KissMeData/079650/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194100	27304653	1879	1879	1879	1879	1333
3	20230710	194000	27304653	1879	1879	1879	1879	0
4	20230710	193900	27304653	1879	1879	1879	1879	0
5	20230710	193800	27304653	1879	1879	1879	1879	0
6	20230710	193700	27304653	1879	1879	1879	1879	0
7	20230710	193600	27304653	1879	1879	1879	1879	0
8	20230710	193500	27304653	1879	1879	1879	1879	0
9	20230710	193400	27304653	1879	1879	1879	1879	0
10	20230710	193300	27304653	1879	1879	1879	1879	0
11	20230710	193200	27304653	1879	1879	1879	1879	0
12	20230710	193100	27304653	1879	1879	1879	1879	0
13	20230710	193000	27304653	1879	1879	1879	1879	0
14	20230710	192900	27304653	1879	1879	1879	1879	0
15	20230710	192800	27304653	1879	1879	1879	1879	0
16	20230710	192700	27304653	1879	1879	1879	1879	0
17	20230710	192600	27304653	1879	1879	1879	1879	0
18	20230710	192500	27304653	1879	1879	1879	1879	0
19	20230710	192400	27304653	1879	1879	1879	1879	0
20	20230710	192300	27304653	1879	1879	1879	1879	0
21	20230710	192200	27304653	1879	1879	1879	1879	0
22	20230710	192100	27304653	1879	1879	1879	1879	0
23	20230710	192000	27304653	1879	1879	1879	1879	0
24	20230710	191900	27304653	1879	1879	1879	1879	0
25	20230710	191800	27304653	1879	1879	1879	1879	0
26	20230710	191700	27304653	1879	1879	1879	1879	0
27	20230710	191600	27304653	1879	1879	1879	1879	0
28	20230710	191500	27304653	1879	1879	1879	1879	0
29	20230710	191400	27304653	1879	1879	1879	1879	0
30	20230710	191300	27304653	1879	1879	1879	1879	0
31	20230710	191200	27304653	1879	1879	1879	1879	0
32	20230710	191100	27304653	1879	1879	1879	1879	1333
33	20230710	191000	27304653	1879	1879	1879	1879	0
34	20230710	190900	27304653	1879	1879	1879	1879	0
35	20230710	190800	27304653	1879	1879	1879	1879	0
36	20230710	190700	27304653	1879	1879	1879	1879	0
37	20230710	190600	27304653	1879	1879	1879	1879	0
38	20230710	190500	27304653	1879	1879	1879	1879	0
39	20230710	190400	27304653	1879	1879	1879	1879	0
40	20230710	190300	27304653	1879	1879	1879	1879	0
41	20230710	190200	27304653	1879	1879	1879	1879	0
42	20230710	190100	27304653	1879	1879	1879	1879	0
43	20230710	190000	27304653	1879	1879	1879	1879	0
44	20230710	185900	27304653	1879	1879	1879	1879	0
45	20230710	185800	27304653	1879	1879	1879	1879	0
46	20230710	185700	27304653	1879	1879	1879	1879	0
47	20230710	185600	27304653	1879	1879	1879	1879	0
48	20230710	185500	27304653	1879	1879	1879	1879	0
49	20230710	185400	27304653	1879	1879	1879	1879	0
50	20230710	185300	27304653	1879	1879	1879	1879	0
51	20230710	185200	27304653	1879	1879	1879	1879	0
52	20230710	185100	27304653	1879	1879	1879	1879	0
53	20230710	185000	27304653	1879	1879	1879	1879	0
54	20230710	184900	27304653	1879	1879	1879	1879	0
55	20230710	184800	27304653	1879	1879	1879	1879	0
56	20230710	184700	27304653	1879	1879	1879	1879	0
57	20230710	184600	27304653	1879	1879	1879	1879	0
58	20230710	184500	27304653	1879	1879	1879	1879	0
59	20230710	184400	27304653	1879	1879	1879	1879	0
60	20230710	184300	27304653	1879	1879	1879	1879	0
61	20230710	184200	27304653	1879	1879	1879	1879	0
62	20230710	184100	27304653	1879	1879	1879	1879	1333
63	20230710	184000	27304653	1879	1879	1879	1879	0
64	20230710	183900	27304653	1879	1879	1879	1879	0
65	20230710	183800	27304653	1879	1879	1879	1879	0
66	20230710	183700	27304653	1879	1879	1879	1879	0
67	20230710	183600	27304653	1879	1879	1879	1879	0
68	20230710	183500	27304653	1879	1879	1879	1879	0
69	20230710	183400	27304653	1879	1879	1879	1879	0
70	20230710	183300	27304653	1879	1879	1879	1879	0
71	20230710	183200	27304653	1879	1879	1879	1879	0
72	20230710	183100	27304653	1879	1879	1879	1879	0
73	20230710	183000	27304653	1879	1879	1879	1879	0
74	20230710	182900	27304653	1879	1879	1879	1879	0
75	20230710	182800	27304653	1879	1879	1879	1879	0
76	20230710	182700	27304653	1879	1879	1879	1879	0
77	20230710	182600	27304653	1879	1879	1879	1879	0
78	20230710	182500	27304653	1879	1879	1879	1879	0
79	20230710	182400	27304653	1879	1879	1879	1879	0
80	20230710	182300	27304653	1879	1879	1879	1879	0
81	20230710	182200	27304653	1879	1879	1879	1879	0
82	20230710	182100	27304653	1879	1879	1879	1879	0
