KissMeData/079650/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	194300	25807013	1880	1880	1880	1880	537
3	20230718	194200	25807013	1880	1880	1880	1880	0
4	20230718	194100	25807013	1880	1880	1880	1880	0
5	20230718	194000	25807013	1880	1880	1880	1880	0
6	20230718	193900	25807013	1880	1880	1880	1880	0
7	20230718	193800	25807013	1880	1880	1880	1880	0
8	20230718	193700	25807013	1880	1880	1880	1880	0
9	20230718	193600	25807013	1880	1880	1880	1880	0
10	20230718	193500	25807013	1880	1880	1880	1880	0
11	20230718	193400	25807013	1880	1880	1880	1880	0
12	20230718	193300	25807013	1880	1880	1880	1880	0
13	20230718	193200	25807013	1880	1880	1880	1880	0
14	20230718	193100	25807013	1880	1880	1880	1880	0
15	20230718	193000	25807013	1880	1880	1880	1880	0
16	20230718	192900	25807013	1880	1880	1880	1880	0
17	20230718	192800	25807013	1880	1880	1880	1880	0
18	20230718	192700	25807013	1880	1880	1880	1880	0
19	20230718	192600	25807013	1880	1880	1880	1880	0
20	20230718	192500	25807013	1880	1880	1880	1880	0
21	20230718	192400	25807013	1880	1880	1880	1880	0
22	20230718	192300	25807013	1880	1880	1880	1880	0
23	20230718	192200	25807013	1880	1880	1880	1880	0
24	20230718	192100	25807013	1880	1880	1880	1880	0
25	20230718	192000	25807013	1880	1880	1880	1880	0
26	20230718	191900	25807013	1880	1880	1880	1880	0
27	20230718	191800	25807013	1880	1880	1880	1880	0
28	20230718	191700	25807013	1880	1880	1880	1880	0
29	20230718	191600	25807013	1880	1880	1880	1880	0
30	20230718	191500	25807013	1880	1880	1880	1880	0
31	20230718	191400	25807013	1880	1880	1880	1880	0
32	20230718	191300	25807013	1880	1880	1880	1880	537
33	20230718	191200	25807013	1880	1880	1880	1880	0
34	20230718	191100	25807013	1880	1880	1880	1880	0
35	20230718	191000	25807013	1880	1880	1880	1880	0
36	20230718	190900	25807013	1880	1880	1880	1880	0
37	20230718	190800	25807013	1880	1880	1880	1880	0
38	20230718	190700	25807013	1880	1880	1880	1880	0
39	20230718	190600	25807013	1880	1880	1880	1880	0
40	20230718	190500	25807013	1880	1880	1880	1880	0
41	20230718	190400	25807013	1880	1880	1880	1880	0
42	20230718	190300	25807013	1880	1880	1880	1880	0
43	20230718	190200	25807013	1880	1880	1880	1880	0
44	20230718	190100	25807013	1880	1880	1880	1880	0
45	20230718	190000	25807013	1880	1880	1880	1880	0
46	20230718	185900	25807013	1880	1880	1880	1880	0
47	20230718	185800	25807013	1880	1880	1880	1880	0
48	20230718	185700	25807013	1880	1880	1880	1880	0
49	20230718	185600	25807013	1880	1880	1880	1880	0
50	20230718	185500	25807013	1880	1880	1880	1880	0
51	20230718	185400	25807013	1880	1880	1880	1880	0
52	20230718	185300	25807013	1880	1880	1880	1880	0
53	20230718	185200	25807013	1880	1880	1880	1880	0
54	20230718	185100	25807013	1880	1880	1880	1880	0
55	20230718	185000	25807013	1880	1880	1880	1880	0
56	20230718	184900	25807013	1880	1880	1880	1880	0
57	20230718	184800	25807013	1880	1880	1880	1880	0
58	20230718	184700	25807013	1880	1880	1880	1880	0
59	20230718	184600	25807013	1880	1880	1880	1880	0
60	20230718	184500	25807013	1880	1880	1880	1880	0
61	20230718	184400	25807013	1880	1880	1880	1880	0
62	20230718	184300	25807013	1880	1880	1880	1880	537
63	20230718	184200	25807013	1880	1880	1880	1880	0
64	20230718	184100	25807013	1880	1880	1880	1880	0
65	20230718	184000	25807013	1880	1880	1880	1880	0
66	20230718	183900	25807013	1880	1880	1880	1880	0
67	20230718	183800	25807013	1880	1880	1880	1880	0
68	20230718	183700	25807013	1880	1880	1880	1880	0
69	20230718	183600	25807013	1880	1880	1880	1880	0
70	20230718	183500	25807013	1880	1880	1880	1880	0
71	20230718	183400	25807013	1880	1880	1880	1880	0
72	20230718	183300	25807013	1880	1880	1880	1880	0
73	20230718	183200	25807013	1880	1880	1880	1880	0
74	20230718	183100	25807013	1880	1880	1880	1880	0
75	20230718	183000	25807013	1880	1880	1880	1880	0
76	20230718	182900	25807013	1880	1880	1880	1880	0
77	20230718	182800	25807013	1880	1880	1880	1880	0
78	20230718	182700	25807013	1880	1880	1880	1880	0
79	20230718	182600	25807013	1880	1880	1880	1880	0
80	20230718	182500	25807013	1880	1880	1880	1880	0
81	20230718	182400	25807013	1880	1880	1880	1880	0
82	20230718	182300	25807013	1880	1880	1880	1880	0
