KissMeData/014190/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	185500	148897349	1889	1889	1889	1889	2042
3	20230717	185400	148897349	1889	1889	1889	1889	0
4	20230717	185300	148897349	1889	1889	1889	1889	0
5	20230717	185200	148897349	1889	1889	1889	1889	0
6	20230717	185100	148897349	1889	1889	1889	1889	0
7	20230717	185000	148897349	1889	1889	1889	1889	0
8	20230717	184900	148897349	1889	1889	1889	1889	0
9	20230717	184800	148897349	1889	1889	1889	1889	0
10	20230717	184700	148897349	1889	1889	1889	1889	0
11	20230717	184600	148897349	1889	1889	1889	1889	0
12	20230717	184500	148897349	1889	1889	1889	1889	0
13	20230717	184400	148897349	1889	1889	1889	1889	0
14	20230717	184300	148897349	1889	1889	1889	1889	0
15	20230717	184200	148897349	1889	1889	1889	1889	0
16	20230717	184100	148897349	1889	1889	1889	1889	0
17	20230717	184000	148897349	1889	1889	1889	1889	0
18	20230717	183900	148897349	1889	1889	1889	1889	0
19	20230717	183800	148897349	1889	1889	1889	1889	0
20	20230717	183700	148897349	1889	1889	1889	1889	0
21	20230717	183600	148897349	1889	1889	1889	1889	0
22	20230717	183500	148897349	1889	1889	1889	1889	0
23	20230717	183400	148897349	1889	1889	1889	1889	0
24	20230717	183300	148897349	1889	1889	1889	1889	0
25	20230717	183200	148897349	1889	1889	1889	1889	0
26	20230717	183100	148897349	1889	1889	1889	1889	0
27	20230717	183000	148897349	1889	1889	1889	1889	0
28	20230717	182900	148897349	1889	1889	1889	1889	0
29	20230717	182800	148897349	1889	1889	1889	1889	0
30	20230717	182700	148897349	1889	1889	1889	1889	0
31	20230717	182600	148897349	1889	1889	1889	1889	0
32	20230717	182500	148897349	1889	1889	1889	1889	2042
33	20230717	182400	148897349	1889	1889	1889	1889	0
34	20230717	182300	148897349	1889	1889	1889	1889	0
35	20230717	182200	148897349	1889	1889	1889	1889	0
36	20230717	182100	148897349	1889	1889	1889	1889	0
37	20230717	182000	148897349	1889	1889	1889	1889	0
38	20230717	181900	148897349	1889	1889	1889	1889	0
39	20230717	181800	148897349	1889	1889	1889	1889	0
40	20230717	181700	148897349	1889	1889	1889	1889	0
41	20230717	181600	148897349	1889	1889	1889	1889	0
42	20230717	181500	148897349	1889	1889	1889	1889	0
43	20230717	181400	148897349	1889	1889	1889	1889	0
44	20230717	181300	148897349	1889	1889	1889	1889	0
45	20230717	181200	148897349	1889	1889	1889	1889	0
46	20230717	181100	148897349	1889	1889	1889	1889	0
47	20230717	181000	148897349	1889	1889	1889	1889	0
48	20230717	180900	148897349	1889	1889	1889	1889	0
49	20230717	180800	148897349	1889	1889	1889	1889	0
50	20230717	180700	148897349	1889	1889	1889	1889	0
51	20230717	180600	148897349	1889	1889	1889	1889	0
52	20230717	180500	148897349	1889	1889	1889	1889	0
53	20230717	180400	148897349	1889	1889	1889	1889	0
54	20230717	180300	148897349	1889	1889	1889	1889	0
55	20230717	180200	148897349	1889	1889	1889	1889	0
56	20230717	180100	148897349	1889	1889	1889	1889	0
57	20230717	180000	148897349	1889	1889	1889	1889	0
58	20230717	175900	148897349	1889	1889	1889	1889	0
59	20230717	175800	148897349	1889	1889	1889	1889	0
60	20230717	175700	148897349	1889	1889	1889	1889	0
61	20230717	175600	148897349	1889	1889	1889	1889	0
62	20230717	175500	148897349	1889	1889	1889	1889	2042
63	20230717	175400	148897349	1889	1889	1889	1889	0
64	20230717	175300	148897349	1889	1889	1889	1889	0
65	20230717	175200	148897349	1889	1889	1889	1889	0
66	20230717	175100	148897349	1889	1889	1889	1889	0
67	20230717	175000	148897349	1889	1889	1889	1889	0
68	20230717	174900	148897349	1889	1889	1889	1889	0
69	20230717	174800	148897349	1889	1889	1889	1889	0
70	20230717	174700	148897349	1889	1889	1889	1889	0
71	20230717	174600	148897349	1889	1889	1889	1889	0
72	20230717	174500	148897349	1889	1889	1889	1889	0
73	20230717	174400	148897349	1889	1889	1889	1889	0
74	20230717	174300	148897349	1889	1889	1889	1889	0
75	20230717	174200	148897349	1889	1889	1889	1889	0
76	20230717	174100	148897349	1889	1889	1889	1889	0