83	20230710	182000	27304653	1879	1879	1879	1879	0
84	20230710	181900	27304653	1879	1879	1879	1879	0
85	20230710	181800	27304653	1879	1879	1879	1879	0
86	20230710	181700	27304653	1879	1879	1879	1879	0
87	20230710	181600	27304653	1879	1879	1879	1879	0
88	20230710	181500	27304653	1879	1879	1879	1879	0
89	20230710	181400	27304653	1879	1879	1879	1879	0
90	20230710	181300	27304653	1879	1879	1879	1879	0
91	20230710	181200	27304653	1879	1879	1879	1879	0
92	20230710	181100	27304653	1879	1879	1879	1879	1333
93	20230710	181000	27304653	1879	1879	1879	1879	0
94	20230710	180900	27304653	1879	1879	1879	1879	0
95	20230710	180800	27304653	1879	1879	1879	1879	0
96	20230710	180700	27304653	1879	1879	1879	1879	0
97	20230710	180600	27304653	1879	1879	1879	1879	0
98	20230710	180500	27304653	1879	1879	1879	1879	0
99	20230710	180400	27304653	1879	1879	1879	1879	0
100	20230710	180300	27304653	1879	1879	1879	1879	0
101	20230710	180200	27304653	1879	1879	1879	1879	0
102	20230710	180100	27304653	1879	1879	1879	1879	0
103	20230710	180000	27304653	1879	1879	1879	1879	0
104	20230710	175900	27304653	1879	1879	1879	1879	0
105	20230710	175800	27304653	1879	1879	1879	1879	0
106	20230710	175700	27304653	1879	1879	1879	1879	0
107	20230710	175600	27304653	1879	1879	1879	1879	0
108	20230710	175500	27304653	1879	1879	1879	1879	0
109	20230710	175400	27304653	1879	1879	1879	1879	0
110	20230710	175300	27304653	1879	1879	1879	1879	0
111	20230710	175200	27304653	1879	1879	1879	1879	0
112	20230710	175100	27304653	1879	1879	1879	1879	0
113	20230710	175000	27304653	1879	1879	1879	1879	0
114	20230710	174900	27304653	1879	1879	1879	1879	0
115	20230710	174800	27304653	1879	1879	1879	1879	0
116	20230710	174700	27304653	1879	1879	1879	1879	0
117	20230710	174600	27304653	1879	1879	1879	1879	0
118	20230710	174500	27304653	1879	1879	1879	1879	0
119	20230710	174400	27304653	1879	1879	1879	1879	0
120	20230710	174300	27304653	1879	1879	1879	1879	0
121	20230710	174200	27304653	1879	1879	1879	1879	0
122	20230710	174100	27304653	1879	1879	1879	1879	1333
123	20230710	174000	27304653	1879	1879	1879	1879	0
124	20230710	173900	27304653	1879	1879	1879	1879	0
125	20230710	173800	27304653	1879	1879	1879	1879	0
126	20230710	173700	27304653	1879	1879	1879	1879	0
127	20230710	173600	27304653	1879	1879	1879	1879	0
128	20230710	173500	27304653	1879	1879	1879	1879	0
129	20230710	173400	27304653	1879	1879	1879	1879	0
130	20230710	173300	27304653	1879	1879	1879	1879	0
131	20230710	173200	27304653	1879	1879	1879	1879	0
132	20230710	173100	27304653	1879	1879	1879	1879	0
133	20230710	173000	27304653	1879	1879	1879	1879	0
134	20230710	172900	27304653	1879	1879	1879	1879	0
135	20230710	172800	27304653	1879	1879	1879	1879	0
136	20230710	172700	27304653	1879	1879	1879	1879	0
137	20230710	172600	27304653	1879	1879	1879	1879	0
138	20230710	172500	27304653	1879	1879	1879	1879	0
139	20230710	172400	27304653	1879	1879	1879	1879	0
140	20230710	172300	27304653	1879	1879	1879	1879	0
141	20230710	172200	27304653	1879	1879	1879	1879	0
142	20230710	172100	27304653	1879	1879	1879	1879	0
143	20230710	172000	27304653	1879	1879	1879	1879	0
144	20230710	171900	27304653	1879	1879	1879	1879	0
145	20230710	171800	27304653	1879	1879	1879	1879	0
146	20230710	171700	27304653	1879	1879	1879	1879	0
147	20230710	171600	27304653	1879	1879	1879	1879	0
148	20230710	171500	27304653	1879	1879	1879	1879	0
149	20230710	171400	27304653	1879	1879	1879	1879	0
150	20230710	171300	27304653	1879	1879	1879	1879	0
151	20230710	171200	27304653	1879	1879	1879	1879	0
152	20230710	171100	27304653	1879	1879	1879	1879	1333
153	20230710	171000	27304653	1879	1879	1879	1879	0
154	20230710	170900	27304653	1879	1879	1879	1879	0
155	20230710	170800	27304653	1879	1879	1879	1879	0
156	20230710	170700	27304653	1879	1879	1879	1879	0
157	20230710	170600	27304653	1879	1879	1879	1879	0
158	20230710	170500	27304653	1879	1879	1879	1879	0
159	20230710	170400	27304653	1879	1879	1879	1879	0
160	20230710	170300	27304653	1879	1879	1879	1879	0
161	20230710	170200	27304653	1879	1879	1879	1879	0
162	20230710	170100	27304653	1879	1879	1879	1879	0