83	20230718	182200	25807013	1880	1880	1880	1880	0
84	20230718	182100	25807013	1880	1880	1880	1880	0
85	20230718	182000	25807013	1880	1880	1880	1880	0
86	20230718	181900	25807013	1880	1880	1880	1880	0
87	20230718	181800	25807013	1880	1880	1880	1880	0
88	20230718	181700	25807013	1880	1880	1880	1880	0
89	20230718	181600	25807013	1880	1880	1880	1880	0
90	20230718	181500	25807013	1880	1880	1880	1880	0
91	20230718	181400	25807013	1880	1880	1880	1880	0
92	20230718	181300	25807013	1880	1880	1880	1880	537
93	20230718	181200	25807013	1880	1880	1880	1880	0
94	20230718	181100	25807013	1880	1880	1880	1880	0
95	20230718	181000	25807013	1880	1880	1880	1880	0
96	20230718	180900	25807013	1880	1880	1880	1880	0
97	20230718	180800	25807013	1880	1880	1880	1880	0
98	20230718	180700	25807013	1880	1880	1880	1880	0
99	20230718	180600	25807013	1880	1880	1880	1880	0
100	20230718	180500	25807013	1880	1880	1880	1880	0
101	20230718	180400	25807013	1880	1880	1880	1880	0
102	20230718	180300	25807013	1880	1880	1880	1880	0
103	20230718	180200	25807013	1880	1880	1880	1880	0
104	20230718	180100	25807013	1880	1880	1880	1880	0
105	20230718	180000	25807013	1880	1880	1880	1880	0
106	20230718	175900	25807013	1880	1880	1880	1880	0
107	20230718	175800	25807013	1880	1880	1880	1880	0
108	20230718	175700	25807013	1880	1880	1880	1880	0
109	20230718	175600	25807013	1880	1880	1880	1880	0
110	20230718	175500	25807013	1880	1880	1880	1880	0
111	20230718	175400	25807013	1880	1880	1880	1880	0
112	20230718	175300	25807013	1880	1880	1880	1880	0
113	20230718	175200	25807013	1880	1880	1880	1880	0
114	20230718	175100	25807013	1880	1880	1880	1880	0
115	20230718	175000	25807013	1880	1880	1880	1880	0
116	20230718	174900	25807013	1880	1880	1880	1880	0
117	20230718	174800	25807013	1880	1880	1880	1880	0
118	20230718	174700	25807013	1880	1880	1880	1880	0
119	20230718	174600	25807013	1880	1880	1880	1880	0
120	20230718	174500	25807013	1880	1880	1880	1880	0
121	20230718	174400	25807013	1880	1880	1880	1880	0
122	20230718	174300	25807013	1880	1880	1880	1880	537
123	20230718	174200	25807013	1880	1880	1880	1880	0
124	20230718	174100	25807013	1880	1880	1880	1880	0
125	20230718	174000	25807013	1880	1880	1880	1880	0
126	20230718	173900	25807013	1880	1880	1880	1880	0
127	20230718	173800	25807013	1880	1880	1880	1880	0
128	20230718	173700	25807013	1880	1880	1880	1880	0
129	20230718	173600	25807013	1880	1880	1880	1880	0
130	20230718	173500	25807013	1880	1880	1880	1880	0
131	20230718	173400	25807013	1880	1880	1880	1880	0
132	20230718	173300	25807013	1880	1880	1880	1880	0
133	20230718	173200	25807013	1880	1880	1880	1880	0
134	20230718	173100	25807013	1880	1880	1880	1880	0
135	20230718	173000	25807013	1880	1880	1880	1880	0
136	20230718	172900	25807013	1880	1880	1880	1880	0
137	20230718	172800	25807013	1880	1880	1880	1880	0
138	20230718	172700	25807013	1880	1880	1880	1880	0
139	20230718	172600	25807013	1880	1880	1880	1880	0
140	20230718	172500	25807013	1880	1880	1880	1880	0
141	20230718	172400	25807013	1880	1880	1880	1880	0
142	20230718	172300	25807013	1880	1880	1880	1880	0
143	20230718	172200	25807013	1880	1880	1880	1880	0
144	20230718	172100	25807013	1880	1880	1880	1880	0
145	20230718	172000	25807013	1880	1880	1880	1880	0
146	20230718	171900	25807013	1880	1880	1880	1880	0
147	20230718	171800	25807013	1880	1880	1880	1880	0
148	20230718	171700	25807013	1880	1880	1880	1880	0
149	20230718	171600	25807013	1880	1880	1880	1880	0
150	20230718	171500	25807013	1880	1880	1880	1880	0
151	20230718	171400	25807013	1880	1880	1880	1880	0
152	20230718	171300	25807013	1880	1880	1880	1880	537
153	20230718	171200	25807013	1880	1880	1880	1880	0
154	20230718	171100	25807013	1880	1880	1880	1880	0
155	20230718	171000	25807013	1880	1880	1880	1880	0
156	20230718	170900	25807013	1880	1880	1880	1880	0
157	20230718	170800	25807013	1880	1880	1880	1880	0
158	20230718	170700	25807013	1880	1880	1880	1880	0
159	20230718	170600	25807013	1880	1880	1880	1880	0
160	20230718	170500	25807013	1880	1880	1880	1880	0
161	20230718	170400	25807013	1880	1880	1880	1880	0
162	20230718	170300	25807013	1880	1880	1880	1880	0
163	20230718	170200	25807013	1880	1880	1880	1880	0
