KissMeData/079650/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	193600	31496863	1854	1854	1854	1854	422
3	20230720	193500	31496863	1854	1854	1854	1854	0
4	20230720	193400	31496863	1854	1854	1854	1854	0
5	20230720	193300	31496863	1854	1854	1854	1854	0
6	20230720	193200	31496863	1854	1854	1854	1854	0
7	20230720	193100	31496863	1854	1854	1854	1854	0
8	20230720	193000	31496863	1854	1854	1854	1854	0
9	20230720	192900	31496863	1854	1854	1854	1854	0
10	20230720	192800	31496863	1854	1854	1854	1854	0
11	20230720	192700	31496863	1854	1854	1854	1854	0
12	20230720	192600	31496863	1854	1854	1854	1854	0
13	20230720	192500	31496863	1854	1854	1854	1854	0
14	20230720	192400	31496863	1854	1854	1854	1854	0
15	20230720	192300	31496863	1854	1854	1854	1854	0
16	20230720	192200	31496863	1854	1854	1854	1854	0
17	20230720	192100	31496863	1854	1854	1854	1854	0
18	20230720	192000	31496863	1854	1854	1854	1854	0
19	20230720	191900	31496863	1854	1854	1854	1854	0
20	20230720	191800	31496863	1854	1854	1854	1854	0
21	20230720	191700	31496863	1854	1854	1854	1854	0
22	20230720	191600	31496863	1854	1854	1854	1854	0
23	20230720	191500	31496863	1854	1854	1854	1854	0
24	20230720	191400	31496863	1854	1854	1854	1854	0
25	20230720	191300	31496863	1854	1854	1854	1854	0
26	20230720	191200	31496863	1854	1854	1854	1854	0
27	20230720	191100	31496863	1854	1854	1854	1854	0
28	20230720	191000	31496863	1854	1854	1854	1854	0
29	20230720	190900	31496863	1854	1854	1854	1854	0
30	20230720	190800	31496863	1854	1854	1854	1854	0
31	20230720	190700	31496863	1854	1854	1854	1854	0
32	20230720	190600	31496863	1854	1854	1854	1854	422
33	20230720	190500	31496863	1854	1854	1854	1854	0
34	20230720	190400	31496863	1854	1854	1854	1854	0
35	20230720	190300	31496863	1854	1854	1854	1854	0
36	20230720	190200	31496863	1854	1854	1854	1854	0
37	20230720	190100	31496863	1854	1854	1854	1854	0
38	20230720	190000	31496863	1854	1854	1854	1854	0
39	20230720	185900	31496863	1854	1854	1854	1854	0
40	20230720	185800	31496863	1854	1854	1854	1854	0
41	20230720	185700	31496863	1854	1854	1854	1854	0
42	20230720	185600	31496863	1854	1854	1854	1854	0
43	20230720	185500	31496863	1854	1854	1854	1854	0
44	20230720	185400	31496863	1854	1854	1854	1854	0
45	20230720	185300	31496863	1854	1854	1854	1854	0
46	20230720	185200	31496863	1854	1854	1854	1854	0
47	20230720	185100	31496863	1854	1854	1854	1854	0
48	20230720	185000	31496863	1854	1854	1854	1854	0
49	20230720	184900	31496863	1854	1854	1854	1854	0
50	20230720	184800	31496863	1854	1854	1854	1854	0
51	20230720	184700	31496863	1854	1854	1854	1854	0
52	20230720	184600	31496863	1854	1854	1854	1854	0
53	20230720	184500	31496863	1854	1854	1854	1854	0
54	20230720	184400	31496863	1854	1854	1854	1854	0
55	20230720	184300	31496863	1854	1854	1854	1854	0
56	20230720	184200	31496863	1854	1854	1854	1854	0
57	20230720	184100	31496863	1854	1854	1854	1854	0
58	20230720	184000	31496863	1854	1854	1854	1854	0
59	20230720	183900	31496863	1854	1854	1854	1854	0
60	20230720	183800	31496863	1854	1854	1854	1854	0
61	20230720	183700	31496863	1854	1854	1854	1854	0
62	20230720	183600	31496863	1854	1854	1854	1854	422
63	20230720	183500	31496863	1854	1854	1854	1854	0
64	20230720	183400	31496863	1854	1854	1854	1854	0
65	20230720	183300	31496863	1854	1854	1854	1854	0
66	20230720	183200	31496863	1854	1854	1854	1854	0
67	20230720	183100	31496863	1854	1854	1854	1854	0
68	20230720	183000	31496863	1854	1854	1854	1854	0
69	20230720	182900	31496863	1854	1854	1854	1854	0
70	20230720	182800	31496863	1854	1854	1854	1854	0
71	20230720	182700	31496863	1854	1854	1854	1854	0
72	20230720	182600	31496863	1854	1854	1854	1854	0
73	20230720	182500	31496863	1854	1854	1854	1854	0
74	20230720	182400	31496863	1854	1854	1854	1854	0
75	20230720	182300	31496863	1854	1854	1854	1854	0
76	20230720	182200	31496863	1854	1854	1854	1854	0
77	20230720	182100	31496863	1854	1854	1854	1854	0
78	20230720	182000	31496863	1854	1854	1854	1854	0
79	20230720	181900	31496863	1854	1854	1854	1854	0
80	20230720	181800	31496863	1854	1854	1854	1854	0
81	20230720	181700	31496863	1854	1854	1854	1854	0
