	0
71	20230728	191500	55230643	1883	1883	1883	1883	0
72	20230728	191400	55230643	1883	1883	1883	1883	0
73	20230728	191300	55230643	1883	1883	1883	1883	0
74	20230728	191200	55230643	1883	1883	1883	1883	0
75	20230728	191100	55230643	1883	1883	1883	1883	0
76	20230728	191000	55230643	1883	1883	1883	1883	0
77	20230728	190900	55230643	1883	1883	1883	1883	0
78	20230728	190800	55230643	1883	1883	1883	1883	0
79	20230728	190700	55230643	1883	1883	1883	1883	0
80	20230728	190600	55230643	1883	1883	1883	1883	0
81	20230728	190500	55230643	1883	1883	1883	1883	0
82	20230728	190400	55230643	1883	1883	1883	1883	0
83	20230728	190300	55230643	1883	1883	1883	1883	0
84	20230728	190200	55230643	1883	1883	1883	1883	0
85	20230728	190100	55230643	1883	1883	1883	1883	0
86	20230728	190000	55230643	1883	1883	1883	1883	0
87	20230728	185900	55230643	1883	1883	1883	1883	0
88	20230728	185800	55230643	1883	1883	1883	1883	0
89	20230728	185700	55230643	1883	1883	1883	1883	0
90	20230728	185600	55230643	1883	1883	1883	1883	0
91	20230728	185500	55230643	1883	1883	1883	1883	0
92	20230728	185400	55230643	1883	1883	1883	1883	809
93	20230728	185300	55230643	1883	1883	1883	1883	0
94	20230728	185200	55230643	1883	1883	1883	1883	0
95	20230728	185100	55230643	1883	1883	1883	1883	0
96	20230728	185000	55230643	1883	1883	1883	1883	0
97	20230728	184900	55230643	1883	1883	1883	1883	0
98	20230728	184800	55230643	1883	1883	1883	1883	0
99	20230728	184700	55230643	1883	1883	1883	1883	0
100	20230728	184600	55230643	1883	1883	1883	1883	0
101	20230728	184500	55230643	1883	1883	1883	1883	0
102	20230728	184400	55230643	1883	1883	1883	1883	0
103	20230728	184300	55230643	1883	1883	1883	1883	0
104	20230728	184200	55230643	1883	1883	1883	1883	0
105	20230728	184100	55230643	1883	1883	1883	1883	0
106	20230728	184000	55230643	1883	1883	1883	1883	0
107	20230728	183900	55230643	1883	1883	1883	1883	0
108	20230728	183800	55230643	1883	1883	1883	1883	0
109	20230728	183700	55230643	1883	1883	1883	1883	0
110	20230728	183600	55230643	1883	1883	1883	1883	0
111	20230728	183500	55230643	1883	1883	1883	1883	0
112	20230728	183400	55230643	1883	1883	1883	1883	0
113	20230728	183300	55230643	1883	1883	1883	1883	0
114	20230728	183200	55230643	1883	1883	1883	1883	0
115	20230728	183100	55230643	1883	1883	1883	1883	0
116	20230728	183000	55230643	1883	1883	1883	1883	0
117	20230728	182900	55230643	1883	1883	1883	1883	0
118	20230728	182800	55230643	1883	1883	1883	1883	0
119	20230728	182700	55230643	1883	1883	1883	1883	0
120	20230728	182600	55230643	1883	1883	1883	1883	0
121	20230728	182500	55230643	1883	1883	1883	1883	0
122	20230728	182400	55230643	1883	1883	1883	1883	809
123	20230728	182300	55230643	1883	1883	1883	1883	0
124	20230728	182200	55230643	1883	1883	1883	1883	0
125	20230728	182100	55230643	1883	1883	1883	1883	0
126	20230728	182000	55230643	1883	1883	1883	1883	0
127	20230728	181900	55230643	1883	1883	1883	1883	0
128	20230728	181800	55230643	1883	1883	1883	1883	0
129	20230728	181700	55230643	1883	1883	1883	1883	0
130	20230728	181600	55230643	1883	1883	1883	1883	0
131	20230728	181500	55230643	1883	1883	1883	1883	0
132	20230728	181400	55230643	1883	1883	1883	1883	0
133	20230728	181300	55230643	1883	1883	1883	1883	0
134	20230728	181200	55230643	1883	1883	1883	1883	0
135	20230728	181100	55230643	1883	1883	1883	1883	0
136	20230728	181000	55230643	1883	1883	1883	1883	0
137	20230728	180900	55230643	1883	1883	1883	1883	0
138	20230728	180800	55230643	1883	1883	1883	1883	0
139	20230728	180700	55230643	1883	1883	1883	1883	0
140	20230728	180600	55230643	1883	1883	1883	1883	0
141	20230728	180500	55230643	1883	1883	1883	1883	0
142	20230728	180400	55230643	1883	1883	1883	1883	0
143	20230728	180300	55230643	1883	1883	1883	1883	0
144	20230728	180200	55230643	1883	1883	1883	1883	0
145	20230728	180100	55230643	1883	1883	1883	1883	0
146	20230728	180000	55230643	1883	1883	1883	1883	0
147	20230728	175900	55230643	1883	1883	1883	1883	0
148	20230728	175800	55230643	1883	1883	1883	1883	0
