KissMeData/014190/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	185600	218794037	1852	1852	1852	1852	1281
3	20230718	185500	218794037	1852	1852	1852	1852	0
4	20230718	185400	218794037	1852	1852	1852	1852	0
5	20230718	185300	218794037	1852	1852	1852	1852	0
6	20230718	185200	218794037	1852	1852	1852	1852	0
7	20230718	185100	218794037	1852	1852	1852	1852	0
8	20230718	185000	218794037	1852	1852	1852	1852	0
9	20230718	184900	218794037	1852	1852	1852	1852	0
10	20230718	184800	218794037	1852	1852	1852	1852	0
11	20230718	184700	218794037	1852	1852	1852	1852	0
12	20230718	184600	218794037	1852	1852	1852	1852	0
13	20230718	184500	218794037	1852	1852	1852	1852	0
14	20230718	184400	218794037	1852	1852	1852	1852	0
15	20230718	184300	218794037	1852	1852	1852	1852	0
16	20230718	184200	218794037	1852	1852	1852	1852	0
17	20230718	184100	218794037	1852	1852	1852	1852	0
18	20230718	184000	218794037	1852	1852	1852	1852	0
19	20230718	183900	218794037	1852	1852	1852	1852	0
20	20230718	183800	218794037	1852	1852	1852	1852	0
21	20230718	183700	218794037	1852	1852	1852	1852	0
22	20230718	183600	218794037	1852	1852	1852	1852	0
23	20230718	183500	218794037	1852	1852	1852	1852	0
24	20230718	183400	218794037	1852	1852	1852	1852	0
25	20230718	183300	218794037	1852	1852	1852	1852	0
26	20230718	183200	218794037	1852	1852	1852	1852	0
27	20230718	183100	218794037	1852	1852	1852	1852	0
28	20230718	183000	218794037	1852	1852	1852	1852	0
29	20230718	182900	218794037	1852	1852	1852	1852	0
30	20230718	182800	218794037	1852	1852	1852	1852	0
31	20230718	182700	218794037	1852	1852	1852	1852	0
32	20230718	182600	218794037	1852	1852	1852	1852	1281
33	20230718	182500	218794037	1852	1852	1852	1852	0
34	20230718	182400	218794037	1852	1852	1852	1852	0
35	20230718	182300	218794037	1852	1852	1852	1852	0
36	20230718	182200	218794037	1852	1852	1852	1852	0
37	20230718	182100	218794037	1852	1852	1852	1852	0
38	20230718	182000	218794037	1852	1852	1852	1852	0
39	20230718	181900	218794037	1852	1852	1852	1852	0
40	20230718	181800	218794037	1852	1852	1852	1852	0
41	20230718	181700	218794037	1852	1852	1852	1852	0
42	20230718	181600	218794037	1852	1852	1852	1852	0
43	20230718	181500	218794037	1852	1852	1852	1852	0
44	20230718	181400	218794037	1852	1852	1852	1852	0
45	20230718	181300	218794037	1852	1852	1852	1852	0
46	20230718	181200	218794037	1852	1852	1852	1852	0
47	20230718	181100	218794037	1852	1852	1852	1852	0
48	20230718	181000	218794037	1852	1852	1852	1852	0
49	20230718	180900	218794037	1852	1852	1852	1852	0
50	20230718	180800	218794037	1852	1852	1852	1852	0
51	20230718	180700	218794037	1852	1852	1852	1852	0
52	20230718	180600	218794037	1852	1852	1852	1852	0
53	20230718	180500	218794037	1852	1852	1852	1852	0
54	20230718	180400	218794037	1852	1852	1852	1852	0
55	20230718	180300	218794037	1852	1852	1852	1852	0
56	20230718	180200	218794037	1852	1852	1852	1852	0
57	20230718	180100	218794037	1852	1852	1852	1852	0
58	20230718	180000	218794037	1852	1852	1852	1852	0
59	20230718	175900	218794037	1852	1852	1852	1852	0
60	20230718	175800	218794037	1852	1852	1852	1852	0
61	20230718	175700	218794037	1852	1852	1852	1852	0
62	20230718	175600	218794037	1852	1852	1852	1852	1281
63	20230718	175500	218794037	1852	1852	1852	1852	0
64	20230718	175400	218794037	1852	1852	1852	1852	0
65	20230718	175300	218794037	1852	1852	1852	1852	0
66	20230718	175200	218794037	1852	1852	1852	1852	0
67	20230718	175100	218794037	1852	1852	1852	1852	0
68	20230718	175000	218794037	1852	1852	1852	1852	0
69	20230718	174900	218794037	1852	1852	1852	1852	0
70	20230718	174800	218794037	1852	1852	1852	1852	0
71	20230718	174700	218794037	1852	1852	1852	1852	0
72	20230718	174600	218794037	1852	1852	1852	1852	0
73	20230718	174500	218794037	1852	1852	1852	1852	0
74	20230718	174400	218794037	1852	1852	1852	1852	0
75	20230718	174300	218794037	1852	1852	1852	1852	0
76	20230718	174200	218794037	1852	1852	1852	1852	0