82	20230720	181600	31496863	1854	1854	1854	1854	0
83	20230720	181500	31496863	1854	1854	1854	1854	0
84	20230720	181400	31496863	1854	1854	1854	1854	0
85	20230720	181300	31496863	1854	1854	1854	1854	0
86	20230720	181200	31496863	1854	1854	1854	1854	0
87	20230720	181100	31496863	1854	1854	1854	1854	0
88	20230720	181000	31496863	1854	1854	1854	1854	0
89	20230720	180900	31496863	1854	1854	1854	1854	0
90	20230720	180800	31496863	1854	1854	1854	1854	0
91	20230720	180700	31496863	1854	1854	1854	1854	0
92	20230720	180600	31496863	1854	1854	1854	1854	422
93	20230720	180500	31496863	1854	1854	1854	1854	0
94	20230720	180400	31496863	1854	1854	1854	1854	0
95	20230720	180300	31496863	1854	1854	1854	1854	0
96	20230720	180200	31496863	1854	1854	1854	1854	0
97	20230720	180100	31496863	1854	1854	1854	1854	0
98	20230720	180000	31496863	1854	1854	1854	1854	0
99	20230720	175900	31496863	1854	1854	1854	1854	0
100	20230720	175800	31496863	1854	1854	1854	1854	0
101	20230720	175700	31496863	1854	1854	1854	1854	0
102	20230720	175600	31496863	1854	1854	1854	1854	0
103	20230720	175500	31496863	1854	1854	1854	1854	0
104	20230720	175400	31496863	1854	1854	1854	1854	0
105	20230720	175300	31496863	1854	1854	1854	1854	0
106	20230720	175200	31496863	1854	1854	1854	1854	0
107	20230720	175100	31496863	1854	1854	1854	1854	0
108	20230720	175000	31496863	1854	1854	1854	1854	0
109	20230720	174900	31496863	1854	1854	1854	1854	0
110	20230720	174800	31496863	1854	1854	1854	1854	0
111	20230720	174700	31496863	1854	1854	1854	1854	0
112	20230720	174600	31496863	1854	1854	1854	1854	0
113	20230720	174500	31496863	1854	1854	1854	1854	0
114	20230720	174400	31496863	1854	1854	1854	1854	0
115	20230720	174300	31496863	1854	1854	1854	1854	0
116	20230720	174200	31496863	1854	1854	1854	1854	0
117	20230720	174100	31496863	1854	1854	1854	1854	0
118	20230720	174000	31496863	1854	1854	1854	1854	0
119	20230720	173900	31496863	1854	1854	1854	1854	0
120	20230720	173800	31496863	1854	1854	1854	1854	0
121	20230720	173700	31496863	1854	1854	1854	1854	0
122	20230720	173600	31496863	1854	1854	1854	1854	422
123	20230720	173500	31496863	1854	1854	1854	1854	0
124	20230720	173400	31496863	1854	1854	1854	1854	0
125	20230720	173300	31496863	1854	1854	1854	1854	0
126	20230720	173200	31496863	1854	1854	1854	1854	0
127	20230720	173100	31496863	1854	1854	1854	1854	0
128	20230720	173000	31496863	1854	1854	1854	1854	0
129	20230720	172900	31496863	1854	1854	1854	1854	0
130	20230720	172800	31496863	1854	1854	1854	1854	0
131	20230720	172700	31496863	1854	1854	1854	1854	0
132	20230720	172600	31496863	1854	1854	1854	1854	0
133	20230720	172500	31496863	1854	1854	1854	1854	0
134	20230720	172400	31496863	1854	1854	1854	1854	0
135	20230720	172300	31496863	1854	1854	1854	1854	0
136	20230720	172200	31496863	1854	1854	1854	1854	0
137	20230720	172100	31496863	1854	1854	1854	1854	0
138	20230720	172000	31496863	1854	1854	1854	1854	0
139	20230720	171900	31496863	1854	1854	1854	1854	0
140	20230720	171800	31496863	1854	1854	1854	1854	0
141	20230720	171700	31496863	1854	1854	1854	1854	0
142	20230720	171600	31496863	1854	1854	1854	1854	0
143	20230720	171500	31496863	1854	1854	1854	1854	0
144	20230720	171400	31496863	1854	1854	1854	1854	0
145	20230720	171300	31496863	1854	1854	1854	1854	0
146	20230720	171200	31496863	1854	1854	1854	1854	0
147	20230720	171100	31496863	1854	1854	1854	1854	0
148	20230720	171000	31496863	1854	1854	1854	1854	0
149	20230720	170900	31496863	1854	1854	1854	1854	0
150	20230720	170800	31496863	1854	1854	1854	1854	0
151	20230720	170700	31496863	1854	1854	1854	1854	0
152	20230720	170600	31496863	1854	1854	1854	1854	422
153	20230720	170500	31496863	1854	1854	1854	1854	0
154	20230720	170400	31496863	1854	1854	1854	1854	0
155	20230720	170300	31496863	1854	1854	1854	1854	0
156	20230720	170200	31496863	1854	1854	1854	1854	0
157	20230720	170100	31496863	1854	1854	1854	1854	0
158	20230720	170000	31496863	1854	1854	1854	1854	0
159	20230720	165900	31496863	1854	1854	1854	1854	0
160	20230720	165800	31496863	1854	1854	1854	1854	0
161	20230720	165700	31496863	1854	1854	1854	1854	0