163	20230710	170000	27304653	1879	1879	1879	1879	0
164	20230710	165900	27304653	1879	1879	1879	1879	0
165	20230710	165800	27304653	1879	1879	1879	1879	0
166	20230710	165700	27304653	1879	1879	1879	1879	0
167	20230710	165600	27304653	1879	1879	1879	1879	0
168	20230710	165500	27304653	1879	1879	1879	1879	0
169	20230710	165400	27304653	1879	1879	1879	1879	0
170	20230710	165300	27304653	1879	1879	1879	1879	0
171	20230710	165200	27304653	1879	1879	1879	1879	0
172	20230710	165100	27304653	1879	1879	1879	1879	0
173	20230710	165000	27304653	1879	1879	1879	1879	0
174	20230710	164900	27304653	1879	1879	1879	1879	0
175	20230710	164800	27304653	1879	1879	1879	1879	0
176	20230710	164700	27304653	1879	1879	1879	1879	0
177	20230710	164600	27304653	1879	1879	1879	1879	0
178	20230710	164500	27304653	1879	1879	1879	1879	0
179	20230710	164400	27304653	1879	1879	1879	1879	0
180	20230710	164300	27304653	1879	1879	1879	1879	0
181	20230710	164200	27304653	1879	1879	1879	1879	0
182	20230710	164100	27304653	1879	1879	1879	1879	1333
183	20230710	164000	27304653	1879	1879	1879	1879	0
184	20230710	163900	27304653	1879	1879	1879	1879	0
185	20230710	163800	27304653	1879	1879	1879	1879	0
186	20230710	163700	27304653	1879	1879	1879	1879	0
187	20230710	163600	27304653	1879	1879	1879	1879	0
188	20230710	163500	27304653	1879	1879	1879	1879	0
189	20230710	163400	27304653	1879	1879	1879	1879	0
190	20230710	163300	27304653	1879	1879	1879	1879	0
191	20230710	163200	27304653	1879	1879	1879	1879	0
192	20230710	163100	27304653	1879	1879	1879	1879	0
193	20230710	163000	27304653	1879	1879	1879	1879	0
194	20230710	162900	27304653	1879	1879	1879	1879	0
195	20230710	162800	27304653	1879	1879	1879	1879	0
196	20230710	162700	27304653	1879	1879	1879	1879	0
197	20230710	162600	27304653	1879	1879	1879	1879	0
198	20230710	162500	27304653	1879	1879	1879	1879	0
199	20230710	162400	27304653	1879	1879	1879	1879	0
200	20230710	162300	27304653	1879	1879	1879	1879	0
201	20230710	162200	27304653	1879	1879	1879	1879	0
202	20230710	162100	27304653	1879	1879	1879	1879	0
203	20230710	162000	27304653	1879	1879	1879	1879	0
204	20230710	161900	27304653	1879	1879	1879	1879	0
205	20230710	161800	27304653	1879	1879	1879	1879	0
206	20230710	161700	27304653	1879	1879	1879	1879	0
207	20230710	161600	27304653	1879	1879	1879	1879	0
208	20230710	161500	27304653	1879	1879	1879	1879	0
209	20230710	161400	27304653	1879	1879	1879	1879	0
210	20230710	161300	27304653	1879	1879	1879	1879	0
211	20230710	161200	27304653	1879	1879	1879	1879	0
212	20230710	161100	27304653	1879	1879	1879	1879	1333
213	20230710	161000	27304653	1879	1879	1879	1879	0
214	20230710	160900	27304653	1879	1879	1879	1879	0
215	20230710	160800	27304653	1879	1879	1879	1879	0
216	20230710	160700	27304653	1879	1879	1879	1879	0
217	20230710	160600	27304653	1879	1879	1879	1879	0
218	20230710	160500	27304653	1879	1879	1879	1879	0
219	20230710	160400	27304653	1879	1879	1879	1879	0
220	20230710	160300	27304653	1879	1879	1879	1879	0
221	20230710	160200	27304653	1879	1879	1879	1879	0
222	20230710	160100	27304653	1879	1879	1879	1879	0
223	20230710	160000	27304653	1879	1879	1879	1879	0
224	20230710	155900	27304653	1879	1879	1879	1879	0
225	20230710	155800	27304653	1879	1879	1879	1879	0
226	20230710	155700	27304653	1879	1879	1879	1879	0
227	20230710	155600	27304653	1879	1879	1879	1879	0
228	20230710	155500	27304653	1879	1879	1879	1879	0
229	20230710	155400	27304653	1879	1879	1879	1879	0
230	20230710	155300	27304653	1879	1879	1879	1879	0
231	20230710	155200	27304653	1879	1879	1879	1879	0
232	20230710	155100	27304653	1879	1879	1879	1879	0
233	20230710	155000	27304653	1879	1879	1879	1879	0
234	20230710	154900	27304653	1879	1879	1879	1879	0
235	20230710	154800	27304653	1879	1879	1879	1879	0
236	20230710	154700	27304653	1879	1879	1879	1879	0
237	20230710	154600	27304653	1879	1879	1879	1879	0
238	20230710	154500	27304653	1879	1879	1879	1879	0
239	20230710	154400	27304653	1879	1879	1879	1879	0
240	20230710	154300	27304653	1879	1879	1879	1879	0
241	20230710	154200	27304653	1879	1879	1879	1879	0
242	20230710	154100	27304653	1879	1879	1879	1879	1333