77	20230718	174100	218794037	1852	1852	1852	1852	0
78	20230718	174000	218794037	1852	1852	1852	1852	0
79	20230718	173900	218794037	1852	1852	1852	1852	0
80	20230718	173800	218794037	1852	1852	1852	1852	0
81	20230718	173700	218794037	1852	1852	1852	1852	0
82	20230718	173600	218794037	1852	1852	1852	1852	0
83	20230718	173500	218794037	1852	1852	1852	1852	0
84	20230718	173400	218794037	1852	1852	1852	1852	0
85	20230718	173300	218794037	1852	1852	1852	1852	0
86	20230718	173200	218794037	1852	1852	1852	1852	0
87	20230718	173100	218794037	1852	1852	1852	1852	0
88	20230718	173000	218794037	1852	1852	1852	1852	0
89	20230718	172900	218794037	1852	1852	1852	1852	0
90	20230718	172800	218794037	1852	1852	1852	1852	0
91	20230718	172700	218794037	1852	1852	1852	1852	0
92	20230718	172600	218794037	1852	1852	1852	1852	1281
93	20230718	172500	218794037	1852	1852	1852	1852	0
94	20230718	172400	218794037	1852	1852	1852	1852	0
95	20230718	172300	218794037	1852	1852	1852	1852	0
96	20230718	172200	218794037	1852	1852	1852	1852	0
97	20230718	172100	218794037	1852	1852	1852	1852	0
98	20230718	172000	218794037	1852	1852	1852	1852	0
99	20230718	171900	218794037	1852	1852	1852	1852	0
100	20230718	171800	218794037	1852	1852	1852	1852	0
101	20230718	171700	218794037	1852	1852	1852	1852	0
102	20230718	171600	218794037	1852	1852	1852	1852	0
103	20230718	171500	218794037	1852	1852	1852	1852	0
104	20230718	171400	218794037	1852	1852	1852	1852	0
105	20230718	171300	218794037	1852	1852	1852	1852	0
106	20230718	171200	218794037	1852	1852	1852	1852	0
107	20230718	171100	218794037	1852	1852	1852	1852	0
108	20230718	171000	218794037	1852	1852	1852	1852	0
109	20230718	170900	218794037	1852	1852	1852	1852	0
110	20230718	170800	218794037	1852	1852	1852	1852	0
111	20230718	170700	218794037	1852	1852	1852	1852	0
112	20230718	170600	218794037	1852	1852	1852	1852	0
113	20230718	170500	218794037	1852	1852	1852	1852	0
114	20230718	170400	218794037	1852	1852	1852	1852	0
115	20230718	170300	218794037	1852	1852	1852	1852	0
116	20230718	170200	218794037	1852	1852	1852	1852	0
117	20230718	170100	218794037	1852	1852	1852	1852	0
118	20230718	170000	218794037	1852	1852	1852	1852	0
119	20230718	165900	218794037	1852	1852	1852	1852	0
120	20230718	165800	218794037	1852	1852	1852	1852	0
121	20230718	165700	218794037	1852	1852	1852	1852	0
122	20230718	165600	218794037	1852	1852	1852	1852	1281
123	20230718	165500	218794037	1852	1852	1852	1852	0
124	20230718	165400	218794037	1852	1852	1852	1852	0
125	20230718	165300	218794037	1852	1852	1852	1852	0
126	20230718	165200	218794037	1852	1852	1852	1852	0
127	20230718	165100	218794037	1852	1852	1852	1852	0
128	20230718	165000	218794037	1852	1852	1852	1852	0
129	20230718	164900	218794037	1852	1852	1852	1852	0
130	20230718	164800	218794037	1852	1852	1852	1852	0
131	20230718	164700	218794037	1852	1852	1852	1852	0
132	20230718	164600	218794037	1852	1852	1852	1852	0
133	20230718	164500	218794037	1852	1852	1852	1852	0
134	20230718	164400	218794037	1852	1852	1852	1852	0
135	20230718	164300	218794037	1852	1852	1852	1852	0
136	20230718	164200	218794037	1852	1852	1852	1852	0
137	20230718	164100	218794037	1852	1852	1852	1852	0
138	20230718	164000	218794037	1852	1852	1852	1852	0
139	20230718	163900	218794037	1852	1852	1852	1852	0
140	20230718	163800	218794037	1852	1852	1852	1852	0
141	20230718	163700	218794037	1852	1852	1852	1852	0
142	20230718	163600	218794037	1852	1852	1852	1852	0
143	20230718	163500	218794037	1852	1852	1852	1852	0
144	20230718	163400	218794037	1852	1852	1852	1852	0
145	20230718	163300	218794037	1852	1852	1852	1852	0
146	20230718	163200	218794037	1852	1852	1852	1852	0
147	20230718	163100	218794037	1852	1852	1852	1852	0
148	20230718	163000	218794037	1852	1852	1852	1852	0
149	20230718	162900	218794037	1852	1852	1852	1852	0
150	20230718	162800	218794037	1852	1852	1852	1852	0
151	20230718	162700	218794037	1852	1852	1852	1852	0
