KissMeData/084870/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	194700	40562013	1897	1897	1897	1897	507
3	20230713	194600	40562013	1897	1897	1897	1897	0
4	20230713	194500	40562013	1897	1897	1897	1897	0
5	20230713	194400	40562013	1897	1897	1897	1897	0
6	20230713	194300	40562013	1897	1897	1897	1897	0
7	20230713	194200	40562013	1897	1897	1897	1897	0
8	20230713	194100	40562013	1897	1897	1897	1897	0
9	20230713	194000	40562013	1897	1897	1897	1897	0
10	20230713	193900	40562013	1897	1897	1897	1897	0
11	20230713	193800	40562013	1897	1897	1897	1897	0
12	20230713	193700	40562013	1897	1897	1897	1897	0
13	20230713	193600	40562013	1897	1897	1897	1897	0
14	20230713	193500	40562013	1897	1897	1897	1897	0
15	20230713	193400	40562013	1897	1897	1897	1897	0
16	20230713	193300	40562013	1897	1897	1897	1897	0
17	20230713	193200	40562013	1897	1897	1897	1897	0
18	20230713	193100	40562013	1897	1897	1897	1897	0
19	20230713	193000	40562013	1897	1897	1897	1897	0
20	20230713	192900	40562013	1897	1897	1897	1897	0
21	20230713	192800	40562013	1897	1897	1897	1897	0
22	20230713	192700	40562013	1897	1897	1897	1897	0
23	20230713	192600	40562013	1897	1897	1897	1897	0
24	20230713	192500	40562013	1897	1897	1897	1897	0
25	20230713	192400	40562013	1897	1897	1897	1897	0
26	20230713	192300	40562013	1897	1897	1897	1897	0
27	20230713	192200	40562013	1897	1897	1897	1897	0
28	20230713	192100	40562013	1897	1897	1897	1897	0
29	20230713	192000	40562013	1897	1897	1897	1897	0
30	20230713	191900	40562013	1897	1897	1897	1897	0
31	20230713	191800	40562013	1897	1897	1897	1897	0
32	20230713	191700	40562013	1897	1897	1897	1897	507
33	20230713	191600	40562013	1897	1897	1897	1897	0
34	20230713	191500	40562013	1897	1897	1897	1897	0
35	20230713	191400	40562013	1897	1897	1897	1897	0
36	20230713	191300	40562013	1897	1897	1897	1897	0
37	20230713	191200	40562013	1897	1897	1897	1897	0
38	20230713	191100	40562013	1897	1897	1897	1897	0
39	20230713	191000	40562013	1897	1897	1897	1897	0
40	20230713	190900	40562013	1897	1897	1897	1897	0
41	20230713	190800	40562013	1897	1897	1897	1897	0
42	20230713	190700	40562013	1897	1897	1897	1897	0
43	20230713	190600	40562013	1897	1897	1897	1897	0
44	20230713	190500	40562013	1897	1897	1897	1897	0
45	20230713	190400	40562013	1897	1897	1897	1897	0
46	20230713	190300	40562013	1897	1897	1897	1897	0
47	20230713	190200	40562013	1897	1897	1897	1897	0
48	20230713	190100	40562013	1897	1897	1897	1897	0
49	20230713	190000	40562013	1897	1897	1897	1897	0
50	20230713	185900	40562013	1897	1897	1897	1897	0
51	20230713	185800	40562013	1897	1897	1897	1897	0
52	20230713	185700	40562013	1897	1897	1897	1897	0
53	20230713	185600	40562013	1897	1897	1897	1897	0
54	20230713	185500	40562013	1897	1897	1897	1897	0
55	20230713	185400	40562013	1897	1897	1897	1897	0
56	20230713	185300	40562013	1897	1897	1897	1897	0
57	20230713	185200	40562013	1897	1897	1897	1897	0
58	20230713	185100	40562013	1897	1897	1897	1897	0
59	20230713	185000	40562013	1897	1897	1897	1897	0
60	20230713	184900	40562013	1897	1897	1897	1897	0
61	20230713	184800	40562013	1897	1897	1897	1897	0
62	20230713	184700	40562013	1897	1897	1897	1897	507
63	20230713	184600	40562013	1897	1897	1897	1897	0
64	20230713	184500	40562013	1897	1897	1897	1897	0
65	20230713	184400	40562013	1897	1897	1897	1897	0
66	20230713	184300	40562013	1897	1897	1897	1897	0
67	20230713	184200	40562013	1897	1897	1897	1897	0
68	20230713	184100	40562013	1897	1897	1897	1897	0
69	20230713	184000	40562013	1897	1897	1897	1897	0
70	20230713	183900	40562013	1897	1897	1897	1897	0
71	20230713	183800	40562013	1897	1897	1897	1897	0
72	20230713	183700	40562013	1897	1897	1897	1897	0
73	20230713	183600	40562013	1897	1897	1897	1897	0
74	20230713	183500	40562013	1897	1897	1897	1897	0
75	20230713	183400	40562013	1897	1897	1897	1897	0
76	20230713	183300	40562013	1897	1897	1897	1897	0
77	20230713	183200	40562013	1897	1897	1897	1897	0
78	20230713	183100	40562013	1897	1897	1897	1897	0
79	20230713	183000	40562013	1897	1897	1897	1897	0
80	20230713	182900	40562013	1897	1897	1897	1897	0
81	20230713	182800	40562013	1897	1897	1897	1897	0
82	20230713	182700	40562013	1897	1897	1897	1897	0
83	20230713	182600	40562013	1897	1897	1897	1897	0
