KissMeData/369370/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	205600	24349109	1600	1600	1600	1600	39
3	20230712	205500	24349109	1600	1600	1600	1600	0
4	20230712	205400	24349109	1600	1600	1600	1600	0
5	20230712	205300	24349109	1600	1600	1600	1600	0
6	20230712	205200	24349109	1600	1600	1600	1600	0
7	20230712	205100	24349109	1600	1600	1600	1600	0
8	20230712	205000	24349109	1600	1600	1600	1600	0
9	20230712	204900	24349109	1600	1600	1600	1600	0
10	20230712	204800	24349109	1600	1600	1600	1600	0
11	20230712	204700	24349109	1600	1600	1600	1600	0
12	20230712	204600	24349109	1600	1600	1600	1600	0
13	20230712	204500	24349109	1600	1600	1600	1600	0
14	20230712	204400	24349109	1600	1600	1600	1600	0
15	20230712	204300	24349109	1600	1600	1600	1600	0
16	20230712	204200	24349109	1600	1600	1600	1600	0
17	20230712	204100	24349109	1600	1600	1600	1600	0
18	20230712	204000	24349109	1600	1600	1600	1600	0
19	20230712	203900	24349109	1600	1600	1600	1600	0
20	20230712	203800	24349109	1600	1600	1600	1600	0
21	20230712	203700	24349109	1600	1600	1600	1600	0
22	20230712	203600	24349109	1600	1600	1600	1600	0
23	20230712	203500	24349109	1600	1600	1600	1600	0
24	20230712	203400	24349109	1600	1600	1600	1600	0
25	20230712	203300	24349109	1600	1600	1600	1600	0
26	20230712	203200	24349109	1600	1600	1600	1600	0
27	20230712	203100	24349109	1600	1600	1600	1600	0
28	20230712	203000	24349109	1600	1600	1600	1600	0
29	20230712	202900	24349109	1600	1600	1600	1600	0
30	20230712	202800	24349109	1600	1600	1600	1600	0
31	20230712	202700	24349109	1600	1600	1600	1600	0
32	20230712	202600	24349109	1600	1600	1600	1600	39
33	20230712	202500	24349109	1600	1600	1600	1600	0
34	20230712	202400	24349109	1600	1600	1600	1600	0
35	20230712	202300	24349109	1600	1600	1600	1600	0
36	20230712	202200	24349109	1600	1600	1600	1600	0
37	20230712	202100	24349109	1600	1600	1600	1600	0
38	20230712	202000	24349109	1600	1600	1600	1600	0
39	20230712	201900	24349109	1600	1600	1600	1600	0
40	20230712	201800	24349109	1600	1600	1600	1600	0
41	20230712	201700	24349109	1600	1600	1600	1600	0
42	20230712	201600	24349109	1600	1600	1600	1600	0
43	20230712	201500	24349109	1600	1600	1600	1600	0
44	20230712	201400	24349109	1600	1600	1600	1600	0
45	20230712	201300	24349109	1600	1600	1600	1600	0
46	20230712	201200	24349109	1600	1600	1600	1600	0
47	20230712	201100	24349109	1600	1600	1600	1600	0
48	20230712	201000	24349109	1600	1600	1600	1600	0
49	20230712	200900	24349109	1600	1600	1600	1600	0
50	20230712	200800	24349109	1600	1600	1600	1600	0
51	20230712	200700	24349109	1600	1600	1600	1600	0
52	20230712	200600	24349109	1600	1600	1600	1600	0
53	20230712	200500	24349109	1600	1600	1600	1600	0
54	20230712	200400	24349109	1600	1600	1600	1600	0
55	20230712	200300	24349109	1600	1600	1600	1600	0
56	20230712	200200	24349109	1600	1600	1600	1600	0
57	20230712	200100	24349109	1600	1600	1600	1600	0
58	20230712	200000	24349109	1600	1600	1600	1600	0
59	20230712	195900	24349109	1600	1600	1600	1600	0
60	20230712	195800	24349109	1600	1600	1600	1600	0
61	20230712	195700	24349109	1600	1600	1600	1600	0
62	20230712	195600	24349109	1600	1600	1600	1600	39
63	20230712	195500	24349109	1600	1600	1600	1600	0
64	20230712	195400	24349109	1600	1600	1600	1600	0
65	20230712	195300	24349109	1600	1600	1600	1600	0
66	20230712	195200	24349109	1600	1600	1600	1600	0
67	20230712	195100	24349109	1600	1600	1600	1600	0
68	20230712	195000	24349109	1600	1600	1600	1600	0
69	20230712	194900	24349109	1600	1600	1600	1600	0
70	20230712	194800	24349109	1600	1600	1600	1600	0
71	20230712	194700	24349109	1600	1600	1600	1600	0
72	20230712	194600	24349109	1600	1600	1600	1600	0
73	20230712	194500	24349109	1600	1600	1600	1600	0
74	20230712	194400	24349109	1600	1600	1600	1600	0
75	20230712	194300	24349109	1600	1600	1600	1600	0
76	20230712	194200	24349109	1600	1600	1600	1600	0
77	20230712	194100	24349109	1600	1600	1600	1600	0
78	20230712	194000	24349109	1600	1600	1600	1600	0
79	20230712	193900	24349109	1600	1600	1600	1600	0
80	20230712	193800	24349109	1600	1600	1600	1600	0
81	20230712	193700	24349109	1600	1600	1600	1600	0
82	20230712	193600	24349109	1600	1600	1600	1600	0
83	20230712	193500	24349109	1600	1600	1600	1600	0
84	20230712	193400	24349109	1600	1600	1600	1600	0
85	20230712	193300	24349109	1600	1600	1600	1600	0
86	20230712	193200	24349109	1600	1600	1600	1600	0
87	20230712	193100	24349109	1600	1600	1600	1600	0
88	20230712	193000	24349109	1600	1600	1600	1600	0
89	20230712	192900	24349109	1600	1600	1600	1600	0
90	20230712	192800	24349109	1600	1600	1600	1600	0
91	20230712	192700	24349109	1600	1600	1600	1600	0