152	20230718	162600	218794037	1852	1852	1852	1852	1281
153	20230718	162500	218794037	1852	1852	1852	1852	0
154	20230718	162400	218794037	1852	1852	1852	1852	0
155	20230718	162300	218794037	1852	1852	1852	1852	0
156	20230718	162200	218794037	1852	1852	1852	1852	0
157	20230718	162100	218794037	1852	1852	1852	1852	0
158	20230718	162000	218794037	1852	1852	1852	1852	0
159	20230718	161900	218794037	1852	1852	1852	1852	0
160	20230718	161800	218794037	1852	1852	1852	1852	0
161	20230718	161700	218794037	1852	1852	1852	1852	0
162	20230718	161600	218794037	1852	1852	1852	1852	0
163	20230718	161500	218794037	1852	1852	1852	1852	0
164	20230718	161400	218794037	1852	1852	1852	1852	0
165	20230718	161300	218794037	1852	1852	1852	1852	0
166	20230718	161200	218794037	1852	1852	1852	1852	0
167	20230718	161100	218794037	1852	1852	1852	1852	0
168	20230718	161000	218794037	1852	1852	1852	1852	0
169	20230718	160900	218794037	1852	1852	1852	1852	0
170	20230718	160800	218794037	1852	1852	1852	1852	0
171	20230718	160700	218794037	1852	1852	1852	1852	0
172	20230718	160600	218794037	1852	1852	1852	1852	0
173	20230718	160500	218794037	1852	1852	1852	1852	0
174	20230718	160400	218794037	1852	1852	1852	1852	0
175	20230718	160300	218794037	1852	1852	1852	1852	0
176	20230718	160200	218794037	1852	1852	1852	1852	0
177	20230718	160100	218794037	1852	1852	1852	1852	0
178	20230718	160000	218794037	1852	1852	1852	1852	0
179	20230718	155900	218794037	1852	1852	1852	1852	0
180	20230718	155800	218794037	1852	1852	1852	1852	0
181	20230718	155700	218794037	1852	1852	1852	1852	0
182	20230718	155600	218794037	1852	1852	1852	1852	1281
183	20230718	155500	218794037	1852	1852	1852	1852	0
184	20230718	155400	218794037	1852	1852	1852	1852	0
185	20230718	155300	218794037	1852	1852	1852	1852	0
186	20230718	155200	218794037	1852	1852	1852	1852	0
187	20230718	155100	218794037	1852	1852	1852	1852	0
188	20230718	155000	218794037	1852	1852	1852	1852	0
189	20230718	154900	218794037	1852	1852	1852	1852	0
190	20230718	154800	218794037	1852	1852	1852	1852	0
191	20230718	154700	218794037	1852	1852	1852	1852	0
192	20230718	154600	218794037	1852	1852	1852	1852	0
193	20230718	154500	218794037	1852	1852	1852	1852	0
194	20230718	154400	218794037	1852	1852	1852	1852	0
195	20230718	154300	218794037	1852	1852	1852	1852	0
196	20230718	154200	218794037	1852	1852	1852	1852	0
197	20230718	154100	218794037	1852	1852	1852	1852	0
198	20230718	154000	218794037	1852	1852	1852	1852	0
199	20230718	153900	218794037	1852	1852	1852	1852	0
200	20230718	153800	218794037	1852	1852	1852	1852	0
201	20230718	153700	218794037	1852	1852	1852	1852	0
202	20230718	153600	218794037	1852	1852	1852	1852	0
203	20230718	153500	218794037	1852	1852	1852	1852	0
204	20230718	153400	218794037	1852	1852	1852	1852	0
205	20230718	153300	218794037	1852	1852	1852	1852	0
206	20230718	153200	218794037	1852	1852	1852	1852	0
207	20230718	153100	218794037	1852	1852	1852	1852	0
208	20230718	153000	218794037	1852	1852	1852	1852	1281
209	20230718	152900	216421625	1852	1852	1852	1852	0
210	20230718	152800	216421625	1852	1852	1852	1852	0
211	20230718	152700	216421625	1852	1852	1852	1852	0
212	20230718	152600	216421625	1852	1852	1852	1852	0
213	20230718	152500	216421625	1852	1852	1852	1852	0
214	20230718	152400	216421625	1852	1852	1852	1852	0
215	20230718	152300	216421625	1852	1852	1852	1852	0
216	20230718	152200	216421625	1852	1852	1852	1852	0
217	20230718	152100	216421625	1852	1852	1852	1852	0
218	20230718	152000	216421625	1852	1852	1852	1852	0
219	20230718	151900	216421625	1852	1853	1853	1852	1300
220	20230718	151800	214012728	1859	1859	1859	1859	0
221	20230718	151700	214012728	1859	1859	1859	1859	0
222	20230718	151600	214012728	1859	1859	1859	1859	6
223	20230718	151500	214001574	1859	1859	1859	1859	1000
224	20230718	151400	212142574	1859	1859	1859	1859	0
225	20230718	151300	212142574	1859	1859	1859	1859	0
226	20230718	151200	212142574	1859	1859	1859	1859	54