149	20230728	175700	55230643	1883	1883	1883	1883	0
150	20230728	175600	55230643	1883	1883	1883	1883	0
151	20230728	175500	55230643	1883	1883	1883	1883	0
152	20230728	175400	55230643	1883	1883	1883	1883	809
153	20230728	175300	55230643	1883	1883	1883	1883	0
154	20230728	175200	55230643	1883	1883	1883	1883	0
155	20230728	175100	55230643	1883	1883	1883	1883	0
156	20230728	175000	55230643	1883	1883	1883	1883	0
157	20230728	174900	55230643	1883	1883	1883	1883	0
158	20230728	174800	55230643	1883	1883	1883	1883	0
159	20230728	174700	55230643	1883	1883	1883	1883	0
160	20230728	174600	55230643	1883	1883	1883	1883	0
161	20230728	174500	55230643	1883	1883	1883	1883	0
162	20230728	174400	55230643	1883	1883	1883	1883	0
163	20230728	174300	55230643	1883	1883	1883	1883	0
164	20230728	174200	55230643	1883	1883	1883	1883	0
165	20230728	174100	55230643	1883	1883	1883	1883	0
166	20230728	174000	55230643	1883	1883	1883	1883	0
167	20230728	173900	55230643	1883	1883	1883	1883	0
168	20230728	173800	55230643	1883	1883	1883	1883	0
169	20230728	173700	55230643	1883	1883	1883	1883	0
170	20230728	173600	55230643	1883	1883	1883	1883	0
171	20230728	173500	55230643	1883	1883	1883	1883	0
172	20230728	173400	55230643	1883	1883	1883	1883	0
173	20230728	173300	55230643	1883	1883	1883	1883	0
174	20230728	173200	55230643	1883	1883	1883	1883	0
175	20230728	173100	55230643	1883	1883	1883	1883	0
176	20230728	173000	55230643	1883	1883	1883	1883	0
177	20230728	172900	55230643	1883	1883	1883	1883	0
178	20230728	172800	55230643	1883	1883	1883	1883	0
179	20230728	172700	55230643	1883	1883	1883	1883	0
180	20230728	172600	55230643	1883	1883	1883	1883	0
181	20230728	172500	55230643	1883	1883	1883	1883	0
182	20230728	172400	55230643	1883	1883	1883	1883	809
183	20230728	172300	55230643	1883	1883	1883	1883	0
184	20230728	172200	55230643	1883	1883	1883	1883	0
185	20230728	172100	55230643	1883	1883	1883	1883	0
186	20230728	172000	55230643	1883	1883	1883	1883	0
187	20230728	171900	55230643	1883	1883	1883	1883	0
188	20230728	171800	55230643	1883	1883	1883	1883	0
189	20230728	171700	55230643	1883	1883	1883	1883	0
190	20230728	171600	55230643	1883	1883	1883	1883	0
191	20230728	171500	55230643	1883	1883	1883	1883	0
192	20230728	171400	55230643	1883	1883	1883	1883	0
193	20230728	171300	55230643	1883	1883	1883	1883	0
194	20230728	171200	55230643	1883	1883	1883	1883	0
195	20230728	171100	55230643	1883	1883	1883	1883	0
196	20230728	171000	55230643	1883	1883	1883	1883	0
197	20230728	170900	55230643	1883	1883	1883	1883	0
198	20230728	170800	55230643	1883	1883	1883	1883	0
199	20230728	170700	55230643	1883	1883	1883	1883	0
200	20230728	170600	55230643	1883	1883	1883	1883	0
201	20230728	170500	55230643	1883	1883	1883	1883	0
202	20230728	170400	55230643	1883	1883	1883	1883	0
203	20230728	170300	55230643	1883	1883	1883	1883	0
204	20230728	170200	55230643	1883	1883	1883	1883	0
205	20230728	170100	55230643	1883	1883	1883	1883	0
206	20230728	170000	55230643	1883	1883	1883	1883	0
207	20230728	165900	55230643	1883	1883	1883	1883	0
208	20230728	165800	55230643	1883	1883	1883	1883	0
209	20230728	165700	55230643	1883	1883	1883	1883	0
210	20230728	165600	55230643	1883	1883	1883	1883	0
211	20230728	165500	55230643	1883	1883	1883	1883	0
212	20230728	165400	55230643	1883	1883	1883	1883	809
213	20230728	165300	55230643	1883	1883	1883	1883	0
214	20230728	165200	55230643	1883	1883	1883	1883	0
215	20230728	165100	55230643	1883	1883	1883	1883	0
216	20230728	165000	55230643	1883	1883	1883	1883	0
217	20230728	164900	55230643	1883	1883	1883	1883	0
218	20230728	164800	55230643	1883	1883	1883	1883	0
219	20230728	164700	55230643	1883	1883	1883	1883	0
220	20230728	164600	55230643	1883	1883	1883	1883	0
221	20230728	164500	55230643	1883	1883	1883	1883	0
222	20230728	164400	55230643	1883	1883	1883	1883	0
223	20230728	164300	55230643	1883	1883	1883	1883	0
224	20230728	164200	55230643	1883	1883	1883	1883	0
225	20230728	164100	55230643	1883	1883	1883	1883	0
