KissMeData/071460/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	193900	188262385	1842	1842	1842	1842	754
3	20230718	193800	188262385	1842	1842	1842	1842	0
4	20230718	193700	188262385	1842	1842	1842	1842	0
5	20230718	193600	188262385	1842	1842	1842	1842	0
6	20230718	193500	188262385	1842	1842	1842	1842	0
7	20230718	193400	188262385	1842	1842	1842	1842	0
8	20230718	193300	188262385	1842	1842	1842	1842	0
9	20230718	193200	188262385	1842	1842	1842	1842	0
10	20230718	193100	188262385	1842	1842	1842	1842	0
11	20230718	193000	188262385	1842	1842	1842	1842	0
12	20230718	192900	188262385	1842	1842	1842	1842	0
13	20230718	192800	188262385	1842	1842	1842	1842	0
14	20230718	192700	188262385	1842	1842	1842	1842	0
15	20230718	192600	188262385	1842	1842	1842	1842	0
16	20230718	192500	188262385	1842	1842	1842	1842	0
17	20230718	192400	188262385	1842	1842	1842	1842	0
18	20230718	192300	188262385	1842	1842	1842	1842	0
19	20230718	192200	188262385	1842	1842	1842	1842	0
20	20230718	192100	188262385	1842	1842	1842	1842	0
21	20230718	192000	188262385	1842	1842	1842	1842	0
22	20230718	191900	188262385	1842	1842	1842	1842	0
23	20230718	191800	188262385	1842	1842	1842	1842	0
24	20230718	191700	188262385	1842	1842	1842	1842	0
25	20230718	191600	188262385	1842	1842	1842	1842	0
26	20230718	191500	188262385	1842	1842	1842	1842	0
27	20230718	191400	188262385	1842	1842	1842	1842	0
28	20230718	191300	188262385	1842	1842	1842	1842	0
29	20230718	191200	188262385	1842	1842	1842	1842	0
30	20230718	191100	188262385	1842	1842	1842	1842	0
31	20230718	191000	188262385	1842	1842	1842	1842	0
32	20230718	190900	188262385	1842	1842	1842	1842	754
33	20230718	190800	188262385	1842	1842	1842	1842	0
34	20230718	190700	188262385	1842	1842	1842	1842	0
35	20230718	190600	188262385	1842	1842	1842	1842	0
36	20230718	190500	188262385	1842	1842	1842	1842	0
37	20230718	190400	188262385	1842	1842	1842	1842	0
38	20230718	190300	188262385	1842	1842	1842	1842	0
39	20230718	190200	188262385	1842	1842	1842	1842	0
40	20230718	190100	188262385	1842	1842	1842	1842	0
41	20230718	190000	188262385	1842	1842	1842	1842	0
42	20230718	185900	188262385	1842	1842	1842	1842	0
43	20230718	185800	188262385	1842	1842	1842	1842	0
44	20230718	185700	188262385	1842	1842	1842	1842	0
45	20230718	185600	188262385	1842	1842	1842	1842	0
46	20230718	185500	188262385	1842	1842	1842	1842	0
47	20230718	185400	188262385	1842	1842	1842	1842	0
48	20230718	185300	188262385	1842	1842	1842	1842	0
49	20230718	185200	188262385	1842	1842	1842	1842	0
50	20230718	185100	188262385	1842	1842	1842	1842	0
51	20230718	185000	188262385	1842	1842	1842	1842	0
52	20230718	184900	188262385	1842	1842	1842	1842	0
53	20230718	184800	188262385	1842	1842	1842	1842	0
54	20230718	184700	188262385	1842	1842	1842	1842	0
55	20230718	184600	188262385	1842	1842	1842	1842	0
56	20230718	184500	188262385	1842	1842	1842	1842	0
57	20230718	184400	188262385	1842	1842	1842	1842	0
58	20230718	184300	188262385	1842	1842	1842	1842	0
59	20230718	184200	188262385	1842	1842	1842	1842	0
60	20230718	184100	188262385	1842	1842	1842	1842	0
61	20230718	184000	188262385	1842	1842	1842	1842	0
62	20230718	183900	188262385	1842	1842	1842	1842	754
63	20230718	183800	188262385	1842	1842	1842	1842	0
64	20230718	183700	188262385	1842	1842	1842	1842	0
65	20230718	183600	188262385	1842	1842	1842	1842	0
66	20230718	183500	188262385	1842	1842	1842	1842	0
67	20230718	183400	188262385	1842	1842	1842	1842	0
68	20230718	183300	188262385	1842	1842	1842	1842	0
69	20230718	183200	188262385	1842	1842	1842	1842	0
70	20230718	183100	188262385	1842	1842	1842	1842	0
71	20230718	183000	188262385	1842	1842	1842	1842	0
72	20230718	182900	188262385	1842	1842	1842	1842	0
73	20230718	182800	188262385	1842	1842	1842	1842	0
74	20230718	182700	188262385	1842	1842	1842	1842	0
75	20230718	182600	188262385	1842	1842	1842	1842	0
76	20230718	182500	188262385	1842	1842	1842	1842	0
77	20230718	182400	188262385	1842	1842	1842	1842	0
78	20230718	182300	188262385	1842	1842	1842	1842	0
79	20230718	182200	188262385	1842	1842	1842	1842	0
80	20230718	182100	188262385	1842	1842	1842	1842	0
81	20230718	182000	188262385	1842	1842	1842	1842	0
82	20230718	181900	188262385	1842	1842	1842	1842	0