227	20230718	151100	212042188	1859	1859	1859	1859	0
228	20230718	151000	212042188	1859	1859	1859	1859	0
229	20230718	150900	212042188	1859	1859	1859	1859	5
230	20230718	150800	212032893	1859	1859	1859	1859	0
231	20230718	150700	212032893	1859	1859	1859	1859	0
232	20230718	150600	212032893	1859	1854	1860	1853	1212
233	20230718	150500	209782574	1854	1854	1854	1854	5
234	20230718	150400	209773304	1854	1854	1854	1854	1746
235	20230718	150300	206536220	1855	1855	1855	1855	16
236	20230718	150200	206506540	1855	1855	1855	1855	14
237	20230718	150100	206480570	1854	1854	1854	1854	817
238	20230718	150000	204965852	1854	1854	1854	1854	101
239	20230718	145900	204778598	1854	1854	1854	1854	10
240	20230718	145800	204760058	1856	1856	1856	1856	0
241	20230718	145700	204760058	1856	1856	1856	1856	0
242	20230718	145600	204760058	1856	1856	1856	1856	0
243	20230718	145500	204760058	1856	1856	1856	1854	1587
244	20230718	145400	201814874	1855	1855	1855	1855	2
245	20230718	145300	201811164	1855	1855	1855	1855	0
246	20230718	145200	201811164	1855	1855	1855	1855	770
247	20230718	145100	200382814	1856	1856	1856	1856	0
248	20230718	145000	200382814	1856	1856	1856	1856	0
249	20230718	144900	200382814	1856	1857	1857	1856	845
250	20230718	144800	198814393	1857	1857	1857	1857	0
251	20230718	144700	198814393	1857	1857	1857	1857	0
252	20230718	144600	198814393	1857	1857	1857	1857	15
253	20230718	144500	198786538	1857	1857	1857	1857	0
254	20230718	144400	198786538	1857	1857	1857	1857	1
255	20230718	144300	198784681	1857	1857	1857	1857	1
256	20230718	144200	198782824	1858	1858	1859	1858	12
257	20230718	144100	198760527	1858	1858	1858	1858	0
258	20230718	144000	198760527	1858	1858	1858	1858	5
259	20230718	143900	198751237	1855	1855	1855	1855	500
260	20230718	143800	197823737	1858	1858	1858	1858	0
261	20230718	143700	197823737	1858	1858	1858	1858	0
262	20230718	143600	197823737	1858	1858	1858	1858	550
263	20230718	143500	196801837	1856	1857	1858	1856	860
264	20230718	143400	195205581	1856	1856	1856	1856	190
265	20230718	143300	194852941	1856	1856	1856	1856	0
266	20230718	143200	194852941	1856	1856	1856	1856	1
267	20230718	143100	194851085	1856	1856	1856	1856	1
268	20230718	143000	194849229	1855	1856	1856	1855	600
269	20230718	142900	193736129	1856	1856	1856	1856	1
270	20230718	142800	193734273	1856	1856	1856	1856	0
271	20230718	142700	193734273	1856	1856	1856	1856	0
272	20230718	142600	193734273	1856	1856	1856	1856	55
273	20230718	142500	193632193	1856	1856	1856	1856	51
274	20230718	142400	193537537	1857	1857	1857	1857	1
275	20230718	142300	193535680	1858	1856	1858	1855	2801
276	20230718	142200	188337558	1857	1857	1858	1857	1975
277	20230718	142100	184669964	1858	1858	1858	1858	107
278	20230718	142000	184471158	1858	1858	1858	1858	0
279	20230718	141900	184471158	1858	1858	1858	1858	20
280	20230718	141800	184433998	1858	1860	1860	1858	6
281	20230718	141700	184422848	1861	1858	1861	1858	15
282	20230718	141600	184394963	1858	1858	1858	1858	1
283	20230718	141500	184393105	1858	1859	1859	1858	2
284	20230718	141400	184389388	1858	1860	1860	1858	3659
285	20230718	141300	177590963	1859	1859	1859	1859	0
286	20230718	141200	177590963	1859	1859	1859	1859	100
287	20230718	141100	177405063	1859	1859	1859	1859	10
288	20230718	141000	177386473	1858	1858	1858	1858	2
289	20230718	140900	177382757	1858	1858	1858	1858	0
290	20230718	140800	177382757	1858	1858	1858	1858	0
291	20230718	140700	177382757	1858	1858	1858	1858	0
292	20230718	140600	177382757	1858	1858	1858	1858	0
293	20230718	140500	177382757	1858	1858	1858	1858	500
294	20230718	140400	176453757	1859	1859	1859	1859	255
295	20230718	140300	175979712	1860	1860	1860	1860	0
296	20230718	140200	175979712	1860	1862	1862	1860	687
297	20230718	140100	174700524	1862	1862	1862	1862	0
298	20230718	140000	174700524	1862	1862	1862	1862	100
299	20230718	135900	174514324	1862	1862	1862	1862	0
300	20230718	135800	174514324	1862	1862	1862	1862	0
