KissMeData/079650/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194400	20768384	1865	1865	1865	1865	311
3	20230719	194300	20768384	1865	1865	1865	1865	0
4	20230719	194200	20768384	1865	1865	1865	1865	0
5	20230719	194100	20768384	1865	1865	1865	1865	0
6	20230719	194000	20768384	1865	1865	1865	1865	0
7	20230719	193900	20768384	1865	1865	1865	1865	0
8	20230719	193800	20768384	1865	1865	1865	1865	0
9	20230719	193700	20768384	1865	1865	1865	1865	0
10	20230719	193600	20768384	1865	1865	1865	1865	0
11	20230719	193500	20768384	1865	1865	1865	1865	0
12	20230719	193400	20768384	1865	1865	1865	1865	0
13	20230719	193300	20768384	1865	1865	1865	1865	0
14	20230719	193200	20768384	1865	1865	1865	1865	0
15	20230719	193100	20768384	1865	1865	1865	1865	0
16	20230719	193000	20768384	1865	1865	1865	1865	0
17	20230719	192900	20768384	1865	1865	1865	1865	0
18	20230719	192800	20768384	1865	1865	1865	1865	0
19	20230719	192700	20768384	1865	1865	1865	1865	0
20	20230719	192600	20768384	1865	1865	1865	1865	0
21	20230719	192500	20768384	1865	1865	1865	1865	0
22	20230719	192400	20768384	1865	1865	1865	1865	0
23	20230719	192300	20768384	1865	1865	1865	1865	0
24	20230719	192200	20768384	1865	1865	1865	1865	0
25	20230719	192100	20768384	1865	1865	1865	1865	0
26	20230719	192000	20768384	1865	1865	1865	1865	0
27	20230719	191900	20768384	1865	1865	1865	1865	0
28	20230719	191800	20768384	1865	1865	1865	1865	0
29	20230719	191700	20768384	1865	1865	1865	1865	0
30	20230719	191600	20768384	1865	1865	1865	1865	0
31	20230719	191500	20768384	1865	1865	1865	1865	0
32	20230719	191400	20768384	1865	1865	1865	1865	311
33	20230719	191300	20768384	1865	1865	1865	1865	0
34	20230719	191200	20768384	1865	1865	1865	1865	0
35	20230719	191100	20768384	1865	1865	1865	1865	0
36	20230719	191000	20768384	1865	1865	1865	1865	0
37	20230719	190900	20768384	1865	1865	1865	1865	0
38	20230719	190800	20768384	1865	1865	1865	1865	0
39	20230719	190700	20768384	1865	1865	1865	1865	0
40	20230719	190600	20768384	1865	1865	1865	1865	0
41	20230719	190500	20768384	1865	1865	1865	1865	0
42	20230719	190400	20768384	1865	1865	1865	1865	0
43	20230719	190300	20768384	1865	1865	1865	1865	0
44	20230719	190200	20768384	1865	1865	1865	1865	0
45	20230719	190100	20768384	1865	1865	1865	1865	0
46	20230719	190000	20768384	1865	1865	1865	1865	0
47	20230719	185900	20768384	1865	1865	1865	1865	0
48	20230719	185800	20768384	1865	1865	1865	1865	0
49	20230719	185700	20768384	1865	1865	1865	1865	0
50	20230719	185600	20768384	1865	1865	1865	1865	0
51	20230719	185500	20768384	1865	1865	1865	1865	0
52	20230719	185400	20768384	1865	1865	1865	1865	0
53	20230719	185300	20768384	1865	1865	1865	1865	0
54	20230719	185200	20768384	1865	1865	1865	1865	0
55	20230719	185100	20768384	1865	1865	1865	1865	0
56	20230719	185000	20768384	1865	1865	1865	1865	0
57	20230719	184900	20768384	1865	1865	1865	1865	0
58	20230719	184800	20768384	1865	1865	1865	1865	0
59	20230719	184700	20768384	1865	1865	1865	1865	0
60	20230719	184600	20768384	1865	1865	1865	1865	0
61	20230719	184500	20768384	1865	1865	1865	1865	0
62	20230719	184400	20768384	1865	1865	1865	1865	311
63	20230719	184300	20768384	1865	1865	1865	1865	0
64	20230719	184200	20768384	1865	1865	1865	1865	0
65	20230719	184100	20768384	1865	1865	1865	1865	0
66	20230719	184000	20768384	1865	1865	1865	1865	0
67	20230719	183900	20768384	1865	1865	1865	1865	0
68	20230719	183800	20768384	1865	1865	1865	1865	0
69	20230719	183700	20768384	1865	1865	1865	1865	0
70	20230719	183600	20768384	1865	1865	1865	1865	0
71	20230719	183500	20768384	1865	1865	1865	1865	0
72	20230719	183400	20768384	1865	1865	1865	1865	0
73	20230719	183300	20768384	1865	1865	1865	1865	0
74	20230719	183200	20768384	1865	1865	1865	1865	0
75	20230719	183100	20768384	1865	1865	1865	1865	0
76	20230719	183000	20768384	1865	1865	1865	1865	0
77	20230719	182900	20768384	1865	1865	1865	1865	0
78	20230719	182800	20768384	1865	1865	1865	1865	0
79	20230719	182700	20768384	1865	1865	1865	1865	0
80	20230719	182600	20768384	1865	1865	1865	1865	0
81	20230719	182500	20768384	1865	1865	1865	1865	0
82	20230719	182400	20768384	1865	1865	1865	1865	0