77	20230717	174000	148897349	1889	1889	1889	1889	0
78	20230717	173900	148897349	1889	1889	1889	1889	0
79	20230717	173800	148897349	1889	1889	1889	1889	0
80	20230717	173700	148897349	1889	1889	1889	1889	0
81	20230717	173600	148897349	1889	1889	1889	1889	0
82	20230717	173500	148897349	1889	1889	1889	1889	0
83	20230717	173400	148897349	1889	1889	1889	1889	0
84	20230717	173300	148897349	1889	1889	1889	1889	0
85	20230717	173200	148897349	1889	1889	1889	1889	0
86	20230717	173100	148897349	1889	1889	1889	1889	0
87	20230717	173000	148897349	1889	1889	1889	1889	0
88	20230717	172900	148897349	1889	1889	1889	1889	0
89	20230717	172800	148897349	1889	1889	1889	1889	0
90	20230717	172700	148897349	1889	1889	1889	1889	0
91	20230717	172600	148897349	1889	1889	1889	1889	0
92	20230717	172500	148897349	1889	1889	1889	1889	2042
93	20230717	172400	148897349	1889	1889	1889	1889	0
94	20230717	172300	148897349	1889	1889	1889	1889	0
95	20230717	172200	148897349	1889	1889	1889	1889	0
96	20230717	172100	148897349	1889	1889	1889	1889	0
97	20230717	172000	148897349	1889	1889	1889	1889	0
98	20230717	171900	148897349	1889	1889	1889	1889	0
99	20230717	171800	148897349	1889	1889	1889	1889	0
100	20230717	171700	148897349	1889	1889	1889	1889	0
101	20230717	171600	148897349	1889	1889	1889	1889	0
102	20230717	171500	148897349	1889	1889	1889	1889	0
103	20230717	171400	148897349	1889	1889	1889	1889	0
104	20230717	171300	148897349	1889	1889	1889	1889	0
105	20230717	171200	148897349	1889	1889	1889	1889	0
106	20230717	171100	148897349	1889	1889	1889	1889	0
107	20230717	171000	148897349	1889	1889	1889	1889	0
108	20230717	170900	148897349	1889	1889	1889	1889	0
109	20230717	170800	148897349	1889	1889	1889	1889	0
110	20230717	170700	148897349	1889	1889	1889	1889	0
111	20230717	170600	148897349	1889	1889	1889	1889	0
112	20230717	170500	148897349	1889	1889	1889	1889	0
113	20230717	170400	148897349	1889	1889	1889	1889	0
114	20230717	170300	148897349	1889	1889	1889	1889	0
115	20230717	170200	148897349	1889	1889	1889	1889	0
116	20230717	170100	148897349	1889	1889	1889	1889	0
117	20230717	170000	148897349	1889	1889	1889	1889	0
118	20230717	165900	148897349	1889	1889	1889	1889	0
119	20230717	165800	148897349	1889	1889	1889	1889	0
120	20230717	165700	148897349	1889	1889	1889	1889	0
121	20230717	165600	148897349	1889	1889	1889	1889	0
122	20230717	165500	148897349	1889	1889	1889	1889	2042
123	20230717	165400	148897349	1889	1889	1889	1889	0
124	20230717	165300	148897349	1889	1889	1889	1889	0
125	20230717	165200	148897349	1889	1889	1889	1889	0
126	20230717	165100	148897349	1889	1889	1889	1889	0
127	20230717	165000	148897349	1889	1889	1889	1889	0
128	20230717	164900	148897349	1889	1889	1889	1889	0
129	20230717	164800	148897349	1889	1889	1889	1889	0
130	20230717	164700	148897349	1889	1889	1889	1889	0
131	20230717	164600	148897349	1889	1889	1889	1889	0
132	20230717	164500	148897349	1889	1889	1889	1889	0
133	20230717	164400	148897349	1889	1889	1889	1889	0
134	20230717	164300	148897349	1889	1889	1889	1889	0
135	20230717	164200	148897349	1889	1889	1889	1889	0
136	20230717	164100	148897349	1889	1889	1889	1889	0
137	20230717	164000	148897349	1889	1889	1889	1889	0
138	20230717	163900	148897349	1889	1889	1889	1889	0
139	20230717	163800	148897349	1889	1889	1889	1889	0
140	20230717	163700	148897349	1889	1889	1889	1889	0
141	20230717	163600	148897349	1889	1889	1889	1889	0
142	20230717	163500	148897349	1889	1889	1889	1889	0
143	20230717	163400	148897349	1889	1889	1889	1889	0
144	20230717	163300	148897349	1889	1889	1889	1889	0
145	20230717	163200	148897349	1889	1889	1889	1889	0
146	20230717	163100	148897349	1889	1889	1889	1889	0
147	20230717	163000	148897349	1889	1889	1889	1889	0
148	20230717	162900	148897349	1889	1889	1889	1889	0
149	20230717	162800	148897349	1889	1889	1889	1889	0
150	20230717	162700	148897349	1889	1889	1889	1889	0
151	20230717	162600	148897349	1889	1889	1889	1889	0