84	20230713	182500	40562013	1897	1897	1897	1897	0
85	20230713	182400	40562013	1897	1897	1897	1897	0
86	20230713	182300	40562013	1897	1897	1897	1897	0
87	20230713	182200	40562013	1897	1897	1897	1897	0
88	20230713	182100	40562013	1897	1897	1897	1897	0
89	20230713	182000	40562013	1897	1897	1897	1897	0
90	20230713	181900	40562013	1897	1897	1897	1897	0
91	20230713	181800	40562013	1897	1897	1897	1897	0
92	20230713	181700	40562013	1897	1897	1897	1897	507
93	20230713	181600	40562013	1897	1897	1897	1897	0
94	20230713	181500	40562013	1897	1897	1897	1897	0
95	20230713	181400	40562013	1897	1897	1897	1897	0
96	20230713	181300	40562013	1897	1897	1897	1897	0
97	20230713	181200	40562013	1897	1897	1897	1897	0
98	20230713	181100	40562013	1897	1897	1897	1897	0
99	20230713	181000	40562013	1897	1897	1897	1897	0
100	20230713	180900	40562013	1897	1897	1897	1897	0
101	20230713	180800	40562013	1897	1897	1897	1897	0
102	20230713	180700	40562013	1897	1897	1897	1897	0
103	20230713	180600	40562013	1897	1897	1897	1897	0
104	20230713	180500	40562013	1897	1897	1897	1897	0
105	20230713	180400	40562013	1897	1897	1897	1897	0
106	20230713	180300	40562013	1897	1897	1897	1897	0
107	20230713	180200	40562013	1897	1897	1897	1897	0
108	20230713	180100	40562013	1897	1897	1897	1897	0
109	20230713	180000	40562013	1897	1897	1897	1897	0
110	20230713	175900	40562013	1897	1897	1897	1897	0
111	20230713	175800	40562013	1897	1897	1897	1897	0
112	20230713	175700	40562013	1897	1897	1897	1897	0
113	20230713	175600	40562013	1897	1897	1897	1897	0
114	20230713	175500	40562013	1897	1897	1897	1897	0
115	20230713	175400	40562013	1897	1897	1897	1897	0
116	20230713	175300	40562013	1897	1897	1897	1897	0
117	20230713	175200	40562013	1897	1897	1897	1897	0
118	20230713	175100	40562013	1897	1897	1897	1897	0
119	20230713	175000	40562013	1897	1897	1897	1897	0
120	20230713	174900	40562013	1897	1897	1897	1897	0
121	20230713	174800	40562013	1897	1897	1897	1897	0
122	20230713	174700	40562013	1897	1897	1897	1897	507
123	20230713	174600	40562013	1897	1897	1897	1897	0
124	20230713	174500	40562013	1897	1897	1897	1897	0
125	20230713	174400	40562013	1897	1897	1897	1897	0
126	20230713	174300	40562013	1897	1897	1897	1897	0
127	20230713	174200	40562013	1897	1897	1897	1897	0
128	20230713	174100	40562013	1897	1897	1897	1897	0
129	20230713	174000	40562013	1897	1897	1897	1897	0
130	20230713	173900	40562013	1897	1897	1897	1897	0
131	20230713	173800	40562013	1897	1897	1897	1897	0
132	20230713	173700	40562013	1897	1897	1897	1897	0
133	20230713	173600	40562013	1897	1897	1897	1897	0
134	20230713	173500	40562013	1897	1897	1897	1897	0
135	20230713	173400	40562013	1897	1897	1897	1897	0
136	20230713	173300	40562013	1897	1897	1897	1897	0
137	20230713	173200	40562013	1897	1897	1897	1897	0
138	20230713	173100	40562013	1897	1897	1897	1897	0
139	20230713	173000	40562013	1897	1897	1897	1897	0
140	20230713	172900	40562013	1897	1897	1897	1897	0
141	20230713	172800	40562013	1897	1897	1897	1897	0
142	20230713	172700	40562013	1897	1897	1897	1897	0
143	20230713	172600	40562013	1897	1897	1897	1897	0
144	20230713	172500	40562013	1897	1897	1897	1897	0
145	20230713	172400	40562013	1897	1897	1897	1897	0
146	20230713	172300	40562013	1897	1897	1897	1897	0
147	20230713	172200	40562013	1897	1897	1897	1897	0
148	20230713	172100	40562013	1897	1897	1897	1897	0
149	20230713	172000	40562013	1897	1897	1897	1897	0
150	20230713	171900	40562013	1897	1897	1897	1897	0
151	20230713	171800	40562013	1897	1897	1897	1897	0
152	20230713	171700	40562013	1897	1897	1897	1897	507
153	20230713	171600	40562013	1897	1897	1897	1897	0
154	20230713	171500	40562013	1897	1897	1897	1897	0
155	20230713	171400	40562013	1897	1897	1897	1897	0
156	20230713	171300	40562013	1897	1897	1897	1897	0
157	20230713	171200	40562013	1897	1897	1897	1897	0
158	20230713	171100	40562013	1897	1897	1897	1897	0
159	20230713	171000	40562013	1897	1897	1897	1897	0
160	20230713	170900	40562013	1897	1897	1897	1897	0
161	20230713	170800	40562013	1897	1897	1897	1897	0
162	20230713	170700	40562013	1897	1897	1897	1897	0
163	20230713	170600	40562013	1897	1897	1897	1897	0
164	20230713	170500	40562013	1897	1897	1897	1897	0