83	20230718	181800	188262385	1842	1842	1842	1842	0
84	20230718	181700	188262385	1842	1842	1842	1842	0
85	20230718	181600	188262385	1842	1842	1842	1842	0
86	20230718	181500	188262385	1842	1842	1842	1842	0
87	20230718	181400	188262385	1842	1842	1842	1842	0
88	20230718	181300	188262385	1842	1842	1842	1842	0
89	20230718	181200	188262385	1842	1842	1842	1842	0
90	20230718	181100	188262385	1842	1842	1842	1842	0
91	20230718	181000	188262385	1842	1842	1842	1842	0
92	20230718	180900	188262385	1842	1842	1842	1842	754
93	20230718	180800	188262385	1842	1842	1842	1842	0
94	20230718	180700	188262385	1842	1842	1842	1842	0
95	20230718	180600	188262385	1842	1842	1842	1842	0
96	20230718	180500	188262385	1842	1842	1842	1842	0
97	20230718	180400	188262385	1842	1842	1842	1842	0
98	20230718	180300	188262385	1842	1842	1842	1842	0
99	20230718	180200	188262385	1842	1842	1842	1842	0
100	20230718	180100	188262385	1842	1842	1842	1842	0
101	20230718	180000	188262385	1842	1842	1842	1842	0
102	20230718	175900	188262385	1842	1842	1842	1842	0
103	20230718	175800	188262385	1842	1842	1842	1842	0
104	20230718	175700	188262385	1842	1842	1842	1842	0
105	20230718	175600	188262385	1842	1842	1842	1842	0
106	20230718	175500	188262385	1842	1842	1842	1842	0
107	20230718	175400	188262385	1842	1842	1842	1842	0
108	20230718	175300	188262385	1842	1842	1842	1842	0
109	20230718	175200	188262385	1842	1842	1842	1842	0
110	20230718	175100	188262385	1842	1842	1842	1842	0
111	20230718	175000	188262385	1842	1842	1842	1842	0
112	20230718	174900	188262385	1842	1842	1842	1842	0
113	20230718	174800	188262385	1842	1842	1842	1842	0
114	20230718	174700	188262385	1842	1842	1842	1842	0
115	20230718	174600	188262385	1842	1842	1842	1842	0
116	20230718	174500	188262385	1842	1842	1842	1842	0
117	20230718	174400	188262385	1842	1842	1842	1842	0
118	20230718	174300	188262385	1842	1842	1842	1842	0
119	20230718	174200	188262385	1842	1842	1842	1842	0
120	20230718	174100	188262385	1842	1842	1842	1842	0
121	20230718	174000	188262385	1842	1842	1842	1842	0
122	20230718	173900	188262385	1842	1842	1842	1842	754
123	20230718	173800	188262385	1842	1842	1842	1842	0
124	20230718	173700	188262385	1842	1842	1842	1842	0
125	20230718	173600	188262385	1842	1842	1842	1842	0
126	20230718	173500	188262385	1842	1842	1842	1842	0
127	20230718	173400	188262385	1842	1842	1842	1842	0
128	20230718	173300	188262385	1842	1842	1842	1842	0
129	20230718	173200	188262385	1842	1842	1842	1842	0
130	20230718	173100	188262385	1842	1842	1842	1842	0
131	20230718	173000	188262385	1842	1842	1842	1842	0
132	20230718	172900	188262385	1842	1842	1842	1842	0
133	20230718	172800	188262385	1842	1842	1842	1842	0
134	20230718	172700	188262385	1842	1842	1842	1842	0
135	20230718	172600	188262385	1842	1842	1842	1842	0
136	20230718	172500	188262385	1842	1842	1842	1842	0
137	20230718	172400	188262385	1842	1842	1842	1842	0
138	20230718	172300	188262385	1842	1842	1842	1842	0
139	20230718	172200	188262385	1842	1842	1842	1842	0
140	20230718	172100	188262385	1842	1842	1842	1842	0
141	20230718	172000	188262385	1842	1842	1842	1842	0
142	20230718	171900	188262385	1842	1842	1842	1842	0
143	20230718	171800	188262385	1842	1842	1842	1842	0
144	20230718	171700	188262385	1842	1842	1842	1842	0
145	20230718	171600	188262385	1842	1842	1842	1842	0
146	20230718	171500	188262385	1842	1842	1842	1842	0
147	20230718	171400	188262385	1842	1842	1842	1842	0
148	20230718	171300	188262385	1842	1842	1842	1842	0
149	20230718	171200	188262385	1842	1842	1842	1842	0
150	20230718	171100	188262385	1842	1842	1842	1842	0
151	20230718	171000	188262385	1842	1842	1842	1842	0
152	20230718	170900	188262385	1842	1842	1842	1842	754
153	20230718	170800	188262385	1842	1842	1842	1842	0
154	20230718	170700	188262385	1842	1842	1842	1842	0
155	20230718	170600	188262385	1842	1842	1842	1842	0
156	20230718	170500	188262385	1842	1842	1842	1842	0
157	20230718	170400	188262385	1842	1842	1842	1842	0
158	20230718	170300	188262385	1842	1842	1842	1842	0
159	20230718	170200	188262385	1842	1842	1842	1842	0
160	20230718	170100	188262385	1842	1842	1842	1842	0
161	20230718	170000	188262385	1842	1842	1842	1842	0
162	20230718	165900	188262385	1842	1842	1842	1842	0
163	20230718	165800	188262385	1842	1842	1842	1842	0