83	20230719	182300	20768384	1865	1865	1865	1865	0
84	20230719	182200	20768384	1865	1865	1865	1865	0
85	20230719	182100	20768384	1865	1865	1865	1865	0
86	20230719	182000	20768384	1865	1865	1865	1865	0
87	20230719	181900	20768384	1865	1865	1865	1865	0
88	20230719	181800	20768384	1865	1865	1865	1865	0
89	20230719	181700	20768384	1865	1865	1865	1865	0
90	20230719	181600	20768384	1865	1865	1865	1865	0
91	20230719	181500	20768384	1865	1865	1865	1865	0
92	20230719	181400	20768384	1865	1865	1865	1865	311
93	20230719	181300	20768384	1865	1865	1865	1865	0
94	20230719	181200	20768384	1865	1865	1865	1865	0
95	20230719	181100	20768384	1865	1865	1865	1865	0
96	20230719	181000	20768384	1865	1865	1865	1865	0
97	20230719	180900	20768384	1865	1865	1865	1865	0
98	20230719	180800	20768384	1865	1865	1865	1865	0
99	20230719	180700	20768384	1865	1865	1865	1865	0
100	20230719	180600	20768384	1865	1865	1865	1865	0
101	20230719	180500	20768384	1865	1865	1865	1865	0
102	20230719	180400	20768384	1865	1865	1865	1865	0
103	20230719	180300	20768384	1865	1865	1865	1865	0
104	20230719	180200	20768384	1865	1865	1865	1865	0
105	20230719	180100	20768384	1865	1865	1865	1865	0
106	20230719	180000	20768384	1865	1865	1865	1865	0
107	20230719	175900	20768384	1865	1865	1865	1865	0
108	20230719	175800	20768384	1865	1865	1865	1865	0
109	20230719	175700	20768384	1865	1865	1865	1865	0
110	20230719	175600	20768384	1865	1865	1865	1865	0
111	20230719	175500	20768384	1865	1865	1865	1865	0
112	20230719	175400	20768384	1865	1865	1865	1865	0
113	20230719	175300	20768384	1865	1865	1865	1865	0
114	20230719	175200	20768384	1865	1865	1865	1865	0
115	20230719	175100	20768384	1865	1865	1865	1865	0
116	20230719	175000	20768384	1865	1865	1865	1865	0
117	20230719	174900	20768384	1865	1865	1865	1865	0
118	20230719	174800	20768384	1865	1865	1865	1865	0
119	20230719	174700	20768384	1865	1865	1865	1865	0
120	20230719	174600	20768384	1865	1865	1865	1865	0
121	20230719	174500	20768384	1865	1865	1865	1865	0
122	20230719	174400	20768384	1865	1865	1865	1865	311
123	20230719	174300	20768384	1865	1865	1865	1865	0
124	20230719	174200	20768384	1865	1865	1865	1865	0
125	20230719	174100	20768384	1865	1865	1865	1865	0
126	20230719	174000	20768384	1865	1865	1865	1865	0
127	20230719	173900	20768384	1865	1865	1865	1865	0
128	20230719	173800	20768384	1865	1865	1865	1865	0
129	20230719	173700	20768384	1865	1865	1865	1865	0
130	20230719	173600	20768384	1865	1865	1865	1865	0
131	20230719	173500	20768384	1865	1865	1865	1865	0
132	20230719	173400	20768384	1865	1865	1865	1865	0
133	20230719	173300	20768384	1865	1865	1865	1865	0
134	20230719	173200	20768384	1865	1865	1865	1865	0
135	20230719	173100	20768384	1865	1865	1865	1865	0
136	20230719	173000	20768384	1865	1865	1865	1865	0
137	20230719	172900	20768384	1865	1865	1865	1865	0
138	20230719	172800	20768384	1865	1865	1865	1865	0
139	20230719	172700	20768384	1865	1865	1865	1865	0
140	20230719	172600	20768384	1865	1865	1865	1865	0
141	20230719	172500	20768384	1865	1865	1865	1865	0
142	20230719	172400	20768384	1865	1865	1865	1865	0
143	20230719	172300	20768384	1865	1865	1865	1865	0
144	20230719	172200	20768384	1865	1865	1865	1865	0
145	20230719	172100	20768384	1865	1865	1865	1865	0
146	20230719	172000	20768384	1865	1865	1865	1865	0
147	20230719	171900	20768384	1865	1865	1865	1865	0
148	20230719	171800	20768384	1865	1865	1865	1865	0
149	20230719	171700	20768384	1865	1865	1865	1865	0
150	20230719	171600	20768384	1865	1865	1865	1865	0
151	20230719	171500	20768384	1865	1865	1865	1865	0
152	20230719	171400	20768384	1865	1865	1865	1865	311
153	20230719	171300	20768384	1865	1865	1865	1865	0
154	20230719	171200	20768384	1865	1865	1865	1865	0
155	20230719	171100	20768384	1865	1865	1865	1865	0
156	20230719	171000	20768384	1865	1865	1865	1865	0
157	20230719	170900	20768384	1865	1865	1865	1865	0
158	20230719	170800	20768384	1865	1865	1865	1865	0
159	20230719	170700	20768384	1865	1865	1865	1865	0
160	20230719	170600	20768384	1865	1865	1865	1865	0
161	20230719	170500	20768384	1865	1865	1865	1865	0
162	20230719	170400	20768384	1865	1865	1865	1865	0