92	20230712	192600	24349109	1600	1600	1600	1600	39
93	20230712	192500	24349109	1600	1600	1600	1600	0
94	20230712	192400	24349109	1600	1600	1600	1600	0
95	20230712	192300	24349109	1600	1600	1600	1600	0
96	20230712	192200	24349109	1600	1600	1600	1600	0
97	20230712	192100	24349109	1600	1600	1600	1600	0
98	20230712	192000	24349109	1600	1600	1600	1600	0
99	20230712	191900	24349109	1600	1600	1600	1600	0
100	20230712	191800	24349109	1600	1600	1600	1600	0
101	20230712	191700	24349109	1600	1600	1600	1600	0
102	20230712	191600	24349109	1600	1600	1600	1600	0
103	20230712	191500	24349109	1600	1600	1600	1600	0
104	20230712	191400	24349109	1600	1600	1600	1600	0
105	20230712	191300	24349109	1600	1600	1600	1600	0
106	20230712	191200	24349109	1600	1600	1600	1600	0
107	20230712	191100	24349109	1600	1600	1600	1600	0
108	20230712	191000	24349109	1600	1600	1600	1600	0
109	20230712	190900	24349109	1600	1600	1600	1600	0
110	20230712	190800	24349109	1600	1600	1600	1600	0
111	20230712	190700	24349109	1600	1600	1600	1600	0
112	20230712	190600	24349109	1600	1600	1600	1600	0
113	20230712	190500	24349109	1600	1600	1600	1600	0
114	20230712	190400	24349109	1600	1600	1600	1600	0
115	20230712	190300	24349109	1600	1600	1600	1600	0
116	20230712	190200	24349109	1600	1600	1600	1600	0
117	20230712	190100	24349109	1600	1600	1600	1600	0
118	20230712	190000	24349109	1600	1600	1600	1600	0
119	20230712	185900	24349109	1600	1600	1600	1600	0
120	20230712	185800	24349109	1600	1600	1600	1600	0
121	20230712	185700	24349109	1600	1600	1600	1600	0
122	20230712	185600	24349109	1600	1600	1600	1600	39
123	20230712	185500	24349109	1600	1600	1600	1600	0
124	20230712	185400	24349109	1600	1600	1600	1600	0
125	20230712	185300	24349109	1600	1600	1600	1600	0
126	20230712	185200	24349109	1600	1600	1600	1600	0
127	20230712	185100	24349109	1600	1600	1600	1600	0
128	20230712	185000	24349109	1600	1600	1600	1600	0
129	20230712	184900	24349109	1600	1600	1600	1600	0
130	20230712	184800	24349109	1600	1600	1600	1600	0
131	20230712	184700	24349109	1600	1600	1600	1600	0
132	20230712	184600	24349109	1600	1600	1600	1600	0
133	20230712	184500	24349109	1600	1600	1600	1600	0
134	20230712	184400	24349109	1600	1600	1600	1600	0
135	20230712	184300	24349109	1600	1600	1600	1600	0
136	20230712	184200	24349109	1600	1600	1600	1600	0
137	20230712	184100	24349109	1600	1600	1600	1600	0
138	20230712	184000	24349109	1600	1600	1600	1600	0
139	20230712	183900	24349109	1600	1600	1600	1600	0
140	20230712	183800	24349109	1600	1600	1600	1600	0
141	20230712	183700	24349109	1600	1600	1600	1600	0
142	20230712	183600	24349109	1600	1600	1600	1600	0
143	20230712	183500	24349109	1600	1600	1600	1600	0
144	20230712	183400	24349109	1600	1600	1600	1600	0
145	20230712	183300	24349109	1600	1600	1600	1600	0
146	20230712	183200	24349109	1600	1600	1600	1600	0
147	20230712	183100	24349109	1600	1600	1600	1600	0
148	20230712	183000	24349109	1600	1600	1600	1600	0
149	20230712	182900	24349109	1600	1600	1600	1600	0
150	20230712	182800	24349109	1600	1600	1600	1600	0
151	20230712	182700	24349109	1600	1600	1600	1600	0
152	20230712	182600	24349109	1600	1600	1600	1600	39
153	20230712	182500	24349109	1600	1600	1600	1600	0
154	20230712	182400	24349109	1600	1600	1600	1600	0
155	20230712	182300	24349109	1600	1600	1600	1600	0
156	20230712	182200	24349109	1600	1600	1600	1600	0
157	20230712	182100	24349109	1600	1600	1600	1600	0
158	20230712	182000	24349109	1600	1600	1600	1600	0
159	20230712	181900	24349109	1600	1600	1600	1600	0
160	20230712	181800	24349109	1600	1600	1600	1600	0
161	20230712	181700	24349109	1600	1600	1600	1600	0
162	20230712	181600	24349109	1600	1600	1600	1600	0
163	20230712	181500	24349109	1600	1600	1600	1600	0
164	20230712	181400	24349109	1600	1600	1600	1600	0
165	20230712	181300	24349109	1600	1600	1600	1600	0
166	20230712	181200	24349109	1600	1600	1600	1600	0
167	20230712	181100	24349109	1600	1600	1600	1600	0
168	20230712	181000	24349109	1600	1600	1600	1600	0
169	20230712	180900	24349109	1600	1600	1600	1600	0
170	20230712	180800	24349109	1600	1600	1600	1600	0
171	20230712	180700	24349109	1600	1600	1600	1600	0
172	20230712	180600	24349109	1600	1600	1600	1600	0
173	20230712	180500	24349109	1600	1600	1600	1600	0
174	20230712	180400	24349109	1600	1600	1600	1600	0
175	20230712	180300	24349109	1600	1600	1600	1600	0
176	20230712	180200	24349109	1600	1600	1600	1600	0
177	20230712	180100	24349109	1600	1600	1600	1600	0
178	20230712	180000	24349109	1600	1600	1600	1600	0
179	20230712	175900	24349109	1600	1600	1600	1600	0
180	20230712	175800	24349109	1600	1600	1600	1600	0
181	20230712	175700	24349109	1600	1600	1600	1600	0