164	20230718	165700	188262385	1842	1842	1842	1842	0
165	20230718	165600	188262385	1842	1842	1842	1842	0
166	20230718	165500	188262385	1842	1842	1842	1842	0
167	20230718	165400	188262385	1842	1842	1842	1842	0
168	20230718	165300	188262385	1842	1842	1842	1842	0
169	20230718	165200	188262385	1842	1842	1842	1842	0
170	20230718	165100	188262385	1842	1842	1842	1842	0
171	20230718	165000	188262385	1842	1842	1842	1842	0
172	20230718	164900	188262385	1842	1842	1842	1842	0
173	20230718	164800	188262385	1842	1842	1842	1842	0
174	20230718	164700	188262385	1842	1842	1842	1842	0
175	20230718	164600	188262385	1842	1842	1842	1842	0
176	20230718	164500	188262385	1842	1842	1842	1842	0
177	20230718	164400	188262385	1842	1842	1842	1842	0
178	20230718	164300	188262385	1842	1842	1842	1842	0
179	20230718	164200	188262385	1842	1842	1842	1842	0
180	20230718	164100	188262385	1842	1842	1842	1842	0
181	20230718	164000	188262385	1842	1842	1842	1842	0
182	20230718	163900	188262385	1842	1842	1842	1842	754
183	20230718	163800	188262385	1842	1842	1842	1842	0
184	20230718	163700	188262385	1842	1842	1842	1842	0
185	20230718	163600	188262385	1842	1842	1842	1842	0
186	20230718	163500	188262385	1842	1842	1842	1842	0
187	20230718	163400	188262385	1842	1842	1842	1842	0
188	20230718	163300	188262385	1842	1842	1842	1842	0
189	20230718	163200	188262385	1842	1842	1842	1842	0
190	20230718	163100	188262385	1842	1842	1842	1842	0
191	20230718	163000	188262385	1842	1842	1842	1842	0
192	20230718	162900	188262385	1842	1842	1842	1842	0
193	20230718	162800	188262385	1842	1842	1842	1842	0
194	20230718	162700	188262385	1842	1842	1842	1842	0
195	20230718	162600	188262385	1842	1842	1842	1842	0
196	20230718	162500	188262385	1842	1842	1842	1842	0
197	20230718	162400	188262385	1842	1842	1842	1842	0
198	20230718	162300	188262385	1842	1842	1842	1842	0
199	20230718	162200	188262385	1842	1842	1842	1842	0
200	20230718	162100	188262385	1842	1842	1842	1842	0
201	20230718	162000	188262385	1842	1842	1842	1842	0
202	20230718	161900	188262385	1842	1842	1842	1842	0
203	20230718	161800	188262385	1842	1842	1842	1842	0
204	20230718	161700	188262385	1842	1842	1842	1842	0
205	20230718	161600	188262385	1842	1842	1842	1842	0
206	20230718	161500	188262385	1842	1842	1842	1842	0
207	20230718	161400	188262385	1842	1842	1842	1842	0
208	20230718	161300	188262385	1842	1842	1842	1842	0
209	20230718	161200	188262385	1842	1842	1842	1842	0
210	20230718	161100	188262385	1842	1842	1842	1842	0
211	20230718	161000	188262385	1842	1842	1842	1842	0
212	20230718	160900	188262385	1842	1842	1842	1842	754
213	20230718	160800	188262385	1842	1842	1842	1842	0
214	20230718	160700	188262385	1842	1842	1842	1842	0
215	20230718	160600	188262385	1842	1842	1842	1842	0
216	20230718	160500	188262385	1842	1842	1842	1842	0
217	20230718	160400	188262385	1842	1842	1842	1842	0
218	20230718	160300	188262385	1842	1842	1842	1842	0
219	20230718	160200	188262385	1842	1842	1842	1842	0
220	20230718	160100	188262385	1842	1842	1842	1842	0
221	20230718	160000	188262385	1842	1842	1842	1842	0
222	20230718	155900	188262385	1842	1842	1842	1842	0
223	20230718	155800	188262385	1842	1842	1842	1842	0
224	20230718	155700	188262385	1842	1842	1842	1842	0
225	20230718	155600	188262385	1842	1842	1842	1842	0
226	20230718	155500	188262385	1842	1842	1842	1842	0
227	20230718	155400	188262385	1842	1842	1842	1842	0
228	20230718	155300	188262385	1842	1842	1842	1842	0
229	20230718	155200	188262385	1842	1842	1842	1842	0
230	20230718	155100	188262385	1842	1842	1842	1842	0
231	20230718	155000	188262385	1842	1842	1842	1842	0
232	20230718	154900	188262385	1842	1842	1842	1842	0
233	20230718	154800	188262385	1842	1842	1842	1842	0
234	20230718	154700	188262385	1842	1842	1842	1842	0
235	20230718	154600	188262385	1842	1842	1842	1842	0
236	20230718	154500	188262385	1842	1842	1842	1842	0
237	20230718	154400	188262385	1842	1842	1842	1842	0
238	20230718	154300	188262385	1842	1842	1842	1842	0
239	20230718	154200	188262385	1842	1842	1842	1842	0
240	20230718	154100	188262385	1842	1842	1842	1842	0
241	20230718	154000	188262385	1842	1842	1842	1842	0
242	20230718	153900	188262385	1842	1842	1842	1842	754
243	20230718	153800	188262385	1842	1842	1842	1842	0