163	20230719	170300	20768384	1865	1865	1865	1865	0
164	20230719	170200	20768384	1865	1865	1865	1865	0
165	20230719	170100	20768384	1865	1865	1865	1865	0
166	20230719	170000	20768384	1865	1865	1865	1865	0
167	20230719	165900	20768384	1865	1865	1865	1865	0
168	20230719	165800	20768384	1865	1865	1865	1865	0
169	20230719	165700	20768384	1865	1865	1865	1865	0
170	20230719	165600	20768384	1865	1865	1865	1865	0
171	20230719	165500	20768384	1865	1865	1865	1865	0
172	20230719	165400	20768384	1865	1865	1865	1865	0
173	20230719	165300	20768384	1865	1865	1865	1865	0
174	20230719	165200	20768384	1865	1865	1865	1865	0
175	20230719	165100	20768384	1865	1865	1865	1865	0
176	20230719	165000	20768384	1865	1865	1865	1865	0
177	20230719	164900	20768384	1865	1865	1865	1865	0
178	20230719	164800	20768384	1865	1865	1865	1865	0
179	20230719	164700	20768384	1865	1865	1865	1865	0
180	20230719	164600	20768384	1865	1865	1865	1865	0
181	20230719	164500	20768384	1865	1865	1865	1865	0
182	20230719	164400	20768384	1865	1865	1865	1865	311
183	20230719	164300	20768384	1865	1865	1865	1865	0
184	20230719	164200	20768384	1865	1865	1865	1865	0
185	20230719	164100	20768384	1865	1865	1865	1865	0
186	20230719	164000	20768384	1865	1865	1865	1865	0
187	20230719	163900	20768384	1865	1865	1865	1865	0
188	20230719	163800	20768384	1865	1865	1865	1865	0
189	20230719	163700	20768384	1865	1865	1865	1865	0
190	20230719	163600	20768384	1865	1865	1865	1865	0
191	20230719	163500	20768384	1865	1865	1865	1865	0
192	20230719	163400	20768384	1865	1865	1865	1865	0
193	20230719	163300	20768384	1865	1865	1865	1865	0
194	20230719	163200	20768384	1865	1865	1865	1865	0
195	20230719	163100	20768384	1865	1865	1865	1865	0
196	20230719	163000	20768384	1865	1865	1865	1865	0
197	20230719	162900	20768384	1865	1865	1865	1865	0
198	20230719	162800	20768384	1865	1865	1865	1865	0
199	20230719	162700	20768384	1865	1865	1865	1865	0
200	20230719	162600	20768384	1865	1865	1865	1865	0
201	20230719	162500	20768384	1865	1865	1865	1865	0
202	20230719	162400	20768384	1865	1865	1865	1865	0
203	20230719	162300	20768384	1865	1865	1865	1865	0
204	20230719	162200	20768384	1865	1865	1865	1865	0
205	20230719	162100	20768384	1865	1865	1865	1865	0
206	20230719	162000	20768384	1865	1865	1865	1865	0
207	20230719	161900	20768384	1865	1865	1865	1865	0
208	20230719	161800	20768384	1865	1865	1865	1865	0
209	20230719	161700	20768384	1865	1865	1865	1865	0
210	20230719	161600	20768384	1865	1865	1865	1865	0
211	20230719	161500	20768384	1865	1865	1865	1865	0
212	20230719	161400	20768384	1865	1865	1865	1865	311
213	20230719	161300	20768384	1865	1865	1865	1865	0
214	20230719	161200	20768384	1865	1865	1865	1865	0
215	20230719	161100	20768384	1865	1865	1865	1865	0
216	20230719	161000	20768384	1865	1865	1865	1865	0
217	20230719	160900	20768384	1865	1865	1865	1865	0
218	20230719	160800	20768384	1865	1865	1865	1865	0
219	20230719	160700	20768384	1865	1865	1865	1865	0
220	20230719	160600	20768384	1865	1865	1865	1865	0
221	20230719	160500	20768384	1865	1865	1865	1865	0
222	20230719	160400	20768384	1865	1865	1865	1865	0
223	20230719	160300	20768384	1865	1865	1865	1865	0
224	20230719	160200	20768384	1865	1865	1865	1865	0
225	20230719	160100	20768384	1865	1865	1865	1865	0
226	20230719	160000	20768384	1865	1865	1865	1865	0
227	20230719	155900	20768384	1865	1865	1865	1865	0
228	20230719	155800	20768384	1865	1865	1865	1865	0
229	20230719	155700	20768384	1865	1865	1865	1865	0
230	20230719	155600	20768384	1865	1865	1865	1865	0
231	20230719	155500	20768384	1865	1865	1865	1865	0
232	20230719	155400	20768384	1865	1865	1865	1865	0
233	20230719	155300	20768384	1865	1865	1865	1865	0
234	20230719	155200	20768384	1865	1865	1865	1865	0
235	20230719	155100	20768384	1865	1865	1865	1865	0
236	20230719	155000	20768384	1865	1865	1865	1865	0
237	20230719	154900	20768384	1865	1865	1865	1865	0
238	20230719	154800	20768384	1865	1865	1865	1865	0
239	20230719	154700	20768384	1865	1865	1865	1865	0
240	20230719	154600	20768384	1865	1865	1865	1865	0
241	20230719	154500	20768384	1865	1865	1865	1865	0
242	20230719	154400	20768384	1865	1865	1865	1865	311