164	20230718	170100	25807013	1880	1880	1880	1880	0
165	20230718	170000	25807013	1880	1880	1880	1880	0
166	20230718	165900	25807013	1880	1880	1880	1880	0
167	20230718	165800	25807013	1880	1880	1880	1880	0
168	20230718	165700	25807013	1880	1880	1880	1880	0
169	20230718	165600	25807013	1880	1880	1880	1880	0
170	20230718	165500	25807013	1880	1880	1880	1880	0
171	20230718	165400	25807013	1880	1880	1880	1880	0
172	20230718	165300	25807013	1880	1880	1880	1880	0
173	20230718	165200	25807013	1880	1880	1880	1880	0
174	20230718	165100	25807013	1880	1880	1880	1880	0
175	20230718	165000	25807013	1880	1880	1880	1880	0
176	20230718	164900	25807013	1880	1880	1880	1880	0
177	20230718	164800	25807013	1880	1880	1880	1880	0
178	20230718	164700	25807013	1880	1880	1880	1880	0
179	20230718	164600	25807013	1880	1880	1880	1880	0
180	20230718	164500	25807013	1880	1880	1880	1880	0
181	20230718	164400	25807013	1880	1880	1880	1880	0
182	20230718	164300	25807013	1880	1880	1880	1880	537
183	20230718	164200	25807013	1880	1880	1880	1880	0
184	20230718	164100	25807013	1880	1880	1880	1880	0
185	20230718	164000	25807013	1880	1880	1880	1880	0
186	20230718	163900	25807013	1880	1880	1880	1880	0
187	20230718	163800	25807013	1880	1880	1880	1880	0
188	20230718	163700	25807013	1880	1880	1880	1880	0
189	20230718	163600	25807013	1880	1880	1880	1880	0
190	20230718	163500	25807013	1880	1880	1880	1880	0
191	20230718	163400	25807013	1880	1880	1880	1880	0
192	20230718	163300	25807013	1880	1880	1880	1880	0
193	20230718	163200	25807013	1880	1880	1880	1880	0
194	20230718	163100	25807013	1880	1880	1880	1880	0
195	20230718	163000	25807013	1880	1880	1880	1880	0
196	20230718	162900	25807013	1880	1880	1880	1880	0
197	20230718	162800	25807013	1880	1880	1880	1880	0
198	20230718	162700	25807013	1880	1880	1880	1880	0
199	20230718	162600	25807013	1880	1880	1880	1880	0
200	20230718	162500	25807013	1880	1880	1880	1880	0
201	20230718	162400	25807013	1880	1880	1880	1880	0
202	20230718	162300	25807013	1880	1880	1880	1880	0
203	20230718	162200	25807013	1880	1880	1880	1880	0
204	20230718	162100	25807013	1880	1880	1880	1880	0
205	20230718	162000	25807013	1880	1880	1880	1880	0
206	20230718	161900	25807013	1880	1880	1880	1880	0
207	20230718	161800	25807013	1880	1880	1880	1880	0
208	20230718	161700	25807013	1880	1880	1880	1880	0
209	20230718	161600	25807013	1880	1880	1880	1880	0
210	20230718	161500	25807013	1880	1880	1880	1880	0
211	20230718	161400	25807013	1880	1880	1880	1880	0
212	20230718	161300	25807013	1880	1880	1880	1880	537
213	20230718	161200	25807013	1880	1880	1880	1880	0
214	20230718	161100	25807013	1880	1880	1880	1880	0
215	20230718	161000	25807013	1880	1880	1880	1880	0
216	20230718	160900	25807013	1880	1880	1880	1880	0
217	20230718	160800	25807013	1880	1880	1880	1880	0
218	20230718	160700	25807013	1880	1880	1880	1880	0
219	20230718	160600	25807013	1880	1880	1880	1880	0
220	20230718	160500	25807013	1880	1880	1880	1880	0
221	20230718	160400	25807013	1880	1880	1880	1880	0
222	20230718	160300	25807013	1880	1880	1880	1880	0
223	20230718	160200	25807013	1880	1880	1880	1880	0
224	20230718	160100	25807013	1880	1880	1880	1880	0
225	20230718	160000	25807013	1880	1880	1880	1880	0
226	20230718	155900	25807013	1880	1880	1880	1880	0
227	20230718	155800	25807013	1880	1880	1880	1880	0
228	20230718	155700	25807013	1880	1880	1880	1880	0
229	20230718	155600	25807013	1880	1880	1880	1880	0
230	20230718	155500	25807013	1880	1880	1880	1880	0
231	20230718	155400	25807013	1880	1880	1880	1880	0
232	20230718	155300	25807013	1880	1880	1880	1880	0
233	20230718	155200	25807013	1880	1880	1880	1880	0
234	20230718	155100	25807013	1880	1880	1880	1880	0
235	20230718	155000	25807013	1880	1880	1880	1880	0
236	20230718	154900	25807013	1880	1880	1880	1880	0
237	20230718	154800	25807013	1880	1880	1880	1880	0
238	20230718	154700	25807013	1880	1880	1880	1880	0
239	20230718	154600	25807013	1880	1880	1880	1880	0
240	20230718	154500	25807013	1880	1880	1880	1880	0
241	20230718	154400	25807013	1880	1880	1880	1880	0
242	20230718	154300	25807013	1880	1880	1880	1880	537
243	20230718	154200	25807013	1880	1880	1880	1880	0