244	20230718	153700	188262385	1842	1842	1842	1842	0
245	20230718	153600	188262385	1842	1842	1842	1842	0
246	20230718	153500	188262385	1842	1842	1842	1842	0
247	20230718	153400	188262385	1842	1842	1842	1842	0
248	20230718	153300	188262385	1842	1842	1842	1842	0
249	20230718	153200	188262385	1842	1842	1842	1842	0
250	20230718	153100	188262385	1842	1842	1842	1842	0
251	20230718	153000	188262385	1842	1842	1842	1842	754
252	20230718	152900	186873517	1842	1842	1842	1842	0
253	20230718	152800	186873517	1842	1842	1842	1842	0
254	20230718	152700	186873517	1842	1842	1842	1842	0
255	20230718	152600	186873517	1842	1842	1842	1842	0
256	20230718	152500	186873517	1842	1842	1842	1842	0
257	20230718	152400	186873517	1842	1842	1842	1842	0
258	20230718	152300	186873517	1842	1842	1842	1842	0
259	20230718	152200	186873517	1842	1842	1842	1842	0
260	20230718	152100	186873517	1842	1842	1842	1842	0
261	20230718	152000	186873517	1842	1842	1842	1842	0
262	20230718	151900	186873517	1842	1842	1842	1842	32
263	20230718	151800	186814573	1841	1842	1842	1841	216
264	20230718	151700	186416914	1841	1841	1842	1841	22
265	20230718	151600	186376411	1842	1842	1842	1842	0
266	20230718	151500	186376411	1842	1842	1842	1841	192
267	20230718	151400	186022836	1842	1842	1842	1842	1
268	20230718	151300	186020994	1848	1848	1848	1848	0
269	20230718	151200	186020994	1848	1848	1848	1848	0
270	20230718	151100	186020994	1848	1848	1848	1848	1
271	20230718	151000	186019146	1845	1845	1845	1845	0
272	20230718	150900	186019146	1845	1845	1845	1845	0
273	20230718	150800	186019146	1845	1845	1845	1845	0
274	20230718	150700	186019146	1845	1845	1845	1845	0
275	20230718	150600	186019146	1845	1842	1845	1842	2664
276	20230718	150500	181112055	1843	1843	1843	1843	0
277	20230718	150400	181112055	1843	1843	1843	1843	2000
278	20230718	150300	177426055	1842	1842	1842	1842	0
279	20230718	150200	177426055	1842	1842	1842	1842	0
280	20230718	150100	177426055	1842	1844	1844	1842	140
281	20230718	150000	177167958	1844	1844	1844	1844	0
282	20230718	145900	177167958	1844	1844	1844	1844	0
283	20230718	145800	177167958	1844	1844	1844	1844	500
284	20230718	145700	176245958	1845	1845	1845	1845	1
285	20230718	145600	176244113	1845	1845	1845	1845	1
286	20230718	145500	176242268	1844	1844	1844	1844	0
287	20230718	145400	176242268	1844	1844	1844	1844	0
288	20230718	145300	176242268	1844	1844	1844	1844	0
289	20230718	145200	176242268	1844	1844	1844	1844	0
290	20230718	145100	176242268	1844	1844	1844	1844	585
291	20230718	145000	175163528	1844	1844	1844	1844	0
292	20230718	144900	175163528	1844	1844	1844	1844	0
293	20230718	144800	175163528	1844	1844	1844	1844	0
294	20230718	144700	175163528	1844	1840	1844	1840	17
295	20230718	144600	175132188	1840	1840	1840	1840	0
296	20230718	144500	175132188	1840	1840	1840	1840	0
297	20230718	144400	175132188	1840	1840	1840	1840	0
298	20230718	144300	175132188	1840	1840	1840	1840	111
299	20230718	144200	174927948	1840	1840	1840	1840	200
300	20230718	144100	174559948	1840	1840	1840	1840	0
301	20230718	144000	174559948	1840	1841	1841	1840	205
302	20230718	143900	174182662	1841	1841	1841	1841	1331
303	20230718	143800	171732291	1841	1841	1841	1841	0
304	20230718	143700	171732291	1841	1841	1841	1841	0
305	20230718	143600	171732291	1841	1841	1841	1841	0
306	20230718	143500	171732291	1841	1841	1841	1841	0
307	20230718	143400	171732291	1841	1841	1841	1841	0
308	20230718	143300	171732291	1841	1841	1841	1841	0
309	20230718	143200	171732291	1841	1841	1841	1841	2
310	20230718	143100	171728609	1846	1846	1846	1846	0
311	20230718	143000	171728609	1846	1846	1846	1846	1
312	20230718	142900	171726763	1847	1847	1847	1847	0
313	20230718	142800	171726763	1847	1842	1847	1842	415
314	20230718	142700	170962323	1842	1842	1842	1842	11
315	20230718	142600	170942061	1842	1842	1842	1842	0
316	20230718	142500	170942061	1842	1842	1842	1842	0
317	20230718	142400	170942061	1842	1842	1842	1842	21
318	20230718	142300	170903379	1842	1842	1842	1842	645
319	20230718	142200	169715289	1842	1843	1843	1842	50
320	20230718	142100	169623160	1842	1842	1842	1842	0
321	20230718	142000	169623160	1842	1842	1842	1842	0
322	20230718	141900	169623160	1842	1842	1842	1842	0
323	20230718	141800	169623160	1842	1842	1842	1842	0