162	20230720	165600	31496863	1854	1854	1854	1854	0
163	20230720	165500	31496863	1854	1854	1854	1854	0
164	20230720	165400	31496863	1854	1854	1854	1854	0
165	20230720	165300	31496863	1854	1854	1854	1854	0
166	20230720	165200	31496863	1854	1854	1854	1854	0
167	20230720	165100	31496863	1854	1854	1854	1854	0
168	20230720	165000	31496863	1854	1854	1854	1854	0
169	20230720	164900	31496863	1854	1854	1854	1854	0
170	20230720	164800	31496863	1854	1854	1854	1854	0
171	20230720	164700	31496863	1854	1854	1854	1854	0
172	20230720	164600	31496863	1854	1854	1854	1854	0
173	20230720	164500	31496863	1854	1854	1854	1854	0
174	20230720	164400	31496863	1854	1854	1854	1854	0
175	20230720	164300	31496863	1854	1854	1854	1854	0
176	20230720	164200	31496863	1854	1854	1854	1854	0
177	20230720	164100	31496863	1854	1854	1854	1854	0
178	20230720	164000	31496863	1854	1854	1854	1854	0
179	20230720	163900	31496863	1854	1854	1854	1854	0
180	20230720	163800	31496863	1854	1854	1854	1854	0
181	20230720	163700	31496863	1854	1854	1854	1854	0
182	20230720	163600	31496863	1854	1854	1854	1854	422
183	20230720	163500	31496863	1854	1854	1854	1854	0
184	20230720	163400	31496863	1854	1854	1854	1854	0
185	20230720	163300	31496863	1854	1854	1854	1854	0
186	20230720	163200	31496863	1854	1854	1854	1854	0
187	20230720	163100	31496863	1854	1854	1854	1854	0
188	20230720	163000	31496863	1854	1854	1854	1854	0
189	20230720	162900	31496863	1854	1854	1854	1854	0
190	20230720	162800	31496863	1854	1854	1854	1854	0
191	20230720	162700	31496863	1854	1854	1854	1854	0
192	20230720	162600	31496863	1854	1854	1854	1854	0
193	20230720	162500	31496863	1854	1854	1854	1854	0
194	20230720	162400	31496863	1854	1854	1854	1854	0
195	20230720	162300	31496863	1854	1854	1854	1854	0
196	20230720	162200	31496863	1854	1854	1854	1854	0
197	20230720	162100	31496863	1854	1854	1854	1854	0
198	20230720	162000	31496863	1854	1854	1854	1854	0
199	20230720	161900	31496863	1854	1854	1854	1854	0
200	20230720	161800	31496863	1854	1854	1854	1854	0
201	20230720	161700	31496863	1854	1854	1854	1854	0
202	20230720	161600	31496863	1854	1854	1854	1854	0
203	20230720	161500	31496863	1854	1854	1854	1854	0
204	20230720	161400	31496863	1854	1854	1854	1854	0
205	20230720	161300	31496863	1854	1854	1854	1854	0
206	20230720	161200	31496863	1854	1854	1854	1854	0
207	20230720	161100	31496863	1854	1854	1854	1854	0
208	20230720	161000	31496863	1854	1854	1854	1854	0
209	20230720	160900	31496863	1854	1854	1854	1854	0
210	20230720	160800	31496863	1854	1854	1854	1854	0
211	20230720	160700	31496863	1854	1854	1854	1854	0
212	20230720	160600	31496863	1854	1854	1854	1854	422
213	20230720	160500	31496863	1854	1854	1854	1854	0
214	20230720	160400	31496863	1854	1854	1854	1854	0
215	20230720	160300	31496863	1854	1854	1854	1854	0
216	20230720	160200	31496863	1854	1854	1854	1854	0
217	20230720	160100	31496863	1854	1854	1854	1854	0
218	20230720	160000	31496863	1854	1854	1854	1854	0
219	20230720	155900	31496863	1854	1854	1854	1854	0
220	20230720	155800	31496863	1854	1854	1854	1854	0
221	20230720	155700	31496863	1854	1854	1854	1854	0
222	20230720	155600	31496863	1854	1854	1854	1854	0
223	20230720	155500	31496863	1854	1854	1854	1854	0
224	20230720	155400	31496863	1854	1854	1854	1854	0
225	20230720	155300	31496863	1854	1854	1854	1854	0
226	20230720	155200	31496863	1854	1854	1854	1854	0
227	20230720	155100	31496863	1854	1854	1854	1854	0
228	20230720	155000	31496863	1854	1854	1854	1854	0
229	20230720	154900	31496863	1854	1854	1854	1854	0
230	20230720	154800	31496863	1854	1854	1854	1854	0
231	20230720	154700	31496863	1854	1854	1854	1854	0
232	20230720	154600	31496863	1854	1854	1854	1854	0
233	20230720	154500	31496863	1854	1854	1854	1854	0
234	20230720	154400	31496863	1854	1854	1854	1854	0
235	20230720	154300	31496863	1854	1854	1854	1854	0
236	20230720	154200	31496863	1854	1854	1854	1854	0
237	20230720	154100	31496863	1854	1854	1854	1854	0
238	20230720	154000	31496863	1854	1854	1854	1854	0
239	20230720	153900	31496863	1854	1854	1854	1854	0
240	20230720	153800	31496863	1854	1854	1854	1854	0
241	20230720	153700	31496863	1854	1854	1854	1854	0