182	20230712	175600	24349109	1600	1600	1600	1600	39
183	20230712	175500	24349109	1600	1600	1600	1600	0
184	20230712	175400	24349109	1600	1600	1600	1600	0
185	20230712	175300	24349109	1600	1600	1600	1600	0
186	20230712	175200	24349109	1600	1600	1600	1600	0
187	20230712	175100	24349109	1600	1600	1600	1600	0
188	20230712	175000	24349109	1600	1600	1600	1600	0
189	20230712	174900	24349109	1600	1600	1600	1600	0
190	20230712	174800	24349109	1600	1600	1600	1600	0
191	20230712	174700	24349109	1600	1600	1600	1600	0
192	20230712	174600	24349109	1600	1600	1600	1600	0
193	20230712	174500	24349109	1600	1600	1600	1600	0
194	20230712	174400	24349109	1600	1600	1600	1600	0
195	20230712	174300	24349109	1600	1600	1600	1600	0
196	20230712	174200	24349109	1600	1600	1600	1600	0
197	20230712	174100	24349109	1600	1600	1600	1600	0
198	20230712	174000	24349109	1600	1600	1600	1600	0
199	20230712	173900	24349109	1600	1600	1600	1600	0
200	20230712	173800	24349109	1600	1600	1600	1600	0
201	20230712	173700	24349109	1600	1600	1600	1600	0
202	20230712	173600	24349109	1600	1600	1600	1600	0
203	20230712	173500	24349109	1600	1600	1600	1600	0
204	20230712	173400	24349109	1600	1600	1600	1600	0
205	20230712	173300	24349109	1600	1600	1600	1600	0
206	20230712	173200	24349109	1600	1600	1600	1600	0
207	20230712	173100	24349109	1600	1600	1600	1600	0
208	20230712	173000	24349109	1600	1600	1600	1600	0
209	20230712	172900	24349109	1600	1600	1600	1600	0
210	20230712	172800	24349109	1600	1600	1600	1600	0
211	20230712	172700	24349109	1600	1600	1600	1600	0
212	20230712	172600	24349109	1600	1600	1600	1600	39
213	20230712	172500	24349109	1600	1600	1600	1600	0
214	20230712	172400	24349109	1600	1600	1600	1600	0
215	20230712	172300	24349109	1600	1600	1600	1600	0
216	20230712	172200	24349109	1600	1600	1600	1600	0
217	20230712	172100	24349109	1600	1600	1600	1600	0
218	20230712	172000	24349109	1600	1600	1600	1600	0
219	20230712	171900	24349109	1600	1600	1600	1600	0
220	20230712	171800	24349109	1600	1600	1600	1600	0
221	20230712	171700	24349109	1600	1600	1600	1600	0
222	20230712	171600	24349109	1600	1600	1600	1600	0
223	20230712	171500	24349109	1600	1600	1600	1600	0
224	20230712	171400	24349109	1600	1600	1600	1600	0
225	20230712	171300	24349109	1600	1600	1600	1600	0
226	20230712	171200	24349109	1600	1600	1600	1600	0
227	20230712	171100	24349109	1600	1600	1600	1600	0
228	20230712	171000	24349109	1600	1600	1600	1600	0
229	20230712	170900	24349109	1600	1600	1600	1600	0
230	20230712	170800	24349109	1600	1600	1600	1600	0
231	20230712	170700	24349109	1600	1600	1600	1600	0
232	20230712	170600	24349109	1600	1600	1600	1600	0
233	20230712	170500	24349109	1600	1600	1600	1600	0
234	20230712	170400	24349109	1600	1600	1600	1600	0
235	20230712	170300	24349109	1600	1600	1600	1600	0
236	20230712	170200	24349109	1600	1600	1600	1600	0
237	20230712	170100	24349109	1600	1600	1600	1600	0
238	20230712	170000	24349109	1600	1600	1600	1600	0
239	20230712	165900	24349109	1600	1600	1600	1600	0
240	20230712	165800	24349109	1600	1600	1600	1600	0
241	20230712	165700	24349109	1600	1600	1600	1600	0
242	20230712	165600	24349109	1600	1600	1600	1600	39
243	20230712	165500	24349109	1600	1600	1600	1600	0
244	20230712	165400	24349109	1600	1600	1600	1600	0
245	20230712	165300	24349109	1600	1600	1600	1600	0
246	20230712	165200	24349109	1600	1600	1600	1600	0
247	20230712	165100	24349109	1600	1600	1600	1600	0
248	20230712	165000	24349109	1600	1600	1600	1600	0
249	20230712	164900	24349109	1600	1600	1600	1600	0
250	20230712	164800	24349109	1600	1600	1600	1600	0
251	20230712	164700	24349109	1600	1600	1600	1600	0
252	20230712	164600	24349109	1600	1600	1600	1600	0
253	20230712	164500	24349109	1600	1600	1600	1600	0
254	20230712	164400	24349109	1600	1600	1600	1600	0
255	20230712	164300	24349109	1600	1600	1600	1600	0
256	20230712	164200	24349109	1600	1600	1600	1600	0
257	20230712	164100	24349109	1600	1600	1600	1600	0
258	20230712	164000	24349109	1600	1600	1600	1600	0
259	20230712	163900	24349109	1600	1600	1600	1600	0
260	20230712	163800	24349109	1600	1600	1600	1600	0
261	20230712	163700	24349109	1600	1600	1600	1600	0
262	20230712	163600	24349109	1600	1600	1600	1600	0
263	20230712	163500	24349109	1600	1600	1600	1600	0
264	20230712	163400	24349109	1600	1600	1600	1600	0
265	20230712	163300	24349109	1600	1600	1600	1600	0
266	20230712	163200	24349109	1600	1600	1600	1600	0
267	20230712	163100	24349109	1600	1600	1600	1600	0
268	20230712	163000	24349109	1600	1600	1600	1600	0
269	20230712	162900	24349109	1600	1600	1600	1600	0
270	20230712	162800	24349109	1600	1600	1600	1600	0