324	20230718	141700	169623160	1842	1842	1842	1842	0
325	20230718	141600	169623160	1842	1842	1842	1842	0
326	20230718	141500	169623160	1842	1842	1842	1842	50
327	20230718	141400	169531060	1842	1842	1842	1842	0
328	20230718	141300	169531060	1842	1842	1842	1842	0
329	20230718	141200	169531060	1842	1843	1843	1842	300
330	20230718	141100	168978455	1842	1842	1842	1842	0
331	20230718	141000	168978455	1842	1842	1842	1842	92
332	20230718	140900	168808991	1842	1843	1843	1842	286
333	20230718	140800	168282159	1843	1843	1843	1843	0
334	20230718	140700	168282159	1843	1844	1844	1843	8
335	20230718	140600	168267413	1845	1847	1847	1845	604
336	20230718	140500	167152033	1848	1848	1848	1848	0
337	20230718	140400	167152033	1848	1848	1848	1848	30
338	20230718	140300	167096593	1848	1848	1848	1848	0
339	20230718	140200	167096593	1848	1848	1848	1848	0
340	20230718	140100	167096593	1848	1848	1848	1848	0
341	20230718	140000	167096593	1848	1848	1848	1848	0
342	20230718	135900	167096593	1848	1848	1848	1848	0
343	20230718	135800	167096593	1848	1848	1848	1848	21
344	20230718	135700	167057785	1843	1843	1843	1843	0
345	20230718	135600	167057785	1843	1843	1843	1843	1
346	20230718	135500	167055942	1844	1844	1844	1844	1112
347	20230718	135400	165005414	1844	1844	1844	1844	0
348	20230718	135300	165005414	1844	1844	1844	1844	0
349	20230718	135200	165005414	1844	1844	1844	1844	0
350	20230718	135100	165005414	1844	1844	1844	1844	0
351	20230718	135000	165005414	1844	1844	1844	1844	0
352	20230718	134900	165005414	1844	1844	1844	1844	2
353	20230718	134800	165001726	1843	1843	1843	1843	2
354	20230718	134700	164998040	1843	1843	1843	1843	2
355	20230718	134600	164994354	1843	1843	1843	1843	6
356	20230718	134500	164983296	1843	1843	1843	1843	7
357	20230718	134400	164970395	1842	1842	1842	1842	562
358	20230718	134300	163935191	1842	1842	1842	1842	0
359	20230718	134200	163935191	1842	1842	1842	1842	0
360	20230718	134100	163935191	1842	1842	1842	1842	17
361	20230718	134000	163903877	1842	1842	1842	1842	0
362	20230718	133900	163903877	1842	1842	1842	1842	0
363	20230718	133800	163903877	1842	1842	1842	1842	0
364	20230718	133700	163903877	1842	1842	1842	1842	0
365	20230718	133600	163903877	1842	1842	1842	1842	10
366	20230718	133500	163885457	1842	1842	1842	1842	100
367	20230718	133400	163701257	1843	1842	1843	1842	425
368	20230718	133300	162918297	1843	1843	1843	1843	244
369	20230718	133200	162468605	1843	1843	1843	1843	98
370	20230718	133100	162287991	1843	1843	1843	1843	8
371	20230718	133000	162273247	1843	1843	1843	1843	0
372	20230718	132900	162273247	1843	1843	1843	1843	0
373	20230718	132800	162273247	1843	1843	1843	1843	0
374	20230718	132700	162273247	1843	1843	1843	1843	312
375	20230718	132600	161698231	1843	1843	1843	1843	0
376	20230718	132500	161698231	1843	1843	1843	1843	0
377	20230718	132400	161698231	1843	1843	1843	1843	0
378	20230718	132300	161698231	1843	1843	1843	1843	0
379	20230718	132200	161698231	1843	1843	1843	1843	0
380	20230718	132100	161698231	1843	1843	1843	1843	950
381	20230718	132000	159947381	1843	1843	1843	1843	10
382	20230718	131900	159928951	1844	1844	1844	1844	0
383	20230718	131800	159928951	1844	1844	1844	1844	0
384	20230718	131700	159928951	1844	1844	1844	1844	28
385	20230718	131600	159877319	1844	1844	1844	1844	0
386	20230718	131500	159877319	1844	1844	1844	1844	858
387	20230718	131400	158295167	1844	1844	1844	1844	0
388	20230718	131300	158295167	1844	1844	1844	1844	0
389	20230718	131200	158295167	1844	1844	1844	1844	399
390	20230718	131100	157559411	1844	1845	1845	1844	21
391	20230718	131000	157520682	1848	1848	1848	1848	12
392	20230718	130900	157498506	1848	1848	1848	1848	0
393	20230718	130800	157498506	1848	1848	1848	1848	0
394	20230718	130700	157498506	1848	1847	1848	1844	695
395	20230718	130600	156215659	1848	1848	1848	1848	2
396	20230718	130500	156211963	1848	1848	1848	1848	21
397	20230718	130400	156173155	1848	1848	1848	1848	0
398	20230718	130300	156173155	1848	1848	1848	1848	0
399	20230718	130200	156173155	1848	1848	1848	1848	0
400	20230718	130100	156173155	1848	1848	1848	1848	0
401	20230718	130000	156173155	1848	1848	1848	1848	0
402	20230718	125900	156173155	1848	1848	1848	1848	20