165	20230713	170400	40562013	1897	1897	1897	1897	0
166	20230713	170300	40562013	1897	1897	1897	1897	0
167	20230713	170200	40562013	1897	1897	1897	1897	0
168	20230713	170100	40562013	1897	1897	1897	1897	0
169	20230713	170000	40562013	1897	1897	1897	1897	0
170	20230713	165900	40562013	1897	1897	1897	1897	0
171	20230713	165800	40562013	1897	1897	1897	1897	0
172	20230713	165700	40562013	1897	1897	1897	1897	0
173	20230713	165600	40562013	1897	1897	1897	1897	0
174	20230713	165500	40562013	1897	1897	1897	1897	0
175	20230713	165400	40562013	1897	1897	1897	1897	0
176	20230713	165300	40562013	1897	1897	1897	1897	0
177	20230713	165200	40562013	1897	1897	1897	1897	0
178	20230713	165100	40562013	1897	1897	1897	1897	0
179	20230713	165000	40562013	1897	1897	1897	1897	0
180	20230713	164900	40562013	1897	1897	1897	1897	0
181	20230713	164800	40562013	1897	1897	1897	1897	0
182	20230713	164700	40562013	1897	1897	1897	1897	507
183	20230713	164600	40562013	1897	1897	1897	1897	0
184	20230713	164500	40562013	1897	1897	1897	1897	0
185	20230713	164400	40562013	1897	1897	1897	1897	0
186	20230713	164300	40562013	1897	1897	1897	1897	0
187	20230713	164200	40562013	1897	1897	1897	1897	0
188	20230713	164100	40562013	1897	1897	1897	1897	0
189	20230713	164000	40562013	1897	1897	1897	1897	0
190	20230713	163900	40562013	1897	1897	1897	1897	0
191	20230713	163800	40562013	1897	1897	1897	1897	0
192	20230713	163700	40562013	1897	1897	1897	1897	0
193	20230713	163600	40562013	1897	1897	1897	1897	0
194	20230713	163500	40562013	1897	1897	1897	1897	0
195	20230713	163400	40562013	1897	1897	1897	1897	0
196	20230713	163300	40562013	1897	1897	1897	1897	0
197	20230713	163200	40562013	1897	1897	1897	1897	0
198	20230713	163100	40562013	1897	1897	1897	1897	0
199	20230713	163000	40562013	1897	1897	1897	1897	0
200	20230713	162900	40562013	1897	1897	1897	1897	0
201	20230713	162800	40562013	1897	1897	1897	1897	0
202	20230713	162700	40562013	1897	1897	1897	1897	0
203	20230713	162600	40562013	1897	1897	1897	1897	0
204	20230713	162500	40562013	1897	1897	1897	1897	0
205	20230713	162400	40562013	1897	1897	1897	1897	0
206	20230713	162300	40562013	1897	1897	1897	1897	0
207	20230713	162200	40562013	1897	1897	1897	1897	0
208	20230713	162100	40562013	1897	1897	1897	1897	0
209	20230713	162000	40562013	1897	1897	1897	1897	0
210	20230713	161900	40562013	1897	1897	1897	1897	0
211	20230713	161800	40562013	1897	1897	1897	1897	0
212	20230713	161700	40562013	1897	1897	1897	1897	507
213	20230713	161600	40562013	1897	1897	1897	1897	0
214	20230713	161500	40562013	1897	1897	1897	1897	0
215	20230713	161400	40562013	1897	1897	1897	1897	0
216	20230713	161300	40562013	1897	1897	1897	1897	0
217	20230713	161200	40562013	1897	1897	1897	1897	0
218	20230713	161100	40562013	1897	1897	1897	1897	0
219	20230713	161000	40562013	1897	1897	1897	1897	0
220	20230713	160900	40562013	1897	1897	1897	1897	0
221	20230713	160800	40562013	1897	1897	1897	1897	0
222	20230713	160700	40562013	1897	1897	1897	1897	0
223	20230713	160600	40562013	1897	1897	1897	1897	0
224	20230713	160500	40562013	1897	1897	1897	1897	0
225	20230713	160400	40562013	1897	1897	1897	1897	0
226	20230713	160300	40562013	1897	1897	1897	1897	0
227	20230713	160200	40562013	1897	1897	1897	1897	0
228	20230713	160100	40562013	1897	1897	1897	1897	0
229	20230713	160000	40562013	1897	1897	1897	1897	0
230	20230713	155900	40562013	1897	1897	1897	1897	0
231	20230713	155800	40562013	1897	1897	1897	1897	0
232	20230713	155700	40562013	1897	1897	1897	1897	0
233	20230713	155600	40562013	1897	1897	1897	1897	0
234	20230713	155500	40562013	1897	1897	1897	1897	0
235	20230713	155400	40562013	1897	1897	1897	1897	0
236	20230713	155300	40562013	1897	1897	1897	1897	0
237	20230713	155200	40562013	1897	1897	1897	1897	0
238	20230713	155100	40562013	1897	1897	1897	1897	0
239	20230713	155000	40562013	1897	1897	1897	1897	0
240	20230713	154900	40562013	1897	1897	1897	1897	0
241	20230713	154800	40562013	1897	1897	1897	1897	0
242	20230713	154700	40562013	1897	1897	1897	1897	507
243	20230713	154600	40562013	1897	1897	1897	1897	0
244	20230713	154500	40562013	1897	1897	1897	1897	0
245	20230713	154400	40562013	1897	1897	1897	1897	0