271	20230712	162700	24349109	1600	1600	1600	1600	0
272	20230712	162600	24349109	1600	1600	1600	1600	39
273	20230712	162500	24349109	1600	1600	1600	1600	0
274	20230712	162400	24349109	1600	1600	1600	1600	0
275	20230712	162300	24349109	1600	1600	1600	1600	0
276	20230712	162200	24349109	1600	1600	1600	1600	0
277	20230712	162100	24349109	1600	1600	1600	1600	0
278	20230712	162000	24349109	1600	1600	1600	1600	0
279	20230712	161900	24349109	1600	1600	1600	1600	0
280	20230712	161800	24349109	1600	1600	1600	1600	0
281	20230712	161700	24349109	1600	1600	1600	1600	0
282	20230712	161600	24349109	1600	1600	1600	1600	0
283	20230712	161500	24349109	1600	1600	1600	1600	0
284	20230712	161400	24349109	1600	1600	1600	1600	0
285	20230712	161300	24349109	1600	1600	1600	1600	0
286	20230712	161200	24349109	1600	1600	1600	1600	0
287	20230712	161100	24349109	1600	1600	1600	1600	0
288	20230712	161000	24349109	1600	1600	1600	1600	0
289	20230712	160900	24349109	1600	1600	1600	1600	0
290	20230712	160800	24349109	1600	1600	1600	1600	0
291	20230712	160700	24349109	1600	1600	1600	1600	0
292	20230712	160600	24349109	1600	1600	1600	1600	0
293	20230712	160500	24349109	1600	1600	1600	1600	0
294	20230712	160400	24349109	1600	1600	1600	1600	0
295	20230712	160300	24349109	1600	1600	1600	1600	0
296	20230712	160200	24349109	1600	1600	1600	1600	0
297	20230712	160100	24349109	1600	1600	1600	1600	0
298	20230712	160000	24349109	1600	1600	1600	1600	0
299	20230712	155900	24349109	1600	1600	1600	1600	0
300	20230712	155800	24349109	1600	1600	1600	1600	0
301	20230712	155700	24349109	1600	1600	1600	1600	0
302	20230712	155600	24349109	1600	1600	1600	1600	39
303	20230712	155500	24349109	1600	1600	1600	1600	0
304	20230712	155400	24349109	1600	1600	1600	1600	0
305	20230712	155300	24349109	1600	1600	1600	1600	0
306	20230712	155200	24349109	1600	1600	1600	1600	0
307	20230712	155100	24349109	1600	1600	1600	1600	0
308	20230712	155000	24349109	1600	1600	1600	1600	0
309	20230712	154900	24349109	1600	1600	1600	1600	0
310	20230712	154800	24349109	1600	1600	1600	1600	0
311	20230712	154700	24349109	1600	1600	1600	1600	0
312	20230712	154600	24349109	1600	1600	1600	1600	0
313	20230712	154500	24349109	1600	1600	1600	1600	0
314	20230712	154400	24349109	1600	1600	1600	1600	0
315	20230712	154300	24349109	1600	1600	1600	1600	0
316	20230712	154200	24349109	1600	1600	1600	1600	0
317	20230712	154100	24349109	1600	1600	1600	1600	0
318	20230712	154000	24349109	1600	1600	1600	1600	0
319	20230712	153900	24349109	1600	1600	1600	1600	0
320	20230712	153800	24349109	1600	1600	1600	1600	0
321	20230712	153700	24349109	1600	1600	1600	1600	0
322	20230712	153600	24349109	1600	1600	1600	1600	0
323	20230712	153500	24349109	1600	1600	1600	1600	0
324	20230712	153400	24349109	1600	1600	1600	1600	0
325	20230712	153300	24349109	1600	1600	1600	1600	0
326	20230712	153200	24349109	1600	1600	1600	1600	0
327	20230712	153100	24349109	1600	1600	1600	1600	0
328	20230712	153000	24349109	1600	1600	1600	1600	39
329	20230712	152900	24286709	1616	1616	1616	1616	0
330	20230712	152800	24286709	1616	1616	1616	1616	0
331	20230712	152700	24286709	1616	1616	1616	1616	0
332	20230712	152600	24286709	1616	1616	1616	1616	0
333	20230712	152500	24286709	1616	1616	1616	1616	0
334	20230712	152400	24286709	1616	1616	1616	1616	0
335	20230712	152300	24286709	1616	1616	1616	1616	0
336	20230712	152200	24286709	1616	1616	1616	1616	0
337	20230712	152100	24286709	1616	1616	1616	1616	0
338	20230712	152000	24286709	1616	1616	1616	1616	0
339	20230712	151900	24286709	1616	1615	1616	1615	6
340	20230712	151800	24277014	1617	1611	1617	1611	30
341	20230712	151700	24228634	1611	1602	1611	1602	21
342	20230712	151600	24194920	1601	1601	1601	1601	0
343	20230712	151500	24194920	1601	1601	1601	1601	0
344	20230712	151400	24194920	1601	1601	1601	1601	0
345	20230712	151300	24194920	1601	1601	1601	1601	0
346	20230712	151200	24194920	1601	1601	1601	1601	5
347	20230712	151100	24186915	1602	1602	1602	1602	849
348	20230712	151000	22826817	1602	1602	1602	1602	0
349	20230712	150900	22826817	1602	1602	1602	1602	0
350	20230712	150800	22826817	1602	1602	1602	1602	15
351	20230712	150700	22802787	1617	1617	1617	1617	0
352	20230712	150600	22802787	1617	1617	1617	1617	0
353	20230712	150500	22802787	1617	1617	1617	1617	0
354	20230712	150400	22802787	1617	1617	1617	1617	0
355	20230712	150300	22802787	1617	1617	1617	1617	0
356	20230712	150200	22802787	1617	1617	1617	1617	0
357	20230712	150100	22802787	1617	1617	1617	1617	0
358	20230712	150000	22802787	1617	1617	1617	1617	1
359	20230712	145900	22801170	1619	1619	1619	1619	0