244	20230718	154100	25807013	1880	1880	1880	1880	0
245	20230718	154000	25807013	1880	1880	1880	1880	0
246	20230718	153900	25807013	1880	1880	1880	1880	0
247	20230718	153800	25807013	1880	1880	1880	1880	0
248	20230718	153700	25807013	1880	1880	1880	1880	0
249	20230718	153600	25807013	1880	1880	1880	1880	0
250	20230718	153500	25807013	1880	1880	1880	1880	0
251	20230718	153400	25807013	1880	1880	1880	1880	0
252	20230718	153300	25807013	1880	1880	1880	1880	0
253	20230718	153200	25807013	1880	1880	1880	1880	0
254	20230718	153100	25807013	1880	1880	1880	1880	0
255	20230718	153000	25807013	1880	1880	1880	1880	537
256	20230718	152900	24797453	1880	1880	1880	1880	0
257	20230718	152800	24797453	1880	1880	1880	1880	0
258	20230718	152700	24797453	1880	1880	1880	1880	0
259	20230718	152600	24797453	1880	1880	1880	1880	0
260	20230718	152500	24797453	1880	1880	1880	1880	0
261	20230718	152400	24797453	1880	1880	1880	1880	0
262	20230718	152300	24797453	1880	1880	1880	1880	0
263	20230718	152200	24797453	1880	1880	1880	1880	0
264	20230718	152100	24797453	1880	1880	1880	1880	0
265	20230718	152000	24797453	1880	1880	1880	1880	0
266	20230718	151900	24797453	1880	1880	1880	1880	0
267	20230718	151800	24797453	1880	1880	1880	1880	0
268	20230718	151700	24797453	1880	1880	1880	1880	0
269	20230718	151600	24797453	1880	1880	1880	1880	0
270	20230718	151500	24797453	1880	1880	1880	1880	0
271	20230718	151400	24797453	1880	1880	1880	1880	0
272	20230718	151300	24797453	1880	1880	1880	1880	0
273	20230718	151200	24797453	1880	1880	1880	1880	0
274	20230718	151100	24797453	1880	1880	1880	1880	0
275	20230718	151000	24797453	1880	1880	1880	1880	2384
276	20230718	150900	20315533	1879	1879	1879	1879	0
277	20230718	150800	20315533	1879	1879	1879	1879	0
278	20230718	150700	20315533	1879	1879	1879	1879	0
279	20230718	150600	20315533	1879	1879	1879	1879	0
280	20230718	150500	20315533	1879	1879	1879	1879	0
281	20230718	150400	20315533	1879	1879	1879	1879	0
282	20230718	150300	20315533	1879	1879	1879	1879	0
283	20230718	150200	20315533	1879	1879	1879	1879	0
284	20230718	150100	20315533	1879	1879	1879	1879	0
285	20230718	150000	20315533	1879	1879	1879	1879	0
286	20230718	145900	20315533	1879	1879	1879	1879	0
287	20230718	145800	20315533	1879	1879	1879	1879	0
288	20230718	145700	20315533	1879	1879	1879	1879	0
289	20230718	145600	20315533	1879	1879	1879	1879	0
290	20230718	145500	20315533	1879	1879	1879	1879	0
291	20230718	145400	20315533	1879	1879	1879	1879	0
292	20230718	145300	20315533	1879	1879	1879	1879	0
293	20230718	145200	20315533	1879	1879	1879	1879	0
294	20230718	145100	20315533	1879	1879	1879	1879	0
295	20230718	145000	20315533	1879	1879	1879	1879	0
296	20230718	144900	20315533	1879	1879	1879	1879	0
297	20230718	144800	20315533	1879	1879	1879	1879	0
298	20230718	144700	20315533	1879	1879	1879	1879	0
299	20230718	144600	20315533	1879	1879	1879	1879	0
300	20230718	144500	20315533	1879	1879	1879	1879	0
301	20230718	144400	20315533	1879	1879	1879	1879	0
302	20230718	144300	20315533	1879	1879	1879	1879	0
303	20230718	144200	20315533	1879	1879	1879	1879	0
304	20230718	144100	20315533	1879	1879	1879	1879	0
305	20230718	144000	20315533	1879	1879	1879	1879	0
306	20230718	143900	20315533	1879	1879	1879	1879	0
307	20230718	143800	20315533	1879	1879	1879	1879	0
308	20230718	143700	20315533	1879	1879	1879	1879	0
309	20230718	143600	20315533	1879	1879	1879	1879	0
310	20230718	143500	20315533	1879	1879	1879	1879	0
311	20230718	143400	20315533	1879	1879	1879	1879	0
312	20230718	143300	20315533	1879	1879	1879	1879	0
313	20230718	143200	20315533	1879	1879	1879	1879	0
314	20230718	143100	20315533	1879	1879	1879	1879	0
315	20230718	143000	20315533	1879	1879	1879	1879	0
316	20230718	142900	20315533	1879	1879	1879	1879	0
317	20230718	142800	20315533	1879	1879	1879	1879	0
318	20230718	142700	20315533	1879	1879	1879	1879	0
319	20230718	142600	20315533	1879	1879	1879	1879	0
320	20230718	142500	20315533	1879	1879	1879	1879	0
321	20230718	142400	20315533	1879	1879	1879	1879	759
322	20230718	142300	18889372	1880	1880	1880	1880	0
323	20230718	142200	18889372	1880	1880	1880	1880	0