243	20230710	154000	27304653	1879	1879	1879	1879	0
244	20230710	153900	27304653	1879	1879	1879	1879	0
245	20230710	153800	27304653	1879	1879	1879	1879	0
246	20230710	153700	27304653	1879	1879	1879	1879	0
247	20230710	153600	27304653	1879	1879	1879	1879	0
248	20230710	153500	27304653	1879	1879	1879	1879	0
249	20230710	153400	27304653	1879	1879	1879	1879	0
250	20230710	153300	27304653	1879	1879	1879	1879	0
251	20230710	153200	27304653	1879	1879	1879	1879	0
252	20230710	153100	27304653	1879	1879	1879	1879	0
253	20230710	153000	27304653	1879	1879	1879	1879	1333
254	20230710	152900	24799946	1891	1891	1891	1891	0
255	20230710	152800	24799946	1891	1891	1891	1891	0
256	20230710	152700	24799946	1891	1891	1891	1891	0
257	20230710	152600	24799946	1891	1891	1891	1891	0
258	20230710	152500	24799946	1891	1891	1891	1891	0
259	20230710	152400	24799946	1891	1891	1891	1891	0
260	20230710	152300	24799946	1891	1891	1891	1891	0
261	20230710	152200	24799946	1891	1891	1891	1891	0
262	20230710	152100	24799946	1891	1891	1891	1891	0
263	20230710	152000	24799946	1891	1891	1891	1891	0
264	20230710	151900	24799946	1891	1881	1891	1881	446
265	20230710	151800	23961010	1881	1881	1881	1881	108
266	20230710	151700	23757862	1879	1879	1879	1879	0
267	20230710	151600	23757862	1879	1879	1879	1879	0
268	20230710	151500	23757862	1879	1879	1879	1879	0
269	20230710	151400	23757862	1879	1879	1879	1879	0
270	20230710	151300	23757862	1879	1879	1879	1879	0
271	20230710	151200	23757862	1879	1879	1879	1879	0
272	20230710	151100	23757862	1879	1879	1879	1879	0
273	20230710	151000	23757862	1879	1879	1879	1879	1
274	20230710	150900	23755983	1881	1881	1881	1881	0
275	20230710	150800	23755983	1881	1881	1881	1881	0
276	20230710	150700	23755983	1881	1881	1881	1881	0
277	20230710	150600	23755983	1881	1881	1881	1881	0
278	20230710	150500	23755983	1881	1881	1881	1881	0
279	20230710	150400	23755983	1881	1881	1881	1881	0
280	20230710	150300	23755983	1881	1881	1881	1881	0
281	20230710	150200	23755983	1881	1881	1881	1881	11
282	20230710	150100	23735292	1879	1879	1879	1879	0
283	20230710	150000	23735292	1879	1879	1879	1879	0
284	20230710	145900	23735292	1879	1879	1879	1879	0
285	20230710	145800	23735292	1879	1879	1879	1879	0
286	20230710	145700	23735292	1879	1879	1879	1879	0
287	20230710	145600	23735292	1879	1880	1880	1879	600
288	20230710	145500	22607885	1881	1881	1881	1881	0
289	20230710	145400	22607885	1881	1881	1881	1881	0
290	20230710	145300	22607885	1881	1881	1881	1881	0
291	20230710	145200	22607885	1881	1881	1881	1881	0
292	20230710	145100	22607885	1881	1881	1881	1881	0
293	20230710	145000	22607885	1881	1881	1881	1881	0
294	20230710	144900	22607885	1881	1881	1881	1881	0
295	20230710	144800	22607885	1881	1881	1881	1881	0
296	20230710	144700	22607885	1881	1881	1881	1881	0
297	20230710	144600	22607885	1881	1881	1881	1881	0
298	20230710	144500	22607885	1881	1881	1881	1881	0
299	20230710	144400	22607885	1881	1881	1881	1881	0
300	20230710	144300	22607885	1881	1881	1881	1881	0
301	20230710	144200	22607885	1881	1881	1881	1881	0
302	20230710	144100	22607885	1881	1881	1881	1881	0
303	20230710	144000	22607885	1881	1881	1881	1881	0
304	20230710	143900	22607885	1881	1881	1881	1881	0
305	20230710	143800	22607885	1881	1881	1881	1881	0
306	20230710	143700	22607885	1881	1881	1881	1881	0
307	20230710	143600	22607885	1881	1881	1881	1881	0
308	20230710	143500	22607885	1881	1881	1881	1881	0
309	20230710	143400	22607885	1881	1881	1881	1881	0
310	20230710	143300	22607885	1881	1881	1881	1881	0
311	20230710	143200	22607885	1881	1881	1881	1881	0
312	20230710	143100	22607885	1881	1881	1881	1881	0
313	20230710	143000	22607885	1881	1881	1881	1881	0
314	20230710	142900	22607885	1881	1881	1881	1881	0
315	20230710	142800	22607885	1881	1881	1881	1881	0
316	20230710	142700	22607885	1881	1881	1881	1881	0
317	20230710	142600	22607885	1881	1881	1881	1881	0
318	20230710	142500	22607885	1881	1881	1881	1881	0
319	20230710	142400	22607885	1881	1881	1881	1881	0
320	20230710	142300	22607885	1881	1881	1881	1881	56
321	20230710	142200	22502549	1881	1881	1881	1881	0
322	20230710	142100	22502549	1881	1881	1881	1881	0
