KissMeData/040610/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	191800	178517985	1887	1887	1887	1887	9168
3	20230714	191700	178517985	1887	1887	1887	1887	0
4	20230714	191600	178517985	1887	1887	1887	1887	0
5	20230714	191500	178517985	1887	1887	1887	1887	0
6	20230714	191400	178517985	1887	1887	1887	1887	0
7	20230714	191300	178517985	1887	1887	1887	1887	0
8	20230714	191200	178517985	1887	1887	1887	1887	0
9	20230714	191100	178517985	1887	1887	1887	1887	0
10	20230714	191000	178517985	1887	1887	1887	1887	0
11	20230714	190900	178517985	1887	1887	1887	1887	0
12	20230714	190800	178517985	1887	1887	1887	1887	0
13	20230714	190700	178517985	1887	1887	1887	1887	0
14	20230714	190600	178517985	1887	1887	1887	1887	0
15	20230714	190500	178517985	1887	1887	1887	1887	0
16	20230714	190400	178517985	1887	1887	1887	1887	0
17	20230714	190300	178517985	1887	1887	1887	1887	0
18	20230714	190200	178517985	1887	1887	1887	1887	0
19	20230714	190100	178517985	1887	1887	1887	1887	0
20	20230714	190000	178517985	1887	1887	1887	1887	0
21	20230714	185900	178517985	1887	1887	1887	1887	0
22	20230714	185800	178517985	1887	1887	1887	1887	0
23	20230714	185700	178517985	1887	1887	1887	1887	0
24	20230714	185600	178517985	1887	1887	1887	1887	0
25	20230714	185500	178517985	1887	1887	1887	1887	0
26	20230714	185400	178517985	1887	1887	1887	1887	0
27	20230714	185300	178517985	1887	1887	1887	1887	0
28	20230714	185200	178517985	1887	1887	1887	1887	0
29	20230714	185100	178517985	1887	1887	1887	1887	0
30	20230714	185000	178517985	1887	1887	1887	1887	0
31	20230714	184900	178517985	1887	1887	1887	1887	0
32	20230714	184800	178517985	1887	1887	1887	1887	9168
33	20230714	184700	178517985	1887	1887	1887	1887	0
34	20230714	184600	178517985	1887	1887	1887	1887	0
35	20230714	184500	178517985	1887	1887	1887	1887	0
36	20230714	184400	178517985	1887	1887	1887	1887	0
37	20230714	184300	178517985	1887	1887	1887	1887	0
38	20230714	184200	178517985	1887	1887	1887	1887	0
39	20230714	184100	178517985	1887	1887	1887	1887	0
40	20230714	184000	178517985	1887	1887	1887	1887	0
41	20230714	183900	178517985	1887	1887	1887	1887	0
42	20230714	183800	178517985	1887	1887	1887	1887	0
43	20230714	183700	178517985	1887	1887	1887	1887	0
44	20230714	183600	178517985	1887	1887	1887	1887	0
45	20230714	183500	178517985	1887	1887	1887	1887	0
46	20230714	183400	178517985	1887	1887	1887	1887	0
47	20230714	183300	178517985	1887	1887	1887	1887	0
48	20230714	183200	178517985	1887	1887	1887	1887	0
49	20230714	183100	178517985	1887	1887	1887	1887	0
50	20230714	183000	178517985	1887	1887	1887	1887	0
51	20230714	182900	178517985	1887	1887	1887	1887	0
52	20230714	182800	178517985	1887	1887	1887	1887	0
53	20230714	182700	178517985	1887	1887	1887	1887	0
54	20230714	182600	178517985	1887	1887	1887	1887	0
55	20230714	182500	178517985	1887	1887	1887	1887	0
56	20230714	182400	178517985	1887	1887	1887	1887	0
57	20230714	182300	178517985	1887	1887	1887	1887	0
58	20230714	182200	178517985	1887	1887	1887	1887	0
59	20230714	182100	178517985	1887	1887	1887	1887	0
60	20230714	182000	178517985	1887	1887	1887	1887	0
61	20230714	181900	178517985	1887	1887	1887	1887	0
62	20230714	181800	178517985	1887	1887	1887	1887	9168
63	20230714	181700	178517985	1887	1887	1887	1887	0
64	20230714	181600	178517985	1887	1887	1887	1887	0
65	20230714	181500	178517985	1887	1887	1887	1887	0
66	20230714	181400	178517985	1887	1887	1887	1887	0
67	20230714	181300	178517985	1887	1887	1887	1887	0
68	20230714	181200	178517985	1887	1887	1887	1887	0
69	20230714	181100	178517985	1887	1887	1887	1887	0
70	20230714	181000	178517985	1887	1887	1887	1887	0
71	20230714	180900	178517985	1887	1887	1887	1887	0
72	20230714	180800	178517985	1887	1887	1887	1887	0
73	20230714	180700	178517985	1887	1887	1887	1887	0
74	20230714	180600	178517985	1887	1887	1887	1887	0
75	20230714	180500	178517985	1887	1887	1887	1887	0
76	20230714	180400	178517985	1887	1887	1887	1887	0
77	20230714	180300	178517985	1887	1887	1887	1887	0
78	20230714	180200	178517985	1887	1887	1887	1887	0
79	20230714	180100	178517985	1887	1887	1887	1887	0