301	20230718	135700	174514324	1862	1862	1862	1862	0
302	20230718	135600	174514324	1862	1862	1862	1862	0
303	20230718	135500	174514324	1862	1862	1862	1862	5
304	20230718	135400	174505014	1863	1863	1863	1863	207
305	20230718	135300	174119373	1862	1862	1862	1862	0
306	20230718	135200	174119373	1862	1862	1862	1862	100
307	20230718	135100	173933173	1863	1863	1863	1863	1
308	20230718	135000	173931310	1862	1861	1862	1861	1430
309	20230718	134900	171268717	1860	1860	1860	1860	370
310	20230718	134800	170580517	1862	1862	1862	1862	0
311	20230718	134700	170580517	1862	1862	1862	1862	0
312	20230718	134600	170580517	1862	1862	1862	1862	0
313	20230718	134500	170580517	1862	1862	1862	1862	0
314	20230718	134400	170580517	1862	1862	1862	1862	0
315	20230718	134300	170580517	1862	1862	1862	1862	0
316	20230718	134200	170580517	1862	1862	1862	1862	0
317	20230718	134100	170580517	1862	1862	1862	1862	0
318	20230718	134000	170580517	1862	1862	1862	1862	0
319	20230718	133900	170580517	1862	1862	1862	1862	1
320	20230718	133800	170578655	1859	1859	1859	1859	0
321	20230718	133700	170578655	1859	1859	1859	1859	201
322	20230718	133600	170204996	1860	1860	1860	1860	201
323	20230718	133500	169831136	1860	1860	1860	1860	10
324	20230718	133400	169812536	1860	1860	1860	1860	3
325	20230718	133300	169806956	1860	1860	1860	1860	0
326	20230718	133200	169806956	1860	1861	1861	1860	2
327	20230718	133100	169803235	1862	1862	1862	1862	0
328	20230718	133000	169803235	1862	1862	1862	1862	0
329	20230718	132900	169803235	1862	1862	1862	1862	0
330	20230718	132800	169803235	1862	1862	1862	1862	44
331	20230718	132700	169721307	1858	1858	1858	1858	0
332	20230718	132600	169721307	1858	1858	1858	1858	0
333	20230718	132500	169721307	1858	1858	1858	1858	0
334	20230718	132400	169721307	1858	1858	1858	1858	0
335	20230718	132300	169721307	1858	1858	1858	1858	0
336	20230718	132200	169721307	1858	1858	1858	1858	2
337	20230718	132100	169717591	1862	1862	1862	1862	200
338	20230718	132000	169345191	1862	1862	1862	1862	0
339	20230718	131900	169345191	1862	1862	1862	1862	1
340	20230718	131800	169343329	1858	1862	1862	1858	25
341	20230718	131700	169296859	1862	1862	1862	1862	1
342	20230718	131600	169294997	1862	1862	1862	1862	0
343	20230718	131500	169294997	1862	1862	1862	1862	1001
344	20230718	131400	167431135	1862	1862	1862	1862	0
345	20230718	131300	167431135	1862	1862	1862	1862	0
346	20230718	131200	167431135	1862	1862	1862	1862	0
347	20230718	131100	167431135	1862	1862	1862	1862	0
348	20230718	131000	167431135	1862	1858	1862	1858	246
349	20230718	130900	166973667	1860	1860	1860	1860	398
350	20230718	130800	166233387	1863	1860	1863	1860	103
351	20230718	130700	166041804	1860	1860	1860	1860	467
352	20230718	130600	165173184	1859	1859	1859	1859	1
353	20230718	130500	165171325	1859	1860	1860	1859	120
354	20230718	130400	164948225	1860	1860	1860	1860	0
355	20230718	130300	164948225	1860	1859	1860	1859	1046
356	20230718	130200	163002974	1860	1860	1860	1860	0
357	20230718	130100	163002974	1860	1860	1860	1860	0
358	20230718	130000	163002974	1860	1860	1860	1860	0
359	20230718	125900	163002974	1860	1860	1860	1860	0
360	20230718	125800	163002974	1860	1860	1860	1860	0
361	20230718	125700	163002974	1860	1860	1860	1860	200
362	20230718	125600	162630974	1862	1862	1862	1862	0
363	20230718	125500	162630974	1862	1862	1862	1862	0
364	20230718	125400	162630974	1862	1862	1862	1862	0
365	20230718	125300	162630974	1862	1862	1862	1862	0
366	20230718	125200	162630974	1862	1862	1862	1862	0
367	20230718	125100	162630974	1862	1862	1862	1862	0
368	20230718	125000	162630974	1862	1862	1862	1862	0
369	20230718	124900	162630974	1862	1862	1862	1862	0
370	20230718	124800	162630974	1862	1859	1862	1859	2
371	20230718	124700	162627253	1862	1860	1862	1860	2
372	20230718	124600	162623531	1860	1860	1860	1860	0
373	20230718	124500	162623531	1860	1860	1860	1860	0
374	20230718	124400	162623531	1860	1860	1860	1860	30