152	20230717	162500	148897349	1889	1889	1889	1889	2042
153	20230717	162400	148897349	1889	1889	1889	1889	0
154	20230717	162300	148897349	1889	1889	1889	1889	0
155	20230717	162200	148897349	1889	1889	1889	1889	0
156	20230717	162100	148897349	1889	1889	1889	1889	0
157	20230717	162000	148897349	1889	1889	1889	1889	0
158	20230717	161900	148897349	1889	1889	1889	1889	0
159	20230717	161800	148897349	1889	1889	1889	1889	0
160	20230717	161700	148897349	1889	1889	1889	1889	0
161	20230717	161600	148897349	1889	1889	1889	1889	0
162	20230717	161500	148897349	1889	1889	1889	1889	0
163	20230717	161400	148897349	1889	1889	1889	1889	0
164	20230717	161300	148897349	1889	1889	1889	1889	0
165	20230717	161200	148897349	1889	1889	1889	1889	0
166	20230717	161100	148897349	1889	1889	1889	1889	0
167	20230717	161000	148897349	1889	1889	1889	1889	0
168	20230717	160900	148897349	1889	1889	1889	1889	0
169	20230717	160800	148897349	1889	1889	1889	1889	0
170	20230717	160700	148897349	1889	1889	1889	1889	0
171	20230717	160600	148897349	1889	1889	1889	1889	0
172	20230717	160500	148897349	1889	1889	1889	1889	0
173	20230717	160400	148897349	1889	1889	1889	1889	0
174	20230717	160300	148897349	1889	1889	1889	1889	0
175	20230717	160200	148897349	1889	1889	1889	1889	0
176	20230717	160100	148897349	1889	1889	1889	1889	0
177	20230717	160000	148897349	1889	1889	1889	1889	0
178	20230717	155900	148897349	1889	1889	1889	1889	0
179	20230717	155800	148897349	1889	1889	1889	1889	0
180	20230717	155700	148897349	1889	1889	1889	1889	0
181	20230717	155600	148897349	1889	1889	1889	1889	0
182	20230717	155500	148897349	1889	1889	1889	1889	2042
183	20230717	155400	148897349	1889	1889	1889	1889	0
184	20230717	155300	148897349	1889	1889	1889	1889	0
185	20230717	155200	148897349	1889	1889	1889	1889	0
186	20230717	155100	148897349	1889	1889	1889	1889	0
187	20230717	155000	148897349	1889	1889	1889	1889	0
188	20230717	154900	148897349	1889	1889	1889	1889	0
189	20230717	154800	148897349	1889	1889	1889	1889	0
190	20230717	154700	148897349	1889	1889	1889	1889	0
191	20230717	154600	148897349	1889	1889	1889	1889	0
192	20230717	154500	148897349	1889	1889	1889	1889	0
193	20230717	154400	148897349	1889	1889	1889	1889	0
194	20230717	154300	148897349	1889	1889	1889	1889	0
195	20230717	154200	148897349	1889	1889	1889	1889	0
196	20230717	154100	148897349	1889	1889	1889	1889	0
197	20230717	154000	148897349	1889	1889	1889	1889	0
198	20230717	153900	148897349	1889	1889	1889	1889	0
199	20230717	153800	148897349	1889	1889	1889	1889	0
200	20230717	153700	148897349	1889	1889	1889	1889	0
201	20230717	153600	148897349	1889	1889	1889	1889	0
202	20230717	153500	148897349	1889	1889	1889	1889	0
203	20230717	153400	148897349	1889	1889	1889	1889	0
204	20230717	153300	148897349	1889	1889	1889	1889	0
205	20230717	153200	148897349	1889	1889	1889	1889	0
206	20230717	153100	148897349	1889	1889	1889	1889	0
207	20230717	153000	148897349	1889	1889	1889	1889	2042
208	20230717	152900	145040011	1893	1893	1893	1893	0
209	20230717	152800	145040011	1893	1893	1893	1893	0
210	20230717	152700	145040011	1893	1893	1893	1893	0
211	20230717	152600	145040011	1893	1893	1893	1893	0
212	20230717	152500	145040011	1893	1893	1893	1893	0
213	20230717	152400	145040011	1893	1893	1893	1893	0
214	20230717	152300	145040011	1893	1893	1893	1893	0
215	20230717	152200	145040011	1893	1893	1893	1893	0
216	20230717	152100	145040011	1893	1893	1893	1893	0
217	20230717	152000	145040011	1893	1893	1893	1893	0
218	20230717	151900	145040011	1893	1893	1893	1893	0
219	20230717	151800	145040011	1893	1893	1893	1893	0
220	20230717	151700	145040011	1893	1893	1893	1893	0
221	20230717	151600	145040011	1893	1893	1893	1893	5
222	20230717	151500	145030546	1893	1893	1893	1893	1
223	20230717	151400	145028653	1890	1891	1891	1890	1800
224	20230717	151300	141626652	1892	1892	1892	1892	0
225	20230717	151200	141626652	1892	1892	1892	1892	108
226	20230717	151100	141422316	1892	1891	1892	1890	21