243	20230719	154300	20768384	1865	1865	1865	1865	0
244	20230719	154200	20768384	1865	1865	1865	1865	0
245	20230719	154100	20768384	1865	1865	1865	1865	0
246	20230719	154000	20768384	1865	1865	1865	1865	0
247	20230719	153900	20768384	1865	1865	1865	1865	0
248	20230719	153800	20768384	1865	1865	1865	1865	0
249	20230719	153700	20768384	1865	1865	1865	1865	0
250	20230719	153600	20768384	1865	1865	1865	1865	0
251	20230719	153500	20768384	1865	1865	1865	1865	0
252	20230719	153400	20768384	1865	1865	1865	1865	0
253	20230719	153300	20768384	1865	1865	1865	1865	0
254	20230719	153200	20768384	1865	1865	1865	1865	0
255	20230719	153100	20768384	1865	1865	1865	1865	0
256	20230719	153000	20768384	1865	1865	1865	1865	311
257	20230719	152900	20188369	1865	1865	1865	1865	0
258	20230719	152800	20188369	1865	1865	1865	1865	0
259	20230719	152700	20188369	1865	1865	1865	1865	0
260	20230719	152600	20188369	1865	1865	1865	1865	0
261	20230719	152500	20188369	1865	1865	1865	1865	0
262	20230719	152400	20188369	1865	1865	1865	1865	0
263	20230719	152300	20188369	1865	1865	1865	1865	0
264	20230719	152200	20188369	1865	1865	1865	1865	0
265	20230719	152100	20188369	1865	1865	1865	1865	0
266	20230719	152000	20188369	1865	1865	1865	1865	0
267	20230719	151900	20188369	1865	1865	1865	1865	2
268	20230719	151800	20184639	1839	1845	1845	1839	1476
269	20230719	151700	17466879	1845	1845	1845	1845	0
270	20230719	151600	17466879	1845	1845	1845	1845	0
271	20230719	151500	17466879	1845	1853	1853	1845	314
272	20230719	151400	16885794	1856	1856	1856	1856	0
273	20230719	151300	16885794	1856	1856	1856	1856	4
274	20230719	151200	16878370	1857	1857	1857	1857	0
275	20230719	151100	16878370	1857	1857	1857	1857	0
276	20230719	151000	16878370	1857	1857	1857	1857	0
277	20230719	150900	16878370	1857	1857	1857	1857	100
278	20230719	150800	16692670	1858	1858	1858	1858	0
279	20230719	150700	16692670	1858	1858	1858	1858	410
280	20230719	150600	15930890	1858	1858	1858	1858	1
281	20230719	150500	15929032	1860	1861	1861	1860	111
282	20230719	150400	15722472	1862	1862	1862	1862	0
283	20230719	150300	15722472	1862	1862	1862	1862	0
284	20230719	150200	15722472	1862	1862	1862	1862	0
285	20230719	150100	15722472	1862	1862	1862	1862	0
286	20230719	150000	15722472	1862	1862	1862	1862	0
287	20230719	145900	15722472	1862	1862	1862	1862	0
288	20230719	145800	15722472	1862	1862	1862	1862	0
289	20230719	145700	15722472	1862	1862	1862	1862	0
290	20230719	145600	15722472	1862	1862	1862	1862	0
291	20230719	145500	15722472	1862	1862	1862	1862	135
292	20230719	145400	15471102	1862	1862	1862	1862	0
293	20230719	145300	15471102	1862	1862	1862	1862	0
294	20230719	145200	15471102	1862	1862	1862	1862	5
295	20230719	145100	15461792	1863	1863	1863	1863	0
296	20230719	145000	15461792	1863	1863	1863	1863	0
297	20230719	144900	15461792	1863	1863	1863	1863	5
298	20230719	144800	15452477	1864	1864	1864	1864	0
299	20230719	144700	15452477	1864	1864	1864	1864	0
300	20230719	144600	15452477	1864	1864	1864	1864	0
301	20230719	144500	15452477	1864	1864	1864	1864	3
302	20230719	144400	15446885	1863	1864	1864	1863	299
303	20230719	144300	14889550	1865	1865	1865	1865	0
304	20230719	144200	14889550	1865	1865	1865	1865	0
305	20230719	144100	14889550	1865	1865	1865	1865	0
306	20230719	144000	14889550	1865	1865	1865	1865	0
307	20230719	143900	14889550	1865	1866	1866	1865	131
308	20230719	143800	14645180	1866	1866	1866	1866	0
309	20230719	143700	14645180	1866	1866	1866	1866	0
310	20230719	143600	14645180	1866	1866	1866	1866	0
311	20230719	143500	14645180	1866	1866	1866	1866	0
312	20230719	143400	14645180	1866	1866	1866	1866	0
313	20230719	143300	14645180	1866	1866	1866	1866	0
314	20230719	143200	14645180	1866	1866	1866	1866	0
315	20230719	143100	14645180	1866	1866	1866	1866	0
316	20230719	143000	14645180	1866	1866	1866	1866	0
317	20230719	142900	14645180	1866	1866	1866	1866	5
318	20230719	142800	14635850	1869	1869	1869	1869	0
319	20230719	142700	14635850	1869	1869	1869	1869	0
320	20230719	142600	14635850	1869	1869	1869	1869	0
321	20230719	142500	14635850	1869	1869	1869	1869	0