375	20230718	124300	162567731	1862	1862	1862	1862	1
376	20230718	124200	162565869	1858	1858	1858	1858	0
377	20230718	124100	162565869	1858	1858	1858	1858	441
378	20230718	124000	161746491	1859	1859	1859	1859	0
379	20230718	123900	161746491	1859	1859	1859	1859	0
380	20230718	123800	161746491	1859	1859	1859	1859	3
381	20230718	123700	161740914	1859	1860	1860	1859	2
382	20230718	123600	161737195	1859	1859	1859	1859	100
383	20230718	123500	161551295	1859	1859	1859	1859	0
384	20230718	123400	161551295	1859	1859	1859	1859	495
385	20230718	123300	160631090	1860	1860	1860	1860	0
386	20230718	123200	160631090	1860	1860	1860	1860	0
387	20230718	123100	160631090	1860	1860	1860	1860	0
388	20230718	123000	160631090	1860	1860	1860	1860	0
389	20230718	122900	160631090	1860	1860	1860	1860	10
390	20230718	122800	160612490	1860	1860	1860	1860	55
391	20230718	122700	160510190	1860	1860	1860	1860	5
392	20230718	122600	160500890	1860	1860	1860	1860	208
393	20230718	122500	160114010	1865	1865	1865	1865	1
394	20230718	122400	160112145	1859	1859	1859	1859	0
395	20230718	122300	160112145	1859	1859	1859	1859	0
396	20230718	122200	160112145	1859	1859	1859	1859	0
397	20230718	122100	160112145	1859	1861	1861	1859	704
398	20230718	122000	158803163	1865	1865	1865	1865	0
399	20230718	121900	158803163	1865	1865	1865	1865	15
400	20230718	121800	158775188	1865	1865	1865	1865	0
401	20230718	121700	158775188	1865	1865	1865	1865	16
402	20230718	121600	158745348	1865	1865	1865	1865	5
403	20230718	121500	158736023	1865	1865	1865	1865	0
404	20230718	121400	158736023	1865	1865	1865	1865	210
405	20230718	121300	158344373	1865	1865	1865	1865	1
406	20230718	121200	158342508	1860	1860	1860	1860	0
407	20230718	121100	158342508	1860	1860	1860	1860	1
408	20230718	121000	158340648	1860	1860	1860	1860	0
409	20230718	120900	158340648	1860	1860	1860	1860	0
410	20230718	120800	158340648	1860	1858	1860	1858	692
411	20230718	120700	157054352	1859	1861	1861	1859	2237
412	20230718	120600	152895119	1860	1860	1860	1860	0
413	20230718	120500	152895119	1860	1860	1860	1860	0
414	20230718	120400	152895119	1860	1860	1860	1860	0
415	20230718	120300	152895119	1860	1860	1860	1860	0
416	20230718	120200	152895119	1860	1860	1860	1860	0
417	20230718	120100	152895119	1860	1860	1860	1860	1
418	20230718	120000	152893259	1859	1863	1863	1859	220
419	20230718	115900	152483879	1864	1864	1864	1864	10
420	20230718	115800	152465239	1864	1864	1864	1864	1
421	20230718	115700	152463375	1864	1864	1864	1864	10
422	20230718	115600	152444735	1867	1867	1867	1867	0
423	20230718	115500	152444735	1867	1867	1867	1867	0
424	20230718	115400	152444735	1867	1867	1867	1867	0
425	20230718	115300	152444735	1867	1867	1867	1867	0
426	20230718	115200	152444735	1867	1867	1867	1867	0
427	20230718	115100	152444735	1867	1867	1868	1867	51
428	20230718	115000	152349517	1864	1864	1864	1864	14
429	20230718	114900	152323421	1863	1863	1863	1863	1
430	20230718	114800	152321558	1864	1865	1865	1864	281
431	20230718	114700	151797772	1868	1868	1868	1868	10
432	20230718	114600	151779092	1864	1865	1865	1864	2
433	20230718	114500	151775363	1870	1870	1870	1870	0
434	20230718	114400	151775363	1870	1861	1870	1859	675
435	20230718	114300	150519032	1861	1861	1861	1861	0
436	20230718	114200	150519032	1861	1866	1866	1861	4
437	20230718	114100	150511573	1866	1866	1866	1866	0
438	20230718	114000	150511573	1866	1866	1866	1866	0
439	20230718	113900	150511573	1866	1866	1866	1866	400
440	20230718	113800	149765173	1866	1866	1866	1866	0
441	20230718	113700	149765173	1866	1866	1866	1866	3
442	20230718	113600	149759575	1867	1867	1867	1867	0
443	20230718	113500	149759575	1867	1867	1867	1867	0
444	20230718	113400	149759575	1867	1861	1867	1856	1135
445	20230718	113300	147649804	1862	1864	1864	1862	4545
446	20230718	113200	139180124	1864	1864	1864	1864	0
447	20230718	113100	139180124	1864	1864	1864	1864	682
448	20230718	113000	137908876	1865	1866	1866	1865	7845