323	20230710	142000	22502549	1881	1881	1881	1881	0
324	20230710	141900	22502549	1881	1881	1881	1881	0
325	20230710	141800	22502549	1881	1881	1881	1881	0
326	20230710	141700	22502549	1881	1881	1881	1881	0
327	20230710	141600	22502549	1881	1881	1881	1881	930
328	20230710	141500	20753219	1881	1881	1881	1881	0
329	20230710	141400	20753219	1881	1881	1881	1881	0
330	20230710	141300	20753219	1881	1881	1881	1881	0
331	20230710	141200	20753219	1881	1881	1881	1881	0
332	20230710	141100	20753219	1881	1881	1881	1881	0
333	20230710	141000	20753219	1881	1881	1881	1881	0
334	20230710	140900	20753219	1881	1881	1881	1881	0
335	20230710	140800	20753219	1881	1881	1881	1881	0
336	20230710	140700	20753219	1881	1881	1881	1881	0
337	20230710	140600	20753219	1881	1881	1881	1881	0
338	20230710	140500	20753219	1881	1881	1881	1881	0
339	20230710	140400	20753219	1881	1881	1881	1881	0
340	20230710	140300	20753219	1881	1881	1881	1881	0
341	20230710	140200	20753219	1881	1881	1881	1881	0
342	20230710	140100	20753219	1881	1881	1881	1881	0
343	20230710	140000	20753219	1881	1881	1881	1881	0
344	20230710	135900	20753219	1881	1881	1881	1881	0
345	20230710	135800	20753219	1881	1881	1881	1881	0
346	20230710	135700	20753219	1881	1881	1881	1881	0
347	20230710	135600	20753219	1881	1881	1881	1881	1
348	20230710	135500	20751338	1881	1881	1881	1881	0
349	20230710	135400	20751338	1881	1881	1881	1881	0
350	20230710	135300	20751338	1881	1881	1881	1881	0
351	20230710	135200	20751338	1881	1881	1881	1881	0
352	20230710	135100	20751338	1881	1881	1881	1881	11
353	20230710	135000	20730647	1876	1876	1876	1876	0
354	20230710	134900	20730647	1876	1876	1876	1876	0
355	20230710	134800	20730647	1876	1876	1876	1876	0
356	20230710	134700	20730647	1876	1876	1876	1876	0
357	20230710	134600	20730647	1876	1876	1876	1876	0
358	20230710	134500	20730647	1876	1876	1876	1876	0
359	20230710	134400	20730647	1876	1876	1876	1876	0
360	20230710	134300	20730647	1876	1876	1876	1876	0
361	20230710	134200	20730647	1876	1876	1876	1876	0
362	20230710	134100	20730647	1876	1876	1876	1876	0
363	20230710	134000	20730647	1876	1876	1876	1876	0
364	20230710	133900	20730647	1876	1876	1876	1876	0
365	20230710	133800	20730647	1876	1876	1876	1876	0
366	20230710	133700	20730647	1876	1876	1876	1876	0
367	20230710	133600	20730647	1876	1876	1876	1876	0
368	20230710	133500	20730647	1876	1876	1876	1876	0
369	20230710	133400	20730647	1876	1876	1876	1876	0
370	20230710	133300	20730647	1876	1876	1876	1876	0
371	20230710	133200	20730647	1876	1876	1876	1876	0
372	20230710	133100	20730647	1876	1878	1878	1876	515
373	20230710	133000	19763763	1881	1881	1881	1881	0
374	20230710	132900	19763763	1881	1881	1881	1881	0
375	20230710	132800	19763763	1881	1881	1881	1881	0
376	20230710	132700	19763763	1881	1881	1881	1881	0
377	20230710	132600	19763763	1881	1881	1881	1881	0
378	20230710	132500	19763763	1881	1881	1881	1881	0
379	20230710	132400	19763763	1881	1881	1881	1881	0
380	20230710	132300	19763763	1881	1881	1881	1881	0
381	20230710	132200	19763763	1881	1881	1881	1881	0
382	20230710	132100	19763763	1881	1881	1881	1881	11
383	20230710	132000	19743072	1881	1881	1881	1881	0
384	20230710	131900	19743072	1881	1881	1881	1881	0
385	20230710	131800	19743072	1881	1881	1881	1881	0
386	20230710	131700	19743072	1881	1881	1881	1881	0
387	20230710	131600	19743072	1881	1881	1881	1881	0
388	20230710	131500	19743072	1881	1881	1881	1881	0
389	20230710	131400	19743072	1881	1881	1881	1881	0
390	20230710	131300	19743072	1881	1881	1881	1881	0
391	20230710	131200	19743072	1881	1881	1881	1881	0
392	20230710	131100	19743072	1881	1881	1881	1881	0
393	20230710	131000	19743072	1881	1881	1881	1881	0
394	20230710	130900	19743072	1881	1881	1881	1881	0
395	20230710	130800	19743072	1881	1881	1881	1881	0
396	20230710	130700	19743072	1881	1881	1881	1881	0
397	20230710	130600	19743072	1881	1881	1881	1881	0
398	20230710	130500	19743072	1881	1881	1881	1881	0
399	20230710	130400	19743072	1881	1881	1881	1881	0
400	20230710	130300	19743072	1881	1881	1881	1881	0
401	20230710	130200	19743072	1881	1881	1881	1881	0
402	20230710	130100	19743072	1881	1881	1881	1881	1