226	20230728	164000	55230643	1883	1883	1883	1883	0
227	20230728	163900	55230643	1883	1883	1883	1883	0
228	20230728	163800	55230643	1883	1883	1883	1883	0
229	20230728	163700	55230643	1883	1883	1883	1883	0
230	20230728	163600	55230643	1883	1883	1883	1883	0
231	20230728	163500	55230643	1883	1883	1883	1883	0
232	20230728	163400	55230643	1883	1883	1883	1883	0
233	20230728	163300	55230643	1883	1883	1883	1883	0
234	20230728	163200	55230643	1883	1883	1883	1883	0
235	20230728	163100	55230643	1883	1883	1883	1883	0
236	20230728	163000	55230643	1883	1883	1883	1883	0
237	20230728	162900	55230643	1883	1883	1883	1883	0
238	20230728	162800	55230643	1883	1883	1883	1883	0
239	20230728	162700	55230643	1883	1883	1883	1883	0
240	20230728	162600	55230643	1883	1883	1883	1883	0
241	20230728	162500	55230643	1883	1883	1883	1883	0
242	20230728	162400	55230643	1883	1883	1883	1883	809
243	20230728	162300	55230643	1883	1883	1883	1883	0
244	20230728	162200	55230643	1883	1883	1883	1883	0
245	20230728	162100	55230643	1883	1883	1883	1883	0
246	20230728	162000	55230643	1883	1883	1883	1883	0
247	20230728	161900	55230643	1883	1883	1883	1883	0
248	20230728	161800	55230643	1883	1883	1883	1883	0
249	20230728	161700	55230643	1883	1883	1883	1883	0
250	20230728	161600	55230643	1883	1883	1883	1883	0
251	20230728	161500	55230643	1883	1883	1883	1883	0
252	20230728	161400	55230643	1883	1883	1883	1883	0
253	20230728	161300	55230643	1883	1883	1883	1883	0
254	20230728	161200	55230643	1883	1883	1883	1883	0
255	20230728	161100	55230643	1883	1883	1883	1883	0
256	20230728	161000	55230643	1883	1883	1883	1883	0
257	20230728	160900	55230643	1883	1883	1883	1883	0
258	20230728	160800	55230643	1883	1883	1883	1883	0
259	20230728	160700	55230643	1883	1883	1883	1883	0
260	20230728	160600	55230643	1883	1883	1883	1883	0
261	20230728	160500	55230643	1883	1883	1883	1883	0
262	20230728	160400	55230643	1883	1883	1883	1883	0
263	20230728	160300	55230643	1883	1883	1883	1883	0
264	20230728	160200	55230643	1883	1883	1883	1883	0
265	20230728	160100	55230643	1883	1883	1883	1883	0
266	20230728	160000	55230643	1883	1883	1883	1883	0
267	20230728	155900	55230643	1883	1883	1883	1883	0
268	20230728	155800	55230643	1883	1883	1883	1883	0
269	20230728	155700	55230643	1883	1883	1883	1883	0
270	20230728	155600	55230643	1883	1883	1883	1883	0
271	20230728	155500	55230643	1883	1883	1883	1883	0
272	20230728	155400	55230643	1883	1883	1883	1883	809
273	20230728	155300	55230643	1883	1883	1883	1883	0
274	20230728	155200	55230643	1883	1883	1883	1883	0
275	20230728	155100	55230643	1883	1883	1883	1883	0
276	20230728	155000	55230643	1883	1883	1883	1883	0
277	20230728	154900	55230643	1883	1883	1883	1883	0
278	20230728	154800	55230643	1883	1883	1883	1883	0
279	20230728	154700	55230643	1883	1883	1883	1883	0
280	20230728	154600	55230643	1883	1883	1883	1883	0
281	20230728	154500	55230643	1883	1883	1883	1883	0
282	20230728	154400	55230643	1883	1883	1883	1883	0
283	20230728	154300	55230643	1883	1883	1883	1883	0
284	20230728	154200	55230643	1883	1883	1883	1883	0
285	20230728	154100	55230643	1883	1883	1883	1883	0
286	20230728	154000	55230643	1883	1883	1883	1883	0
287	20230728	153900	55230643	1883	1883	1883	1883	0
288	20230728	153800	55230643	1883	1883	1883	1883	0
289	20230728	153700	55230643	1883	1883	1883	1883	0
290	20230728	153600	55230643	1883	1883	1883	1883	0
291	20230728	153500	55230643	1883	1883	1883	1883	0
292	20230728	153400	55230643	1883	1883	1883	1883	0
293	20230728	153300	55230643	1883	1883	1883	1883	0
294	20230728	153200	55230643	1883	1883	1883	1883	0
295	20230728	153100	55230643	1883	1883	1883	1883	0
296	20230728	153000	55230643	1883	1883	1883	1883	809
297	20230728	152900	53707296	1886	1886	1886	1886	0
298	20230728	152800	53707296	1886	1886	1886	1886	0
299	20230728	152700	53707296	1886	1886	1886	1886	0
300	20230728	152600	53707296	1886	1886	1886	1886	0
301	20230728	152500	53707296	1886	1886	1886	1886	0
302	20230728	152400	53707296	1886	1886	1886	1886	0