242	20230720	153600	31496863	1854	1854	1854	1854	422
243	20230720	153500	31496863	1854	1854	1854	1854	0
244	20230720	153400	31496863	1854	1854	1854	1854	0
245	20230720	153300	31496863	1854	1854	1854	1854	0
246	20230720	153200	31496863	1854	1854	1854	1854	0
247	20230720	153100	31496863	1854	1854	1854	1854	0
248	20230720	153000	31496863	1854	1854	1854	1854	422
249	20230720	152900	30714475	1835	1835	1835	1835	0
250	20230720	152800	30714475	1835	1835	1835	1835	0
251	20230720	152700	30714475	1835	1835	1835	1835	0
252	20230720	152600	30714475	1835	1835	1835	1835	0
253	20230720	152500	30714475	1835	1835	1835	1835	0
254	20230720	152400	30714475	1835	1835	1835	1835	0
255	20230720	152300	30714475	1835	1835	1835	1835	0
256	20230720	152200	30714475	1835	1835	1835	1835	0
257	20230720	152100	30714475	1835	1835	1835	1835	0
258	20230720	152000	30714475	1835	1835	1835	1835	0
259	20230720	151900	30714475	1835	1835	1835	1835	0
260	20230720	151800	30714475	1835	1836	1836	1835	240
261	20230720	151700	30273999	1835	1848	1848	1835	2500
262	20230720	151600	25671209	1853	1853	1853	1853	0
263	20230720	151500	25671209	1853	1853	1853	1853	0
264	20230720	151400	25671209	1853	1853	1853	1853	0
265	20230720	151300	25671209	1853	1853	1853	1853	0
266	20230720	151200	25671209	1853	1853	1853	1853	20
267	20230720	151100	25634149	1854	1854	1854	1854	0
268	20230720	151000	25634149	1854	1854	1854	1854	0
269	20230720	150900	25634149	1854	1854	1854	1854	0
270	20230720	150800	25634149	1854	1854	1854	1854	0
271	20230720	150700	25634149	1854	1854	1854	1854	0
272	20230720	150600	25634149	1854	1854	1854	1854	0
273	20230720	150500	25634149	1854	1854	1854	1854	0
274	20230720	150400	25634149	1854	1854	1854	1854	0
275	20230720	150300	25634149	1854	1854	1854	1854	0
276	20230720	150200	25634149	1854	1854	1854	1854	0
277	20230720	150100	25634149	1854	1854	1854	1854	0
278	20230720	150000	25634149	1854	1854	1854	1854	0
279	20230720	145900	25634149	1854	1853	1854	1853	188
280	20230720	145800	25285697	1854	1854	1854	1854	0
281	20230720	145700	25285697	1854	1854	1854	1854	0
282	20230720	145600	25285697	1854	1854	1854	1854	0
283	20230720	145500	25285697	1854	1854	1854	1854	0
284	20230720	145400	25285697	1854	1854	1854	1854	0
285	20230720	145300	25285697	1854	1854	1854	1854	0
286	20230720	145200	25285697	1854	1854	1854	1854	0
287	20230720	145100	25285697	1854	1854	1854	1854	0
288	20230720	145000	25285697	1854	1854	1854	1854	0
289	20230720	144900	25285697	1854	1854	1854	1854	0
290	20230720	144800	25285697	1854	1854	1854	1854	0
291	20230720	144700	25285697	1854	1854	1854	1854	1
292	20230720	144600	25283843	1848	1848	1848	1848	0
293	20230720	144500	25283843	1848	1848	1848	1848	0
294	20230720	144400	25283843	1848	1848	1848	1848	0
295	20230720	144300	25283843	1848	1848	1848	1848	47
296	20230720	144200	25196987	1848	1848	1848	1848	0
297	20230720	144100	25196987	1848	1848	1848	1848	0
298	20230720	144000	25196987	1848	1848	1848	1848	0
299	20230720	143900	25196987	1848	1848	1848	1848	0
300	20230720	143800	25196987	1848	1848	1848	1848	0
301	20230720	143700	25196987	1848	1848	1848	1848	0
302	20230720	143600	25196987	1848	1848	1848	1848	0
303	20230720	143500	25196987	1848	1848	1848	1848	0
304	20230720	143400	25196987	1848	1848	1848	1848	0
305	20230720	143300	25196987	1848	1848	1848	1848	0
306	20230720	143200	25196987	1848	1848	1848	1848	0
307	20230720	143100	25196987	1848	1848	1848	1848	300
308	20230720	143000	24642587	1852	1852	1852	1852	0
309	20230720	142900	24642587	1852	1852	1852	1852	0
310	20230720	142800	24642587	1852	1852	1852	1852	0
311	20230720	142700	24642587	1852	1852	1852	1852	0
312	20230720	142600	24642587	1852	1852	1852	1852	0
313	20230720	142500	24642587	1852	1852	1852	1852	0
314	20230720	142400	24642587	1852	1852	1852	1852	0
315	20230720	142300	24642587	1852	1852	1852	1852	0
316	20230720	142200	24642587	1852	1852	1852	1852	0
317	20230720	142100	24642587	1852	1852	1852	1852	44
318	20230720	142000	24561099	1852	1852	1852	1852	0
319	20230720	141900	24561099	1852	1852	1852	1852	0
320	20230720	141800	24561099	1852	1852	1852	1852	1