360	20230712	145800	22801170	1619	1619	1619	1619	0
361	20230712	145700	22801170	1619	1619	1619	1619	0
362	20230712	145600	22801170	1619	1619	1619	1619	0
363	20230712	145500	22801170	1619	1619	1619	1619	0
364	20230712	145400	22801170	1619	1619	1619	1619	0
365	20230712	145300	22801170	1619	1619	1619	1619	0
366	20230712	145200	22801170	1619	1619	1619	1619	0
367	20230712	145100	22801170	1619	1619	1619	1619	0
368	20230712	145000	22801170	1619	1619	1619	1619	0
369	20230712	144900	22801170	1619	1619	1619	1619	0
370	20230712	144800	22801170	1619	1619	1619	1619	0
371	20230712	144700	22801170	1619	1619	1619	1619	0
372	20230712	144600	22801170	1619	1619	1619	1619	0
373	20230712	144500	22801170	1619	1619	1619	1619	0
374	20230712	144400	22801170	1619	1619	1619	1619	0
375	20230712	144300	22801170	1619	1619	1619	1619	0
376	20230712	144200	22801170	1619	1619	1619	1619	4
377	20230712	144100	22794694	1620	1620	1620	1620	0
378	20230712	144000	22794694	1620	1620	1620	1620	0
379	20230712	143900	22794694	1620	1620	1620	1620	0
380	20230712	143800	22794694	1620	1620	1620	1620	0
381	20230712	143700	22794694	1620	1620	1620	1620	0
382	20230712	143600	22794694	1620	1607	1620	1607	6
383	20230712	143500	22785023	1607	1607	1607	1607	0
384	20230712	143400	22785023	1607	1607	1607	1607	0
385	20230712	143300	22785023	1607	1607	1607	1607	0
386	20230712	143200	22785023	1607	1607	1607	1607	0
387	20230712	143100	22785023	1607	1607	1607	1607	0
388	20230712	143000	22785023	1607	1607	1607	1607	0
389	20230712	142900	22785023	1607	1607	1607	1607	0
390	20230712	142800	22785023	1607	1607	1607	1607	0
391	20230712	142700	22785023	1607	1607	1607	1607	0
392	20230712	142600	22785023	1607	1607	1607	1607	0
393	20230712	142500	22785023	1607	1607	1607	1607	0
394	20230712	142400	22785023	1607	1607	1607	1607	0
395	20230712	142300	22785023	1607	1607	1607	1607	229
396	20230712	142200	22417020	1607	1607	1607	1607	0
397	20230712	142100	22417020	1607	1607	1607	1607	0
398	20230712	142000	22417020	1607	1607	1607	1607	0
399	20230712	141900	22417020	1607	1607	1607	1607	0
400	20230712	141800	22417020	1607	1607	1607	1607	0
401	20230712	141700	22417020	1607	1607	1607	1607	0
402	20230712	141600	22417020	1607	1607	1607	1607	0
403	20230712	141500	22417020	1607	1607	1607	1607	0
404	20230712	141400	22417020	1607	1607	1607	1607	0
405	20230712	141300	22417020	1607	1607	1607	1607	0
406	20230712	141200	22417020	1607	1607	1607	1607	0
407	20230712	141100	22417020	1607	1607	1607	1607	0
408	20230712	141000	22417020	1607	1607	1607	1607	0
409	20230712	140900	22417020	1607	1607	1607	1607	0
410	20230712	140800	22417020	1607	1607	1607	1607	0
411	20230712	140700	22417020	1607	1607	1607	1607	0
412	20230712	140600	22417020	1607	1607	1607	1607	0
413	20230712	140500	22417020	1607	1607	1607	1607	0
414	20230712	140400	22417020	1607	1607	1607	1607	0
415	20230712	140300	22417020	1607	1607	1607	1607	0
416	20230712	140200	22417020	1607	1607	1607	1607	0
417	20230712	140100	22417020	1607	1607	1607	1607	0
418	20230712	140000	22417020	1607	1607	1607	1607	0
419	20230712	135900	22417020	1607	1607	1607	1607	0
420	20230712	135800	22417020	1607	1607	1607	1607	0
421	20230712	135700	22417020	1607	1607	1607	1607	0
422	20230712	135600	22417020	1607	1607	1607	1607	0
423	20230712	135500	22417020	1607	1607	1607	1607	0
424	20230712	135400	22417020	1607	1607	1607	1607	0
425	20230712	135300	22417020	1607	1607	1607	1607	0
426	20230712	135200	22417020	1607	1607	1607	1607	0
427	20230712	135100	22417020	1607	1607	1607	1607	0
428	20230712	135000	22417020	1607	1607	1607	1607	0
429	20230712	134900	22417020	1607	1607	1607	1607	0
430	20230712	134800	22417020	1607	1607	1607	1607	0
431	20230712	134700	22417020	1607	1607	1607	1607	0
432	20230712	134600	22417020	1607	1607	1607	1607	0
433	20230712	134500	22417020	1607	1607	1607	1607	0
434	20230712	134400	22417020	1607	1607	1607	1607	0
435	20230712	134300	22417020	1607	1607	1607	1607	0
436	20230712	134200	22417020	1607	1607	1607	1607	12
437	20230712	134100	22397736	1607	1607	1607	1607	0
438	20230712	134000	22397736	1607	1607	1607	1607	0
439	20230712	133900	22397736	1607	1607	1607	1607	0
440	20230712	133800	22397736	1607	1607	1607	1607	0
441	20230712	133700	22397736	1607	1607	1607	1607	0
442	20230712	133600	22397736	1607	1607	1607	1607	0
443	20230712	133500	22397736	1607	1607	1607	1607	0
444	20230712	133400	22397736	1607	1607	1607	1607	0
445	20230712	133300	22397736	1607	1607	1607	1607	0
446	20230712	133200	22397736	1607	1607	1607	1607	0
447	20230712	133100	22397736	1607	1607	1607	1607	0
448	20230712	133000	22397736	1607	1607	1607	1607	0