324	20230718	142100	18889372	1880	1880	1880	1880	0
325	20230718	142000	18889372	1880	1880	1880	1880	0
326	20230718	141900	18889372	1880	1880	1880	1880	0
327	20230718	141800	18889372	1880	1880	1880	1880	481
328	20230718	141700	17985092	1880	1880	1880	1880	0
329	20230718	141600	17985092	1880	1880	1880	1880	0
330	20230718	141500	17985092	1880	1880	1880	1880	0
331	20230718	141400	17985092	1880	1880	1880	1880	0
332	20230718	141300	17985092	1880	1880	1880	1880	0
333	20230718	141200	17985092	1880	1880	1880	1880	0
334	20230718	141100	17985092	1880	1880	1880	1880	0
335	20230718	141000	17985092	1880	1880	1880	1880	0
336	20230718	140900	17985092	1880	1880	1880	1880	0
337	20230718	140800	17985092	1880	1880	1880	1880	0
338	20230718	140700	17985092	1880	1880	1880	1880	0
339	20230718	140600	17985092	1880	1880	1880	1880	0
340	20230718	140500	17985092	1880	1880	1880	1880	0
341	20230718	140400	17985092	1880	1880	1880	1880	0
342	20230718	140300	17985092	1880	1880	1880	1880	0
343	20230718	140200	17985092	1880	1880	1880	1880	7
344	20230718	140100	17971932	1879	1879	1879	1879	18
345	20230718	140000	17938110	1878	1878	1878	1878	0
346	20230718	135900	17938110	1878	1878	1878	1878	0
347	20230718	135800	17938110	1878	1878	1878	1878	0
348	20230718	135700	17938110	1878	1878	1878	1878	0
349	20230718	135600	17938110	1878	1878	1878	1878	0
350	20230718	135500	17938110	1878	1878	1878	1878	0
351	20230718	135400	17938110	1878	1878	1878	1878	0
352	20230718	135300	17938110	1878	1878	1878	1878	0
353	20230718	135200	17938110	1878	1878	1878	1878	0
354	20230718	135100	17938110	1878	1878	1878	1878	0
355	20230718	135000	17938110	1878	1878	1878	1878	0
356	20230718	134900	17938110	1878	1878	1878	1878	0
357	20230718	134800	17938110	1878	1878	1878	1878	0
358	20230718	134700	17938110	1878	1878	1878	1878	0
359	20230718	134600	17938110	1878	1878	1878	1878	0
360	20230718	134500	17938110	1878	1878	1878	1878	0
361	20230718	134400	17938110	1878	1878	1878	1878	0
362	20230718	134300	17938110	1878	1878	1878	1878	0
363	20230718	134200	17938110	1878	1878	1878	1878	0
364	20230718	134100	17938110	1878	1878	1878	1878	0
365	20230718	134000	17938110	1878	1878	1878	1878	0
366	20230718	133900	17938110	1878	1878	1878	1878	0
367	20230718	133800	17938110	1878	1878	1878	1878	0
368	20230718	133700	17938110	1878	1878	1878	1878	0
369	20230718	133600	17938110	1878	1878	1878	1878	0
370	20230718	133500	17938110	1878	1878	1878	1878	0
371	20230718	133400	17938110	1878	1878	1878	1878	0
372	20230718	133300	17938110	1878	1878	1878	1878	0
373	20230718	133200	17938110	1878	1878	1878	1878	0
374	20230718	133100	17938110	1878	1878	1878	1878	0
375	20230718	133000	17938110	1878	1878	1878	1878	0
376	20230718	132900	17938110	1878	1878	1878	1878	0
377	20230718	132800	17938110	1878	1878	1878	1878	0
378	20230718	132700	17938110	1878	1878	1878	1878	0
379	20230718	132600	17938110	1878	1878	1878	1878	0
380	20230718	132500	17938110	1878	1878	1878	1878	0
381	20230718	132400	17938110	1878	1878	1878	1878	0
382	20230718	132300	17938110	1878	1878	1878	1878	0
383	20230718	132200	17938110	1878	1878	1878	1878	0
384	20230718	132100	17938110	1878	1878	1878	1878	0
385	20230718	132000	17938110	1878	1878	1878	1878	0
386	20230718	131900	17938110	1878	1878	1878	1878	0
387	20230718	131800	17938110	1878	1878	1878	1878	0
388	20230718	131700	17938110	1878	1878	1878	1878	0
389	20230718	131600	17938110	1878	1878	1878	1878	0
390	20230718	131500	17938110	1878	1878	1878	1878	0
391	20230718	131400	17938110	1878	1878	1878	1878	0
392	20230718	131300	17938110	1878	1878	1878	1878	1
393	20230718	131200	17936232	1878	1878	1878	1878	149
394	20230718	131100	17656410	1878	1878	1878	1878	0
395	20230718	131000	17656410	1878	1878	1878	1878	0
396	20230718	130900	17656410	1878	1878	1878	1878	0
397	20230718	130800	17656410	1878	1878	1878	1878	0
398	20230718	130700	17656410	1878	1878	1878	1878	0
399	20230718	130600	17656410	1878	1878	1878	1878	100
400	20230718	130500	17468610	1878	1878	1878	1878	0
401	20230718	130400	17468610	1878	1878	1878	1878	0
402	20230718	130300	17468610	1878	1878	1878	1878	0
403	20230718	130200	17468610	1878	1878	1878	1878	0
404	20230718	130100	17468610	1878	1878	1878	1878	0