321	20230720	141700	24559247	1848	1851	1851	1848	2000
322	20230720	141600	20862266	1854	1854	1854	1854	0
323	20230720	141500	20862266	1854	1854	1854	1854	0
324	20230720	141400	20862266	1854	1854	1854	1854	0
325	20230720	141300	20862266	1854	1854	1854	1854	0
326	20230720	141200	20862266	1854	1854	1854	1854	0
327	20230720	141100	20862266	1854	1854	1854	1854	0
328	20230720	141000	20862266	1854	1854	1854	1854	0
329	20230720	140900	20862266	1854	1854	1854	1854	0
330	20230720	140800	20862266	1854	1854	1854	1854	500
331	20230720	140700	19935266	1851	1851	1851	1851	0
332	20230720	140600	19935266	1851	1851	1851	1851	0
333	20230720	140500	19935266	1851	1851	1851	1851	0
334	20230720	140400	19935266	1851	1851	1851	1851	0
335	20230720	140300	19935266	1851	1851	1851	1851	0
336	20230720	140200	19935266	1851	1851	1851	1851	0
337	20230720	140100	19935266	1851	1851	1851	1851	0
338	20230720	140000	19935266	1851	1851	1851	1851	0
339	20230720	135900	19935266	1851	1851	1851	1851	0
340	20230720	135800	19935266	1851	1851	1851	1851	0
341	20230720	135700	19935266	1851	1851	1851	1851	0
342	20230720	135600	19935266	1851	1851	1851	1851	121
343	20230720	135500	19711295	1851	1851	1851	1851	0
344	20230720	135400	19711295	1851	1851	1851	1851	0
345	20230720	135300	19711295	1851	1851	1851	1851	25
346	20230720	135200	19665020	1854	1854	1854	1854	0
347	20230720	135100	19665020	1854	1854	1854	1854	0
348	20230720	135000	19665020	1854	1854	1854	1854	0
349	20230720	134900	19665020	1854	1854	1854	1854	0
350	20230720	134800	19665020	1854	1854	1854	1854	0
351	20230720	134700	19665020	1854	1854	1854	1854	0
352	20230720	134600	19665020	1854	1854	1854	1854	0
353	20230720	134500	19665020	1854	1854	1854	1854	0
354	20230720	134400	19665020	1854	1854	1854	1854	0
355	20230720	134300	19665020	1854	1854	1854	1854	0
356	20230720	134200	19665020	1854	1854	1854	1854	0
357	20230720	134100	19665020	1854	1854	1854	1854	0
358	20230720	134000	19665020	1854	1854	1854	1854	0
359	20230720	133900	19665020	1854	1854	1854	1854	0
360	20230720	133800	19665020	1854	1854	1854	1854	0
361	20230720	133700	19665020	1854	1854	1854	1854	0
362	20230720	133600	19665020	1854	1854	1854	1854	0
363	20230720	133500	19665020	1854	1854	1854	1854	0
364	20230720	133400	19665020	1854	1854	1854	1854	0
365	20230720	133300	19665020	1854	1854	1854	1854	0
366	20230720	133200	19665020	1854	1854	1854	1854	0
367	20230720	133100	19665020	1854	1854	1854	1854	0
368	20230720	133000	19665020	1854	1854	1854	1854	0
369	20230720	132900	19665020	1854	1854	1854	1854	0
370	20230720	132800	19665020	1854	1854	1854	1854	0
371	20230720	132700	19665020	1854	1854	1854	1854	0
372	20230720	132600	19665020	1854	1854	1854	1854	0
373	20230720	132500	19665020	1854	1854	1854	1854	0
374	20230720	132400	19665020	1854	1854	1854	1854	0
375	20230720	132300	19665020	1854	1854	1854	1854	0
376	20230720	132200	19665020	1854	1854	1854	1854	0
377	20230720	132100	19665020	1854	1854	1854	1854	0
378	20230720	132000	19665020	1854	1854	1854	1854	0
379	20230720	131900	19665020	1854	1854	1854	1854	0
380	20230720	131800	19665020	1854	1854	1854	1854	0
381	20230720	131700	19665020	1854	1854	1854	1854	0
382	20230720	131600	19665020	1854	1854	1854	1854	0
383	20230720	131500	19665020	1854	1854	1854	1854	0
384	20230720	131400	19665020	1854	1854	1854	1854	0
385	20230720	131300	19665020	1854	1854	1854	1854	0
386	20230720	131200	19665020	1854	1854	1854	1854	0
387	20230720	131100	19665020	1854	1854	1854	1854	0
388	20230720	131000	19665020	1854	1854	1854	1854	0
389	20230720	130900	19665020	1854	1854	1854	1854	0
390	20230720	130800	19665020	1854	1854	1854	1854	0
391	20230720	130700	19665020	1854	1854	1854	1854	0
392	20230720	130600	19665020	1854	1854	1854	1854	0
393	20230720	130500	19665020	1854	1854	1854	1854	0
394	20230720	130400	19665020	1854	1854	1854	1854	0
395	20230720	130300	19665020	1854	1854	1854	1854	0
396	20230720	130200	19665020	1854	1854	1854	1854	0
397	20230720	130100	19665020	1854	1854	1854	1854	0
398	20230720	130000	19665020	1854	1854	1854	1854	0
399	20230720	125900	19665020	1854	1854	1854	1854	0