80	20230714	180000	178517985	1887	1887	1887	1887	0
81	20230714	175900	178517985	1887	1887	1887	1887	0
82	20230714	175800	178517985	1887	1887	1887	1887	0
83	20230714	175700	178517985	1887	1887	1887	1887	0
84	20230714	175600	178517985	1887	1887	1887	1887	0
85	20230714	175500	178517985	1887	1887	1887	1887	0
86	20230714	175400	178517985	1887	1887	1887	1887	0
87	20230714	175300	178517985	1887	1887	1887	1887	0
88	20230714	175200	178517985	1887	1887	1887	1887	0
89	20230714	175100	178517985	1887	1887	1887	1887	0
90	20230714	175000	178517985	1887	1887	1887	1887	0
91	20230714	174900	178517985	1887	1887	1887	1887	0
92	20230714	174800	178517985	1887	1887	1887	1887	9168
93	20230714	174700	178517985	1887	1887	1887	1887	0
94	20230714	174600	178517985	1887	1887	1887	1887	0
95	20230714	174500	178517985	1887	1887	1887	1887	0
96	20230714	174400	178517985	1887	1887	1887	1887	0
97	20230714	174300	178517985	1887	1887	1887	1887	0
98	20230714	174200	178517985	1887	1887	1887	1887	0
99	20230714	174100	178517985	1887	1887	1887	1887	0
100	20230714	174000	178517985	1887	1887	1887	1887	0
101	20230714	173900	178517985	1887	1887	1887	1887	0
102	20230714	173800	178517985	1887	1887	1887	1887	0
103	20230714	173700	178517985	1887	1887	1887	1887	0
104	20230714	173600	178517985	1887	1887	1887	1887	0
105	20230714	173500	178517985	1887	1887	1887	1887	0
106	20230714	173400	178517985	1887	1887	1887	1887	0
107	20230714	173300	178517985	1887	1887	1887	1887	0
108	20230714	173200	178517985	1887	1887	1887	1887	0
109	20230714	173100	178517985	1887	1887	1887	1887	0
110	20230714	173000	178517985	1887	1887	1887	1887	0
111	20230714	172900	178517985	1887	1887	1887	1887	0
112	20230714	172800	178517985	1887	1887	1887	1887	0
113	20230714	172700	178517985	1887	1887	1887	1887	0
114	20230714	172600	178517985	1887	1887	1887	1887	0
115	20230714	172500	178517985	1887	1887	1887	1887	0
116	20230714	172400	178517985	1887	1887	1887	1887	0
117	20230714	172300	178517985	1887	1887	1887	1887	0
118	20230714	172200	178517985	1887	1887	1887	1887	0
119	20230714	172100	178517985	1887	1887	1887	1887	0
120	20230714	172000	178517985	1887	1887	1887	1887	0
121	20230714	171900	178517985	1887	1887	1887	1887	0
122	20230714	171800	178517985	1887	1887	1887	1887	9168
123	20230714	171700	178517985	1887	1887	1887	1887	0
124	20230714	171600	178517985	1887	1887	1887	1887	0
125	20230714	171500	178517985	1887	1887	1887	1887	0
126	20230714	171400	178517985	1887	1887	1887	1887	0
127	20230714	171300	178517985	1887	1887	1887	1887	0
128	20230714	171200	178517985	1887	1887	1887	1887	0
129	20230714	171100	178517985	1887	1887	1887	1887	0
130	20230714	171000	178517985	1887	1887	1887	1887	0
131	20230714	170900	178517985	1887	1887	1887	1887	0
132	20230714	170800	178517985	1887	1887	1887	1887	0
133	20230714	170700	178517985	1887	1887	1887	1887	0
134	20230714	170600	178517985	1887	1887	1887	1887	0
135	20230714	170500	178517985	1887	1887	1887	1887	0
136	20230714	170400	178517985	1887	1887	1887	1887	0
137	20230714	170300	178517985	1887	1887	1887	1887	0
138	20230714	170200	178517985	1887	1887	1887	1887	0
139	20230714	170100	178517985	1887	1887	1887	1887	0
140	20230714	170000	178517985	1887	1887	1887	1887	0
141	20230714	165900	178517985	1887	1887	1887	1887	0
142	20230714	165800	178517985	1887	1887	1887	1887	0
143	20230714	165700	178517985	1887	1887	1887	1887	0
144	20230714	165600	178517985	1887	1887	1887	1887	0
145	20230714	165500	178517985	1887	1887	1887	1887	0
146	20230714	165400	178517985	1887	1887	1887	1887	0
147	20230714	165300	178517985	1887	1887	1887	1887	0
148	20230714	165200	178517985	1887	1887	1887	1887	0
149	20230714	165100	178517985	1887	1887	1887	1887	0
150	20230714	165000	178517985	1887	1887	1887	1887	0
151	20230714	164900	178517985	1887	1887	1887	1887	0
152	20230714	164800	178517985	1887	1887	1887	1887	9168
153	20230714	164700	178517985	1887	1887	1887	1887	0
154	20230714	164600	178517985	1887	1887	1887	1887	0
155	20230714	164500	178517985	1887	1887	1887	1887	0
156	20230714	164400	178517985	1887	1887	1887	1887	0