227	20230717	151000	141382623	1892	1892	1892	1892	0
228	20230717	150900	141382623	1892	1892	1892	1892	0
229	20230717	150800	141382623	1892	1892	1892	1892	1
230	20230717	150700	141380731	1893	1893	1893	1893	2
231	20230717	150600	141376945	1893	1893	1893	1893	0
232	20230717	150500	141376945	1893	1893	1893	1893	0
233	20230717	150400	141376945	1893	1893	1893	1893	0
234	20230717	150300	141376945	1893	1893	1893	1893	0
235	20230717	150200	141376945	1893	1893	1893	1893	0
236	20230717	150100	141376945	1893	1893	1893	1893	0
237	20230717	150000	141376945	1893	1893	1893	1893	0
238	20230717	145900	141376945	1893	1893	1893	1893	8
239	20230717	145800	141361801	1893	1893	1893	1893	192
240	20230717	145700	140998345	1893	1893	1893	1893	0
241	20230717	145600	140998345	1893	1890	1893	1890	26
242	20230717	145500	140949151	1890	1890	1890	1890	0
243	20230717	145400	140949151	1890	1890	1890	1890	0
244	20230717	145300	140949151	1890	1890	1890	1890	0
245	20230717	145200	140949151	1890	1891	1891	1890	6
246	20230717	145100	140937810	1892	1892	1892	1892	0
247	20230717	145000	140937810	1892	1892	1892	1892	0
248	20230717	144900	140937810	1892	1892	1892	1892	1
249	20230717	144800	140935918	1892	1892	1892	1892	0
250	20230717	144700	140935918	1892	1892	1892	1892	0
251	20230717	144600	140935918	1892	1892	1892	1892	0
252	20230717	144500	140935918	1892	1892	1892	1892	1
253	20230717	144400	140934026	1892	1892	1892	1892	1
254	20230717	144300	140932134	1893	1893	1893	1893	0
255	20230717	144200	140932134	1893	1890	1893	1890	564
256	20230717	144100	139866151	1890	1890	1890	1890	1
257	20230717	144000	139864261	1889	1889	1889	1889	10
258	20230717	143900	139845371	1890	1890	1890	1890	0
259	20230717	143800	139845371	1890	1890	1890	1890	0
260	20230717	143700	139845371	1890	1891	1891	1890	545
261	20230717	143600	138815297	1892	1892	1892	1892	0
262	20230717	143500	138815297	1892	1892	1892	1892	0
263	20230717	143400	138815297	1892	1892	1892	1892	0
264	20230717	143300	138815297	1892	1892	1892	1892	0
265	20230717	143200	138815297	1892	1892	1892	1892	0
266	20230717	143100	138815297	1892	1892	1892	1892	10
267	20230717	143000	138796377	1892	1892	1892	1892	0
268	20230717	142900	138796377	1892	1892	1892	1892	0
269	20230717	142800	138796377	1892	1892	1892	1892	0
270	20230717	142700	138796377	1892	1892	1892	1892	0
271	20230717	142600	138796377	1892	1892	1892	1892	3
272	20230717	142500	138790701	1892	1892	1892	1892	831
273	20230717	142400	137218449	1893	1893	1893	1893	0
274	20230717	142300	137218449	1893	1893	1893	1893	0
275	20230717	142200	137218449	1893	1893	1893	1893	0
276	20230717	142100	137218449	1893	1893	1893	1893	6
277	20230717	142000	137207091	1893	1893	1893	1893	0
278	20230717	141900	137207091	1893	1893	1893	1893	0
279	20230717	141800	137207091	1893	1893	1895	1893	3
280	20230717	141700	137201410	1893	1893	1893	1893	8
281	20230717	141600	137186266	1895	1895	1895	1895	0
282	20230717	141500	137186266	1895	1895	1895	1895	0
283	20230717	141400	137186266	1895	1895	1895	1895	0
284	20230717	141300	137186266	1895	1895	1895	1895	0
285	20230717	141200	137186266	1895	1895	1895	1895	0
286	20230717	141100	137186266	1895	1894	1895	1894	2
287	20230717	141000	137182477	1895	1895	1895	1895	1
288	20230717	140900	137180582	1894	1894	1894	1894	0
289	20230717	140800	137180582	1894	1894	1894	1894	1
290	20230717	140700	137178688	1895	1894	1895	1894	2
291	20230717	140600	137174899	1893	1893	1893	1893	0
292	20230717	140500	137174899	1893	1893	1893	1893	0
293	20230717	140400	137174899	1893	1893	1893	1893	0
294	20230717	140300	137174899	1893	1893	1893	1893	0
295	20230717	140200	137174899	1893	1893	1893	1893	358
296	20230717	140100	136497205	1894	1894	1894	1894	0
297	20230717	140000	136497205	1894	1894	1894	1894	0
298	20230717	135900	136497205	1894	1894	1894	1894	1
299	20230717	135800	136495311	1895	1895	1895	1895	0
300	20230717	135700	136495311	1895	1895	1895	1895	0