303	20230728	152300	53707296	1886	1886	1886	1886	0
304	20230728	152200	53707296	1886	1886	1886	1886	0
305	20230728	152100	53707296	1886	1886	1886	1886	0
306	20230728	152000	53707296	1886	1886	1886	1886	0
307	20230728	151900	53707296	1886	1886	1886	1886	655
308	20230728	151800	52471966	1886	1885	1886	1885	526
309	20230728	151700	51480452	1884	1883	1884	1883	54
310	20230728	151600	51378758	1883	1883	1883	1883	0
311	20230728	151500	51378758	1883	1883	1883	1883	18
312	20230728	151400	51344864	1883	1883	1883	1883	6
313	20230728	151300	51333566	1882	1882	1882	1882	0
314	20230728	151200	51333566	1882	1882	1882	1882	0
315	20230728	151100	51333566	1882	1877	1882	1877	1087
316	20230728	151000	49291309	1877	1877	1877	1877	0
317	20230728	150900	49291309	1877	1877	1877	1877	0
318	20230728	150800	49291309	1877	1877	1877	1877	0
319	20230728	150700	49291309	1877	1877	1877	1877	0
320	20230728	150600	49291309	1877	1877	1877	1877	0
321	20230728	150500	49291309	1877	1877	1877	1877	0
322	20230728	150400	49291309	1877	1877	1877	1877	10
323	20230728	150300	49272539	1878	1878	1878	1878	0
324	20230728	150200	49272539	1878	1878	1878	1878	0
325	20230728	150100	49272539	1878	1878	1878	1878	0
326	20230728	150000	49272539	1878	1878	1878	1878	0
327	20230728	145900	49272539	1878	1878	1878	1878	0
328	20230728	145800	49272539	1878	1878	1878	1878	0
329	20230728	145700	49272539	1878	1878	1878	1878	0
330	20230728	145600	49272539	1878	1878	1878	1878	0
331	20230728	145500	49272539	1878	1878	1878	1878	0
332	20230728	145400	49272539	1878	1878	1878	1878	0
333	20230728	145300	49272539	1878	1878	1878	1878	0
334	20230728	145200	49272539	1878	1878	1878	1878	0
335	20230728	145100	49272539	1878	1878	1878	1878	0
336	20230728	145000	49272539	1878	1878	1878	1878	0
337	20230728	144900	49272539	1878	1878	1878	1878	0
338	20230728	144800	49272539	1878	1878	1878	1878	0
339	20230728	144700	49272539	1878	1878	1878	1878	1
340	20230728	144600	49270661	1869	1869	1869	1869	0
341	20230728	144500	49270661	1869	1869	1869	1869	0
342	20230728	144400	49270661	1869	1869	1869	1869	0
343	20230728	144300	49270661	1869	1869	1869	1869	0
344	20230728	144200	49270661	1869	1869	1869	1869	0
345	20230728	144100	49270661	1869	1869	1869	1869	0
346	20230728	144000	49270661	1869	1869	1869	1869	0
347	20230728	143900	49270661	1869	1869	1869	1869	12
348	20230728	143800	49248233	1868	1869	1869	1868	212
349	20230728	143700	48852210	1868	1870	1870	1868	1500
350	20230728	143600	46049727	1868	1868	1868	1868	0
351	20230728	143500	46049727	1868	1868	1868	1868	0
352	20230728	143400	46049727	1868	1868	1868	1868	0
353	20230728	143300	46049727	1868	1868	1868	1868	0
354	20230728	143200	46049727	1868	1868	1868	1868	0
355	20230728	143100	46049727	1868	1868	1868	1868	0
356	20230728	143000	46049727	1868	1868	1868	1868	0
357	20230728	142900	46049727	1868	1868	1868	1868	0
358	20230728	142800	46049727	1868	1868	1868	1868	0
359	20230728	142700	46049727	1868	1868	1868	1868	0
360	20230728	142600	46049727	1868	1868	1868	1868	0
361	20230728	142500	46049727	1868	1868	1868	1868	0
362	20230728	142400	46049727	1868	1868	1868	1868	0
363	20230728	142300	46049727	1868	1868	1868	1868	0
364	20230728	142200	46049727	1868	1868	1868	1868	0
365	20230728	142100	46049727	1868	1868	1868	1868	0
366	20230728	142000	46049727	1868	1868	1868	1868	0
367	20230728	141900	46049727	1868	1868	1868	1868	0
368	20230728	141800	46049727	1868	1868	1868	1868	0
369	20230728	141700	46049727	1868	1868	1868	1868	0
370	20230728	141600	46049727	1868	1877	1877	1868	828
371	20230728	141500	44502099	1879	1879	1879	1879	0
372	20230728	141400	44502099	1879	1879	1879	1879	0
373	20230728	141300	44502099	1879	1879	1879	1879	0
374	20230728	141200	44502099	1879	1879	1879	1879	0
375	20230728	141100	44502099	1879	1879	1879	1879	0
376	20230728	141000	44502099	1879	1879	1879	1879	0
377	20230728	140900	44502099	1879	1879	1879	1879	0
378	20230728	140800	44502099	1879	1879	1879	1879	0