157	20230714	164300	178517985	1887	1887	1887	1887	0
158	20230714	164200	178517985	1887	1887	1887	1887	0
159	20230714	164100	178517985	1887	1887	1887	1887	0
160	20230714	164000	178517985	1887	1887	1887	1887	0
161	20230714	163900	178517985	1887	1887	1887	1887	0
162	20230714	163800	178517985	1887	1887	1887	1887	0
163	20230714	163700	178517985	1887	1887	1887	1887	0
164	20230714	163600	178517985	1887	1887	1887	1887	0
165	20230714	163500	178517985	1887	1887	1887	1887	0
166	20230714	163400	178517985	1887	1887	1887	1887	0
167	20230714	163300	178517985	1887	1887	1887	1887	0
168	20230714	163200	178517985	1887	1887	1887	1887	0
169	20230714	163100	178517985	1887	1887	1887	1887	0
170	20230714	163000	178517985	1887	1887	1887	1887	0
171	20230714	162900	178517985	1887	1887	1887	1887	0
172	20230714	162800	178517985	1887	1887	1887	1887	0
173	20230714	162700	178517985	1887	1887	1887	1887	0
174	20230714	162600	178517985	1887	1887	1887	1887	0
175	20230714	162500	178517985	1887	1887	1887	1887	0
176	20230714	162400	178517985	1887	1887	1887	1887	0
177	20230714	162300	178517985	1887	1887	1887	1887	0
178	20230714	162200	178517985	1887	1887	1887	1887	0
179	20230714	162100	178517985	1887	1887	1887	1887	0
180	20230714	162000	178517985	1887	1887	1887	1887	0
181	20230714	161900	178517985	1887	1887	1887	1887	0
182	20230714	161800	178517985	1887	1887	1887	1887	9168
183	20230714	161700	178517985	1887	1887	1887	1887	0
184	20230714	161600	178517985	1887	1887	1887	1887	0
185	20230714	161500	178517985	1887	1887	1887	1887	0
186	20230714	161400	178517985	1887	1887	1887	1887	0
187	20230714	161300	178517985	1887	1887	1887	1887	0
188	20230714	161200	178517985	1887	1887	1887	1887	0
189	20230714	161100	178517985	1887	1887	1887	1887	0
190	20230714	161000	178517985	1887	1887	1887	1887	0
191	20230714	160900	178517985	1887	1887	1887	1887	0
192	20230714	160800	178517985	1887	1887	1887	1887	0
193	20230714	160700	178517985	1887	1887	1887	1887	0
194	20230714	160600	178517985	1887	1887	1887	1887	0
195	20230714	160500	178517985	1887	1887	1887	1887	0
196	20230714	160400	178517985	1887	1887	1887	1887	0
197	20230714	160300	178517985	1887	1887	1887	1887	0
198	20230714	160200	178517985	1887	1887	1887	1887	0
199	20230714	160100	178517985	1887	1887	1887	1887	0
200	20230714	160000	178517985	1887	1887	1887	1887	0
201	20230714	155900	178517985	1887	1887	1887	1887	0
202	20230714	155800	178517985	1887	1887	1887	1887	0
203	20230714	155700	178517985	1887	1887	1887	1887	0
204	20230714	155600	178517985	1887	1887	1887	1887	0
205	20230714	155500	178517985	1887	1887	1887	1887	0
206	20230714	155400	178517985	1887	1887	1887	1887	0
207	20230714	155300	178517985	1887	1887	1887	1887	0
208	20230714	155200	178517985	1887	1887	1887	1887	0
209	20230714	155100	178517985	1887	1887	1887	1887	0
210	20230714	155000	178517985	1887	1887	1887	1887	0
211	20230714	154900	178517985	1887	1887	1887	1887	0
212	20230714	154800	178517985	1887	1887	1887	1887	9168
213	20230714	154700	178517985	1887	1887	1887	1887	0
214	20230714	154600	178517985	1887	1887	1887	1887	0
215	20230714	154500	178517985	1887	1887	1887	1887	0
216	20230714	154400	178517985	1887	1887	1887	1887	0
217	20230714	154300	178517985	1887	1887	1887	1887	0
218	20230714	154200	178517985	1887	1887	1887	1887	0
219	20230714	154100	178517985	1887	1887	1887	1887	0
220	20230714	154000	178517985	1887	1887	1887	1887	0
221	20230714	153900	178517985	1887	1887	1887	1887	0
222	20230714	153800	178517985	1887	1887	1887	1887	0
223	20230714	153700	178517985	1887	1887	1887	1887	0
224	20230714	153600	178517985	1887	1887	1887	1887	0
225	20230714	153500	178517985	1887	1887	1887	1887	0
226	20230714	153400	178517985	1887	1887	1887	1887	0
227	20230714	153300	178517985	1887	1887	1887	1887	0
228	20230714	153200	178517985	1887	1887	1887	1887	0
229	20230714	153100	178517985	1887	1887	1887	1887	0
230	20230714	153000	178517985	1887	1887	1887	1887	9168
231	20230714	152900	161217969	1867	1867	1867	1867	0
232	20230714	152800	161217969	1867	1867	1867	1867	0
233	20230714	152700	161217969	1867	1867	1867	1867	0
234	20230714	152600	161217969	1867	1867	1867	1867	0