403	20230718	125800	156136195	1847	1847	1847	1847	0
404	20230718	125700	156136195	1847	1847	1847	1847	172
405	20230718	125600	155818511	1847	1847	1847	1847	2
406	20230718	125500	155814817	1845	1845	1845	1845	107
407	20230718	125400	155617402	1845	1845	1845	1845	0
408	20230718	125300	155617402	1845	1845	1845	1845	1
409	20230718	125200	155615557	1845	1845	1845	1845	0
410	20230718	125100	155615557	1845	1845	1845	1845	0
411	20230718	125000	155615557	1845	1845	1845	1845	0
412	20230718	124900	155615557	1845	1845	1845	1845	238
413	20230718	124800	155176447	1845	1845	1845	1845	0
414	20230718	124700	155176447	1845	1845	1845	1845	0
415	20230718	124600	155176447	1845	1845	1845	1845	0
416	20230718	124500	155176447	1845	1845	1845	1845	0
417	20230718	124400	155176447	1845	1845	1845	1845	0
418	20230718	124300	155176447	1845	1845	1845	1845	0
419	20230718	124200	155176447	1845	1845	1845	1845	0
420	20230718	124100	155176447	1845	1845	1845	1845	0
421	20230718	124000	155176447	1845	1845	1845	1845	0
422	20230718	123900	155176447	1845	1845	1845	1845	0
423	20230718	123800	155176447	1845	1845	1845	1845	100
424	20230718	123700	154991947	1845	1845	1845	1845	1
425	20230718	123600	154990102	1845	1846	1846	1845	1148
426	20230718	123500	152871473	1846	1846	1846	1846	31
427	20230718	123400	152814247	1846	1846	1846	1846	0
428	20230718	123300	152814247	1846	1846	1846	1846	0
429	20230718	123200	152814247	1846	1846	1846	1846	0
430	20230718	123100	152814247	1846	1846	1846	1846	0
431	20230718	123000	152814247	1846	1848	1848	1846	22
432	20230718	122900	152773631	1845	1847	1847	1845	589
433	20230718	122800	151685856	1847	1847	1847	1847	0
434	20230718	122700	151685856	1847	1847	1847	1847	103
435	20230718	122600	151495615	1849	1849	1849	1849	50
436	20230718	122500	151403165	1849	1849	1849	1849	30
437	20230718	122400	151347695	1848	1848	1848	1848	0
438	20230718	122300	151347695	1848	1848	1848	1848	0
439	20230718	122200	151347695	1848	1848	1848	1848	0
440	20230718	122100	151347695	1848	1848	1848	1848	48
441	20230718	122000	151258991	1849	1849	1849	1849	0
442	20230718	121900	151258991	1849	1849	1849	1849	100
443	20230718	121800	151074091	1849	1849	1849	1849	0
444	20230718	121700	151074091	1849	1849	1849	1849	0
445	20230718	121600	151074091	1849	1849	1849	1849	0
446	20230718	121500	151074091	1849	1849	1849	1849	0
447	20230718	121400	151074091	1849	1849	1849	1849	0
448	20230718	121300	151074091	1849	1849	1849	1849	20
449	20230718	121200	151037111	1849	1849	1849	1849	0
450	20230718	121100	151037111	1849	1845	1849	1845	440
451	20230718	121000	150224503	1844	1844	1844	1844	0
452	20230718	120900	150224503	1844	1844	1844	1844	0
453	20230718	120800	150224503	1844	1844	1844	1844	8
454	20230718	120700	150209751	1844	1844	1844	1844	0
455	20230718	120600	150209751	1844	1844	1844	1844	0
456	20230718	120500	150209751	1844	1844	1844	1844	0
457	20230718	120400	150209751	1844	1844	1844	1844	10
458	20230718	120300	150191311	1844	1844	1844	1844	0
459	20230718	120200	150191311	1844	1844	1844	1844	0
460	20230718	120100	150191311	1844	1844	1844	1844	2
461	20230718	120000	150187623	1845	1845	1845	1845	0
462	20230718	115900	150187623	1845	1845	1845	1845	0
463	20230718	115800	150187623	1845	1845	1845	1845	0
464	20230718	115700	150187623	1845	1845	1845	1845	0
465	20230718	115600	150187623	1845	1845	1845	1845	0
466	20230718	115500	150187623	1845	1845	1845	1845	0
467	20230718	115400	150187623	1845	1845	1845	1845	0
468	20230718	115300	150187623	1845	1845	1845	1845	3
469	20230718	115200	150182088	1843	1843	1843	1843	0
470	20230718	115100	150182088	1843	1843	1843	1843	0
471	20230718	115000	150182088	1843	1843	1843	1843	0
472	20230718	114900	150182088	1843	1843	1843	1843	0
473	20230718	114800	150182088	1843	1843	1843	1843	0
474	20230718	114700	150182088	1843	1843	1843	1843	0
475	20230718	114600	150182088	1843	1843	1843	1843	0
476	20230718	114500	150182088	1843	1843	1843	1843	30
477	20230718	114400	150126798	1843	1843	1843	1843	0
478	20230718	114300	150126798	1843	1843	1843	1843	0
479	20230718	114200	150126798	1843	1843	1843	1843	60
480	20230718	114100	150016218	1843	1843	1843	1843	0
481	20230718	114000	150016218	1843	1843	1843	1843	0
482	20230718	113900	150016218	1843	1843	1843	1843	24