301	20230717	135600	136495311	1895	1895	1895	1895	10
302	20230717	135500	136476361	1895	1895	1895	1895	2
303	20230717	135400	136472571	1895	1895	1895	1895	0
304	20230717	135300	136472571	1895	1895	1895	1895	0
305	20230717	135200	136472571	1895	1895	1895	1895	0
306	20230717	135100	136472571	1895	1895	1895	1895	0
307	20230717	135000	136472571	1895	1894	1895	1894	2
308	20230717	134900	136468782	1894	1894	1894	1894	8
309	20230717	134800	136453630	1893	1893	1893	1893	0
310	20230717	134700	136453630	1893	1893	1893	1893	170
311	20230717	134600	136131820	1893	1893	1893	1893	0
312	20230717	134500	136131820	1893	1893	1893	1893	0
313	20230717	134400	136131820	1893	1893	1893	1893	0
314	20230717	134300	136131820	1893	1893	1893	1893	0
315	20230717	134200	136131820	1893	1893	1893	1893	0
316	20230717	134100	136131820	1893	1893	1893	1893	0
317	20230717	134000	136131820	1893	1893	1893	1893	1
318	20230717	133900	136129927	1893	1893	1893	1893	0
319	20230717	133800	136129927	1893	1893	1893	1893	0
320	20230717	133700	136129927	1893	1893	1893	1893	0
321	20230717	133600	136129927	1893	1892	1893	1892	101
322	20230717	133500	135938834	1892	1892	1892	1892	942
323	20230717	133400	134156570	1893	1893	1893	1893	6
324	20230717	133300	134145212	1893	1893	1893	1893	0
325	20230717	133200	134145212	1893	1893	1893	1893	0
326	20230717	133100	134145212	1893	1893	1893	1893	0
327	20230717	133000	134145212	1893	1893	1893	1893	0
328	20230717	132900	134145212	1893	1893	1893	1893	0
329	20230717	132800	134145212	1893	1893	1893	1893	0
330	20230717	132700	134145212	1893	1893	1893	1893	13
331	20230717	132600	134120603	1893	1893	1893	1893	0
332	20230717	132500	134120603	1893	1893	1893	1893	10
333	20230717	132400	134101673	1893	1893	1893	1893	0
334	20230717	132300	134101673	1893	1892	1894	1892	1146
335	20230717	132200	131933432	1892	1892	1892	1892	0
336	20230717	132100	131933432	1892	1892	1892	1892	0
337	20230717	132000	131933432	1892	1892	1892	1892	0
338	20230717	131900	131933432	1892	1892	1892	1892	0
339	20230717	131800	131933432	1892	1892	1892	1892	2
340	20230717	131700	131929648	1891	1891	1891	1891	0
341	20230717	131600	131929648	1891	1891	1891	1891	12
342	20230717	131500	131906956	1892	1892	1892	1892	5
343	20230717	131400	131897496	1892	1892	1892	1892	0
344	20230717	131300	131897496	1892	1892	1892	1892	1
345	20230717	131200	131895604	1891	1891	1891	1891	2
346	20230717	131100	131891822	1891	1891	1891	1891	0
347	20230717	131000	131891822	1891	1891	1891	1891	1
348	20230717	130900	131889931	1890	1890	1890	1890	0
349	20230717	130800	131889931	1890	1890	1890	1890	0
350	20230717	130700	131889931	1890	1890	1890	1890	0
351	20230717	130600	131889931	1890	1890	1890	1890	0
352	20230717	130500	131889931	1890	1890	1890	1890	0
353	20230717	130400	131889931	1890	1890	1890	1890	0
354	20230717	130300	131889931	1890	1890	1890	1890	0
355	20230717	130200	131889931	1890	1891	1891	1890	500
356	20230717	130100	130944927	1892	1892	1892	1892	0
357	20230717	130000	130944927	1892	1892	1892	1892	2
358	20230717	125900	130941143	1896	1896	1896	1896	0
359	20230717	125800	130941143	1896	1896	1896	1896	0
360	20230717	125700	130941143	1896	1896	1896	1896	0
361	20230717	125600	130941143	1896	1896	1896	1896	0
362	20230717	125500	130941143	1896	1896	1896	1896	0
363	20230717	125400	130941143	1896	1896	1896	1896	0
364	20230717	125300	130941143	1896	1896	1896	1896	0
365	20230717	125200	130941143	1896	1896	1896	1896	0
366	20230717	125100	130941143	1896	1896	1896	1896	0
367	20230717	125000	130941143	1896	1896	1896	1896	0
368	20230717	124900	130941143	1896	1896	1896	1896	0
369	20230717	124800	130941143	1896	1896	1896	1896	2
370	20230717	124700	130937351	1897	1897	1897	1897	0
371	20230717	124600	130937351	1897	1894	1897	1894	132
372	20230717	124500	130687133	1893	1893	1893	1893	0
373	20230717	124400	130687133	1893	1893	1893	1893	0
374	20230717	124300	130687133	1893	1894	1894	1893	2