235	20230714	152500	161217969	1867	1867	1867	1867	0
236	20230714	152400	161217969	1867	1867	1867	1867	0
237	20230714	152300	161217969	1867	1867	1867	1867	0
238	20230714	152200	161217969	1867	1867	1867	1867	0
239	20230714	152100	161217969	1867	1867	1867	1867	0
240	20230714	152000	161217969	1867	1867	1867	1867	0
241	20230714	151900	161217969	1867	1867	1867	1867	2
242	20230714	151800	161214235	1864	1864	1864	1864	0
243	20230714	151700	161214235	1864	1864	1864	1864	0
244	20230714	151600	161214235	1864	1864	1864	1864	250
245	20230714	151500	160748235	1865	1865	1865	1865	22
246	20230714	151400	160707205	1865	1865	1865	1865	28
247	20230714	151300	160654985	1864	1864	1864	1864	0
248	20230714	151200	160654985	1864	1864	1864	1864	200
249	20230714	151100	160282185	1864	1865	1865	1864	180
250	20230714	151000	159946661	1872	1872	1872	1872	1
251	20230714	150900	159944789	1865	1872	1872	1865	5191
252	20230714	150800	150261259	1865	1866	1866	1865	901
253	20230714	150700	148580844	1872	1872	1872	1872	1
254	20230714	150600	148578972	1872	1872	1872	1872	0
255	20230714	150500	148578972	1872	1872	1872	1872	1
256	20230714	150400	148577100	1863	1871	1871	1863	4444
257	20230714	150300	140285600	1871	1871	1871	1871	0
258	20230714	150200	140285600	1871	1871	1871	1871	0
259	20230714	150100	140285600	1871	1871	1871	1871	0
260	20230714	150000	140285600	1871	1871	1871	1871	0
261	20230714	145900	140285600	1871	1871	1871	1871	6
262	20230714	145800	140274374	1873	1873	1873	1873	0
263	20230714	145700	140274374	1873	1873	1873	1873	0
264	20230714	145600	140274374	1873	1873	1873	1873	0
265	20230714	145500	140274374	1873	1873	1873	1873	10
266	20230714	145400	140255644	1873	1873	1873	1873	0
267	20230714	145300	140255644	1873	1868	1873	1868	72
268	20230714	145200	140121073	1868	1868	1868	1868	200
269	20230714	145100	139747473	1868	1868	1868	1868	0
270	20230714	145000	139747473	1868	1868	1868	1868	0
271	20230714	144900	139747473	1868	1865	1868	1865	107
272	20230714	144800	139547906	1864	1864	1864	1864	0
273	20230714	144700	139547906	1864	1864	1864	1864	0
274	20230714	144600	139547906	1864	1864	1864	1864	0
275	20230714	144500	139547906	1864	1864	1864	1864	0
276	20230714	144400	139547906	1864	1864	1864	1864	0
277	20230714	144300	139547906	1864	1864	1864	1864	0
278	20230714	144200	139547906	1864	1864	1864	1864	0
279	20230714	144100	139547906	1864	1864	1864	1864	0
280	20230714	144000	139547906	1864	1867	1867	1864	1370
281	20230714	143900	136993116	1867	1867	1867	1867	0
282	20230714	143800	136993116	1867	1867	1867	1867	804
283	20230714	143700	135492048	1865	1865	1865	1865	0
284	20230714	143600	135492048	1865	1865	1865	1865	0
285	20230714	143500	135492048	1865	1865	1865	1865	0
286	20230714	143400	135492048	1865	1865	1865	1865	0
287	20230714	143300	135492048	1865	1865	1865	1865	0
288	20230714	143200	135492048	1865	1865	1865	1865	0
289	20230714	143100	135492048	1865	1865	1865	1865	0
290	20230714	143000	135492048	1865	1865	1865	1865	4
291	20230714	142900	135484588	1865	1865	1865	1865	0
292	20230714	142800	135484588	1865	1865	1865	1865	0
293	20230714	142700	135484588	1865	1865	1865	1865	1
294	20230714	142600	135482723	1865	1865	1865	1865	900
295	20230714	142500	133804223	1865	1868	1868	1865	868
296	20230714	142400	132185397	1868	1868	1868	1868	0
297	20230714	142300	132185397	1868	1868	1868	1868	107
298	20230714	142200	131985521	1868	1868	1868	1868	0
299	20230714	142100	131985521	1868	1868	1868	1868	0
300	20230714	142000	131985521	1868	1868	1868	1868	0
301	20230714	141900	131985521	1868	1868	1868	1868	0
302	20230714	141800	131985521	1868	1868	1868	1868	0
303	20230714	141700	131985521	1868	1868	1868	1868	0
304	20230714	141600	131985521	1868	1868	1868	1868	0
305	20230714	141500	131985521	1868	1868	1868	1868	9
306	20230714	141400	131968709	1868	1868	1868	1868	1
307	20230714	141300	131966841	1865	1865	1865	1865	0
308	20230714	141200	131966841	1865	1865	1865	1865	0
309	20230714	141100	131966841	1865	1865	1865	1865	25
310	20230714	141000	131920216	1865	1865	1865	1865	2
311	20230714	140900	131916486	1869	1869	1869	1869	0