379	20230728	140700	44502099	1879	1879	1879	1879	0
380	20230728	140600	44502099	1879	1879	1879	1879	0
381	20230728	140500	44502099	1879	1879	1879	1879	0
382	20230728	140400	44502099	1879	1879	1879	1879	0
383	20230728	140300	44502099	1879	1879	1879	1879	0
384	20230728	140200	44502099	1879	1879	1879	1879	0
385	20230728	140100	44502099	1879	1879	1879	1879	0
386	20230728	140000	44502099	1879	1879	1879	1879	0
387	20230728	135900	44502099	1879	1878	1879	1878	265
388	20230728	135800	44004204	1878	1878	1878	1878	0
389	20230728	135700	44004204	1878	1878	1878	1878	0
390	20230728	135600	44004204	1878	1878	1878	1878	0
391	20230728	135500	44004204	1878	1878	1878	1878	0
392	20230728	135400	44004204	1878	1878	1878	1878	0
393	20230728	135300	44004204	1878	1878	1878	1878	0
394	20230728	135200	44004204	1878	1878	1878	1878	0
395	20230728	135100	44004204	1878	1878	1878	1878	0
396	20230728	135000	44004204	1878	1878	1878	1878	0
397	20230728	134900	44004204	1878	1878	1878	1878	0
398	20230728	134800	44004204	1878	1878	1878	1878	0
399	20230728	134700	44004204	1878	1878	1878	1878	0
400	20230728	134600	44004204	1878	1878	1878	1878	0
401	20230728	134500	44004204	1878	1878	1878	1878	0
402	20230728	134400	44004204	1878	1878	1878	1878	0
403	20230728	134300	44004204	1878	1878	1878	1878	0
404	20230728	134200	44004204	1878	1878	1878	1878	0
405	20230728	134100	44004204	1878	1878	1878	1878	10
406	20230728	134000	43985424	1875	1875	1875	1875	65
407	20230728	133900	43863549	1879	1879	1879	1879	0
408	20230728	133800	43863549	1879	1879	1879	1879	0
409	20230728	133700	43863549	1879	1879	1879	1879	0
410	20230728	133600	43863549	1879	1879	1879	1879	0
411	20230728	133500	43863549	1879	1879	1879	1879	0
412	20230728	133400	43863549	1879	1879	1879	1879	0
413	20230728	133300	43863549	1879	1879	1879	1879	0
414	20230728	133200	43863549	1879	1879	1879	1879	0
415	20230728	133100	43863549	1879	1879	1879	1879	0
416	20230728	133000	43863549	1879	1879	1879	1879	0
417	20230728	132900	43863549	1879	1879	1879	1879	0
418	20230728	132800	43863549	1879	1879	1879	1879	800
419	20230728	132700	42360349	1879	1879	1879	1879	185
420	20230728	132600	42012734	1879	1879	1879	1879	0
421	20230728	132500	42012734	1879	1879	1879	1879	0
422	20230728	132400	42012734	1879	1879	1879	1879	0
423	20230728	132300	42012734	1879	1879	1879	1879	0
424	20230728	132200	42012734	1879	1879	1879	1879	0
425	20230728	132100	42012734	1879	1879	1879	1879	1
426	20230728	132000	42010855	1878	1878	1878	1878	0
427	20230728	131900	42010855	1878	1880	1880	1878	4198
428	20230728	131800	34119980	1880	1880	1880	1880	0
429	20230728	131700	34119980	1880	1880	1880	1880	0
430	20230728	131600	34119980	1880	1880	1880	1880	0
431	20230728	131500	34119980	1880	1880	1880	1880	0
432	20230728	131400	34119980	1880	1882	1882	1880	76
433	20230728	131300	33977093	1883	1883	1883	1883	0
434	20230728	131200	33977093	1883	1883	1883	1883	0
435	20230728	131100	33977093	1883	1883	1883	1883	0
436	20230728	131000	33977093	1883	1883	1883	1883	0
437	20230728	130900	33977093	1883	1883	1883	1883	0
438	20230728	130800	33977093	1883	1883	1883	1883	0
439	20230728	130700	33977093	1883	1883	1883	1883	0
440	20230728	130600	33977093	1883	1883	1883	1883	0
441	20230728	130500	33977093	1883	1883	1883	1883	0
442	20230728	130400	33977093	1883	1883	1883	1883	10
443	20230728	130300	33958263	1882	1882	1882	1882	1
444	20230728	130200	33956381	1883	1883	1883	1883	0
445	20230728	130100	33956381	1883	1883	1883	1883	0
446	20230728	130000	33956381	1883	1883	1883	1883	0
447	20230728	125900	33956381	1883	1883	1883	1883	0
448	20230728	125800	33956381	1883	1883	1883	1883	0
449	20230728	125700	33956381	1883	1883	1883	1883	0
450	20230728	125600	33956381	1883	1883	1883	1883	0
451	20230728	125500	33956381	1883	1883	1883	1883	0
452	20230728	125400	33956381	1883	1883	1883	1883	0
453	20230728	125300	33956381	1883	1883	1883	1883	0
454	20230728	125200	33956381	1883	1883	1883	1883	0
455	20230728	125100	33956381	1883	1883	1883	1883	0