405	20230718	130000	17468610	1878	1878	1878	1878	0
406	20230718	125900	17468610	1878	1878	1878	1878	20
407	20230718	125800	17431050	1877	1877	1877	1877	0
408	20230718	125700	17431050	1877	1877	1877	1877	0
409	20230718	125600	17431050	1877	1877	1877	1877	0
410	20230718	125500	17431050	1877	1877	1877	1877	0
411	20230718	125400	17431050	1877	1877	1877	1877	0
412	20230718	125300	17431050	1877	1877	1877	1877	0
413	20230718	125200	17431050	1877	1877	1877	1877	0
414	20230718	125100	17431050	1877	1877	1877	1877	0
415	20230718	125000	17431050	1877	1877	1877	1877	0
416	20230718	124900	17431050	1877	1877	1877	1877	0
417	20230718	124800	17431050	1877	1877	1877	1877	0
418	20230718	124700	17431050	1877	1877	1877	1877	0
419	20230718	124600	17431050	1877	1877	1877	1877	0
420	20230718	124500	17431050	1877	1877	1877	1877	0
421	20230718	124400	17431050	1877	1877	1877	1877	0
422	20230718	124300	17431050	1877	1877	1877	1877	0
423	20230718	124200	17431050	1877	1877	1877	1877	0
424	20230718	124100	17431050	1877	1877	1877	1877	0
425	20230718	124000	17431050	1877	1877	1877	1877	1
426	20230718	123900	17429173	1878	1878	1878	1878	0
427	20230718	123800	17429173	1878	1878	1878	1878	0
428	20230718	123700	17429173	1878	1878	1878	1878	0
429	20230718	123600	17429173	1878	1878	1878	1878	0
430	20230718	123500	17429173	1878	1878	1878	1878	0
431	20230718	123400	17429173	1878	1878	1878	1878	0
432	20230718	123300	17429173	1878	1878	1878	1878	53
433	20230718	123200	17329639	1878	1878	1878	1878	8
434	20230718	123100	17314615	1878	1878	1878	1878	0
435	20230718	123000	17314615	1878	1878	1878	1878	0
436	20230718	122900	17314615	1878	1878	1878	1878	0
437	20230718	122800	17314615	1878	1878	1878	1878	0
438	20230718	122700	17314615	1878	1878	1878	1878	0
439	20230718	122600	17314615	1878	1878	1878	1878	533
440	20230718	122500	16313641	1878	1878	1878	1878	0
441	20230718	122400	16313641	1878	1878	1878	1878	0
442	20230718	122300	16313641	1878	1878	1878	1878	0
443	20230718	122200	16313641	1878	1878	1878	1878	0
444	20230718	122100	16313641	1878	1878	1878	1878	0
445	20230718	122000	16313641	1878	1878	1878	1878	0
446	20230718	121900	16313641	1878	1878	1878	1878	0
447	20230718	121800	16313641	1878	1878	1878	1878	0
448	20230718	121700	16313641	1878	1878	1878	1878	0
449	20230718	121600	16313641	1878	1878	1878	1878	138
450	20230718	121500	16054477	1878	1878	1878	1878	144
451	20230718	121400	15784045	1878	1878	1878	1878	0
452	20230718	121300	15784045	1878	1878	1878	1878	0
453	20230718	121200	15784045	1878	1878	1878	1878	0
454	20230718	121100	15784045	1878	1878	1878	1878	0
455	20230718	121000	15784045	1878	1878	1878	1878	0
456	20230718	120900	15784045	1878	1878	1878	1878	0
457	20230718	120800	15784045	1878	1878	1878	1878	0
458	20230718	120700	15784045	1878	1878	1878	1878	0
459	20230718	120600	15784045	1878	1878	1878	1878	0
460	20230718	120500	15784045	1878	1878	1878	1878	0
461	20230718	120400	15784045	1878	1878	1878	1878	0
462	20230718	120300	15784045	1878	1878	1878	1878	0
463	20230718	120200	15784045	1878	1878	1878	1878	3
464	20230718	120100	15778411	1878	1878	1878	1878	743
465	20230718	120000	14383057	1881	1881	1881	1881	0
466	20230718	115900	14383057	1881	1881	1881	1881	0
467	20230718	115800	14383057	1881	1881	1881	1881	0
468	20230718	115700	14383057	1881	1881	1881	1881	0
469	20230718	115600	14383057	1881	1881	1881	1881	0
470	20230718	115500	14383057	1881	1881	1881	1881	0
471	20230718	115400	14383057	1881	1881	1881	1881	0
472	20230718	115300	14383057	1881	1881	1881	1881	0
473	20230718	115200	14383057	1881	1881	1881	1881	0
474	20230718	115100	14383057	1881	1881	1881	1881	0
475	20230718	115000	14383057	1881	1881	1881	1881	0
476	20230718	114900	14383057	1881	1881	1881	1881	0
477	20230718	114800	14383057	1881	1881	1881	1881	0
478	20230718	114700	14383057	1881	1881	1881	1881	0
479	20230718	114600	14383057	1881	1881	1881	1881	0
480	20230718	114500	14383057	1881	1881	1881	1881	0
481	20230718	114400	14383057	1881	1881	1881	1881	0
482	20230718	114300	14383057	1881	1881	1881	1881	0
483	20230718	114200	14383057	1881	1881	1881	1881	0
484	20230718	114100	14383057	1881	1881	1881	1881	0