449	20230712	132900	22397736	1607	1607	1607	1607	1
450	20230712	132800	22396129	1600	1600	1600	1600	0
451	20230712	132700	22396129	1600	1600	1600	1600	0
452	20230712	132600	22396129	1600	1603	1603	1600	500
453	20230712	132500	21596103	1608	1605	1608	1605	1360
454	20230712	132400	19410604	1605	1605	1605	1605	0
455	20230712	132300	19410604	1605	1605	1605	1605	0
456	20230712	132200	19410604	1605	1605	1605	1605	0
457	20230712	132100	19410604	1605	1605	1605	1605	0
458	20230712	132000	19410604	1605	1605	1605	1605	0
459	20230712	131900	19410604	1605	1605	1605	1605	0
460	20230712	131800	19410604	1605	1605	1605	1605	0
461	20230712	131700	19410604	1605	1605	1605	1605	0
462	20230712	131600	19410604	1605	1605	1605	1605	0
463	20230712	131500	19410604	1605	1605	1605	1605	0
464	20230712	131400	19410604	1605	1605	1605	1605	0
465	20230712	131300	19410604	1605	1605	1605	1605	0
466	20230712	131200	19410604	1605	1605	1605	1605	0
467	20230712	131100	19410604	1605	1605	1605	1605	0
468	20230712	131000	19410604	1605	1605	1605	1605	1
469	20230712	130900	19408999	1603	1603	1603	1603	3
470	20230712	130800	19404190	1605	1603	1605	1603	14
471	20230712	130700	19381746	1603	1603	1605	1603	86
472	20230712	130600	19243885	1600	1600	1600	1600	0
473	20230712	130500	19243885	1600	1600	1600	1600	0
474	20230712	130400	19243885	1600	1600	1600	1600	0
475	20230712	130300	19243885	1600	1600	1600	1600	0
476	20230712	130200	19243885	1600	1600	1600	1600	0
477	20230712	130100	19243885	1600	1600	1600	1600	0
478	20230712	130000	19243885	1600	1600	1600	1600	0
479	20230712	125900	19243885	1600	1600	1600	1600	0
480	20230712	125800	19243885	1600	1602	1602	1600	309
481	20230712	125700	18749208	1603	1603	1603	1603	0
482	20230712	125600	18749208	1603	1603	1603	1603	0
483	20230712	125500	18749208	1603	1603	1603	1603	0
484	20230712	125400	18749208	1603	1603	1603	1603	0
485	20230712	125300	18749208	1603	1603	1603	1603	0
486	20230712	125200	18749208	1603	1603	1603	1603	0
487	20230712	125100	18749208	1603	1603	1603	1603	0
488	20230712	125000	18749208	1603	1603	1603	1603	0
489	20230712	124900	18749208	1603	1603	1603	1603	0
490	20230712	124800	18749208	1603	1603	1603	1603	0
491	20230712	124700	18749208	1603	1603	1603	1603	0
492	20230712	124600	18749208	1603	1603	1603	1603	0
493	20230712	124500	18749208	1603	1603	1603	1603	0
494	20230712	124400	18749208	1603	1603	1603	1603	0
495	20230712	124300	18749208	1603	1603	1603	1603	0
496	20230712	124200	18749208	1603	1603	1603	1603	0
497	20230712	124100	18749208	1603	1603	1603	1603	20
498	20230712	124000	18717148	1603	1603	1603	1603	1
499	20230712	123900	18715545	1602	1602	1602	1602	0
500	20230712	123800	18715545	1602	1602	1602	1602	0
501	20230712	123700	18715545	1602	1601	1602	1601	31
502	20230712	123600	18665913	1601	1601	1601	1601	0
503	20230712	123500	18665913	1601	1600	1601	1600	902
504	20230712	123400	17221812	1599	1599	1599	1599	22
505	20230712	123300	17186634	1599	1599	1599	1599	0
506	20230712	123200	17186634	1599	1599	1599	1599	0
507	20230712	123100	17186634	1599	1599	1599	1599	0
508	20230712	123000	17186634	1599	1599	1599	1599	0
509	20230712	122900	17186634	1599	1599	1599	1599	0
510	20230712	122800	17186634	1599	1599	1599	1599	0
511	20230712	122700	17186634	1599	1599	1599	1599	0
512	20230712	122600	17186634	1599	1599	1599	1599	312
513	20230712	122500	16687746	1599	1599	1599	1599	312
514	20230712	122400	16188858	1598	1598	1598	1598	0
515	20230712	122300	16188858	1598	1598	1598	1598	50
516	20230712	122200	16108958	1599	1599	1599	1599	0
517	20230712	122100	16108958	1599	1599	1599	1599	0
518	20230712	122000	16108958	1599	1599	1599	1599	0
519	20230712	121900	16108958	1599	1599	1599	1599	0
520	20230712	121800	16108958	1599	1599	1599	1599	0
521	20230712	121700	16108958	1599	1599	1599	1599	0
522	20230712	121600	16108958	1599	1599	1599	1599	1
523	20230712	121500	16107359	1599	1599	1599	1599	0
524	20230712	121400	16107359	1599	1599	1599	1599	0
525	20230712	121300	16107359	1599	1599	1599	1599	0
526	20230712	121200	16107359	1599	1599	1599	1599	0
527	20230712	121100	16107359	1599	1599	1599	1599	0
528	20230712	121000	16107359	1599	1599	1599	1599	0
529	20230712	120900	16107359	1599	1599	1599	1599	0
530	20230712	120800	16107359	1599	1599	1599	1599	0
531	20230712	120700	16107359	1599	1599	1599	1599	0
532	20230712	120600	16107359	1599	1599	1599	1599	0
533	20230712	120500	16107359	1599	1599	1599	1599	0
534	20230712	120400	16107359	1599	1599	1599	1599	0
535	20230712	120300	16107359	1599	1599	1599	1599	0
536	20230712	120200	16107359	1599	1599	1599	1599	0
537	20230712	120100	16107359	1599	1599	1599	1599	0