246	20230713	154300	40562013	1897	1897	1897	1897	0
247	20230713	154200	40562013	1897	1897	1897	1897	0
248	20230713	154100	40562013	1897	1897	1897	1897	0
249	20230713	154000	40562013	1897	1897	1897	1897	0
250	20230713	153900	40562013	1897	1897	1897	1897	0
251	20230713	153800	40562013	1897	1897	1897	1897	0
252	20230713	153700	40562013	1897	1897	1897	1897	0
253	20230713	153600	40562013	1897	1897	1897	1897	0
254	20230713	153500	40562013	1897	1897	1897	1897	0
255	20230713	153400	40562013	1897	1897	1897	1897	0
256	20230713	153300	40562013	1897	1897	1897	1897	0
257	20230713	153200	40562013	1897	1897	1897	1897	0
258	20230713	153100	40562013	1897	1897	1897	1897	0
259	20230713	153000	40562013	1897	1897	1897	1897	507
260	20230713	152900	39600234	1893	1893	1893	1893	0
261	20230713	152800	39600234	1893	1893	1893	1893	0
262	20230713	152700	39600234	1893	1893	1893	1893	0
263	20230713	152600	39600234	1893	1893	1893	1893	0
264	20230713	152500	39600234	1893	1893	1893	1893	0
265	20230713	152400	39600234	1893	1893	1893	1893	0
266	20230713	152300	39600234	1893	1893	1893	1893	0
267	20230713	152200	39600234	1893	1893	1893	1893	0
268	20230713	152100	39600234	1893	1893	1893	1893	0
269	20230713	152000	39600234	1893	1893	1893	1893	0
270	20230713	151900	39600234	1893	1893	1893	1893	0
271	20230713	151800	39600234	1893	1893	1893	1893	1
272	20230713	151700	39598341	1893	1893	1893	1893	0
273	20230713	151600	39598341	1893	1893	1893	1893	13
274	20230713	151500	39573732	1897	1897	1897	1897	0
275	20230713	151400	39573732	1897	1897	1897	1897	0
276	20230713	151300	39573732	1897	1897	1897	1897	0
277	20230713	151200	39573732	1897	1897	1897	1897	0
278	20230713	151100	39573732	1897	1897	1897	1897	0
279	20230713	151000	39573732	1897	1883	1897	1883	101
280	20230713	150900	39383535	1897	1897	1897	1897	0
281	20230713	150800	39383535	1897	1897	1897	1897	0
282	20230713	150700	39383535	1897	1897	1897	1897	0
283	20230713	150600	39383535	1897	1897	1897	1897	0
284	20230713	150500	39383535	1897	1897	1897	1897	0
285	20230713	150400	39383535	1897	1897	1897	1897	1
286	20230713	150300	39381638	1883	1883	1883	1883	4
287	20230713	150200	39374106	1883	1883	1883	1883	0
288	20230713	150100	39374106	1883	1883	1883	1883	0
289	20230713	150000	39374106	1883	1883	1883	1883	0
290	20230713	145900	39374106	1883	1883	1883	1883	0
291	20230713	145800	39374106	1883	1883	1883	1883	0
292	20230713	145700	39374106	1883	1883	1883	1883	0
293	20230713	145600	39374106	1883	1883	1883	1883	0
294	20230713	145500	39374106	1883	1883	1883	1883	0
295	20230713	145400	39374106	1883	1883	1883	1883	0
296	20230713	145300	39374106	1883	1883	1883	1883	0
297	20230713	145200	39374106	1883	1883	1883	1883	0
298	20230713	145100	39374106	1883	1883	1883	1883	0
299	20230713	145000	39374106	1883	1883	1883	1883	0
300	20230713	144900	39374106	1883	1883	1883	1883	0
301	20230713	144800	39374106	1883	1883	1883	1883	0
302	20230713	144700	39374106	1883	1883	1883	1883	0
303	20230713	144600	39374106	1883	1883	1883	1883	0
304	20230713	144500	39374106	1883	1883	1883	1883	0
305	20230713	144400	39374106	1883	1883	1883	1883	0
306	20230713	144300	39374106	1883	1883	1883	1883	0
307	20230713	144200	39374106	1883	1883	1883	1883	0
308	20230713	144100	39374106	1883	1883	1883	1883	0
309	20230713	144000	39374106	1883	1883	1883	1883	0
310	20230713	143900	39374106	1883	1883	1883	1883	0
311	20230713	143800	39374106	1883	1883	1883	1883	0
312	20230713	143700	39374106	1883	1883	1883	1883	215
313	20230713	143600	38969261	1883	1883	1883	1883	0
314	20230713	143500	38969261	1883	1883	1883	1883	200
315	20230713	143400	38592661	1883	1883	1883	1883	0
316	20230713	143300	38592661	1883	1883	1883	1883	0
317	20230713	143200	38592661	1883	1883	1883	1883	0
318	20230713	143100	38592661	1883	1883	1883	1883	200
319	20230713	143000	38216061	1883	1883	1883	1883	0
320	20230713	142900	38216061	1883	1883	1883	1883	0
321	20230713	142800	38216061	1883	1883	1883	1883	0
322	20230713	142700	38216061	1883	1883	1883	1883	0
323	20230713	142600	38216061	1883	1883	1883	1883	200
324	20230713	142500	37839461	1883	1883	1883	1883	0
325	20230713	142400	37839461	1883	1883	1883	1883	0
326	20230713	142300	37839461	1883	1883	1883	1883	0