485	20230718	114000	14383057	1881	1881	1881	1881	0
486	20230718	113900	14383057	1881	1881	1881	1881	0
487	20230718	113800	14383057	1881	1881	1881	1881	0
488	20230718	113700	14383057	1881	1881	1881	1881	0
489	20230718	113600	14383057	1881	1881	1881	1881	0
490	20230718	113500	14383057	1881	1881	1881	1881	0
491	20230718	113400	14383057	1881	1881	1881	1881	0
492	20230718	113300	14383057	1881	1881	1881	1881	0
493	20230718	113200	14383057	1881	1881	1881	1881	0
494	20230718	113100	14383057	1881	1881	1881	1881	0
495	20230718	113000	14383057	1881	1881	1881	1881	0
496	20230718	112900	14383057	1881	1881	1881	1881	0
497	20230718	112800	14383057	1881	1881	1881	1881	0
498	20230718	112700	14383057	1881	1881	1881	1881	0
499	20230718	112600	14383057	1881	1881	1881	1881	0
500	20230718	112500	14383057	1881	1881	1881	1881	0
501	20230718	112400	14383057	1881	1881	1881	1881	0
502	20230718	112300	14383057	1881	1881	1881	1881	0
503	20230718	112200	14383057	1881	1881	1881	1881	0
504	20230718	112100	14383057	1881	1881	1881	1881	0
505	20230718	112000	14383057	1881	1881	1881	1881	0
506	20230718	111900	14383057	1881	1881	1881	1881	0
507	20230718	111800	14383057	1881	1881	1881	1881	0
508	20230718	111700	14383057	1881	1881	1881	1881	0
509	20230718	111600	14383057	1881	1881	1881	1881	0
510	20230718	111500	14383057	1881	1881	1881	1881	17
511	20230718	111400	14351080	1882	1882	1882	1882	0
512	20230718	111300	14351080	1882	1882	1882	1882	0
513	20230718	111200	14351080	1882	1882	1882	1882	0
514	20230718	111100	14351080	1882	1882	1882	1882	0
515	20230718	111000	14351080	1882	1882	1882	1882	0
516	20230718	110900	14351080	1882	1882	1882	1882	0
517	20230718	110800	14351080	1882	1882	1882	1882	0
518	20230718	110700	14351080	1882	1882	1882	1882	0
519	20230718	110600	14351080	1882	1882	1882	1882	0
520	20230718	110500	14351080	1882	1882	1882	1882	0
521	20230718	110400	14351080	1882	1882	1882	1882	383
522	20230718	110300	13630274	1882	1882	1882	1882	0
523	20230718	110200	13630274	1882	1882	1882	1882	0
524	20230718	110100	13630274	1882	1882	1882	1882	0
525	20230718	110000	13630274	1882	1882	1882	1882	0
526	20230718	105900	13630274	1882	1882	1882	1882	0
527	20230718	105800	13630274	1882	1882	1882	1882	619
528	20230718	105700	12465316	1882	1882	1882	1882	0
529	20230718	105600	12465316	1882	1882	1882	1882	0
530	20230718	105500	12465316	1882	1882	1882	1882	0
531	20230718	105400	12465316	1882	1882	1882	1882	0
532	20230718	105300	12465316	1882	1882	1882	1882	0
533	20230718	105200	12465316	1882	1882	1882	1882	0
534	20230718	105100	12465316	1882	1882	1882	1882	0
535	20230718	105000	12465316	1882	1882	1882	1882	0
536	20230718	104900	12465316	1882	1882	1882	1882	0
537	20230718	104800	12465316	1882	1882	1882	1882	0
538	20230718	104700	12465316	1882	1882	1882	1882	0
539	20230718	104600	12465316	1882	1882	1882	1882	0
540	20230718	104500	12465316	1882	1882	1882	1882	0
541	20230718	104400	12465316	1882	1882	1882	1882	0
542	20230718	104300	12465316	1882	1882	1882	1882	0
543	20230718	104200	12465316	1882	1882	1882	1882	0
544	20230718	104100	12465316	1882	1882	1882	1882	0
545	20230718	104000	12465316	1882	1882	1882	1882	0
546	20230718	103900	12465316	1882	1882	1882	1882	0
547	20230718	103800	12465316	1882	1882	1882	1882	0
548	20230718	103700	12465316	1882	1882	1882	1882	2
549	20230718	103600	12461552	1882	1882	1882	1882	2
550	20230718	103500	12457788	1882	1883	1883	1882	62
551	20230718	103400	12341094	1882	1882	1882	1882	0
552	20230718	103300	12341094	1882	1882	1882	1882	0
553	20230718	103200	12341094	1882	1882	1882	1882	0
554	20230718	103100	12341094	1882	1882	1882	1882	0
555	20230718	103000	12341094	1882	1882	1882	1882	0
556	20230718	102900	12341094	1882	1882	1882	1882	0
557	20230718	102800	12341094	1882	1882	1882	1882	0
558	20230718	102700	12341094	1882	1882	1882	1882	0
559	20230718	102600	12341094	1882	1882	1882	1882	0
560	20230718	102500	12341094	1882	1882	1882	1882	3
561	20230718	102400	12335448	1882	1882	1882	1882	3
562	20230718	102300	12329802	1882	1886	1886	1882	103
563	20230718	102200	12135556	1886	1886	1886	1886	0
564	20230718	102100	12135556	1886	1886	1886	1886	0