312	20230714	140800	131916486	1869	1869	1869	1869	0
313	20230714	140700	131916486	1869	1869	1869	1869	0
314	20230714	140600	131916486	1869	1869	1869	1869	0
315	20230714	140500	131916486	1869	1865	1869	1865	51
316	20230714	140400	131821367	1865	1865	1865	1865	366
317	20230714	140300	131138777	1869	1869	1869	1869	1
318	20230714	140200	131136908	1866	1866	1866	1866	184
319	20230714	140100	130793564	1866	1866	1866	1866	0
320	20230714	140000	130793564	1866	1866	1866	1866	0
321	20230714	135900	130793564	1866	1866	1866	1866	783
322	20230714	135800	129332486	1867	1867	1867	1867	0
323	20230714	135700	129332486	1867	1867	1867	1867	0
324	20230714	135600	129332486	1867	1867	1867	1867	0
325	20230714	135500	129332486	1867	1866	1867	1866	520
326	20230714	135400	128361661	1867	1867	1867	1867	273
327	20230714	135300	127851970	1869	1869	1869	1869	0
328	20230714	135200	127851970	1869	1869	1869	1869	0
329	20230714	135100	127851970	1869	1869	1869	1869	0
330	20230714	135000	127851970	1869	1869	1869	1869	0
331	20230714	134900	127851970	1869	1869	1869	1869	158
332	20230714	134800	127556668	1869	1870	1873	1869	822
333	20230714	134700	126020325	1869	1869	1869	1869	75
334	20230714	134600	125880150	1869	1869	1869	1869	0
335	20230714	134500	125880150	1869	1869	1869	1869	0
336	20230714	134400	125880150	1869	1869	1869	1869	0
337	20230714	134300	125880150	1869	1869	1869	1869	0
338	20230714	134200	125880150	1869	1869	1869	1869	5
339	20230714	134100	125870805	1869	1869	1869	1869	0
340	20230714	134000	125870805	1869	1869	1869	1869	0
341	20230714	133900	125870805	1869	1869	1869	1869	417
342	20230714	133800	125091432	1869	1869	1869	1869	0
343	20230714	133700	125091432	1869	1869	1869	1869	0
344	20230714	133600	125091432	1869	1869	1869	1869	0
345	20230714	133500	125091432	1869	1869	1869	1869	207
346	20230714	133400	124704549	1873	1873	1873	1873	0
347	20230714	133300	124704549	1873	1873	1873	1873	0
348	20230714	133200	124704549	1873	1873	1873	1873	0
349	20230714	133100	124704549	1873	1873	1873	1873	0
350	20230714	133000	124704549	1873	1873	1873	1873	0
351	20230714	132900	124704549	1873	1873	1873	1873	0
352	20230714	132800	124704549	1873	1873	1873	1873	0
353	20230714	132700	124704549	1873	1873	1873	1873	0
354	20230714	132600	124704549	1873	1873	1873	1873	0
355	20230714	132500	124704549	1873	1873	1873	1873	0
356	20230714	132400	124704549	1873	1873	1873	1873	0
357	20230714	132300	124704549	1873	1873	1873	1873	0
358	20230714	132200	124704549	1873	1873	1873	1873	100
359	20230714	132100	124517249	1874	1874	1874	1874	0
360	20230714	132000	124517249	1874	1874	1874	1874	0
361	20230714	131900	124517249	1874	1874	1874	1874	0
362	20230714	131800	124517249	1874	1874	1874	1874	0
363	20230714	131700	124517249	1874	1874	1874	1874	0
364	20230714	131600	124517249	1874	1874	1874	1874	0
365	20230714	131500	124517249	1874	1874	1874	1874	0
366	20230714	131400	124517249	1874	1868	1874	1868	4
367	20230714	131300	124509765	1869	1869	1869	1869	78
368	20230714	131200	124363983	1869	1869	1869	1869	0
369	20230714	131100	124363983	1869	1869	1869	1869	1436
370	20230714	131000	121680099	1869	1869	1869	1869	5
371	20230714	130900	121670754	1874	1874	1874	1874	0
372	20230714	130800	121670754	1874	1874	1874	1874	0
373	20230714	130700	121670754	1874	1870	1874	1870	149
374	20230714	130600	121392114	1869	1869	1869	1869	0
375	20230714	130500	121392114	1869	1869	1869	1869	86
376	20230714	130400	121231380	1869	1869	1869	1869	0
377	20230714	130300	121231380	1869	1869	1869	1869	0
378	20230714	130200	121231380	1869	1869	1869	1869	0
379	20230714	130100	121231380	1869	1869	1869	1869	0
380	20230714	130000	121231380	1869	1869	1869	1869	0
381	20230714	125900	121231380	1869	1869	1869	1869	0
382	20230714	125800	121231380	1869	1869	1869	1869	0
383	20230714	125700	121231380	1869	1869	1869	1869	0
384	20230714	125600	121231380	1869	1869	1869	1869	0
385	20230714	125500	121231380	1869	1869	1869	1869	0
386	20230714	125400	121231380	1869	1869	1869	1869	0
387	20230714	125300	121231380	1869	1869	1869	1869	0
388	20230714	125200	121231380	1869	1869	1869	1869	0