483	20230718	113800	149971986	1845	1845	1845	1845	0
484	20230718	113700	149971986	1845	1845	1845	1845	11
485	20230718	113600	149951691	1845	1845	1845	1845	0
486	20230718	113500	149951691	1845	1845	1845	1845	11
487	20230718	113400	149931396	1845	1845	1845	1845	1
488	20230718	113300	149929551	1843	1843	1843	1843	0
489	20230718	113200	149929551	1843	1843	1843	1843	0
490	20230718	113100	149929551	1843	1843	1843	1843	0
491	20230718	113000	149929551	1843	1843	1843	1843	0
492	20230718	112900	149929551	1843	1843	1843	1843	0
493	20230718	112800	149929551	1843	1843	1843	1843	0
494	20230718	112700	149929551	1843	1843	1843	1843	0
495	20230718	112600	149929551	1843	1843	1843	1843	0
496	20230718	112500	149929551	1843	1843	1843	1843	0
497	20230718	112400	149929551	1843	1843	1843	1843	0
498	20230718	112300	149929551	1843	1843	1843	1843	620
499	20230718	112200	148786891	1842	1842	1842	1842	0
500	20230718	112100	148786891	1842	1842	1842	1842	0
501	20230718	112000	148786891	1842	1842	1842	1842	0
502	20230718	111900	148786891	1842	1842	1842	1842	0
503	20230718	111800	148786891	1842	1842	1842	1842	0
504	20230718	111700	148786891	1842	1842	1842	1842	0
505	20230718	111600	148786891	1842	1842	1842	1842	1
506	20230718	111500	148785049	1842	1842	1842	1842	0
507	20230718	111400	148785049	1842	1842	1842	1842	630
508	20230718	111300	147624589	1845	1845	1845	1845	1
509	20230718	111200	147622744	1845	1843	1845	1840	457
510	20230718	111100	146781227	1843	1843	1843	1843	80
511	20230718	111000	146633787	1843	1844	1844	1843	2420
512	20230718	110900	142173724	1843	1843	1843	1843	0
513	20230718	110800	142173724	1843	1845	1845	1843	304
514	20230718	110700	141612944	1845	1847	1847	1845	472
515	20230718	110600	140741560	1847	1847	1847	1847	0
516	20230718	110500	140741560	1847	1847	1847	1847	0
517	20230718	110400	140741560	1847	1847	1847	1847	0
518	20230718	110300	140741560	1847	1847	1847	1847	200
519	20230718	110200	140372160	1847	1847	1847	1847	0
520	20230718	110100	140372160	1847	1847	1847	1847	0
521	20230718	110000	140372160	1847	1847	1847	1847	0
522	20230718	105900	140372160	1847	1847	1847	1847	0
523	20230718	105800	140372160	1847	1847	1847	1847	0
524	20230718	105700	140372160	1847	1847	1847	1845	393
525	20230718	105600	139646415	1848	1848	1848	1848	22
526	20230718	105500	139605759	1849	1850	1850	1848	706
527	20230718	105400	138300981	1850	1850	1850	1850	1101
528	20230718	105300	136264131	1850	1850	1850	1850	1500
529	20230718	105200	133489131	1850	1850	1850	1850	110
530	20230718	105100	133285631	1851	1851	1851	1851	20
531	20230718	105000	133248611	1853	1853	1853	1853	1
532	20230718	104900	133246758	1853	1853	1853	1853	0
533	20230718	104800	133246758	1853	1853	1853	1853	0
534	20230718	104700	133246758	1853	1853	1853	1853	0
535	20230718	104600	133246758	1853	1853	1853	1853	1
536	20230718	104500	133244905	1850	1850	1850	1850	0
537	20230718	104400	133244905	1850	1850	1850	1850	0
538	20230718	104300	133244905	1850	1850	1850	1850	0
539	20230718	104200	133244905	1850	1850	1850	1850	0
540	20230718	104100	133244905	1850	1850	1850	1850	0
541	20230718	104000	133244905	1850	1850	1850	1850	3000
542	20230718	103900	127694905	1850	1849	1850	1849	762
543	20230718	103800	126285510	1849	1849	1849	1849	25
544	20230718	103700	126239285	1849	1849	1849	1849	0
545	20230718	103600	126239285	1849	1849	1849	1849	0
546	20230718	103500	126239285	1849	1849	1849	1849	0
547	20230718	103400	126239285	1849	1849	1849	1849	0
548	20230718	103300	126239285	1849	1849	1849	1849	98
549	20230718	103200	126058083	1849	1849	1849	1849	2
550	20230718	103100	126054385	1849	1849	1849	1849	0
551	20230718	103000	126054385	1849	1849	1849	1849	0
552	20230718	102900	126054385	1849	1848	1849	1848	31
553	20230718	102800	125997096	1842	1842	1842	1842	300
554	20230718	102700	125444496	1840	1840	1840	1840	50
555	20230718	102600	125352496	1840	1840	1840	1840	428
556	20230718	102500	124564976	1840	1841	1841	1840	6
557	20230718	102400	124553932	1840	1840	1840	1840	0
558	20230718	102300	124553932	1840	1840	1840	1840	20
559	20230718	102200	124517132	1840	1844	1844	1840	336
560	20230718	102100	123898373	1846	1846	1846	1846	1
561	20230718	102000	123896527	1846	1846	1846	1846	1
562	20230718	101900	123894681	1845	1845	1845	1845	1846