565	20230718	102000	12135556	1886	1886	1886	1886	0
566	20230718	101900	12135556	1886	1886	1886	1886	0
567	20230718	101800	12135556	1886	1886	1886	1886	0
568	20230718	101700	12135556	1886	1886	1886	1886	2
569	20230718	101600	12131784	1882	1882	1882	1882	0
570	20230718	101500	12131784	1882	1882	1882	1882	0
571	20230718	101400	12131784	1882	1882	1882	1882	0
572	20230718	101300	12131784	1882	1882	1882	1882	0
573	20230718	101200	12131784	1882	1882	1882	1882	0
574	20230718	101100	12131784	1882	1882	1882	1882	0
575	20230718	101000	12131784	1882	1882	1882	1882	0
576	20230718	100900	12131784	1882	1882	1882	1882	0
577	20230718	100800	12131784	1882	1882	1882	1882	66
578	20230718	100700	12007572	1882	1882	1882	1882	1
579	20230718	100600	12005690	1878	1878	1878	1878	0
580	20230718	100500	12005690	1878	1878	1878	1878	0
581	20230718	100400	12005690	1878	1878	1878	1878	0
582	20230718	100300	12005690	1878	1878	1878	1878	0
583	20230718	100200	12005690	1878	1878	1878	1878	0
584	20230718	100100	12005690	1878	1878	1878	1878	0
585	20230718	100000	12005690	1878	1878	1878	1878	0
586	20230718	095900	12005690	1878	1878	1878	1878	0
587	20230718	095800	12005690	1878	1878	1878	1878	0
588	20230718	095700	12005690	1878	1878	1878	1878	0
589	20230718	095600	12005690	1878	1878	1878	1878	0
590	20230718	095500	12005690	1878	1878	1878	1878	0
591	20230718	095400	12005690	1878	1878	1878	1878	0
592	20230718	095300	12005690	1878	1878	1878	1878	0
593	20230718	095200	12005690	1878	1878	1878	1878	0
594	20230718	095100	12005690	1878	1878	1878	1878	420
595	20230718	095000	11216930	1877	1877	1877	1877	0
596	20230718	094900	11216930	1877	1877	1877	1877	0
597	20230718	094800	11216930	1877	1877	1877	1877	0
598	20230718	094700	11216930	1877	1877	1882	1877	129
599	20230718	094600	10974779	1877	1877	1877	1877	0
600	20230718	094500	10974779	1877	1877	1877	1877	0
601	20230718	094400	10974779	1877	1877	1877	1877	1
602	20230718	094300	10972902	1882	1882	1882	1882	0
603	20230718	094200	10972902	1882	1882	1882	1882	1176
604	20230718	094100	8759670	1882	1882	1882	1882	0
605	20230718	094000	8759670	1882	1882	1882	1882	0
606	20230718	093900	8759670	1882	1882	1882	1882	0
607	20230718	093800	8759670	1882	1881	1882	1881	18
608	20230718	093700	8725795	1881	1878	1881	1877	44
609	20230718	093600	8643172	1879	1879	1879	1879	5
610	20230718	093500	8633777	1882	1882	1882	1882	0
611	20230718	093400	8633777	1882	1882	1882	1882	1
612	20230718	093300	8631895	1882	1882	1882	1882	0
613	20230718	093200	8631895	1882	1882	1882	1882	0
614	20230718	093100	8631895	1882	1882	1882	1882	1
615	20230718	093000	8630013	1882	1882	1882	1882	4
616	20230718	092900	8622485	1882	1882	1882	1882	0
617	20230718	092800	8622485	1882	1882	1882	1882	2
618	20230718	092700	8618721	1882	1882	1882	1882	8
619	20230718	092600	8603665	1882	1882	1882	1882	6
620	20230718	092500	8592373	1882	1882	1882	1882	2
621	20230718	092400	8588609	1882	1881	1882	1881	41
622	20230718	092300	8511486	1878	1881	1881	1878	1083
623	20230718	092200	6477306	1881	1881	1881	1881	0
624	20230718	092100	6477306	1881	1880	1881	1880	4
625	20230718	092000	6469785	1881	1881	1881	1881	58
626	20230718	091900	6360687	1886	1886	1886	1886	0
627	20230718	091800	6360687	1886	1886	1886	1886	0
628	20230718	091700	6360687	1886	1886	1886	1886	0
629	20230718	091600	6360687	1886	1886	1886	1886	0
630	20230718	091500	6360687	1886	1886	1886	1886	0
631	20230718	091400	6360687	1886	1886	1886	1886	0
632	20230718	091300	6360687	1886	1886	1886	1886	0
633	20230718	091200	6360687	1886	1886	1886	1886	1000
634	20230718	091100	4474687	1886	1885	1886	1885	5
635	20230718	091000	4465261	1870	1870	1870	1870	0
636	20230718	090900	4465261	1870	1870	1870	1870	0
637	20230718	090800	4465261	1870	1870	1870	1870	0
638	20230718	090700	4465261	1870	1875	1875	1870	60
639	20230718	090600	4352956	1886	1886	1886	1886	0
640	20230718	090500	4352956	1886	1886	1886	1886	0
641	20230718	090400	4352956	1886	1886	1886	1886	1140
642	20230718	090300	2202916	1886	1886	1886	1886	0
643	20230718	090200	2202916	1886	1886	1886	1886	0
644	20230718	090100	2202916	1886	1886	1886	1886	133
645	20230718	090000	1952078	1886	1868	1886	1868	1045