322	20230719	142400	14635850	1869	1869	1869	1869	0
323	20230719	142300	14635850	1869	1869	1869	1869	0
324	20230719	142200	14635850	1869	1869	1869	1869	0
325	20230719	142100	14635850	1869	1869	1869	1869	0
326	20230719	142000	14635850	1869	1869	1869	1869	0
327	20230719	141900	14635850	1869	1869	1869	1869	0
328	20230719	141800	14635850	1869	1869	1869	1869	0
329	20230719	141700	14635850	1869	1869	1869	1869	0
330	20230719	141600	14635850	1869	1869	1869	1869	0
331	20230719	141500	14635850	1869	1869	1869	1869	0
332	20230719	141400	14635850	1869	1869	1869	1869	0
333	20230719	141300	14635850	1869	1869	1869	1869	0
334	20230719	141200	14635850	1869	1869	1869	1869	0
335	20230719	141100	14635850	1869	1869	1869	1869	0
336	20230719	141000	14635850	1869	1869	1869	1869	0
337	20230719	140900	14635850	1869	1869	1869	1869	0
338	20230719	140800	14635850	1869	1869	1869	1869	0
339	20230719	140700	14635850	1869	1869	1869	1869	0
340	20230719	140600	14635850	1869	1869	1869	1869	0
341	20230719	140500	14635850	1869	1869	1869	1869	0
342	20230719	140400	14635850	1869	1869	1869	1869	0
343	20230719	140300	14635850	1869	1869	1869	1869	0
344	20230719	140200	14635850	1869	1869	1869	1869	0
345	20230719	140100	14635850	1869	1869	1869	1869	0
346	20230719	140000	14635850	1869	1869	1869	1869	0
347	20230719	135900	14635850	1869	1869	1869	1869	0
348	20230719	135800	14635850	1869	1869	1869	1869	0
349	20230719	135700	14635850	1869	1869	1869	1869	0
350	20230719	135600	14635850	1869	1869	1869	1869	0
351	20230719	135500	14635850	1869	1869	1869	1869	0
352	20230719	135400	14635850	1869	1869	1869	1869	0
353	20230719	135300	14635850	1869	1869	1869	1869	0
354	20230719	135200	14635850	1869	1869	1869	1869	0
355	20230719	135100	14635850	1869	1869	1869	1869	0
356	20230719	135000	14635850	1869	1869	1869	1869	0
357	20230719	134900	14635850	1869	1869	1869	1869	0
358	20230719	134800	14635850	1869	1869	1869	1869	0
359	20230719	134700	14635850	1869	1869	1869	1869	300
360	20230719	134600	14075150	1868	1868	1868	1868	0
361	20230719	134500	14075150	1868	1868	1868	1868	0
362	20230719	134400	14075150	1868	1868	1868	1868	0
363	20230719	134300	14075150	1868	1868	1868	1868	0
364	20230719	134200	14075150	1868	1868	1868	1868	0
365	20230719	134100	14075150	1868	1868	1868	1868	0
366	20230719	134000	14075150	1868	1868	1868	1868	0
367	20230719	133900	14075150	1868	1868	1868	1868	0
368	20230719	133800	14075150	1868	1868	1868	1868	0
369	20230719	133700	14075150	1868	1868	1868	1868	0
370	20230719	133600	14075150	1868	1868	1868	1868	0
371	20230719	133500	14075150	1868	1868	1868	1868	0
372	20230719	133400	14075150	1868	1868	1868	1868	0
373	20230719	133300	14075150	1868	1868	1868	1868	0
374	20230719	133200	14075150	1868	1868	1868	1868	0
375	20230719	133100	14075150	1868	1868	1868	1868	0
376	20230719	133000	14075150	1868	1868	1868	1868	0
377	20230719	132900	14075150	1868	1868	1868	1868	0
378	20230719	132800	14075150	1868	1868	1868	1868	0
379	20230719	132700	14075150	1868	1868	1868	1868	0
380	20230719	132600	14075150	1868	1868	1868	1868	0
381	20230719	132500	14075150	1868	1868	1868	1868	0
382	20230719	132400	14075150	1868	1868	1868	1868	0
383	20230719	132300	14075150	1868	1868	1868	1868	0
384	20230719	132200	14075150	1868	1868	1868	1868	0
385	20230719	132100	14075150	1868	1868	1868	1868	0
386	20230719	132000	14075150	1868	1868	1868	1868	0
387	20230719	131900	14075150	1868	1868	1868	1868	0
388	20230719	131800	14075150	1868	1868	1868	1868	0
389	20230719	131700	14075150	1868	1868	1868	1868	0
390	20230719	131600	14075150	1868	1868	1868	1868	5
391	20230719	131500	14065810	1867	1867	1867	1867	0
392	20230719	131400	14065810	1867	1867	1867	1867	0
393	20230719	131300	14065810	1867	1867	1867	1867	0
394	20230719	131200	14065810	1867	1867	1867	1867	0
395	20230719	131100	14065810	1867	1867	1867	1867	0
396	20230719	131000	14065810	1867	1867	1867	1867	0
397	20230719	130900	14065810	1867	1867	1867	1867	0
398	20230719	130800	14065810	1867	1867	1867	1867	0
399	20230719	130700	14065810	1867	1867	1867	1867	0
400	20230719	130600	14065810	1867	1867	1867	1867	0
401	20230719	130500	14065810	1867	1867	1867	1867	0
402	20230719	130400	14065810	1867	1867	1867	1867	0