563	20230718	101800	120488811	1846	1846	1846	1846	21
564	20230718	101700	120450045	1849	1849	1849	1849	1
565	20230718	101600	120448196	1849	1849	1849	1849	0
566	20230718	101500	120448196	1849	1849	1849	1849	0
567	20230718	101400	120448196	1849	1849	1849	1849	0
568	20230718	101300	120448196	1849	1849	1849	1849	1
569	20230718	101200	120446347	1849	1848	1849	1848	10
570	20230718	101100	120427859	1849	1849	1849	1849	0
571	20230718	101000	120427859	1849	1848	1849	1848	188
572	20230718	100900	120080434	1849	1849	1849	1849	7
573	20230718	100800	120067491	1849	1849	1849	1849	158
574	20230718	100700	119775349	1849	1849	1849	1849	0
575	20230718	100600	119775349	1849	1849	1849	1849	0
576	20230718	100500	119775349	1849	1849	1849	1849	125
577	20230718	100400	119544224	1849	1849	1849	1849	1
578	20230718	100300	119542375	1848	1848	1848	1848	124
579	20230718	100200	119313223	1848	1848	1848	1848	0
580	20230718	100100	119313223	1848	1848	1848	1848	0
581	20230718	100000	119313223	1848	1832	1848	1832	7857
582	20230718	095900	104918735	1832	1832	1832	1832	135
583	20230718	095800	104671415	1832	1832	1832	1832	110
584	20230718	095700	104469895	1832	1830	1834	1828	6601
585	20230718	095600	92385740	1828	1834	1834	1828	3138
586	20230718	095500	86646548	1834	1834	1834	1834	200
587	20230718	095400	86279748	1834	1834	1834	1834	13
588	20230718	095300	86255906	1834	1834	1834	1834	25
589	20230718	095200	86210056	1834	1834	1834	1834	50
590	20230718	095100	86118356	1834	1834	1834	1834	204
591	20230718	095000	85744220	1834	1835	1835	1834	1015
592	20230718	094900	83881710	1835	1834	1835	1833	1978
593	20230718	094800	80254531	1835	1835	1835	1835	252
594	20230718	094700	79792111	1835	1835	1835	1835	1000
595	20230718	094600	77957111	1835	1836	1836	1835	100
596	20230718	094500	77773542	1835	1835	1835	1835	0
597	20230718	094400	77773542	1835	1835	1836	1835	136
598	20230718	094300	77523980	1836	1837	1837	1836	37
599	20230718	094200	77456030	1835	1835	1835	1835	0
600	20230718	094100	77456030	1835	1840	1840	1835	1766
601	20230718	094000	74214460	1840	1840	1840	1840	609
602	20230718	093900	73093900	1835	1835	1835	1835	13
603	20230718	093800	73070045	1833	1833	1833	1833	15
604	20230718	093700	73042550	1833	1830	1833	1830	4048
605	20230718	093600	65634707	1830	1834	1834	1830	2808
606	20230718	093500	60492027	1834	1837	1840	1834	1178
607	20230718	093400	58328266	1840	1840	1840	1840	2447
608	20230718	093300	53825786	1840	1847	1847	1840	1768
609	20230718	093200	50567211	1848	1848	1848	1848	18
610	20230718	093100	50533947	1847	1847	1847	1847	0
611	20230718	093000	50533947	1847	1847	1847	1847	30
612	20230718	092900	50478537	1848	1848	1848	1848	21
613	20230718	092800	50439729	1848	1848	1848	1848	2
614	20230718	092700	50436033	1848	1848	1848	1848	202
615	20230718	092600	50062737	1848	1848	1848	1848	80
616	20230718	092500	49914897	1848	1847	1848	1847	151
617	20230718	092400	49635909	1847	1848	1848	1847	758
618	20230718	092300	48235417	1848	1849	1849	1847	1111
619	20230718	092200	46182331	1849	1850	1850	1849	248
620	20230718	092100	45723774	1850	1850	1850	1850	30
621	20230718	092000	45668274	1850	1850	1850	1850	0
622	20230718	091900	45668274	1850	1850	1850	1850	173
623	20230718	091800	45348224	1850	1850	1850	1850	231
624	20230718	091700	44920874	1850	1850	1850	1850	109
625	20230718	091600	44719224	1852	1852	1852	1852	161
626	20230718	091500	44421052	1850	1850	1850	1850	982
627	20230718	091400	42604352	1850	1850	1850	1850	100
628	20230718	091300	42419352	1850	1850	1850	1850	17
629	20230718	091200	42387902	1850	1852	1852	1850	3070
630	20230718	091100	36704102	1852	1852	1852	1852	0
631	20230718	091000	36704102	1852	1855	1855	1852	130
632	20230718	090900	36463121	1859	1859	1859	1859	0
633	20230718	090800	36463121	1859	1859	1859	1859	0
634	20230718	090700	36463121	1859	1859	1859	1859	70
635	20230718	090600	36332991	1859	1859	1859	1859	0
636	20230718	090500	36332991	1859	1860	1860	1859	130
637	20230718	090400	36091291	1850	1852	1852	1850	6550
638	20230718	090300	23968491	1851	1851	1851	1851	0
639	20230718	090200	23968491	1851	1852	1852	1851	1000
640	20230718	090100	22117469	1850	1844	1850	1843	5387
641	20230718	090000	12161857	1844	1823	1865	1821	6644