389	20230714	125100	121231380	1869	1869	1869	1869	0
390	20230714	125000	121231380	1869	1869	1869	1869	0
391	20230714	124900	121231380	1869	1869	1869	1869	0
392	20230714	124800	121231380	1869	1869	1869	1869	0
393	20230714	124700	121231380	1869	1869	1869	1869	0
394	20230714	124600	121231380	1869	1869	1869	1869	0
395	20230714	124500	121231380	1869	1866	1869	1865	1001
396	20230714	124400	119363845	1872	1872	1872	1872	0
397	20230714	124300	119363845	1872	1872	1872	1872	0
398	20230714	124200	119363845	1872	1872	1872	1872	0
399	20230714	124100	119363845	1872	1872	1872	1872	0
400	20230714	124000	119363845	1872	1866	1872	1866	644
401	20230714	123900	118162135	1866	1866	1866	1866	0
402	20230714	123800	118162135	1866	1872	1872	1865	287
403	20230714	123700	117626605	1872	1872	1872	1872	0
404	20230714	123600	117626605	1872	1868	1872	1866	485
405	20230714	123500	116721525	1872	1872	1872	1872	0
406	20230714	123400	116721525	1872	1868	1872	1868	2
407	20230714	123300	116717785	1874	1874	1874	1874	1
408	20230714	123200	116715911	1870	1870	1870	1870	500
409	20230714	123100	115780911	1875	1875	1875	1875	0
410	20230714	123000	115780911	1875	1875	1875	1875	100
411	20230714	122900	115593411	1876	1876	1876	1876	0
412	20230714	122800	115593411	1876	1876	1876	1876	0
413	20230714	122700	115593411	1876	1876	1876	1876	0
414	20230714	122600	115593411	1876	1876	1876	1876	0
415	20230714	122500	115593411	1876	1876	1876	1876	0
416	20230714	122400	115593411	1876	1876	1876	1876	0
417	20230714	122300	115593411	1876	1876	1876	1876	0
418	20230714	122200	115593411	1876	1876	1876	1876	0
419	20230714	122100	115593411	1876	1876	1876	1876	0
420	20230714	122000	115593411	1876	1876	1876	1876	0
421	20230714	121900	115593411	1876	1876	1876	1876	10
422	20230714	121800	115574651	1876	1876	1876	1876	0
423	20230714	121700	115574651	1876	1876	1876	1876	1
424	20230714	121600	115572775	1868	1868	1868	1868	1
425	20230714	121500	115570907	1876	1876	1876	1876	1
426	20230714	121400	115569031	1876	1876	1876	1876	0
427	20230714	121300	115569031	1876	1876	1876	1876	0
428	20230714	121200	115569031	1876	1876	1876	1876	0
429	20230714	121100	115569031	1876	1876	1876	1876	0
430	20230714	121000	115569031	1876	1876	1876	1876	0
431	20230714	120900	115569031	1876	1876	1876	1876	0
432	20230714	120800	115569031	1876	1875	1876	1875	2
433	20230714	120700	115565280	1877	1877	1877	1877	0
434	20230714	120600	115565280	1877	1877	1877	1877	0
435	20230714	120500	115565280	1877	1877	1877	1877	0
436	20230714	120400	115565280	1877	1877	1877	1877	11
437	20230714	120300	115544633	1877	1877	1877	1877	12
438	20230714	120200	115522109	1877	1877	1877	1877	0
439	20230714	120100	115522109	1877	1877	1877	1877	11
440	20230714	120000	115501462	1877	1877	1877	1877	300
441	20230714	115900	114938362	1877	1877	1877	1877	628
442	20230714	115800	113759606	1878	1877	1878	1866	1003
443	20230714	115700	111886482	1877	1876	1877	1876	1298
444	20230714	115600	109451055	1869	1869	1869	1869	2
445	20230714	115500	109447317	1869	1869	1869	1869	1
446	20230714	115400	109445448	1878	1878	1878	1878	0
447	20230714	115300	109445448	1878	1878	1878	1878	0
448	20230714	115200	109445448	1878	1878	1878	1878	5
449	20230714	115100	109436058	1879	1879	1879	1879	0
450	20230714	115000	109436058	1879	1878	1879	1878	40
451	20230714	114900	109360918	1879	1879	1879	1879	0
452	20230714	114800	109360918	1879	1878	1879	1878	200
453	20230714	114700	108985164	1878	1875	1878	1875	100
454	20230714	114600	108797496	1875	1873	1875	1873	800
455	20230714	114500	107299092	1873	1873	1873	1873	0
456	20230714	114400	107299092	1873	1873	1873	1873	0
457	20230714	114300	107299092	1873	1873	1873	1873	1
458	20230714	114200	107297219	1874	1874	1874	1874	0
459	20230714	114100	107297219	1874	1874	1874	1874	0
460	20230714	114000	107297219	1874	1874	1874	1874	0
461	20230714	113900	107297219	1874	1874	1874	1874	0
462	20230714	113800	107297219	1874	1874	1874	1874	0
463	20230714	113700	107297219	1874	1874	1874	1874	0
464	20230714	113600	107297219	1874	1874	1874	1874	0