538	20230712	120000	16107359	1599	1599	1599	1599	0
539	20230712	115900	16107359	1599	1599	1599	1599	0
540	20230712	115800	16107359	1599	1599	1599	1599	0
541	20230712	115700	16107359	1599	1599	1599	1599	0
542	20230712	115600	16107359	1599	1599	1599	1599	0
543	20230712	115500	16107359	1599	1599	1599	1599	0
544	20230712	115400	16107359	1599	1599	1599	1599	0
545	20230712	115300	16107359	1599	1599	1599	1599	0
546	20230712	115200	16107359	1599	1599	1599	1599	0
547	20230712	115100	16107359	1599	1599	1599	1599	0
548	20230712	115000	16107359	1599	1599	1599	1599	0
549	20230712	114900	16107359	1599	1599	1599	1599	0
550	20230712	114800	16107359	1599	1599	1599	1599	0
551	20230712	114700	16107359	1599	1599	1599	1599	1
552	20230712	114600	16105760	1599	1599	1599	1599	0
553	20230712	114500	16105760	1599	1599	1599	1599	0
554	20230712	114400	16105760	1599	1599	1599	1599	0
555	20230712	114300	16105760	1599	1599	1599	1599	0
556	20230712	114200	16105760	1599	1599	1599	1599	0
557	20230712	114100	16105760	1599	1599	1599	1599	0
558	20230712	114000	16105760	1599	1599	1599	1599	0
559	20230712	113900	16105760	1599	1599	1599	1599	0
560	20230712	113800	16105760	1599	1599	1599	1599	0
561	20230712	113700	16105760	1599	1599	1599	1599	0
562	20230712	113600	16105760	1599	1599	1599	1599	0
563	20230712	113500	16105760	1599	1599	1599	1599	0
564	20230712	113400	16105760	1599	1599	1599	1599	0
565	20230712	113300	16105760	1599	1599	1599	1599	0
566	20230712	113200	16105760	1599	1599	1599	1599	0
567	20230712	113100	16105760	1599	1599	1599	1599	0
568	20230712	113000	16105760	1599	1599	1599	1599	0
569	20230712	112900	16105760	1599	1599	1599	1599	0
570	20230712	112800	16105760	1599	1599	1599	1599	0
571	20230712	112700	16105760	1599	1599	1599	1599	0
572	20230712	112600	16105760	1599	1599	1599	1599	0
573	20230712	112500	16105760	1599	1599	1599	1599	0
574	20230712	112400	16105760	1599	1599	1599	1599	0
575	20230712	112300	16105760	1599	1599	1599	1599	0
576	20230712	112200	16105760	1599	1599	1599	1599	0
577	20230712	112100	16105760	1599	1599	1599	1599	0
578	20230712	112000	16105760	1599	1599	1599	1599	0
579	20230712	111900	16105760	1599	1599	1599	1599	0
580	20230712	111800	16105760	1599	1599	1599	1599	0
581	20230712	111700	16105760	1599	1599	1599	1599	0
582	20230712	111600	16105760	1599	1599	1599	1599	0
583	20230712	111500	16105760	1599	1599	1599	1599	0
584	20230712	111400	16105760	1599	1599	1599	1599	0
585	20230712	111300	16105760	1599	1599	1599	1599	0
586	20230712	111200	16105760	1599	1599	1599	1599	0
587	20230712	111100	16105760	1599	1599	1599	1599	1
588	20230712	111000	16104161	1588	1588	1588	1588	0
589	20230712	110900	16104161	1588	1588	1588	1588	0
590	20230712	110800	16104161	1588	1588	1588	1588	0
591	20230712	110700	16104161	1588	1588	1588	1588	0
592	20230712	110600	16104161	1588	1589	1589	1588	64
593	20230712	110500	16002528	1603	1603	1603	1603	0
594	20230712	110400	16002528	1603	1603	1603	1603	0
595	20230712	110300	16002528	1603	1603	1603	1603	0
596	20230712	110200	16002528	1603	1599	1603	1599	20
597	20230712	110100	15970532	1599	1593	1599	1593	30
598	20230712	110000	15922590	1593	1593	1593	1593	1
599	20230712	105900	15920997	1589	1589	1589	1589	0
600	20230712	105800	15920997	1589	1589	1589	1589	0
601	20230712	105700	15920997	1589	1589	1589	1589	0
602	20230712	105600	15920997	1589	1589	1589	1589	71
603	20230712	105500	15808178	1599	1599	1599	1599	1
604	20230712	105400	15806579	1596	1596	1596	1596	0
605	20230712	105300	15806579	1596	1596	1596	1596	0
606	20230712	105200	15806579	1596	1596	1596	1596	1007
607	20230712	105100	14199407	1600	1601	1601	1596	617
608	20230712	105000	13212311	1601	1601	1601	1601	0
609	20230712	104900	13212311	1601	1601	1601	1601	14
610	20230712	104800	13189897	1601	1601	1601	1601	13
611	20230712	104700	13169084	1601	1601	1601	1601	373
612	20230712	104600	12571911	1600	1600	1600	1600	0
613	20230712	104500	12571911	1600	1600	1600	1600	0
614	20230712	104400	12571911	1600	1600	1600	1600	0
615	20230712	104300	12571911	1600	1600	1600	1600	0
616	20230712	104200	12571911	1600	1600	1600	1600	0
617	20230712	104100	12571911	1600	1600	1600	1600	0
618	20230712	104000	12571911	1600	1600	1600	1600	0
619	20230712	103900	12571911	1600	1600	1600	1600	0
620	20230712	103800	12571911	1600	1600	1600	1600	0
621	20230712	103700	12571911	1600	1600	1600	1600	0
622	20230712	103600	12571911	1600	1600	1600	1600	0
623	20230712	103500	12571911	1600	1600	1600	1600	0
624	20230712	103400	12571911	1600	1600	1600	1600	0
625	20230712	103300	12571911	1600	1600	1600	1600	0
626	20230712	103200	12571911	1600	1601	1601	1600	1539