327	20230713	142200	37839461	1883	1883	1883	1883	0
328	20230713	142100	37839461	1883	1883	1883	1883	0
329	20230713	142000	37839461	1883	1883	1883	1883	0
330	20230713	141900	37839461	1883	1883	1883	1883	0
331	20230713	141800	37839461	1883	1883	1883	1883	0
332	20230713	141700	37839461	1883	1883	1883	1883	0
333	20230713	141600	37839461	1883	1883	1883	1883	0
334	20230713	141500	37839461	1883	1883	1883	1883	0
335	20230713	141400	37839461	1883	1883	1883	1883	0
336	20230713	141300	37839461	1883	1883	1883	1883	0
337	20230713	141200	37839461	1883	1883	1883	1883	0
338	20230713	141100	37839461	1883	1883	1883	1883	3
339	20230713	141000	37833812	1883	1883	1883	1883	0
340	20230713	140900	37833812	1883	1883	1883	1883	50
341	20230713	140800	37739662	1883	1883	1883	1883	0
342	20230713	140700	37739662	1883	1883	1883	1883	0
343	20230713	140600	37739662	1883	1883	1883	1883	0
344	20230713	140500	37739662	1883	1881	1883	1880	1244
345	20230713	140400	35398691	1883	1883	1883	1883	0
346	20230713	140300	35398691	1883	1883	1883	1883	0
347	20230713	140200	35398691	1883	1883	1883	1883	0
348	20230713	140100	35398691	1883	1883	1883	1883	0
349	20230713	140000	35398691	1883	1883	1883	1883	0
350	20230713	135900	35398691	1883	1883	1883	1883	0
351	20230713	135800	35398691	1883	1883	1883	1883	0
352	20230713	135700	35398691	1883	1883	1883	1883	0
353	20230713	135600	35398691	1883	1883	1883	1883	0
354	20230713	135500	35398691	1883	1883	1883	1883	0
355	20230713	135400	35398691	1883	1883	1883	1883	0
356	20230713	135300	35398691	1883	1883	1883	1883	0
357	20230713	135200	35398691	1883	1883	1883	1883	0
358	20230713	135100	35398691	1883	1883	1883	1883	1
359	20230713	135000	35396808	1881	1881	1881	1881	2
360	20230713	134900	35393046	1881	1881	1881	1881	1
361	20230713	134800	35391165	1881	1881	1881	1881	0
362	20230713	134700	35391165	1881	1881	1881	1881	0
363	20230713	134600	35391165	1881	1881	1881	1881	0
364	20230713	134500	35391165	1881	1882	1882	1881	1988
365	20230713	134400	31650051	1883	1883	1883	1883	0
366	20230713	134300	31650051	1883	1883	1883	1883	0
367	20230713	134200	31650051	1883	1883	1883	1883	0
368	20230713	134100	31650051	1883	1883	1883	1883	0
369	20230713	134000	31650051	1883	1883	1883	1883	0
370	20230713	133900	31650051	1883	1883	1883	1883	0
371	20230713	133800	31650051	1883	1883	1883	1883	0
372	20230713	133700	31650051	1883	1883	1883	1883	0
373	20230713	133600	31650051	1883	1883	1883	1883	0
374	20230713	133500	31650051	1883	1883	1883	1883	0
375	20230713	133400	31650051	1883	1883	1883	1883	1
376	20230713	133300	31648168	1883	1883	1883	1883	18
377	20230713	133200	31614274	1882	1882	1882	1882	0
378	20230713	133100	31614274	1882	1882	1882	1882	0
379	20230713	133000	31614274	1882	1882	1882	1882	0
380	20230713	132900	31614274	1882	1882	1882	1882	0
381	20230713	132800	31614274	1882	1882	1882	1882	200
382	20230713	132700	31237874	1885	1885	1885	1885	0
383	20230713	132600	31237874	1885	1885	1885	1885	0
384	20230713	132500	31237874	1885	1885	1885	1885	0
385	20230713	132400	31237874	1885	1885	1885	1885	0
386	20230713	132300	31237874	1885	1885	1885	1885	0
387	20230713	132200	31237874	1885	1885	1885	1885	0
388	20230713	132100	31237874	1885	1885	1885	1885	0
389	20230713	132000	31237874	1885	1885	1885	1885	0
390	20230713	131900	31237874	1885	1885	1885	1885	0
391	20230713	131800	31237874	1885	1885	1885	1885	0
392	20230713	131700	31237874	1885	1885	1885	1885	0
393	20230713	131600	31237874	1885	1885	1885	1885	0
394	20230713	131500	31237874	1885	1885	1885	1885	0
395	20230713	131400	31237874	1885	1885	1885	1885	0
396	20230713	131300	31237874	1885	1885	1885	1885	0
397	20230713	131200	31237874	1885	1885	1885	1885	0
398	20230713	131100	31237874	1885	1885	1885	1885	0
399	20230713	131000	31237874	1885	1885	1885	1885	0
400	20230713	130900	31237874	1885	1885	1885	1885	0
401	20230713	130800	31237874	1885	1885	1885	1885	0
402	20230713	130700	31237874	1885	1882	1885	1882	25
403	20230713	130600	31190821	1882	1882	1882	1882	0
404	20230713	130500	31190821	1882	1882	1882	1882	0
405	20230713	130400	31190821	1882	1882	1882	1882	0
406	20230713	130300	31190821	1882	1882	1882	1882	0