449	20230718	112900	123275927	1866	1866	1866	1866	0
450	20230718	112800	123275927	1866	1866	1866	1866	273
451	20230718	112700	122766509	1867	1867	1867	1867	1179
452	20230718	112600	120565316	1868	1868	1868	1868	1627
453	20230718	112500	117526080	1869	1869	1869	1869	5
454	20230718	112400	117516735	1870	1870	1870	1870	0
455	20230718	112300	117516735	1870	1870	1870	1870	0
456	20230718	112200	117516735	1870	1870	1870	1870	12
457	20230718	112100	117494295	1868	1868	1868	1868	0
458	20230718	112000	117494295	1868	1868	1868	1868	0
459	20230718	111900	117494295	1868	1868	1868	1868	0
460	20230718	111800	117494295	1868	1869	1869	1868	2166
461	20230718	111700	113446827	1869	1870	1870	1869	3430
462	20230718	111600	107032737	1870	1870	1870	1870	0
463	20230718	111500	107032737	1870	1870	1870	1870	10
464	20230718	111400	107014037	1871	1871	1871	1871	1645
465	20230718	111300	103936242	1871	1871	1871	1871	1010
466	20230718	111200	102046532	1872	1872	1872	1872	0
467	20230718	111100	102046532	1872	1873	1873	1872	4132
468	20230718	111000	94311401	1873	1873	1873	1873	0
469	20230718	110900	94311401	1873	1873	1873	1873	0
470	20230718	110800	94311401	1873	1873	1873	1873	0
471	20230718	110700	94311401	1873	1873	1873	1873	0
472	20230718	110600	94311401	1873	1873	1873	1873	0
473	20230718	110500	94311401	1873	1873	1873	1873	0
474	20230718	110400	94311401	1873	1873	1873	1873	0
475	20230718	110300	94311401	1873	1873	1873	1873	0
476	20230718	110200	94311401	1873	1873	1873	1873	192
477	20230718	110100	93951785	1873	1873	1873	1873	0
478	20230718	110000	93951785	1873	1873	1873	1873	1201
479	20230718	105900	91702312	1873	1873	1873	1873	0
480	20230718	105800	91702312	1873	1873	1873	1873	0
481	20230718	105700	91702312	1873	1873	1873	1873	20
482	20230718	105600	91664852	1873	1872	1873	1872	741
483	20230718	105500	90277694	1872	1874	1874	1872	985
484	20230718	105400	88431838	1874	1874	1874	1874	100
485	20230718	105300	88244438	1874	1874	1874	1874	501
486	20230718	105200	87305564	1874	1874	1874	1874	0
487	20230718	105100	87305564	1874	1874	1874	1874	60
488	20230718	105000	87193124	1874	1874	1874	1874	0
489	20230718	104900	87193124	1874	1874	1874	1874	0
490	20230718	104800	87193124	1874	1874	1874	1874	0
491	20230718	104700	87193124	1874	1874	1874	1874	1
492	20230718	104600	87191250	1875	1875	1875	1875	0
493	20230718	104500	87191250	1875	1874	1875	1874	40
494	20230718	104400	87116289	1874	1874	1874	1874	100
495	20230718	104300	86928889	1873	1874	1874	1873	12
496	20230718	104200	86906402	1874	1874	1874	1874	0
497	20230718	104100	86906402	1874	1874	1874	1874	0
498	20230718	104000	86906402	1874	1873	1874	1873	55
499	20230718	103900	86803386	1874	1874	1874	1874	1
500	20230718	103800	86801512	1875	1875	1875	1875	1
501	20230718	103700	86799637	1872	1874	1874	1872	700
502	20230718	103600	85489234	1875	1875	1875	1875	500
503	20230718	103500	84551734	1875	1875	1875	1875	0
504	20230718	103400	84551734	1875	1875	1875	1875	0
505	20230718	103300	84551734	1875	1875	1875	1875	0
506	20230718	103200	84551734	1875	1875	1875	1875	1
507	20230718	103100	84549859	1872	1872	1872	1872	0
508	20230718	103000	84549859	1872	1872	1872	1872	174
509	20230718	102900	84224131	1872	1872	1872	1872	0
510	20230718	102800	84224131	1872	1872	1872	1872	0
511	20230718	102700	84224131	1872	1872	1872	1872	712
512	20230718	102600	82891267	1872	1873	1873	1872	2000
513	20230718	102500	79145955	1875	1875	1875	1875	800
514	20230718	102400	77645955	1877	1877	1877	1877	0
515	20230718	102300	77645955	1877	1877	1877	1877	1340
516	20230718	102200	75130775	1873	1873	1873	1873	0
517	20230718	102100	75130775	1873	1873	1873	1873	46
518	20230718	102000	75044617	1873	1873	1873	1873	305
519	20230718	101900	74473352	1873	1873	1873	1873	303
520	20230718	101800	73905833	1873	1873	1874	1873	101
521	20230718	101700	73716659	1873	1874	1874	1873	2310
522	20230718	101600	69388734	1875	1876	1877	1875	2966
523	20230718	101500	63825838	1880	1876	1880	1876	23