403	20230719	130300	14065810	1867	1867	1867	1867	0
404	20230719	130200	14065810	1867	1874	1874	1867	1004
405	20230719	130100	12189347	1874	1874	1874	1874	421
406	20230719	130000	11400393	1871	1877	1877	1871	812
407	20230719	125900	9879089	1877	1877	1877	1877	0
408	20230719	125800	9879089	1877	1877	1877	1877	0
409	20230719	125700	9879089	1877	1877	1877	1877	0
410	20230719	125600	9879089	1877	1877	1877	1877	6
411	20230719	125500	9867827	1878	1878	1878	1878	0
412	20230719	125400	9867827	1878	1878	1878	1878	0
413	20230719	125300	9867827	1878	1878	1878	1878	0
414	20230719	125200	9867827	1878	1878	1878	1878	0
415	20230719	125100	9867827	1878	1878	1878	1878	0
416	20230719	125000	9867827	1878	1878	1878	1878	0
417	20230719	124900	9867827	1878	1878	1878	1878	0
418	20230719	124800	9867827	1878	1878	1878	1878	0
419	20230719	124700	9867827	1878	1878	1878	1878	1
420	20230719	124600	9865949	1878	1878	1878	1878	0
421	20230719	124500	9865949	1878	1878	1878	1878	0
422	20230719	124400	9865949	1878	1878	1878	1878	0
423	20230719	124300	9865949	1878	1878	1878	1878	0
424	20230719	124200	9865949	1878	1878	1878	1878	0
425	20230719	124100	9865949	1878	1881	1881	1878	1368
426	20230719	124000	7296466	1885	1885	1885	1885	0
427	20230719	123900	7296466	1885	1885	1885	1885	0
428	20230719	123800	7296466	1885	1885	1885	1885	0
429	20230719	123700	7296466	1885	1885	1885	1885	0
430	20230719	123600	7296466	1885	1885	1885	1885	0
431	20230719	123500	7296466	1885	1885	1885	1885	0
432	20230719	123400	7296466	1885	1885	1885	1885	0
433	20230719	123300	7296466	1885	1885	1885	1885	0
434	20230719	123200	7296466	1885	1885	1885	1885	0
435	20230719	123100	7296466	1885	1885	1885	1885	0
436	20230719	123000	7296466	1885	1885	1885	1885	0
437	20230719	122900	7296466	1885	1885	1885	1885	0
438	20230719	122800	7296466	1885	1885	1885	1885	0
439	20230719	122700	7296466	1885	1885	1885	1885	0
440	20230719	122600	7296466	1885	1885	1885	1885	0
441	20230719	122500	7296466	1885	1885	1885	1885	0
442	20230719	122400	7296466	1885	1885	1885	1885	0
443	20230719	122300	7296466	1885	1885	1885	1885	0
444	20230719	122200	7296466	1885	1885	1885	1885	0
445	20230719	122100	7296466	1885	1885	1885	1885	0
446	20230719	122000	7296466	1885	1885	1885	1885	0
447	20230719	121900	7296466	1885	1885	1885	1885	0
448	20230719	121800	7296466	1885	1885	1885	1885	0
449	20230719	121700	7296466	1885	1885	1885	1885	0
450	20230719	121600	7296466	1885	1885	1885	1885	0
451	20230719	121500	7296466	1885	1885	1885	1885	0
452	20230719	121400	7296466	1885	1885	1885	1885	0
453	20230719	121300	7296466	1885	1885	1885	1885	0
454	20230719	121200	7296466	1885	1885	1885	1885	0
455	20230719	121100	7296466	1885	1885	1885	1885	0
456	20230719	121000	7296466	1885	1885	1885	1885	0
457	20230719	120900	7296466	1885	1885	1885	1885	0
458	20230719	120800	7296466	1885	1885	1885	1885	0
459	20230719	120700	7296466	1885	1885	1885	1885	17
460	20230719	120600	7264421	1881	1881	1881	1881	0
461	20230719	120500	7264421	1881	1881	1881	1881	0
462	20230719	120400	7264421	1881	1881	1881	1881	0
463	20230719	120300	7264421	1881	1881	1881	1881	0
464	20230719	120200	7264421	1881	1881	1881	1881	0
465	20230719	120100	7264421	1881	1881	1881	1881	0
466	20230719	120000	7264421	1881	1881	1881	1881	0
467	20230719	115900	7264421	1881	1881	1881	1881	0
468	20230719	115800	7264421	1881	1881	1881	1881	0
469	20230719	115700	7264421	1881	1881	1881	1881	0
470	20230719	115600	7264421	1881	1881	1881	1881	0
471	20230719	115500	7264421	1881	1881	1881	1881	0
472	20230719	115400	7264421	1881	1881	1881	1881	0
473	20230719	115300	7264421	1881	1881	1881	1881	0
474	20230719	115200	7264421	1881	1881	1881	1881	0
475	20230719	115100	7264421	1881	1881	1881	1881	0
476	20230719	115000	7264421	1881	1881	1881	1881	0
477	20230719	114900	7264421	1881	1881	1881	1881	0
478	20230719	114800	7264421	1881	1881	1881	1881	0
479	20230719	114700	7264421	1881	1881	1881	1881	0
480	20230719	114600	7264421	1881	1881	1881	1881	0
481	20230719	114500	7264421	1881	1881	1881	1881	63
482	20230719	114400	7145918	1881	1881	1881	1881	0
483	20230719	114300	7145918	1881	1881	1881	1881	0