407	20230713	130200	31190821	1882	1882	1882	1882	0
408	20230713	130100	31190821	1882	1882	1882	1882	0
409	20230713	130000	31190821	1882	1882	1882	1882	0
410	20230713	125900	31190821	1882	1882	1882	1882	0
411	20230713	125800	31190821	1882	1882	1882	1882	0
412	20230713	125700	31190821	1882	1882	1882	1882	0
413	20230713	125600	31190821	1882	1882	1882	1882	0
414	20230713	125500	31190821	1882	1882	1882	1882	0
415	20230713	125400	31190821	1882	1882	1882	1882	0
416	20230713	125300	31190821	1882	1882	1882	1882	0
417	20230713	125200	31190821	1882	1882	1882	1882	0
418	20230713	125100	31190821	1882	1882	1882	1882	0
419	20230713	125000	31190821	1882	1882	1882	1882	0
420	20230713	124900	31190821	1882	1882	1882	1882	0
421	20230713	124800	31190821	1882	1882	1882	1882	0
422	20230713	124700	31190821	1882	1882	1882	1882	126
423	20230713	124600	30953689	1882	1882	1882	1882	0
424	20230713	124500	30953689	1882	1882	1882	1882	0
425	20230713	124400	30953689	1882	1882	1882	1882	0
426	20230713	124300	30953689	1882	1882	1882	1882	0
427	20230713	124200	30953689	1882	1882	1882	1882	0
428	20230713	124100	30953689	1882	1882	1882	1882	0
429	20230713	124000	30953689	1882	1882	1882	1882	0
430	20230713	123900	30953689	1882	1882	1882	1882	0
431	20230713	123800	30953689	1882	1882	1882	1882	0
432	20230713	123700	30953689	1882	1882	1882	1882	0
433	20230713	123600	30953689	1882	1882	1882	1882	0
434	20230713	123500	30953689	1882	1882	1882	1882	0
435	20230713	123400	30953689	1882	1882	1882	1882	0
436	20230713	123300	30953689	1882	1882	1882	1882	0
437	20230713	123200	30953689	1882	1882	1882	1882	0
438	20230713	123100	30953689	1882	1884	1884	1882	5000
439	20230713	123000	21543171	1884	1884	1884	1884	0
440	20230713	122900	21543171	1884	1884	1884	1884	0
441	20230713	122800	21543171	1884	1884	1884	1884	0
442	20230713	122700	21543171	1884	1884	1884	1884	0
443	20230713	122600	21543171	1884	1884	1884	1884	0
444	20230713	122500	21543171	1884	1884	1884	1884	0
445	20230713	122400	21543171	1884	1884	1884	1884	10
446	20230713	122300	21524331	1889	1889	1889	1889	0
447	20230713	122200	21524331	1889	1889	1889	1889	0
448	20230713	122100	21524331	1889	1889	1889	1889	0
449	20230713	122000	21524331	1889	1885	1895	1885	531
450	20230713	121900	20522049	1885	1885	1885	1885	0
451	20230713	121800	20522049	1885	1885	1885	1885	0
452	20230713	121700	20522049	1885	1885	1885	1885	0
453	20230713	121600	20522049	1885	1885	1885	1885	0
454	20230713	121500	20522049	1885	1885	1885	1885	0
455	20230713	121400	20522049	1885	1885	1885	1885	0
456	20230713	121300	20522049	1885	1885	1885	1885	0
457	20230713	121200	20522049	1885	1885	1885	1885	0
458	20230713	121100	20522049	1885	1885	1885	1885	0
459	20230713	121000	20522049	1885	1885	1885	1885	250
460	20230713	120900	20050799	1887	1887	1887	1887	1
461	20230713	120800	20048912	1887	1888	1888	1887	231
462	20230713	120700	19613014	1892	1892	1892	1892	0
463	20230713	120600	19613014	1892	1892	1892	1892	0
464	20230713	120500	19613014	1892	1892	1892	1892	0
465	20230713	120400	19613014	1892	1887	1892	1887	373
466	20230713	120300	18909148	1885	1885	1885	1885	29
467	20230713	120200	18854483	1885	1885	1885	1885	0
468	20230713	120100	18854483	1885	1885	1885	1885	0
469	20230713	120000	18854483	1885	1885	1885	1885	0
470	20230713	115900	18854483	1885	1885	1885	1885	0
471	20230713	115800	18854483	1885	1885	1885	1885	0
472	20230713	115700	18854483	1885	1885	1885	1885	0
473	20230713	115600	18854483	1885	1885	1885	1885	0
474	20230713	115500	18854483	1885	1885	1885	1885	0
475	20230713	115400	18854483	1885	1885	1885	1885	0
476	20230713	115300	18854483	1885	1885	1885	1885	0
477	20230713	115200	18854483	1885	1885	1885	1885	0
478	20230713	115100	18854483	1885	1885	1885	1885	0
479	20230713	115000	18854483	1885	1885	1885	1885	0
480	20230713	114900	18854483	1885	1885	1885	1885	117
481	20230713	114800	18633938	1886	1886	1886	1886	0
482	20230713	114700	18633938	1886	1889	1889	1886	560
483	20230713	114600	17577213	1892	1892	1892	1892	0
484	20230713	114500	17577213	1892	1892	1892	1892	0
485	20230713	114400	17577213	1892	1892	1892	1892	0
486	20230713	114300	17577213	1892	1892	1892	1892	0
487	20230713	114200	17577213	1892	1892	1892	1892	0