403	20230710	130000	19741191	1878	1878	1878	1878	0
404	20230710	125900	19741191	1878	1878	1878	1878	0
405	20230710	125800	19741191	1878	1878	1878	1878	0
406	20230710	125700	19741191	1878	1878	1878	1878	0
407	20230710	125600	19741191	1878	1878	1878	1878	0
408	20230710	125500	19741191	1878	1878	1878	1878	0
409	20230710	125400	19741191	1878	1878	1878	1878	0
410	20230710	125300	19741191	1878	1878	1878	1878	0
411	20230710	125200	19741191	1878	1878	1878	1878	0
412	20230710	125100	19741191	1878	1878	1878	1878	0
413	20230710	125000	19741191	1878	1878	1878	1878	0
414	20230710	124900	19741191	1878	1878	1878	1878	0
415	20230710	124800	19741191	1878	1878	1878	1878	0
416	20230710	124700	19741191	1878	1878	1878	1878	0
417	20230710	124600	19741191	1878	1878	1878	1878	0
418	20230710	124500	19741191	1878	1878	1878	1878	0
419	20230710	124400	19741191	1878	1878	1878	1878	0
420	20230710	124300	19741191	1878	1878	1878	1878	0
421	20230710	124200	19741191	1878	1878	1878	1878	0
422	20230710	124100	19741191	1878	1878	1878	1878	0
423	20230710	124000	19741191	1878	1878	1878	1878	0
424	20230710	123900	19741191	1878	1878	1878	1878	0
425	20230710	123800	19741191	1878	1878	1878	1878	0
426	20230710	123700	19741191	1878	1878	1878	1878	0
427	20230710	123600	19741191	1878	1878	1878	1878	0
428	20230710	123500	19741191	1878	1878	1878	1878	0
429	20230710	123400	19741191	1878	1878	1878	1878	1
430	20230710	123300	19739313	1878	1878	1878	1878	0
431	20230710	123200	19739313	1878	1878	1878	1878	0
432	20230710	123100	19739313	1878	1878	1878	1878	1
433	20230710	123000	19737435	1881	1881	1881	1881	0
434	20230710	122900	19737435	1881	1881	1881	1881	0
435	20230710	122800	19737435	1881	1881	1881	1881	0
436	20230710	122700	19737435	1881	1881	1881	1881	0
437	20230710	122600	19737435	1881	1881	1881	1881	0
438	20230710	122500	19737435	1881	1881	1881	1881	0
439	20230710	122400	19737435	1881	1881	1881	1881	0
440	20230710	122300	19737435	1881	1881	1881	1881	0
441	20230710	122200	19737435	1881	1881	1881	1881	0
442	20230710	122100	19737435	1881	1881	1881	1881	0
443	20230710	122000	19737435	1881	1881	1881	1881	1
444	20230710	121900	19735554	1881	1881	1881	1881	0
445	20230710	121800	19735554	1881	1881	1881	1881	100
446	20230710	121700	19547454	1881	1881	1881	1881	0
447	20230710	121600	19547454	1881	1881	1881	1881	0
448	20230710	121500	19547454	1881	1881	1881	1881	0
449	20230710	121400	19547454	1881	1881	1881	1881	0
450	20230710	121300	19547454	1881	1881	1881	1881	0
451	20230710	121200	19547454	1881	1881	1881	1881	0
452	20230710	121100	19547454	1881	1881	1881	1881	0
453	20230710	121000	19547454	1881	1881	1881	1881	0
454	20230710	120900	19547454	1881	1881	1881	1881	1
455	20230710	120800	19545573	1881	1881	1881	1881	529
456	20230710	120700	18550524	1881	1881	1881	1881	0
457	20230710	120600	18550524	1881	1881	1881	1881	0
458	20230710	120500	18550524	1881	1881	1881	1881	0
459	20230710	120400	18550524	1881	1881	1881	1881	0
460	20230710	120300	18550524	1881	1881	1881	1881	0
461	20230710	120200	18550524	1881	1881	1881	1881	4
462	20230710	120100	18543000	1881	1881	1881	1881	0
463	20230710	120000	18543000	1881	1881	1881	1881	0
464	20230710	115900	18543000	1881	1881	1881	1881	0
465	20230710	115800	18543000	1881	1881	1881	1881	0
466	20230710	115700	18543000	1881	1881	1881	1881	0
467	20230710	115600	18543000	1881	1881	1881	1881	0
468	20230710	115500	18543000	1881	1881	1881	1881	0
469	20230710	115400	18543000	1881	1881	1881	1881	0
470	20230710	115300	18543000	1881	1881	1881	1881	0
471	20230710	115200	18543000	1881	1881	1881	1881	0
472	20230710	115100	18543000	1881	1881	1881	1881	0
473	20230710	115000	18543000	1881	1881	1881	1881	0
474	20230710	114900	18543000	1881	1881	1881	1881	0
475	20230710	114800	18543000	1881	1881	1881	1881	0
476	20230710	114700	18543000	1881	1881	1881	1881	0
477	20230710	114600	18543000	1881	1881	1881	1881	0
478	20230710	114500	18543000	1881	1881	1881	1881	0
479	20230710	114400	18543000	1881	1881	1881	1881	0
480	20230710	114300	18543000	1881	1881	1881	1881	0
481	20230710	114200	18543000	1881	1881	1881	1881	0
482	20230710	114100	18543000	1881	1881	1881	1881	1076