456	20230728	125000	33956381	1883	1883	1883	1883	3
457	20230728	124900	33950732	1883	1883	1883	1883	47
458	20230728	124800	33862231	1886	1886	1886	1886	0
459	20230728	124700	33862231	1886	1886	1886	1886	0
460	20230728	124600	33862231	1886	1886	1886	1886	0
461	20230728	124500	33862231	1886	1886	1886	1886	0
462	20230728	124400	33862231	1886	1886	1886	1886	0
463	20230728	124300	33862231	1886	1886	1886	1886	0
464	20230728	124200	33862231	1886	1886	1886	1886	0
465	20230728	124100	33862231	1886	1886	1886	1886	0
466	20230728	124000	33862231	1886	1886	1886	1886	0
467	20230728	123900	33862231	1886	1886	1886	1886	0
468	20230728	123800	33862231	1886	1886	1886	1886	42
469	20230728	123700	33783019	1886	1886	1886	1886	0
470	20230728	123600	33783019	1886	1886	1886	1886	0
471	20230728	123500	33783019	1886	1886	1886	1886	0
472	20230728	123400	33783019	1886	1886	1886	1886	0
473	20230728	123300	33783019	1886	1886	1886	1886	0
474	20230728	123200	33783019	1886	1886	1886	1886	0
475	20230728	123100	33783019	1886	1886	1886	1886	0
476	20230728	123000	33783019	1886	1886	1886	1886	0
477	20230728	122900	33783019	1886	1886	1886	1886	0
478	20230728	122800	33783019	1886	1886	1886	1886	0
479	20230728	122700	33783019	1886	1886	1886	1886	0
480	20230728	122600	33783019	1886	1886	1886	1886	0
481	20230728	122500	33783019	1886	1886	1886	1886	0
482	20230728	122400	33783019	1886	1886	1886	1886	0
483	20230728	122300	33783019	1886	1886	1886	1886	0
484	20230728	122200	33783019	1886	1886	1886	1886	0
485	20230728	122100	33783019	1886	1886	1886	1886	0
486	20230728	122000	33783019	1886	1886	1886	1886	0
487	20230728	121900	33783019	1886	1886	1886	1886	0
488	20230728	121800	33783019	1886	1886	1886	1886	0
489	20230728	121700	33783019	1886	1886	1886	1886	0
490	20230728	121600	33783019	1886	1886	1886	1886	0
491	20230728	121500	33783019	1886	1886	1886	1886	15
492	20230728	121400	33754729	1886	1886	1886	1886	0
493	20230728	121300	33754729	1886	1886	1886	1886	0
494	20230728	121200	33754729	1886	1887	1887	1886	53
495	20230728	121100	33654768	1887	1887	1887	1887	0
496	20230728	121000	33654768	1887	1887	1887	1887	0
497	20230728	120900	33654768	1887	1887	1887	1887	0
498	20230728	120800	33654768	1887	1888	1888	1887	147
499	20230728	120700	33377279	1888	1888	1888	1888	0
500	20230728	120600	33377279	1888	1888	1888	1888	0
501	20230728	120500	33377279	1888	1888	1888	1888	0
502	20230728	120400	33377279	1888	1888	1888	1888	0
503	20230728	120300	33377279	1888	1888	1888	1888	100
504	20230728	120200	33188479	1888	1888	1888	1888	0
505	20230728	120100	33188479	1888	1888	1888	1888	0
506	20230728	120000	33188479	1888	1888	1888	1888	0
507	20230728	115900	33188479	1888	1888	1888	1888	0
508	20230728	115800	33188479	1888	1888	1888	1888	0
509	20230728	115700	33188479	1888	1888	1888	1888	0
510	20230728	115600	33188479	1888	1888	1888	1888	0
511	20230728	115500	33188479	1888	1888	1888	1888	0
512	20230728	115400	33188479	1888	1888	1888	1888	0
513	20230728	115300	33188479	1888	1888	1888	1888	0
514	20230728	115200	33188479	1888	1888	1888	1888	0
515	20230728	115100	33188479	1888	1888	1888	1888	0
516	20230728	115000	33188479	1888	1888	1888	1888	0
517	20230728	114900	33188479	1888	1888	1888	1888	0
518	20230728	114800	33188479	1888	1888	1888	1888	0
519	20230728	114700	33188479	1888	1888	1888	1888	0
520	20230728	114600	33188479	1888	1888	1888	1888	0
521	20230728	114500	33188479	1888	1888	1888	1888	0
522	20230728	114400	33188479	1888	1888	1888	1888	0
523	20230728	114300	33188479	1888	1888	1888	1888	0
524	20230728	114200	33188479	1888	1888	1888	1888	100
525	20230728	114100	32999679	1888	1888	1888	1888	0
526	20230728	114000	32999679	1888	1888	1888	1888	0
527	20230728	113900	32999679	1888	1888	1888	1888	0
528	20230728	113800	32999679	1888	1888	1888	1888	0
529	20230728	113700	32999679	1888	1888	1888	1888	0
530	20230728	113600	32999679	1888	1888	1888	1888	0
531	20230728	113500	32999679	1888	1887	1888	1887	200
532	20230728	113400	32622080	1888	1888	1888	1888	0