375	20230717	124200	130683346	1892	1892	1892	1892	1
376	20230717	124100	130681454	1892	1892	1892	1892	1
377	20230717	124000	130679562	1893	1893	1893	1893	0
378	20230717	123900	130679562	1893	1893	1893	1893	0
379	20230717	123800	130679562	1893	1893	1893	1893	1
380	20230717	123700	130677669	1894	1894	1894	1894	0
381	20230717	123600	130677669	1894	1896	1896	1894	2
382	20230717	123500	130673879	1893	1893	1893	1893	1
383	20230717	123400	130671986	1893	1893	1893	1893	2
384	20230717	123300	130668200	1892	1890	1892	1890	3584
385	20230717	123200	123891018	1890	1890	1890	1890	144
386	20230717	123100	123618858	1889	1889	1889	1889	0
387	20230717	123000	123618858	1889	1889	1889	1889	600
388	20230717	122900	122485458	1889	1889	1889	1889	299
389	20230717	122800	121920647	1887	1887	1887	1887	0
390	20230717	122700	121920647	1887	1887	1887	1887	0
391	20230717	122600	121920647	1887	1887	1887	1887	0
392	20230717	122500	121920647	1887	1887	1887	1887	0
393	20230717	122400	121920647	1887	1887	1887	1887	0
394	20230717	122300	121920647	1887	1887	1887	1887	0
395	20230717	122200	121920647	1887	1887	1887	1887	1148
396	20230717	122100	119754371	1887	1888	1888	1887	3032
397	20230717	122000	114032556	1888	1888	1888	1888	0
398	20230717	121900	114032556	1888	1887	1888	1887	303
399	20230717	121800	113460792	1886	1886	1886	1886	0
400	20230717	121700	113460792	1886	1886	1886	1886	0
401	20230717	121600	113460792	1886	1886	1886	1886	100
402	20230717	121500	113272192	1887	1887	1887	1887	0
403	20230717	121400	113272192	1887	1887	1887	1887	5
404	20230717	121300	113262757	1887	1887	1887	1887	0
405	20230717	121200	113262757	1887	1887	1887	1887	0
406	20230717	121100	113262757	1887	1887	1887	1887	0
407	20230717	121000	113262757	1887	1887	1887	1887	1
408	20230717	120900	113260870	1888	1888	1888	1888	0
409	20230717	120800	113260870	1888	1888	1888	1888	26
410	20230717	120700	113211782	1888	1888	1888	1888	0
411	20230717	120600	113211782	1888	1888	1888	1888	0
412	20230717	120500	113211782	1888	1888	1888	1888	0
413	20230717	120400	113211782	1888	1888	1888	1888	0
414	20230717	120300	113211782	1888	1888	1888	1888	0
415	20230717	120200	113211782	1888	1888	1888	1888	0
416	20230717	120100	113211782	1888	1888	1888	1888	0
417	20230717	120000	113211782	1888	1888	1888	1888	0
418	20230717	115900	113211782	1888	1888	1888	1888	1
419	20230717	115800	113209894	1884	1884	1884	1884	838
420	20230717	115700	111631102	1884	1886	1886	1884	48
421	20230717	115600	111540667	1887	1887	1887	1887	3
422	20230717	115500	111535006	1887	1887	1887	1887	0
423	20230717	115400	111535006	1887	1887	1887	1887	1
424	20230717	115300	111533119	1888	1888	1888	1888	0
425	20230717	115200	111533119	1888	1888	1888	1888	10
426	20230717	115100	111514239	1888	1888	1888	1888	0
427	20230717	115000	111514239	1888	1888	1888	1888	0
428	20230717	114900	111514239	1888	1888	1888	1888	1
429	20230717	114800	111512351	1885	1885	1885	1885	0
430	20230717	114700	111512351	1885	1885	1885	1885	0
431	20230717	114600	111512351	1885	1889	1889	1885	1289
432	20230717	114500	109082572	1885	1885	1885	1885	0
433	20230717	114400	109082572	1885	1885	1885	1885	0
434	20230717	114300	109082572	1885	1885	1885	1885	0
435	20230717	114200	109082572	1885	1890	1890	1885	31
436	20230717	114100	109024122	1885	1885	1885	1885	0
437	20230717	114000	109024122	1885	1885	1885	1885	0
438	20230717	113900	109024122	1885	1885	1885	1885	0
439	20230717	113800	109024122	1885	1889	1889	1885	200
440	20230717	113700	108647112	1890	1891	1891	1890	2
441	20230717	113600	108643331	1892	1892	1892	1892	0
442	20230717	113500	108643331	1892	1891	1892	1891	11
443	20230717	113400	108622529	1891	1891	1891	1891	2
444	20230717	113300	108618747	1885	1891	1891	1885	69
445	20230717	113200	108488515	1891	1892	1892	1891	27
446	20230717	113100	108437432	1892	1892	1892	1892	0
447	20230717	113000	108437432	1892	1892	1892	1892	0
448	20230717	112900	108437432	1892	1892	1892	1892	1
449	20230717	112800	108435540	1892	1892	1892	1892	0