483	20230710	114000	16519044	1878	1878	1878	1878	0
484	20230710	113900	16519044	1878	1878	1878	1878	0
485	20230710	113800	16519044	1878	1878	1878	1878	0
486	20230710	113700	16519044	1878	1878	1878	1878	0
487	20230710	113600	16519044	1878	1878	1878	1878	0
488	20230710	113500	16519044	1878	1878	1878	1878	0
489	20230710	113400	16519044	1878	1878	1878	1878	0
490	20230710	113300	16519044	1878	1878	1878	1878	0
491	20230710	113200	16519044	1878	1878	1878	1878	0
492	20230710	113100	16519044	1878	1878	1878	1878	0
493	20230710	113000	16519044	1878	1878	1878	1878	0
494	20230710	112900	16519044	1878	1878	1878	1878	0
495	20230710	112800	16519044	1878	1878	1878	1878	0
496	20230710	112700	16519044	1878	1878	1878	1878	1
497	20230710	112600	16517166	1878	1878	1878	1878	0
498	20230710	112500	16517166	1878	1878	1878	1878	0
499	20230710	112400	16517166	1878	1878	1878	1878	0
500	20230710	112300	16517166	1878	1878	1878	1878	0
501	20230710	112200	16517166	1878	1878	1878	1878	0
502	20230710	112100	16517166	1878	1878	1878	1878	0
503	20230710	112000	16517166	1878	1878	1878	1878	0
504	20230710	111900	16517166	1878	1879	1879	1878	185
505	20230710	111800	16169640	1878	1878	1878	1878	0
506	20230710	111700	16169640	1878	1878	1878	1878	0
507	20230710	111600	16169640	1878	1878	1878	1878	0
508	20230710	111500	16169640	1878	1878	1878	1878	0
509	20230710	111400	16169640	1878	1878	1878	1878	0
510	20230710	111300	16169640	1878	1878	1878	1878	0
511	20230710	111200	16169640	1878	1878	1878	1878	0
512	20230710	111100	16169640	1878	1878	1878	1878	0
513	20230710	111000	16169640	1878	1878	1878	1878	0
514	20230710	110900	16169640	1878	1878	1878	1878	0
515	20230710	110800	16169640	1878	1878	1878	1878	0
516	20230710	110700	16169640	1878	1878	1878	1878	0
517	20230710	110600	16169640	1878	1878	1878	1878	0
518	20230710	110500	16169640	1878	1878	1878	1878	1
519	20230710	110400	16167762	1889	1889	1889	1889	0
520	20230710	110300	16167762	1889	1889	1889	1889	0
521	20230710	110200	16167762	1889	1878	1889	1878	2
522	20230710	110100	16163995	1878	1878	1878	1878	0
523	20230710	110000	16163995	1878	1878	1878	1878	0
524	20230710	105900	16163995	1878	1878	1878	1878	0
525	20230710	105800	16163995	1878	1878	1878	1878	100
526	20230710	105700	15976195	1878	1878	1878	1878	0
527	20230710	105600	15976195	1878	1878	1878	1878	0
528	20230710	105500	15976195	1878	1878	1878	1878	0
529	20230710	105400	15976195	1878	1878	1878	1878	0
530	20230710	105300	15976195	1878	1878	1878	1878	0
531	20230710	105200	15976195	1878	1878	1878	1878	0
532	20230710	105100	15976195	1878	1878	1878	1878	0
533	20230710	105000	15976195	1878	1878	1878	1878	0
534	20230710	104900	15976195	1878	1878	1878	1878	0
535	20230710	104800	15976195	1878	1878	1878	1878	0
536	20230710	104700	15976195	1878	1878	1878	1878	0
537	20230710	104600	15976195	1878	1878	1878	1878	0
538	20230710	104500	15976195	1878	1878	1878	1878	0
539	20230710	104400	15976195	1878	1878	1878	1878	0
540	20230710	104300	15976195	1878	1878	1878	1878	1120
541	20230710	104200	13872835	1878	1878	1878	1878	0
542	20230710	104100	13872835	1878	1878	1878	1878	11
543	20230710	104000	13852177	1878	1878	1878	1878	22
544	20230710	103900	13810861	1878	1878	1878	1878	11
545	20230710	103800	13790203	1873	1873	1873	1873	0
546	20230710	103700	13790203	1873	1873	1873	1873	0
547	20230710	103600	13790203	1873	1873	1873	1873	0
548	20230710	103500	13790203	1873	1873	1873	1873	0
549	20230710	103400	13790203	1873	1873	1873	1873	0
550	20230710	103300	13790203	1873	1873	1873	1873	0
551	20230710	103200	13790203	1873	1873	1873	1873	0
552	20230710	103100	13790203	1873	1873	1873	1873	0
553	20230710	103000	13790203	1873	1873	1873	1873	0
554	20230710	102900	13790203	1873	1873	1873	1873	0
555	20230710	102800	13790203	1873	1873	1873	1873	0
556	20230710	102700	13790203	1873	1873	1873	1873	0
557	20230710	102600	13790203	1873	1873	1873	1873	0
558	20230710	102500	13790203	1873	1873	1873	1873	0
559	20230710	102400	13790203	1873	1873	1873	1873	559
560	20230710	102300	12743196	1870	1870	1870	1870	0
561	20230710	102200	12743196	1870	1870	1870	1870	0
562	20230710	102100	12743196	1870	1870	1870	1870	0