400	20230720	125800	19665020	1854	1854	1854	1854	0
401	20230720	125700	19665020	1854	1854	1854	1854	0
402	20230720	125600	19665020	1854	1854	1854	1854	0
403	20230720	125500	19665020	1854	1854	1854	1854	0
404	20230720	125400	19665020	1854	1854	1854	1854	0
405	20230720	125300	19665020	1854	1854	1854	1854	0
406	20230720	125200	19665020	1854	1854	1854	1854	0
407	20230720	125100	19665020	1854	1854	1854	1854	0
408	20230720	125000	19665020	1854	1854	1854	1854	0
409	20230720	124900	19665020	1854	1854	1854	1854	0
410	20230720	124800	19665020	1854	1854	1854	1854	0
411	20230720	124700	19665020	1854	1854	1854	1854	0
412	20230720	124600	19665020	1854	1854	1854	1854	0
413	20230720	124500	19665020	1854	1854	1854	1854	0
414	20230720	124400	19665020	1854	1854	1854	1854	0
415	20230720	124300	19665020	1854	1854	1854	1854	0
416	20230720	124200	19665020	1854	1854	1854	1854	0
417	20230720	124100	19665020	1854	1854	1854	1854	0
418	20230720	124000	19665020	1854	1854	1854	1854	0
419	20230720	123900	19665020	1854	1854	1854	1854	0
420	20230720	123800	19665020	1854	1854	1854	1854	0
421	20230720	123700	19665020	1854	1854	1854	1854	0
422	20230720	123600	19665020	1854	1854	1854	1854	1
423	20230720	123500	19663166	1850	1850	1850	1850	0
424	20230720	123400	19663166	1850	1850	1850	1850	0
425	20230720	123300	19663166	1850	1850	1850	1850	0
426	20230720	123200	19663166	1850	1850	1850	1850	0
427	20230720	123100	19663166	1850	1850	1850	1850	0
428	20230720	123000	19663166	1850	1850	1850	1850	0
429	20230720	122900	19663166	1850	1850	1850	1850	0
430	20230720	122800	19663166	1850	1850	1850	1850	0
431	20230720	122700	19663166	1850	1850	1850	1850	0
432	20230720	122600	19663166	1850	1850	1850	1850	0
433	20230720	122500	19663166	1850	1850	1850	1850	0
434	20230720	122400	19663166	1850	1850	1850	1850	0
435	20230720	122300	19663166	1850	1850	1850	1850	0
436	20230720	122200	19663166	1850	1850	1850	1850	1
437	20230720	122100	19661316	1854	1854	1854	1854	0
438	20230720	122000	19661316	1854	1854	1854	1854	0
439	20230720	121900	19661316	1854	1854	1854	1854	0
440	20230720	121800	19661316	1854	1854	1854	1854	0
441	20230720	121700	19661316	1854	1854	1854	1854	0
442	20230720	121600	19661316	1854	1854	1854	1854	0
443	20230720	121500	19661316	1854	1854	1854	1854	0
444	20230720	121400	19661316	1854	1854	1854	1854	0
445	20230720	121300	19661316	1854	1854	1854	1854	0
446	20230720	121200	19661316	1854	1854	1854	1854	0
447	20230720	121100	19661316	1854	1854	1854	1854	0
448	20230720	121000	19661316	1854	1854	1854	1854	0
449	20230720	120900	19661316	1854	1854	1854	1854	0
450	20230720	120800	19661316	1854	1854	1854	1854	0
451	20230720	120700	19661316	1854	1854	1854	1854	0
452	20230720	120600	19661316	1854	1854	1854	1854	0
453	20230720	120500	19661316	1854	1854	1854	1854	0
454	20230720	120400	19661316	1854	1854	1854	1854	0
455	20230720	120300	19661316	1854	1854	1854	1854	0
456	20230720	120200	19661316	1854	1854	1854	1854	0
457	20230720	120100	19661316	1854	1854	1854	1854	0
458	20230720	120000	19661316	1854	1854	1854	1854	0
459	20230720	115900	19661316	1854	1854	1854	1854	0
460	20230720	115800	19661316	1854	1854	1854	1854	0
461	20230720	115700	19661316	1854	1854	1854	1854	0
462	20230720	115600	19661316	1854	1854	1854	1854	1
463	20230720	115500	19659462	1854	1854	1854	1854	2
464	20230720	115400	19655754	1850	1850	1850	1850	0
465	20230720	115300	19655754	1850	1850	1850	1850	34
466	20230720	115200	19592854	1851	1851	1851	1851	20
467	20230720	115100	19555834	1854	1854	1854	1854	0
468	20230720	115000	19555834	1854	1854	1854	1854	0
469	20230720	114900	19555834	1854	1854	1854	1854	0
470	20230720	114800	19555834	1854	1854	1854	1854	0
471	20230720	114700	19555834	1854	1854	1854	1854	0
472	20230720	114600	19555834	1854	1854	1854	1854	0
473	20230720	114500	19555834	1854	1854	1854	1854	0
474	20230720	114400	19555834	1854	1854	1854	1854	0
475	20230720	114300	19555834	1854	1854	1854	1854	0
476	20230720	114200	19555834	1854	1854	1854	1854	0
477	20230720	114100	19555834	1854	1854	1854	1854	0
478	20230720	114000	19555834	1854	1854	1854	1854	0
479	20230720	113900	19555834	1854	1854	1854	1854	0