533	20230728	113300	32622080	1888	1888	1888	1888	0
534	20230728	113200	32622080	1888	1888	1888	1888	0
535	20230728	113100	32622080	1888	1888	1888	1888	27
536	20230728	113000	32571104	1888	1888	1888	1888	17
537	20230728	112900	32539008	1888	1882	1888	1882	240
538	20230728	112800	32086188	1880	1880	1880	1880	0
539	20230728	112700	32086188	1880	1880	1880	1880	0
540	20230728	112600	32086188	1880	1880	1880	1880	0
541	20230728	112500	32086188	1880	1880	1880	1880	0
542	20230728	112400	32086188	1880	1880	1880	1880	0
543	20230728	112300	32086188	1880	1880	1880	1880	0
544	20230728	112200	32086188	1880	1880	1880	1880	0
545	20230728	112100	32086188	1880	1880	1880	1880	0
546	20230728	112000	32086188	1880	1880	1880	1880	0
547	20230728	111900	32086188	1880	1880	1880	1880	0
548	20230728	111800	32086188	1880	1880	1880	1880	0
549	20230728	111700	32086188	1880	1880	1880	1880	0
550	20230728	111600	32086188	1880	1880	1880	1880	0
551	20230728	111500	32086188	1880	1880	1880	1880	0
552	20230728	111400	32086188	1880	1880	1880	1880	0
553	20230728	111300	32086188	1880	1880	1880	1880	0
554	20230728	111200	32086188	1880	1880	1880	1880	42
555	20230728	111100	32007228	1880	1880	1880	1880	986
556	20230728	111000	30153548	1880	1880	1880	1880	0
557	20230728	110900	30153548	1880	1880	1880	1880	0
558	20230728	110800	30153548	1880	1880	1880	1880	0
559	20230728	110700	30153548	1880	1880	1880	1880	0
560	20230728	110600	30153548	1880	1880	1880	1880	0
561	20230728	110500	30153548	1880	1880	1880	1880	0
562	20230728	110400	30153548	1880	1880	1880	1880	0
563	20230728	110300	30153548	1880	1880	1880	1880	0
564	20230728	110200	30153548	1880	1880	1880	1880	0
565	20230728	110100	30153548	1880	1880	1880	1880	0
566	20230728	110000	30153548	1880	1880	1880	1880	0
567	20230728	105900	30153548	1880	1880	1880	1880	1
568	20230728	105800	30151668	1879	1879	1879	1879	0
569	20230728	105700	30151668	1879	1879	1879	1879	0
570	20230728	105600	30151668	1879	1879	1879	1879	0
571	20230728	105500	30151668	1879	1879	1879	1879	0
572	20230728	105400	30151668	1879	1879	1879	1879	0
573	20230728	105300	30151668	1879	1879	1879	1879	0
574	20230728	105200	30151668	1879	1879	1879	1879	0
575	20230728	105100	30151668	1879	1879	1879	1879	0
576	20230728	105000	30151668	1879	1879	1879	1879	0
577	20230728	104900	30151668	1879	1879	1879	1879	0
578	20230728	104800	30151668	1879	1879	1879	1879	457
579	20230728	104700	29292965	1880	1880	1880	1880	0
580	20230728	104600	29292965	1880	1880	1880	1880	0
581	20230728	104500	29292965	1880	1880	1880	1880	0
582	20230728	104400	29292965	1880	1880	1880	1880	0
583	20230728	104300	29292965	1880	1880	1880	1880	0
584	20230728	104200	29292965	1880	1880	1880	1880	0
585	20230728	104100	29292965	1880	1880	1880	1880	0
586	20230728	104000	29292965	1880	1880	1880	1880	0
587	20230728	103900	29292965	1880	1880	1880	1880	0
588	20230728	103800	29292965	1880	1880	1880	1880	0
589	20230728	103700	29292965	1880	1880	1880	1880	0
590	20230728	103600	29292965	1880	1880	1880	1880	0
591	20230728	103500	29292965	1880	1880	1880	1880	11
592	20230728	103400	29272285	1880	1880	1880	1880	0
593	20230728	103300	29272285	1880	1880	1880	1880	1
594	20230728	103200	29270405	1878	1878	1878	1878	0
595	20230728	103100	29270405	1878	1878	1878	1878	0
596	20230728	103000	29270405	1878	1878	1878	1878	0
597	20230728	102900	29270405	1878	1878	1878	1878	0
598	20230728	102800	29270405	1878	1878	1878	1878	222
599	20230728	102700	28853489	1878	1878	1878	1878	117
600	20230728	102600	28633763	1878	1878	1878	1878	0
601	20230728	102500	28633763	1878	1878	1878	1878	0
602	20230728	102400	28633763	1878	1878	1878	1878	0
603	20230728	102300	28633763	1878	1878	1878	1878	0
604	20230728	102200	28633763	1878	1878	1878	1878	0
605	20230728	102100	28633763	1878	1878	1878	1878	50
606	20230728	102000	28539863	1878	1878	1878	1878	192
607	20230728	101900	28179287	1876	1876	1876	1876	0
608	20230728	101800	28179287	1876	1876	1876	1876	0
609	20230728	101700	28179287	1876	1876	1876	1876	0