465	20230714	113500	107297219	1874	1874	1874	1874	0
466	20230714	113400	107297219	1874	1874	1874	1874	1
467	20230714	113300	107295345	1866	1866	1866	1866	100
468	20230714	113200	107108745	1874	1874	1874	1874	0
469	20230714	113100	107108745	1874	1874	1874	1874	0
470	20230714	113000	107108745	1874	1874	1874	1874	5
471	20230714	112900	107099375	1874	1874	1874	1874	0
472	20230714	112800	107099375	1874	1874	1874	1874	0
473	20230714	112700	107099375	1874	1874	1874	1874	0
474	20230714	112600	107099375	1874	1873	1874	1873	501
475	20230714	112500	106161001	1876	1876	1876	1876	0
476	20230714	112400	106161001	1876	1876	1876	1876	0
477	20230714	112300	106161001	1876	1872	1876	1865	6888
478	20230714	112200	93289001	1879	1879	1879	1879	0
479	20230714	112100	93289001	1879	1879	1879	1879	0
480	20230714	112000	93289001	1879	1879	1879	1879	0
481	20230714	111900	93289001	1879	1879	1879	1879	0
482	20230714	111800	93289001	1879	1879	1879	1879	50
483	20230714	111700	93195051	1879	1879	1879	1879	10
484	20230714	111600	93176261	1879	1879	1879	1879	10
485	20230714	111500	93157471	1881	1881	1881	1881	0
486	20230714	111400	93157471	1881	1881	1881	1881	0
487	20230714	111300	93157471	1881	1881	1881	1881	0
488	20230714	111200	93157471	1881	1881	1881	1881	0
489	20230714	111100	93157471	1881	1881	1881	1881	0
490	20230714	111000	93157471	1881	1881	1881	1881	0
491	20230714	110900	93157471	1881	1881	1881	1881	0
492	20230714	110800	93157471	1881	1881	1881	1881	0
493	20230714	110700	93157471	1881	1881	1881	1881	0
494	20230714	110600	93157471	1881	1881	1881	1881	0
495	20230714	110500	93157471	1881	1881	1881	1881	0
496	20230714	110400	93157471	1881	1881	1881	1881	0
497	20230714	110300	93157471	1881	1881	1881	1881	0
498	20230714	110200	93157471	1881	1881	1881	1881	1
499	20230714	110100	93155590	1871	1873	1873	1871	1500
500	20230714	110000	90348299	1883	1876	1883	1873	11
501	20230714	105900	90327671	1883	1883	1883	1883	0
502	20230714	105800	90327671	1883	1883	1883	1883	5
503	20230714	105700	90318256	1883	1881	1883	1881	6
504	20230714	105600	90306968	1883	1883	1883	1883	0
505	20230714	105500	90306968	1883	1883	1883	1883	5
506	20230714	105400	90297553	1883	1883	1883	1883	0
507	20230714	105300	90297553	1883	1880	1883	1880	3
508	20230714	105200	90291910	1883	1873	1883	1872	501
509	20230714	105100	89353843	1874	1874	1874	1874	231
510	20230714	105000	88920949	1883	1883	1883	1883	30
511	20230714	104900	88864459	1883	1883	1883	1883	5
512	20230714	104800	88855044	1883	1883	1883	1883	0
513	20230714	104700	88855044	1883	1883	1883	1883	500
514	20230714	104600	87913544	1883	1883	1883	1883	1
515	20230714	104500	87911661	1885	1885	1885	1885	0
516	20230714	104400	87911661	1885	1885	1885	1885	0
517	20230714	104300	87911661	1885	1885	1885	1885	54
518	20230714	104200	87809871	1885	1885	1885	1885	2
519	20230714	104100	87806101	1885	1885	1885	1885	2
520	20230714	104000	87802331	1886	1883	1886	1883	11
521	20230714	103900	87781615	1884	1885	1885	1884	51
522	20230714	103800	87685481	1886	1886	1886	1886	1
523	20230714	103700	87683595	1888	1873	1888	1873	2238
524	20230714	103600	83491595	1873	1874	1874	1873	1001
525	20230714	103500	81615722	1874	1874	1874	1874	0
526	20230714	103400	81615722	1874	1876	1876	1874	3
527	20230714	103300	81610097	1874	1875	1875	1874	2
528	20230714	103200	81606348	1874	1883	1883	1874	2
529	20230714	103100	81602591	1883	1883	1883	1874	3
530	20230714	103000	81596951	1874	1874	1874	1874	0
531	20230714	102900	81596951	1874	1874	1874	1874	0
532	20230714	102800	81596951	1874	1874	1874	1874	0
533	20230714	102700	81596951	1874	1874	1874	1874	0
534	20230714	102600	81596951	1874	1874	1874	1874	0
535	20230714	102500	81596951	1874	1874	1874	1874	0
536	20230714	102400	81596951	1874	1884	1884	1874	13
537	20230714	102300	81572489	1874	1874	1874	1874	1
538	20230714	102200	81570615	1884	1874	1884	1874	2
539	20230714	102100	81566857	1884	1884	1884	1884	1
540	20230714	102000	81564973	1873	1873	1873	1873	1
541	20230714	101900	81563100	1885	1881	1885	1881	3096
542	20230714	101800	75728649	1882	1882	1882	1882	0
543	20230714	101700	75728649	1882	1882	1882	1882	0