563	20230710	102000	12743196	1870	1870	1870	1870	0
564	20230710	101900	12743196	1870	1870	1870	1870	0
565	20230710	101800	12743196	1870	1870	1870	1870	0
566	20230710	101700	12743196	1870	1872	1872	1870	270
567	20230710	101600	12237992	1873	1873	1873	1873	264
568	20230710	101500	11743520	1872	1872	1872	1872	0
569	20230710	101400	11743520	1872	1872	1872	1872	0
570	20230710	101300	11743520	1872	1872	1872	1872	30
571	20230710	101200	11687360	1873	1873	1873	1873	0
572	20230710	101100	11687360	1873	1873	1873	1873	0
573	20230710	101000	11687360	1873	1873	1873	1873	633
574	20230710	100900	10501751	1874	1874	1874	1874	0
575	20230710	100800	10501751	1874	1874	1874	1874	0
576	20230710	100700	10501751	1874	1874	1874	1874	0
577	20230710	100600	10501751	1874	1874	1874	1874	0
578	20230710	100500	10501751	1874	1873	1874	1873	186
579	20230710	100400	10153218	1874	1874	1874	1874	0
580	20230710	100300	10153218	1874	1874	1874	1874	0
581	20230710	100200	10153218	1874	1874	1874	1874	0
582	20230710	100100	10153218	1874	1874	1874	1874	0
583	20230710	100000	10153218	1874	1874	1874	1874	0
584	20230710	095900	10153218	1874	1874	1874	1874	0
585	20230710	095800	10153218	1874	1874	1874	1874	0
586	20230710	095700	10153218	1874	1874	1874	1874	3
587	20230710	095600	10147596	1873	1874	1874	1873	408
588	20230710	095500	9383365	1874	1874	1874	1874	0
589	20230710	095400	9383365	1874	1877	1877	1874	1304
590	20230710	095300	6939134	1876	1876	1876	1876	0
591	20230710	095200	6939134	1876	1876	1876	1876	0
592	20230710	095100	6939134	1876	1876	1876	1876	0
593	20230710	095000	6939134	1876	1876	1876	1876	0
594	20230710	094900	6939134	1876	1876	1876	1876	0
595	20230710	094800	6939134	1876	1887	1887	1876	633
596	20230710	094700	5747283	1882	1882	1882	1882	0
597	20230710	094600	5747283	1882	1882	1882	1882	840
598	20230710	094500	4166403	1882	1882	1882	1882	0
599	20230710	094400	4166403	1882	1882	1882	1882	2
600	20230710	094300	4162639	1882	1882	1882	1882	0
601	20230710	094200	4162639	1882	1882	1882	1882	0
602	20230710	094100	4162639	1882	1882	1882	1882	0
603	20230710	094000	4162639	1882	1882	1882	1882	0
604	20230710	093900	4162639	1882	1880	1882	1880	16
605	20230710	093800	4132543	1880	1880	1880	1880	6
606	20230710	093700	4121263	1880	1880	1880	1880	8
607	20230710	093600	4106223	1880	1880	1880	1880	0
608	20230710	093500	4106223	1880	1880	1880	1880	0
609	20230710	093400	4106223	1880	1880	1880	1880	2
610	20230710	093300	4102463	1880	1880	1880	1880	2
611	20230710	093200	4098703	1880	1876	1880	1876	17
612	20230710	093100	4066807	1877	1878	1878	1877	84
613	20230710	093000	3909104	1883	1883	1883	1883	0
614	20230710	092900	3909104	1883	1883	1883	1883	0
615	20230710	092800	3909104	1883	1883	1883	1883	0
616	20230710	092700	3909104	1883	1883	1883	1883	0
617	20230710	092600	3909104	1883	1883	1883	1883	0
618	20230710	092500	3909104	1883	1883	1883	1883	0
619	20230710	092400	3909104	1883	1882	1883	1882	3
620	20230710	092300	3903456	1883	1883	1883	1883	0
621	20230710	092200	3903456	1883	1883	1883	1883	0
622	20230710	092100	3903456	1883	1883	1883	1883	0
623	20230710	092000	3903456	1883	1883	1883	1883	26
624	20230710	091900	3854498	1887	1877	1887	1877	10
625	20230710	091800	3835643	1892	1892	1892	1892	0
626	20230710	091700	3835643	1892	1892	1892	1892	5
627	20230710	091600	3826183	1892	1892	1892	1892	0
628	20230710	091500	3826183	1892	1892	1892	1892	0
629	20230710	091400	3826183	1892	1892	1892	1892	0
630	20230710	091300	3826183	1892	1892	1892	1892	0
631	20230710	091200	3826183	1892	1872	1892	1872	153
632	20230710	091100	3537090	1872	1881	1885	1872	555
633	20230710	091000	2496543	1885	1885	1885	1885	88
634	20230710	090900	2330663	1885	1885	1885	1885	12
635	20230710	090800	2308043	1887	1887	1887	1887	0
636	20230710	090700	2308043	1887	1887	1887	1887	0
637	20230710	090600	2308043	1887	1881	1887	1881	122
638	20230710	090500	2078549	1881	1881	1881	1881	7
639	20230710	090400	2065382	1892	1892	1892	1892	0
640	20230710	090300	2065382	1892	1892	1892	1892	0
641	20230710	090200	2065382	1892	1892	1892	1892	0
642	20230710	090100	2065382	1892	1892	1892	1892	4
643	20230710	090000	2057814	1881	1881	1881	1881	1094