610	20230728	101600	28179287	1876	1876	1876	1876	0
611	20230728	101500	28179287	1876	1876	1876	1876	0
612	20230728	101400	28179287	1876	1876	1876	1876	0
613	20230728	101300	28179287	1876	1876	1876	1876	0
614	20230728	101200	28179287	1876	1876	1876	1876	0
615	20230728	101100	28179287	1876	1876	1876	1876	95
616	20230728	101000	28001067	1877	1877	1877	1877	0
617	20230728	100900	28001067	1877	1877	1877	1877	0
618	20230728	100800	28001067	1877	1877	1877	1877	0
619	20230728	100700	28001067	1877	1877	1877	1877	0
620	20230728	100600	28001067	1877	1877	1877	1877	0
621	20230728	100500	28001067	1877	1877	1877	1877	0
622	20230728	100400	28001067	1877	1877	1877	1877	0
623	20230728	100300	28001067	1877	1877	1877	1877	0
624	20230728	100200	28001067	1877	1877	1877	1877	0
625	20230728	100100	28001067	1877	1877	1877	1877	0
626	20230728	100000	28001067	1877	1877	1877	1877	0
627	20230728	095900	28001067	1877	1877	1877	1877	0
628	20230728	095800	28001067	1877	1877	1877	1877	0
629	20230728	095700	28001067	1877	1877	1877	1877	0
630	20230728	095600	28001067	1877	1877	1877	1877	0
631	20230728	095500	28001067	1877	1877	1877	1877	1
632	20230728	095400	27999190	1877	1877	1877	1877	4
633	20230728	095300	27991682	1878	1879	1879	1878	2399
634	20230728	095200	23484975	1879	1879	1879	1879	0
635	20230728	095100	23484975	1879	1879	1879	1879	0
636	20230728	095000	23484975	1879	1879	1879	1879	0
637	20230728	094900	23484975	1879	1882	1882	1879	4363
638	20230728	094800	15280766	1882	1882	1882	1882	0
639	20230728	094700	15280766	1882	1882	1882	1882	0
640	20230728	094600	15280766	1882	1882	1882	1882	25
641	20230728	094500	15233716	1882	1882	1882	1882	1
642	20230728	094400	15231834	1888	1888	1888	1888	0
643	20230728	094300	15231834	1888	1888	1888	1888	10
644	20230728	094200	15212954	1881	1882	1882	1881	900
645	20230728	094100	13519630	1880	1880	1880	1880	0
646	20230728	094000	13519630	1880	1880	1880	1880	0
647	20230728	093900	13519630	1880	1880	1880	1880	0
648	20230728	093800	13519630	1880	1880	1880	1880	0
649	20230728	093700	13519630	1880	1880	1880	1880	0
650	20230728	093600	13519630	1880	1880	1880	1880	0
651	20230728	093500	13519630	1880	1880	1880	1880	0
652	20230728	093400	13519630	1880	1880	1880	1880	0
653	20230728	093300	13519630	1880	1879	1880	1877	668
654	20230728	093200	12263979	1880	1887	1887	1880	8
655	20230728	093100	12248901	1883	1884	1884	1883	2
656	20230728	093000	12245134	1885	1889	1889	1885	5
657	20230728	092900	12235699	1889	1889	1889	1889	1
658	20230728	092800	12233810	1880	1880	1880	1880	0
659	20230728	092700	12233810	1880	1880	1880	1880	0
660	20230728	092600	12233810	1880	1880	1880	1880	0
661	20230728	092500	12233810	1880	1880	1880	1880	0
662	20230728	092400	12233810	1880	1880	1880	1880	0
663	20230728	092300	12233810	1880	1880	1880	1880	0
664	20230728	092200	12233810	1880	1880	1880	1880	0
665	20230728	092100	12233810	1880	1880	1880	1880	0
666	20230728	092000	12233810	1880	1880	1880	1880	0
667	20230728	091900	12233810	1880	1880	1880	1880	389
668	20230728	091800	11502490	1889	1889	1889	1889	0
669	20230728	091700	11502490	1889	1889	1889	1889	0
670	20230728	091600	11502490	1889	1889	1889	1889	20
671	20230728	091500	11464710	1889	1889	1889	1889	1
672	20230728	091400	11462821	1889	1889	1889	1889	1269
673	20230728	091300	9065680	1891	1891	1891	1891	0
674	20230728	091200	9065680	1891	1887	1891	1887	1653
675	20230728	091100	5941836	1884	1883	1890	1883	1903
676	20230728	091000	2345628	1877	1882	1883	1877	257
677	20230728	090900	1861964	1882	1881	1882	1880	36
678	20230728	090800	1794223	1881	1881	1881	1881	10
679	20230728	090700	1775413	1881	1880	1881	1880	13
680	20230728	090600	1750968	1864	1864	1864	1864	801
681	20230728	090500	257904	1864	1864	1864	1864	0
682	20230728	090400	257904	1864	1864	1864	1864	0
683	20230728	090300	257904	1864	1864	1864	1864	1
684	20230728	090200	256040	1865	1870	1870	1865	137
685	20230728	090100	0	1880	1880	1880	1880	0
686	20230728	090000	0	1880	1880	1880	1880	0