484	20230719	114200	7145918	1881	1881	1881	1881	0
485	20230719	114100	7145918	1881	1881	1881	1881	0
486	20230719	114000	7145918	1881	1881	1881	1881	0
487	20230719	113900	7145918	1881	1881	1881	1881	0
488	20230719	113800	7145918	1881	1881	1881	1881	57
489	20230719	113700	7038701	1896	1896	1896	1896	0
490	20230719	113600	7038701	1896	1896	1896	1896	0
491	20230719	113500	7038701	1896	1884	1896	1884	2
492	20230719	113400	7034921	1884	1884	1884	1884	1
493	20230719	113300	7033037	1896	1896	1896	1896	0
494	20230719	113200	7033037	1896	1896	1896	1896	0
495	20230719	113100	7033037	1896	1896	1896	1896	0
496	20230719	113000	7033037	1896	1884	1896	1884	2
497	20230719	112900	7029257	1880	1880	1880	1880	0
498	20230719	112800	7029257	1880	1880	1880	1880	0
499	20230719	112700	7029257	1880	1880	1880	1880	0
500	20230719	112600	7029257	1880	1880	1880	1880	0
501	20230719	112500	7029257	1880	1880	1880	1880	0
502	20230719	112400	7029257	1880	1880	1880	1880	0
503	20230719	112300	7029257	1880	1880	1880	1880	0
504	20230719	112200	7029257	1880	1880	1880	1880	0
505	20230719	112100	7029257	1880	1880	1880	1880	0
506	20230719	112000	7029257	1880	1880	1880	1880	0
507	20230719	111900	7029257	1880	1880	1880	1880	238
508	20230719	111800	6581817	1881	1881	1881	1881	0
509	20230719	111700	6581817	1881	1881	1881	1881	0
510	20230719	111600	6581817	1881	1881	1881	1881	0
511	20230719	111500	6581817	1881	1881	1881	1881	0
512	20230719	111400	6581817	1881	1881	1881	1881	0
513	20230719	111300	6581817	1881	1881	1881	1881	0
514	20230719	111200	6581817	1881	1881	1881	1881	0
515	20230719	111100	6581817	1881	1881	1881	1881	0
516	20230719	111000	6581817	1881	1881	1881	1881	0
517	20230719	110900	6581817	1881	1881	1881	1881	0
518	20230719	110800	6581817	1881	1881	1881	1881	0
519	20230719	110700	6581817	1881	1881	1881	1881	0
520	20230719	110600	6581817	1881	1881	1881	1881	0
521	20230719	110500	6581817	1881	1881	1881	1881	0
522	20230719	110400	6581817	1881	1881	1881	1881	0
523	20230719	110300	6581817	1881	1881	1881	1881	0
524	20230719	110200	6581817	1881	1881	1881	1881	0
525	20230719	110100	6581817	1881	1881	1881	1881	0
526	20230719	110000	6581817	1881	1881	1881	1881	0
527	20230719	105900	6581817	1881	1881	1881	1881	0
528	20230719	105800	6581817	1881	1881	1881	1881	0
529	20230719	105700	6581817	1881	1881	1881	1881	9
530	20230719	105600	6564888	1881	1881	1881	1881	91
531	20230719	105500	6393717	1881	1881	1881	1881	10
532	20230719	105400	6374907	1896	1896	1896	1896	0
533	20230719	105300	6374907	1896	1896	1896	1896	0
534	20230719	105200	6374907	1896	1896	1896	1896	0
535	20230719	105100	6374907	1896	1896	1896	1896	0
536	20230719	105000	6374907	1896	1896	1896	1896	0
537	20230719	104900	6374907	1896	1896	1896	1896	0
538	20230719	104800	6374907	1896	1885	1896	1885	3
539	20230719	104700	6369230	1884	1884	1884	1884	1
540	20230719	104600	6367346	1896	1884	1896	1884	3
541	20230719	104500	6361681	1881	1881	1881	1881	0
542	20230719	104400	6361681	1881	1881	1881	1881	0
543	20230719	104300	6361681	1881	1881	1881	1881	0
544	20230719	104200	6361681	1881	1881	1881	1881	0
545	20230719	104100	6361681	1881	1881	1881	1881	0
546	20230719	104000	6361681	1881	1881	1881	1881	0
547	20230719	103900	6361681	1881	1881	1881	1881	20
548	20230719	103800	6324061	1885	1885	1885	1885	0
549	20230719	103700	6324061	1885	1885	1885	1885	0
550	20230719	103600	6324061	1885	1885	1885	1885	0
551	20230719	103500	6324061	1885	1885	1885	1885	0
552	20230719	103400	6324061	1885	1885	1885	1885	0
553	20230719	103300	6324061	1885	1885	1885	1885	0
554	20230719	103200	6324061	1885	1885	1885	1885	0
555	20230719	103100	6324061	1885	1885	1885	1885	0
556	20230719	103000	6324061	1885	1885	1885	1885	0
557	20230719	102900	6324061	1885	1885	1885	1885	0
558	20230719	102800	6324061	1885	1885	1885	1885	0
559	20230719	102700	6324061	1885	1885	1885	1885	1
560	20230719	102600	6322176	1885	1885	1885	1885	0
561	20230719	102500	6322176	1885	1885	1885	1885	0
562	20230719	102400	6322176	1885	1885	1885	1885	0
563	20230719	102300	6322176	1885	1885	1885	1885	0
564	20230719	102200	6322176	1885	1885	1885	1885	0