524	20230718	101400	63782678	1877	1879	1879	1877	717
525	20230718	101300	62436706	1881	1881	1881	1881	0
526	20230718	101200	62436706	1881	1881	1881	1881	0
527	20230718	101100	62436706	1881	1881	1881	1881	0
528	20230718	101000	62436706	1881	1879	1881	1879	3
529	20230718	100900	62431067	1879	1879	1879	1879	1
530	20230718	100800	62429188	1881	1881	1881	1881	0
531	20230718	100700	62429188	1881	1881	1881	1881	5
532	20230718	100600	62419783	1880	1880	1880	1880	0
533	20230718	100500	62419783	1880	1880	1880	1880	1
534	20230718	100400	62417903	1881	1881	1881	1881	0
535	20230718	100300	62417903	1881	1881	1881	1881	0
536	20230718	100200	62417903	1881	1881	1881	1881	1
537	20230718	100100	62416022	1882	1882	1882	1882	0
538	20230718	100000	62416022	1882	1882	1882	1882	0
539	20230718	095900	62416022	1882	1882	1882	1882	1
540	20230718	095800	62414140	1885	1883	1885	1883	13
541	20230718	095700	62389659	1883	1883	1883	1883	10
542	20230718	095600	62370829	1876	1876	1876	1876	27
543	20230718	095500	62320177	1875	1875	1875	1875	242
544	20230718	095400	61866427	1875	1876	1876	1875	5901
545	20230718	095300	50797452	1875	1875	1875	1875	768
546	20230718	095200	49357452	1876	1876	1876	1876	1
547	20230718	095100	49355576	1877	1880	1880	1877	1481
548	20230718	095000	46573735	1881	1881	1881	1881	0
549	20230718	094900	46573735	1881	1881	1881	1881	1
550	20230718	094800	46571854	1881	1881	1881	1881	1
551	20230718	094700	46569973	1879	1883	1883	1879	1621
552	20230718	094600	43522001	1884	1885	1885	1884	493
553	20230718	094500	42593183	1885	1885	1885	1885	0
554	20230718	094400	42593183	1885	1885	1885	1884	504
555	20230718	094300	41643174	1886	1886	1886	1886	1
556	20230718	094200	41641288	1885	1886	1886	1885	1225
557	20230718	094100	39330969	1887	1889	1892	1887	1110
558	20230718	094000	37236362	1888	1888	1888	1888	1
559	20230718	093900	37234474	1889	1889	1889	1889	0
560	20230718	093800	37234474	1889	1889	1889	1889	1
561	20230718	093700	37232585	1887	1893	1893	1887	801
562	20230718	093600	35719265	1889	1896	1896	1889	22
563	20230718	093500	35677700	1889	1888	1889	1888	501
564	20230718	093400	34731312	1889	1889	1889	1889	0
565	20230718	093300	34731312	1889	1887	1889	1887	445
566	20230718	093200	33891595	1887	1887	1887	1887	1
567	20230718	093100	33889708	1887	1887	1887	1887	0
568	20230718	093000	33889708	1887	1887	1887	1887	1
569	20230718	092900	33887821	1888	1891	1891	1888	2496
570	20230718	092800	29172876	1892	1892	1892	1892	1
571	20230718	092700	29170984	1896	1896	1896	1896	1
572	20230718	092600	29169088	1892	1895	1895	1892	4
573	20230718	092500	29161514	1896	1896	1896	1896	1
574	20230718	092400	29159618	1889	1889	1889	1889	50
575	20230718	092300	29065168	1889	1889	1889	1889	464
576	20230718	092200	28188672	1889	1889	1889	1889	10
577	20230718	092100	28169782	1887	1886	1889	1886	303
578	20230718	092000	27598318	1887	1889	1889	1887	23
579	20230718	091900	27554904	1898	1898	1898	1898	0
580	20230718	091800	27554904	1898	1898	1898	1898	4
581	20230718	091700	27547312	1899	1899	1899	1899	300
582	20230718	091600	26977612	1899	1899	1899	1899	290
583	20230718	091500	26426902	1899	1898	1899	1898	258
584	20230718	091400	25936991	1898	1898	1898	1898	373
585	20230718	091300	25229037	1890	1890	1890	1890	276
586	20230718	091200	24707397	1888	1880	1888	1880	291
587	20230718	091100	24158015	1879	1878	1879	1878	1025
588	20230718	091000	22232138	1878	1875	1879	1872	951
589	20230718	090900	20449419	1878	1881	1881	1878	714
590	20230718	090800	19106601	1888	1888	1888	1888	0
591	20230718	090700	19106601	1888	1888	1888	1888	0
592	20230718	090600	19106601	1888	1888	1888	1888	500
593	20230718	090500	18162601	1889	1896	1896	1889	501
594	20230718	090400	17216205	1889	1889	1889	1889	0
595	20230718	090300	17216205	1889	1890	1890	1889	661
596	20230718	090200	15967575	1900	1900	1900	1900	0
597	20230718	090100	15967575	1900	1887	1900	1887	823
598	20230718	090000	14413006	1888	1872	1888	1872	7699