488	20230713	114100	17577213	1892	1892	1892	1892	0
489	20230713	114000	17577213	1892	1892	1892	1892	0
490	20230713	113900	17577213	1892	1892	1892	1892	0
491	20230713	113800	17577213	1892	1892	1892	1892	0
492	20230713	113700	17577213	1892	1892	1892	1892	0
493	20230713	113600	17577213	1892	1892	1892	1892	0
494	20230713	113500	17577213	1892	1890	1892	1890	24
495	20230713	113400	17531832	1892	1892	1892	1892	0
496	20230713	113300	17531832	1892	1892	1892	1892	0
497	20230713	113200	17531832	1892	1892	1892	1892	0
498	20230713	113100	17531832	1892	1892	1892	1892	1
499	20230713	113000	17529940	1890	1890	1890	1890	2011
500	20230713	112900	13729150	1892	1892	1892	1892	0
501	20230713	112800	13729150	1892	1892	1892	1892	0
502	20230713	112700	13729150	1892	1892	1892	1892	1
503	20230713	112600	13727258	1892	1896	1896	1892	997
504	20230713	112500	11840866	1899	1899	1899	1899	0
505	20230713	112400	11840866	1899	1899	1899	1899	0
506	20230713	112300	11840866	1899	1899	1899	1899	0
507	20230713	112200	11840866	1899	1899	1899	1899	0
508	20230713	112100	11840866	1899	1895	1899	1895	89
509	20230713	112000	11672145	1895	1895	1895	1895	0
510	20230713	111900	11672145	1895	1895	1895	1895	0
511	20230713	111800	11672145	1895	1895	1895	1895	0
512	20230713	111700	11672145	1895	1895	1895	1895	0
513	20230713	111600	11672145	1895	1895	1895	1895	0
514	20230713	111500	11672145	1895	1895	1895	1895	3
515	20230713	111400	11666460	1895	1895	1895	1895	0
516	20230713	111300	11666460	1895	1895	1895	1895	0
517	20230713	111200	11666460	1895	1895	1895	1895	17
518	20230713	111100	11634245	1895	1895	1895	1895	8
519	20230713	111000	11619085	1892	1892	1892	1892	0
520	20230713	110900	11619085	1892	1892	1892	1892	0
521	20230713	110800	11619085	1892	1892	1892	1892	0
522	20230713	110700	11619085	1892	1892	1892	1892	0
523	20230713	110600	11619085	1892	1892	1892	1892	100
524	20230713	110500	11429885	1893	1893	1893	1893	2
525	20230713	110400	11426099	1893	1894	1894	1893	18
526	20230713	110300	11392015	1896	1896	1896	1896	7
527	20230713	110200	11378743	1899	1899	1899	1899	0
528	20230713	110100	11378743	1899	1899	1899	1899	0
529	20230713	110000	11378743	1899	1899	1899	1899	1
530	20230713	105900	11376844	1895	1890	1899	1890	204
531	20230713	105800	10991234	1890	1890	1890	1890	5
532	20230713	105700	10981784	1890	1890	1890	1890	0
533	20230713	105600	10981784	1890	1890	1890	1890	0
534	20230713	105500	10981784	1890	1890	1890	1890	0
535	20230713	105400	10981784	1890	1890	1890	1890	0
536	20230713	105300	10981784	1890	1890	1890	1890	7
537	20230713	105200	10968554	1889	1889	1889	1889	5
538	20230713	105100	10959109	1889	1889	1889	1889	5
539	20230713	105000	10949664	1893	1893	1893	1893	0
540	20230713	104900	10949664	1893	1893	1893	1893	0
541	20230713	104800	10949664	1893	1893	1893	1893	0
542	20230713	104700	10949664	1893	1893	1893	1893	0
543	20230713	104600	10949664	1893	1893	1893	1893	0
544	20230713	104500	10949664	1893	1893	1893	1893	0
545	20230713	104400	10949664	1893	1893	1893	1893	0
546	20230713	104300	10949664	1893	1893	1893	1893	0
547	20230713	104200	10949664	1893	1893	1893	1893	1
548	20230713	104100	10947771	1893	1893	1893	1893	11
549	20230713	104000	10926948	1894	1894	1894	1894	0
550	20230713	103900	10926948	1894	1894	1894	1894	0
551	20230713	103800	10926948	1894	1894	1894	1894	0
552	20230713	103700	10926948	1894	1894	1894	1894	0
553	20230713	103600	10926948	1894	1894	1894	1894	0
554	20230713	103500	10926948	1894	1894	1894	1894	0
555	20230713	103400	10926948	1894	1894	1894	1894	0
556	20230713	103300	10926948	1894	1894	1894	1894	0
557	20230713	103200	10926948	1894	1894	1894	1894	0
558	20230713	103100	10926948	1894	1894	1894	1894	0
559	20230713	103000	10926948	1894	1894	1894	1894	0
560	20230713	102900	10926948	1894	1894	1894	1894	0
561	20230713	102800	10926948	1894	1894	1894	1894	0
562	20230713	102700	10926948	1894	1894	1894	1894	0
563	20230713	102600	10926948	1894	1894	1894	1894	0
564	20230713	102500	10926948	1894	1894	1894	1894	0
565	20230713	102400	10926948	1894	1894	1894	1894	0
566	20230713	102300	10926948	1894	1894	1894	1894	0
567	20230713	102200	10926948	1894	1894	1894	1894	0
568	20230713	102100	10926948	1894	1894	1894	1894	0