480	20230720	113800	19555834	1854	1854	1854	1854	0
481	20230720	113700	19555834	1854	1854	1854	1854	0
482	20230720	113600	19555834	1854	1854	1854	1854	0
483	20230720	113500	19555834	1854	1854	1854	1854	0
484	20230720	113400	19555834	1854	1854	1854	1854	0
485	20230720	113300	19555834	1854	1854	1854	1854	0
486	20230720	113200	19555834	1854	1854	1854	1854	0
487	20230720	113100	19555834	1854	1854	1854	1854	0
488	20230720	113000	19555834	1854	1854	1854	1854	0
489	20230720	112900	19555834	1854	1854	1854	1854	0
490	20230720	112800	19555834	1854	1854	1854	1854	0
491	20230720	112700	19555834	1854	1854	1854	1854	542
492	20230720	112600	18550966	1854	1854	1854	1854	0
493	20230720	112500	18550966	1854	1854	1854	1854	0
494	20230720	112400	18550966	1854	1854	1854	1854	0
495	20230720	112300	18550966	1854	1854	1854	1854	0
496	20230720	112200	18550966	1854	1854	1854	1854	0
497	20230720	112100	18550966	1854	1854	1854	1854	3
498	20230720	112000	18545404	1850	1850	1850	1850	0
499	20230720	111900	18545404	1850	1850	1850	1850	0
500	20230720	111800	18545404	1850	1850	1850	1850	0
501	20230720	111700	18545404	1850	1850	1850	1850	0
502	20230720	111600	18545404	1850	1850	1850	1850	0
503	20230720	111500	18545404	1850	1850	1850	1850	0
504	20230720	111400	18545404	1850	1850	1850	1850	1
505	20230720	111300	18543554	1850	1850	1850	1850	0
506	20230720	111200	18543554	1850	1850	1850	1850	869
507	20230720	111100	16935904	1850	1850	1850	1850	0
508	20230720	111000	16935904	1850	1850	1850	1850	0
509	20230720	110900	16935904	1850	1850	1850	1850	0
510	20230720	110800	16935904	1850	1850	1850	1850	0
511	20230720	110700	16935904	1850	1850	1850	1850	50
512	20230720	110600	16843404	1850	1850	1850	1850	0
513	20230720	110500	16843404	1850	1850	1850	1850	0
514	20230720	110400	16843404	1850	1850	1850	1850	0
515	20230720	110300	16843404	1850	1850	1850	1850	0
516	20230720	110200	16843404	1850	1850	1850	1850	2
517	20230720	110100	16839704	1846	1846	1846	1846	0
518	20230720	110000	16839704	1846	1846	1846	1846	0
519	20230720	105900	16839704	1846	1846	1846	1846	0
520	20230720	105800	16839704	1846	1846	1846	1846	0
521	20230720	105700	16839704	1846	1846	1846	1846	0
522	20230720	105600	16839704	1846	1846	1846	1846	0
523	20230720	105500	16839704	1846	1849	1849	1846	993
524	20230720	105400	15006397	1849	1849	1849	1849	0
525	20230720	105300	15006397	1849	1849	1849	1849	0
526	20230720	105200	15006397	1849	1849	1849	1849	0
527	20230720	105100	15006397	1849	1849	1849	1849	0
528	20230720	105000	15006397	1849	1849	1849	1849	0
529	20230720	104900	15006397	1849	1849	1849	1849	0
530	20230720	104800	15006397	1849	1849	1849	1849	0
531	20230720	104700	15006397	1849	1849	1849	1849	0
532	20230720	104600	15006397	1849	1849	1849	1849	0
533	20230720	104500	15006397	1849	1849	1849	1849	0
534	20230720	104400	15006397	1849	1849	1849	1849	0
535	20230720	104300	15006397	1849	1849	1849	1849	0
536	20230720	104200	15006397	1849	1849	1849	1849	2
537	20230720	104100	15002699	1847	1847	1847	1847	0
538	20230720	104000	15002699	1847	1847	1847	1847	0
539	20230720	103900	15002699	1847	1847	1847	1847	0
540	20230720	103800	15002699	1847	1847	1847	1847	0
541	20230720	103700	15002699	1847	1848	1848	1847	3
542	20230720	103600	14997157	1847	1850	1850	1847	717
543	20230720	103500	13671271	1854	1854	1854	1854	0
544	20230720	103400	13671271	1854	1854	1854	1854	0
545	20230720	103300	13671271	1854	1854	1854	1854	0
546	20230720	103200	13671271	1854	1854	1854	1854	0
547	20230720	103100	13671271	1854	1854	1854	1854	0
548	20230720	103000	13671271	1854	1854	1854	1854	0
549	20230720	102900	13671271	1854	1854	1854	1854	0
550	20230720	102800	13671271	1854	1854	1854	1854	0
551	20230720	102700	13671271	1854	1854	1854	1854	0
552	20230720	102600	13671271	1854	1854	1854	1854	0
553	20230720	102500	13671271	1854	1854	1854	1854	0
554	20230720	102400	13671271	1854	1854	1854	1854	0
555	20230720	102300	13671271	1854	1854	1854	1854	0
556	20230720	102200	13671271	1854	1854	1854	1854	0
557	20230720	102100	13671271	1854	1854	1854	1854	0
558	20230720	102000	13671271	1854	1854	1854	1854	0
559	20230720	101900	13671271	1854	1854	1854	1854	0