544	20230714	101600	75728649	1882	1875	1882	1873	152
545	20230714	101500	75443924	1873	1873	1873	1873	0
546	20230714	101400	75443924	1873	1873	1873	1873	126
547	20230714	101300	75207926	1873	1882	1882	1873	28
548	20230714	101200	75155239	1873	1873	1873	1873	0
549	20230714	101100	75155239	1873	1873	1873	1873	152
550	20230714	101000	74870543	1873	1873	1873	1873	51
551	20230714	100900	74775020	1873	1873	1873	1873	2
552	20230714	100800	74771274	1872	1872	1872	1872	10
553	20230714	100700	74752554	1872	1872	1872	1872	1
554	20230714	100600	74750682	1871	1871	1871	1871	159
555	20230714	100500	74453193	1871	1872	1872	1871	701
556	20230714	100400	73140922	1872	1883	1883	1872	1001
557	20230714	100300	71256050	1884	1884	1884	1884	0
558	20230714	100200	71256050	1884	1884	1884	1884	0
559	20230714	100100	71256050	1884	1884	1884	1884	3
560	20230714	100000	71250398	1872	1883	1885	1872	7
561	20230714	095900	71237270	1885	1881	1885	1881	22
562	20230714	095800	71195841	1880	1873	1880	1873	3000
563	20230714	095700	65558587	1873	1871	1873	1871	39
564	20230714	095600	65485616	1873	1873	1873	1873	0
565	20230714	095500	65485616	1873	1873	1873	1873	0
566	20230714	095400	65485616	1873	1873	1873	1873	4
567	20230714	095300	65478124	1871	1872	1872	1871	68
568	20230714	095200	65350874	1873	1873	1873	1873	0
569	20230714	095100	65350874	1873	1873	1873	1873	6
570	20230714	095000	65339636	1877	1877	1877	1877	1
571	20230714	094900	65337759	1873	1873	1873	1873	4
572	20230714	094800	65330267	1877	1877	1877	1877	5
573	20230714	094700	65320882	1877	1877	1877	1877	46
574	20230714	094600	65234540	1880	1878	1880	1878	280
575	20230714	094500	64708156	1880	1880	1880	1880	0
576	20230714	094400	64708156	1880	1880	1880	1880	0
577	20230714	094300	64708156	1880	1879	1880	1878	4
578	20230714	094200	64700639	1880	1878	1880	1878	502
579	20230714	094100	63757881	1878	1878	1878	1878	0
580	20230714	094000	63757881	1878	1878	1878	1878	0
581	20230714	093900	63757881	1878	1879	1879	1878	1002
582	20230714	093800	61875124	1878	1878	1878	1874	1061
583	20230714	093700	59882696	1878	1878	1878	1878	0
584	20230714	093600	59882696	1878	1877	1878	1877	1168
585	20230714	093500	57690358	1877	1877	1877	1877	1
586	20230714	093400	57688481	1877	1877	1877	1877	0
587	20230714	093300	57688481	1877	1874	1877	1874	66
588	20230714	093200	57564794	1877	1874	1877	1874	345
589	20230714	093100	56918261	1874	1866	1874	1866	11
590	20230714	093000	56897727	1874	1866	1874	1866	602
591	20230714	092900	55774387	1866	1875	1875	1866	16
592	20230714	092800	55744441	1875	1875	1875	1875	0
593	20230714	092700	55744441	1875	1870	1875	1865	651
594	20230714	092600	54529244	1876	1874	1876	1874	5
595	20230714	092500	54519866	1875	1875	1875	1875	0
596	20230714	092400	54519866	1875	1876	1876	1866	161
597	20230714	092300	54219421	1866	1866	1866	1866	1
598	20230714	092200	54217555	1876	1876	1876	1865	538
599	20230714	092100	53214163	1877	1877	1877	1877	17
600	20230714	092000	53182254	1865	1865	1865	1865	325
601	20230714	091900	52576129	1875	1865	1875	1865	2
602	20230714	091800	52572389	1876	1867	1878	1865	5606
603	20230714	091700	42116452	1878	1878	1878	1878	0
604	20230714	091600	42116452	1878	1878	1878	1878	1
605	20230714	091500	42114574	1867	1867	1878	1867	745
606	20230714	091400	40723648	1880	1879	1880	1879	119
607	20230714	091300	40499937	1879	1867	1879	1866	511
608	20230714	091200	39546142	1866	1866	1866	1866	0
609	20230714	091100	39546142	1866	1866	1866	1866	521
610	20230714	091000	38573956	1866	1873	1880	1866	1549
611	20230714	090900	35668381	1867	1885	1885	1830	13027
612	20230714	090800	11569647	1885	1889	1889	1885	282
613	20230714	090700	11037784	1890	1894	1894	1890	3329
614	20230714	090600	4745024	1895	1896	1898	1893	255
615	20230714	090500	4261782	1897	1900	1900	1896	280
616	20230714	090400	3730330	1899	1899	1899	1899	1
617	20230714	090300	3728431	1899	1900	1914	1899	21
618	20230714	090200	3688309	1898	1900	1900	1898	199
619	20230714	090100	3310502	1910	1913	1913	1896	82
620	20230714	090000	3154347	1914	1914	1914	1914	1623