450	20230717	112700	108435540	1892	1892	1892	1892	1
451	20230717	112600	108433648	1893	1894	1894	1893	2
452	20230717	112500	108429861	1896	1891	1896	1890	3
453	20230717	112400	108424184	1896	1896	1896	1896	0
454	20230717	112300	108424184	1896	1896	1896	1896	0
455	20230717	112200	108424184	1896	1896	1896	1896	0
456	20230717	112100	108424184	1896	1892	1896	1892	2
457	20230717	112000	108420396	1893	1896	1896	1893	2
458	20230717	111900	108416607	1892	1892	1892	1892	0
459	20230717	111800	108416607	1892	1892	1892	1892	0
460	20230717	111700	108416607	1892	1892	1892	1892	0
461	20230717	111600	108416607	1892	1892	1892	1892	0
462	20230717	111500	108416607	1892	1893	1893	1892	3
463	20230717	111400	108410930	1896	1894	1896	1894	150
464	20230717	111300	108126649	1892	1892	1892	1892	1
465	20230717	111200	108124757	1885	1894	1894	1885	11
466	20230717	111100	108103998	1885	1892	1892	1885	21
467	20230717	111000	108064373	1885	1891	1891	1885	10
468	20230717	110900	108045502	1885	1892	1896	1885	136
469	20230717	110800	107788367	1892	1895	1895	1892	4
470	20230717	110700	107780793	1896	1895	1896	1894	17
471	20230717	110600	107748564	1893	1893	1897	1893	62
472	20230717	110500	107631111	1891	1893	1895	1891	16
473	20230717	110400	107600803	1896	1897	1897	1896	3
474	20230717	110300	107595114	1896	1891	1896	1891	819
475	20230717	110200	106045455	1889	1890	1890	1889	2
476	20230717	110100	106041676	1892	1891	1892	1891	31
477	20230717	110000	105983054	1885	1887	1887	1885	497
478	20230717	105900	105046174	1888	1890	1890	1888	17
479	20230717	105800	105014068	1891	1890	1891	1890	11
480	20230717	105700	104993277	1891	1891	1891	1891	10
481	20230717	105600	104974367	1891	1891	1891	1891	18
482	20230717	105500	104940329	1892	1897	1897	1892	58
483	20230717	105400	104830483	1895	1896	1898	1895	25
484	20230717	105300	104783061	1897	1897	1898	1896	27
485	20230717	105200	104731833	1896	1895	1899	1895	59
486	20230717	105100	104619873	1898	1892	1898	1892	328
487	20230717	105000	103999046	1892	1891	1892	1891	757
488	20230717	104900	102567544	1891	1891	1891	1891	67
489	20230717	104800	102440847	1891	1891	1891	1891	10
490	20230717	104700	102421937	1891	1891	1891	1891	0
491	20230717	104600	102421937	1891	1891	1891	1891	2
492	20230717	104500	102418155	1891	1890	1891	1890	8
493	20230717	104400	102403033	1891	1890	1891	1890	21
494	20230717	104300	102363338	1888	1889	1890	1888	13
495	20230717	104200	102338771	1890	1891	1891	1890	30
496	20230717	104100	102282061	1891	1891	1891	1891	15
497	20230717	104000	102253696	1891	1891	1891	1891	11
498	20230717	103900	102232895	1890	1890	1890	1890	659
499	20230717	103800	100987385	1890	1890	1890	1890	25
500	20230717	103700	100940135	1890	1890	1890	1890	18
501	20230717	103600	100906115	1890	1890	1890	1890	10
502	20230717	103500	100887215	1890	1888	1890	1888	3994
503	20230717	103400	93346541	1888	1888	1888	1888	2500
504	20230717	103300	88626541	1888	1888	1888	1888	0
505	20230717	103200	88626541	1888	1888	1888	1888	1
506	20230717	103100	88624653	1889	1889	1889	1889	0
507	20230717	103000	88624653	1889	1889	1889	1889	1
508	20230717	102900	88622764	1888	1888	1888	1888	1
509	20230717	102800	88620876	1890	1890	1890	1890	2
510	20230717	102700	88617096	1876	1888	1889	1875	46
511	20230717	102600	88530547	1890	1889	1892	1889	163
512	20230717	102500	88222625	1889	1886	1889	1886	49
513	20230717	102400	88130205	1885	1885	1885	1884	98
514	20230717	102300	87945476	1884	1883	1884	1883	246
515	20230717	102200	87482013	1884	1884	1884	1884	0
516	20230717	102100	87482013	1884	1877	1884	1877	251
517	20230717	102000	87010849	1877	1877	1877	1877	10
518	20230717	101900	86992079	1877	1877	1877	1877	8
519	20230717	101800	86977063	1877	1876	1877	1876	210
520	20230717	101700	86583052	1876	1876	1876	1876	0
521	20230717	101600	86583052	1876	1876	1876	1876	0
522	20230717	101500	86583052	1876	1876	1876	1876	0
523	20230717	101400	86583052	1876	1876	1876	1876	0