560	20230720	101800	13671271	1854	1854	1854	1854	0
561	20230720	101700	13671271	1854	1854	1854	1854	0
562	20230720	101600	13671271	1854	1854	1854	1854	2
563	20230720	101500	13667563	1850	1850	1850	1850	0
564	20230720	101400	13667563	1850	1850	1850	1850	1
565	20230720	101300	13665713	1854	1854	1854	1854	0
566	20230720	101200	13665713	1854	1854	1854	1854	2
567	20230720	101100	13662005	1849	1849	1849	1849	0
568	20230720	101000	13662005	1849	1849	1849	1849	0
569	20230720	100900	13662005	1849	1849	1849	1849	0
570	20230720	100800	13662005	1849	1849	1849	1849	0
571	20230720	100700	13662005	1849	1849	1849	1849	0
572	20230720	100600	13662005	1849	1849	1849	1849	0
573	20230720	100500	13662005	1849	1849	1849	1849	0
574	20230720	100400	13662005	1849	1849	1849	1849	0
575	20230720	100300	13662005	1849	1849	1849	1849	0
576	20230720	100200	13662005	1849	1849	1849	1849	0
577	20230720	100100	13662005	1849	1849	1849	1849	0
578	20230720	100000	13662005	1849	1849	1849	1849	5
579	20230720	095900	13652760	1849	1850	1850	1849	3
580	20230720	095800	13647211	1849	1849	1849	1849	0
581	20230720	095700	13647211	1849	1849	1849	1849	0
582	20230720	095600	13647211	1849	1849	1849	1849	0
583	20230720	095500	13647211	1849	1849	1849	1849	0
584	20230720	095400	13647211	1849	1849	1849	1849	0
585	20230720	095300	13647211	1849	1849	1849	1849	0
586	20230720	095200	13647211	1849	1849	1849	1849	1
587	20230720	095100	13645362	1853	1853	1853	1853	0
588	20230720	095000	13645362	1853	1853	1853	1853	0
589	20230720	094900	13645362	1853	1853	1853	1853	2
590	20230720	094800	13641656	1853	1853	1853	1853	2
591	20230720	094700	13637950	1853	1853	1853	1853	0
592	20230720	094600	13637950	1853	1853	1853	1853	11
593	20230720	094500	13617567	1850	1850	1850	1850	0
594	20230720	094400	13617567	1850	1850	1850	1850	0
595	20230720	094300	13617567	1850	1853	1853	1850	797
596	20230720	094200	12143087	1855	1855	1855	1855	0
597	20230720	094100	12143087	1855	1855	1855	1855	1
598	20230720	094000	12141232	1856	1856	1856	1856	0
599	20230720	093900	12141232	1856	1856	1856	1856	0
600	20230720	093800	12141232	1856	1856	1856	1856	0
601	20230720	093700	12141232	1856	1856	1856	1856	240
602	20230720	093600	11695792	1856	1856	1856	1856	1
603	20230720	093500	11693936	1856	1856	1856	1856	0
604	20230720	093400	11693936	1856	1856	1856	1856	101
605	20230720	093300	11506480	1856	1856	1856	1856	267
606	20230720	093200	11010928	1863	1863	1863	1863	0
607	20230720	093100	11010928	1863	1863	1863	1863	0
608	20230720	093000	11010928	1863	1863	1863	1863	0
609	20230720	092900	11010928	1863	1863	1863	1863	0
610	20230720	092800	11010928	1863	1863	1863	1863	0
611	20230720	092700	11010928	1863	1863	1863	1863	0
612	20230720	092600	11010928	1863	1863	1863	1863	0
613	20230720	092500	11010928	1863	1863	1863	1863	0
614	20230720	092400	11010928	1863	1863	1863	1863	0
615	20230720	092300	11010928	1863	1863	1863	1863	0
616	20230720	092200	11010928	1863	1863	1863	1863	0
617	20230720	092100	11010928	1863	1863	1863	1863	0
618	20230720	092000	11010928	1863	1863	1863	1863	0
619	20230720	091900	11010928	1863	1863	1863	1863	0
620	20230720	091800	11010928	1863	1863	1863	1863	0
621	20230720	091700	11010928	1863	1863	1863	1863	0
622	20230720	091600	11010928	1863	1863	1863	1863	0
623	20230720	091500	11010928	1863	1863	1863	1863	0
624	20230720	091400	11010928	1863	1863	1863	1863	3
625	20230720	091300	11005339	1865	1865	1865	1865	0
626	20230720	091200	11005339	1865	1865	1865	1865	0
627	20230720	091100	11005339	1865	1865	1865	1865	0
628	20230720	091000	11005339	1865	1865	1865	1865	0
629	20230720	090900	11005339	1865	1865	1865	1865	0
630	20230720	090800	11005339	1865	1865	1865	1865	0
631	20230720	090700	11005339	1865	1865	1865	1865	0
632	20230720	090600	11005339	1865	1865	1865	1865	0
633	20230720	090500	11005339	1865	1865	1865	1865	0
634	20230720	090400	11005339	1865	1865	1865	1865	0
635	20230720	090300	11005339	1865	1864	1865	1864	3000
636	20230720	090200	5410365	1865	1865	1865	1865	0
637	20230720	090100	5410365	1865	1865	1865	1865	0
638	20230720	090000	5410365	1865	1865	1865	1865	2901