565	20230719	102100	6322176	1885	1885	1885	1885	0
566	20230719	102000	6322176	1885	1885	1885	1885	0
567	20230719	101900	6322176	1885	1885	1885	1885	0
568	20230719	101800	6322176	1885	1885	1885	1885	0
569	20230719	101700	6322176	1885	1885	1885	1885	0
570	20230719	101600	6322176	1885	1885	1885	1885	0
571	20230719	101500	6322176	1885	1885	1885	1885	0
572	20230719	101400	6322176	1885	1885	1885	1885	0
573	20230719	101300	6322176	1885	1885	1885	1885	0
574	20230719	101200	6322176	1885	1885	1885	1885	0
575	20230719	101100	6322176	1885	1885	1885	1885	0
576	20230719	101000	6322176	1885	1885	1885	1885	0
577	20230719	100900	6322176	1885	1885	1885	1885	0
578	20230719	100800	6322176	1885	1885	1885	1885	0
579	20230719	100700	6322176	1885	1885	1885	1885	0
580	20230719	100600	6322176	1885	1885	1885	1885	0
581	20230719	100500	6322176	1885	1885	1885	1885	0
582	20230719	100400	6322176	1885	1885	1885	1885	0
583	20230719	100300	6322176	1885	1885	1885	1885	2
584	20230719	100200	6318406	1885	1885	1885	1885	1
585	20230719	100100	6316521	1885	1885	1885	1885	0
586	20230719	100000	6316521	1885	1885	1885	1885	0
587	20230719	095900	6316521	1885	1885	1885	1885	0
588	20230719	095800	6316521	1885	1885	1885	1885	0
589	20230719	095700	6316521	1885	1885	1885	1885	0
590	20230719	095600	6316521	1885	1885	1885	1885	1
591	20230719	095500	6314636	1885	1884	1896	1884	4
592	20230719	095400	6307086	1880	1880	1880	1880	0
593	20230719	095300	6307086	1880	1880	1880	1880	0
594	20230719	095200	6307086	1880	1880	1880	1880	0
595	20230719	095100	6307086	1880	1880	1880	1880	0
596	20230719	095000	6307086	1880	1880	1880	1880	0
597	20230719	094900	6307086	1880	1880	1880	1880	0
598	20230719	094800	6307086	1880	1879	1880	1879	201
599	20230719	094700	5929223	1879	1879	1879	1879	0
600	20230719	094600	5929223	1879	1879	1879	1879	0
601	20230719	094500	5929223	1879	1879	1879	1879	0
602	20230719	094400	5929223	1879	1879	1879	1879	0
603	20230719	094300	5929223	1879	1879	1879	1879	0
604	20230719	094200	5929223	1879	1879	1879	1879	0
605	20230719	094100	5929223	1879	1879	1879	1879	0
606	20230719	094000	5929223	1879	1879	1879	1879	0
607	20230719	093900	5929223	1879	1879	1879	1879	0
608	20230719	093800	5929223	1879	1879	1879	1879	3
609	20230719	093700	5923586	1878	1878	1878	1878	0
610	20230719	093600	5923586	1878	1878	1878	1878	0
611	20230719	093500	5923586	1878	1878	1878	1878	0
612	20230719	093400	5923586	1878	1878	1878	1878	0
613	20230719	093300	5923586	1878	1878	1878	1878	12
614	20230719	093200	5901050	1878	1878	1878	1878	0
615	20230719	093100	5901050	1878	1878	1878	1878	0
616	20230719	093000	5901050	1878	1878	1878	1878	0
617	20230719	092900	5901050	1878	1878	1878	1878	0
618	20230719	092800	5901050	1878	1878	1878	1878	0
619	20230719	092700	5901050	1878	1878	1878	1878	0
620	20230719	092600	5901050	1878	1878	1878	1878	172
621	20230719	092500	5578034	1878	1878	1878	1878	0
622	20230719	092400	5578034	1878	1878	1878	1878	7
623	20230719	092300	5564888	1878	1878	1878	1878	4
624	20230719	092200	5557376	1879	1879	1879	1879	0
625	20230719	092100	5557376	1879	1879	1879	1879	0
626	20230719	092000	5557376	1879	1879	1879	1879	0
627	20230719	091900	5557376	1879	1879	1879	1879	0
628	20230719	091800	5557376	1879	1879	1879	1879	0
629	20230719	091700	5557376	1879	1879	1879	1879	5
630	20230719	091600	5547981	1880	1880	1880	1880	0
631	20230719	091500	5547981	1880	1880	1880	1880	0
632	20230719	091400	5547981	1880	1880	1880	1880	0
633	20230719	091300	5547981	1880	1880	1880	1880	10
634	20230719	091200	5529181	1880	1880	1880	1880	1
635	20230719	091100	5527301	1880	1880	1880	1880	0
636	20230719	091000	5527301	1880	1879	1880	1879	13
637	20230719	090900	5502873	1879	1879	1879	1879	4
638	20230719	090800	5495357	1878	1878	1878	1878	0
639	20230719	090700	5495357	1878	1878	1878	1878	0
640	20230719	090600	5495357	1878	1870	1878	1870	1559
641	20230719	090500	2568651	1878	1878	1878	1878	1036
642	20230719	090400	623043	1871	1871	1871	1871	0
643	20230719	090300	623043	1871	1871	1871	1871	325
644	20230719	090200	14968	1871	1871	1871	1871	0
645	20230719	090100	14968	1871	1871	1871	1871	0
646	20230719	090000	14968	1871	1871	1871	1871	8