627	20230712	103100	10109081	1602	1602	1602	1602	0
628	20230712	103000	10109081	1602	1602	1602	1602	0
629	20230712	102900	10109081	1602	1602	1602	1602	511
630	20230712	102800	9290459	1601	1602	1602	1601	1983
631	20230712	102700	6113763	1603	1603	1603	1603	0
632	20230712	102600	6113763	1603	1603	1603	1603	0
633	20230712	102500	6113763	1603	1603	1603	1603	1102
634	20230712	102400	4347257	1605	1605	1605	1605	237
635	20230712	102300	3966872	1605	1605	1605	1605	192
636	20230712	102200	3658712	1605	1605	1605	1605	0
637	20230712	102100	3658712	1605	1605	1605	1605	0
638	20230712	102000	3658712	1605	1605	1605	1605	0
639	20230712	101900	3658712	1605	1605	1605	1605	0
640	20230712	101800	3658712	1605	1605	1605	1605	0
641	20230712	101700	3658712	1605	1605	1605	1605	0
642	20230712	101600	3658712	1605	1605	1605	1605	0
643	20230712	101500	3658712	1605	1605	1605	1605	0
644	20230712	101400	3658712	1605	1605	1605	1605	0
645	20230712	101300	3658712	1605	1605	1605	1605	0
646	20230712	101200	3658712	1605	1605	1605	1605	0
647	20230712	101100	3658712	1605	1605	1605	1605	0
648	20230712	101000	3658712	1605	1605	1605	1605	0
649	20230712	100900	3658712	1605	1605	1605	1605	0
650	20230712	100800	3658712	1605	1605	1605	1605	0
651	20230712	100700	3658712	1605	1605	1605	1605	593
652	20230712	100600	2706947	1604	1604	1604	1604	0
653	20230712	100500	2706947	1604	1604	1604	1604	277
654	20230712	100400	2262639	1605	1605	1605	1605	1
655	20230712	100300	2261034	1605	1605	1605	1605	0
656	20230712	100200	2261034	1605	1605	1605	1605	1
657	20230712	100100	2259429	1605	1604	1605	1604	228
658	20230712	100000	1893712	1604	1604	1604	1604	0
659	20230712	095900	1893712	1604	1604	1604	1604	0
660	20230712	095800	1893712	1604	1604	1604	1604	0
661	20230712	095700	1893712	1604	1604	1604	1604	0
662	20230712	095600	1893712	1604	1604	1604	1604	2
663	20230712	095500	1890504	1604	1604	1604	1604	0
664	20230712	095400	1890504	1604	1604	1604	1604	0
665	20230712	095300	1890504	1604	1604	1604	1604	0
666	20230712	095200	1890504	1604	1604	1604	1604	0
667	20230712	095100	1890504	1604	1604	1604	1604	0
668	20230712	095000	1890504	1604	1604	1604	1604	3
669	20230712	094900	1885692	1604	1604	1604	1604	0
670	20230712	094800	1885692	1604	1605	1605	1604	774
671	20230712	094700	644195	1604	1604	1604	1604	0
672	20230712	094600	644195	1604	1604	1604	1604	0
673	20230712	094500	644195	1604	1604	1604	1604	0
674	20230712	094400	644195	1604	1608	1608	1604	249
675	20230712	094300	244776	1630	1630	1630	1630	0
676	20230712	094200	244776	1630	1630	1630	1630	0
677	20230712	094100	244776	1630	1630	1630	1630	0
678	20230712	094000	244776	1630	1630	1630	1630	0
679	20230712	093900	244776	1630	1630	1630	1630	0
680	20230712	093800	244776	1630	1630	1630	1630	0
681	20230712	093700	244776	1630	1630	1630	1630	5
682	20230712	093600	236626	1638	1638	1638	1638	0
683	20230712	093500	236626	1638	1638	1638	1638	0
684	20230712	093400	236626	1638	1638	1638	1638	0
685	20230712	093300	236626	1638	1638	1638	1638	0
686	20230712	093200	236626	1638	1638	1638	1638	0
687	20230712	093100	236626	1638	1638	1638	1638	0
688	20230712	093000	236626	1638	1638	1638	1638	0
689	20230712	092900	236626	1638	1638	1638	1638	0
690	20230712	092800	236626	1638	1638	1638	1638	0
691	20230712	092700	236626	1638	1638	1638	1638	0
692	20230712	092600	236626	1638	1638	1638	1638	0
693	20230712	092500	236626	1638	1638	1638	1638	0
694	20230712	092400	236626	1638	1638	1638	1638	0
695	20230712	092300	236626	1638	1638	1638	1638	0
696	20230712	092200	236626	1638	1638	1638	1638	0
697	20230712	092100	236626	1638	1638	1638	1638	0
698	20230712	092000	236626	1638	1638	1638	1638	0
699	20230712	091900	236626	1638	1638	1638	1638	0
700	20230712	091800	236626	1638	1638	1638	1638	0
701	20230712	091700	236626	1638	1638	1638	1638	0
702	20230712	091600	236626	1638	1638	1638	1638	0
703	20230712	091500	236626	1638	1638	1638	1638	0
704	20230712	091400	236626	1638	1638	1638	1638	1
705	20230712	091300	234988	1640	1640	1640	1640	0
706	20230712	091200	234988	1640	1640	1640	1640	0
707	20230712	091100	234988	1640	1640	1640	1640	0
708	20230712	091000	234988	1640	1640	1640	1640	0
709	20230712	090900	234988	1640	1640	1640	1640	0
710	20230712	090800	234988	1640	1640	1640	1640	0
711	20230712	090700	234988	1640	1640	1640	1640	1
712	20230712	090600	233348	1608	1608	1608	1608	4
713	20230712	090500	226916	1640	1640	1640	1640	0
714	20230712	090400	226916	1640	1640	1640	1640	10
715	20230712	090300	210516	1648	1648	1648	1648	4
716	20230712	090200	203924	1606	1606	1606	1606	0
717	20230712	090100	203924	1606	1606	1606	1606	0
718	20230712	090000	203924	1606	1604	1606	1604	127