569	20230713	102000	10926948	1894	1894	1894	1894	1
570	20230713	101900	10925054	1892	1892	1892	1892	1
571	20230713	101800	10923162	1894	1894	1894	1894	0
572	20230713	101700	10923162	1894	1894	1894	1894	0
573	20230713	101600	10923162	1894	1894	1894	1894	0
574	20230713	101500	10923162	1894	1894	1894	1894	0
575	20230713	101400	10923162	1894	1894	1894	1894	0
576	20230713	101300	10923162	1894	1894	1894	1894	0
577	20230713	101200	10923162	1894	1891	1899	1891	61
578	20230713	101100	10807336	1890	1890	1890	1890	0
579	20230713	101000	10807336	1890	1890	1890	1890	0
580	20230713	100900	10807336	1890	1890	1890	1890	0
581	20230713	100800	10807336	1890	1890	1890	1890	0
582	20230713	100700	10807336	1890	1890	1890	1890	50
583	20230713	100600	10712836	1900	1900	1900	1900	0
584	20230713	100500	10712836	1900	1900	1900	1900	0
585	20230713	100400	10712836	1900	1900	1900	1900	0
586	20230713	100300	10712836	1900	1900	1900	1900	0
587	20230713	100200	10712836	1900	1900	1900	1900	0
588	20230713	100100	10712836	1900	1900	1900	1900	0
589	20230713	100000	10712836	1900	1900	1900	1900	0
590	20230713	095900	10712836	1900	1900	1900	1900	0
591	20230713	095800	10712836	1900	1900	1900	1900	0
592	20230713	095700	10712836	1900	1900	1900	1900	0
593	20230713	095600	10712836	1900	1900	1900	1900	0
594	20230713	095500	10712836	1900	1900	1900	1900	0
595	20230713	095400	10712836	1900	1900	1900	1900	0
596	20230713	095300	10712836	1900	1900	1900	1900	0
597	20230713	095200	10712836	1900	1900	1900	1900	0
598	20230713	095100	10712836	1900	1900	1900	1900	0
599	20230713	095000	10712836	1900	1900	1900	1900	0
600	20230713	094900	10712836	1900	1900	1900	1900	1
601	20230713	094800	10710936	1890	1890	1890	1890	1
602	20230713	094700	10709046	1889	1889	1889	1889	0
603	20230713	094600	10709046	1889	1889	1889	1889	0
604	20230713	094500	10709046	1889	1889	1889	1889	0
605	20230713	094400	10709046	1889	1889	1889	1889	0
606	20230713	094300	10709046	1889	1889	1889	1889	0
607	20230713	094200	10709046	1889	1889	1889	1889	2
608	20230713	094100	10705268	1896	1896	1896	1896	0
609	20230713	094000	10705268	1896	1896	1896	1896	0
610	20230713	093900	10705268	1896	1896	1896	1896	1
611	20230713	093800	10703372	1896	1889	1896	1889	12
612	20230713	093700	10680634	1886	1886	1886	1886	7
613	20230713	093600	10667432	1901	1901	1901	1901	0
614	20230713	093500	10667432	1901	1901	1901	1901	0
615	20230713	093400	10667432	1901	1901	1901	1901	0
616	20230713	093300	10667432	1901	1901	1901	1901	0
617	20230713	093200	10667432	1901	1901	1901	1901	1
618	20230713	093100	10665531	1901	1889	1901	1889	4
619	20230713	093000	10657950	1884	1884	1884	1884	2
620	20230713	092900	10654182	1902	1902	1902	1902	1
621	20230713	092800	10652280	1903	1888	1903	1888	2
622	20230713	092700	10648489	1903	1903	1903	1903	0
623	20230713	092600	10648489	1903	1903	1903	1903	0
624	20230713	092500	10648489	1903	1903	1903	1903	0
625	20230713	092400	10648489	1903	1887	1903	1887	3
626	20230713	092300	10642796	1904	1904	1904	1904	0
627	20230713	092200	10642796	1904	1904	1904	1904	0
628	20230713	092100	10642796	1904	1904	1904	1904	0
629	20230713	092000	10642796	1904	1886	1904	1886	3001
630	20230713	091900	4948554	1882	1882	1882	1882	0
631	20230713	091800	4948554	1882	1882	1882	1882	0
632	20230713	091700	4948554	1882	1882	1882	1882	111
633	20230713	091600	4739652	1882	1882	1882	1882	0
634	20230713	091500	4739652	1882	1882	1882	1882	0
635	20230713	091400	4739652	1882	1882	1882	1882	422
636	20230713	091300	3945448	1888	1888	1888	1888	0
637	20230713	091200	3945448	1888	1888	1888	1888	0
638	20230713	091100	3945448	1888	1888	1888	1888	1
639	20230713	091000	3943560	1887	1887	1887	1887	1
640	20230713	090900	3941673	1887	1887	1887	1887	16
641	20230713	090800	3911481	1900	1902	1902	1900	171
642	20230713	090700	3586543	1902	1902	1902	1902	0
643	20230713	090600	3586543	1902	1902	1902	1902	142
644	20230713	090500	3316459	1904	1901	1904	1901	549
645	20230713	090400	2272377	1901	1900	1901	1900	22
646	20230713	090300	2230575	1900	1883	1900	1883	1016
647	20230713	090200	308656	1883	1883	1883	1883	0
648	20230713	090100	308656	1883	1883	1883	1883	3
649	20230713	090000	303007	1883	1882	1883	1882	161