524	20230717	101300	86583052	1876	1876	1876	1876	0
525	20230717	101200	86583052	1876	1876	1876	1876	0
526	20230717	101100	86583052	1876	1876	1876	1876	5
527	20230717	101000	86573672	1876	1876	1876	1876	0
528	20230717	100900	86573672	1876	1876	1876	1876	1
529	20230717	100800	86571796	1872	1875	1875	1872	522
530	20230717	100700	85594430	1876	1876	1876	1876	0
531	20230717	100600	85594430	1876	1876	1876	1876	0
532	20230717	100500	85594430	1876	1875	1876	1875	239
533	20230717	100400	85146067	1876	1876	1876	1876	0
534	20230717	100300	85146067	1876	1876	1876	1876	1
535	20230717	100200	85144191	1876	1876	1876	1876	0
536	20230717	100100	85144191	1876	1880	1883	1876	579
537	20230717	100000	84057286	1884	1880	1884	1880	100
538	20230717	095900	83869076	1880	1881	1881	1880	6
539	20230717	095800	83857792	1881	1882	1882	1881	2
540	20230717	095700	83854029	1881	1883	1883	1881	2
541	20230717	095600	83850265	1877	1878	1883	1877	232
542	20230717	095500	83414658	1883	1879	1884	1879	328
543	20230717	095400	82796742	1881	1878	1882	1878	217
544	20230717	095300	82388643	1878	1876	1880	1876	462
545	20230717	095200	81520688	1877	1877	1877	1877	60
546	20230717	095100	81408068	1876	1879	1879	1876	9
547	20230717	095000	81391174	1879	1876	1879	1876	189
548	20230717	094900	81036377	1873	1874	1875	1867	966
549	20230717	094800	79229489	1874	1875	1875	1869	44
550	20230717	094700	79147178	1875	1875	1875	1875	40
551	20230717	094600	79072178	1875	1874	1875	1870	271
552	20230717	094500	78564424	1873	1871	1873	1871	252
553	20230717	094400	78092557	1871	1869	1871	1868	258
554	20230717	094300	77610486	1870	1870	1872	1870	7
555	20230717	094200	77597392	1868	1869	1869	1868	2435
556	20230717	094100	73047884	1869	1870	1870	1869	453
557	20230717	094000	72201173	1870	1870	1872	1870	4
558	20230717	093900	72193690	1871	1873	1873	1871	8
559	20230717	093800	72178715	1869	1869	1869	1869	0
560	20230717	093700	72178715	1869	1870	1873	1869	382
561	20230717	093600	71464684	1871	1871	1871	1871	10
562	20230717	093500	71445974	1871	1871	1871	1871	2
563	20230717	093400	71442232	1871	1870	1871	1870	1377
564	20230717	093300	68866602	1868	1868	1868	1868	0
565	20230717	093200	68866602	1868	1868	1868	1868	0
566	20230717	093100	68866602	1868	1870	1870	1868	358
567	20230717	093000	68197701	1870	1871	1871	1870	203
568	20230717	092900	67818088	1871	1871	1871	1871	10
569	20230717	092800	67799378	1871	1871	1871	1871	1
570	20230717	092700	67797507	1872	1873	1873	1872	16
571	20230717	092600	67767540	1873	1873	1874	1873	14
572	20230717	092500	67741316	1867	1873	1873	1867	3551
573	20230717	092400	61111507	1874	1874	1874	1874	34
574	20230717	092300	61047791	1866	1868	1868	1866	2260
575	20230717	092200	56830628	1875	1874	1875	1866	803
576	20230717	092100	55331626	1875	1875	1875	1875	4
577	20230717	092000	55324126	1865	1874	1875	1865	12437
578	20230717	091900	32098376	1871	1871	1874	1871	584
579	20230717	091800	31004924	1870	1870	1870	1870	0
580	20230717	091700	31004924	1870	1870	1871	1869	1379
581	20230717	091600	28427556	1870	1870	1870	1870	50
582	20230717	091500	28334056	1870	1870	1870	1870	3
583	20230717	091400	28328446	1870	1871	1871	1870	121
584	20230717	091300	28102156	1871	1871	1872	1871	85
585	20230717	091200	27943097	1870	1869	1870	1869	96
586	20230717	091100	27763586	1869	1869	1869	1868	236
587	20230717	091000	27322552	1868	1868	1869	1868	2725
588	20230717	090900	22231851	1868	1870	1870	1868	922
589	20230717	090800	20508653	1869	1871	1871	1869	347
590	20230717	090700	19860059	1871	1870	1871	1867	123
591	20230717	090600	19630041	1869	1869	1869	1869	11
592	20230717	090500	19609482	1865	1870	1870	1865	2000
593	20230717	090400	15879316	1876	1877	1877	1871	3
594	20230717	090300	15873692	1877	1874	1877	1871	188
595	20230717	090200	15521411	1875	1873	1875	1873	102
596	20230717	090100	15330362	1872	1875	1875	1872	6
597	20230717	090000	15319123	1892	1863	1892	1863	8222