KissMeData/084870/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194600	26678353	1883	1883	1883	1883	26
3	20230714	194500	26678353	1883	1883	1883	1883	0
4	20230714	194400	26678353	1883	1883	1883	1883	0
5	20230714	194300	26678353	1883	1883	1883	1883	0
6	20230714	194200	26678353	1883	1883	1883	1883	0
7	20230714	194100	26678353	1883	1883	1883	1883	0
8	20230714	194000	26678353	1883	1883	1883	1883	0
9	20230714	193900	26678353	1883	1883	1883	1883	0
10	20230714	193800	26678353	1883	1883	1883	1883	0
11	20230714	193700	26678353	1883	1883	1883	1883	0
12	20230714	193600	26678353	1883	1883	1883	1883	0
13	20230714	193500	26678353	1883	1883	1883	1883	0
14	20230714	193400	26678353	1883	1883	1883	1883	0
15	20230714	193300	26678353	1883	1883	1883	1883	0
16	20230714	193200	26678353	1883	1883	1883	1883	0
17	20230714	193100	26678353	1883	1883	1883	1883	0
18	20230714	193000	26678353	1883	1883	1883	1883	0
19	20230714	192900	26678353	1883	1883	1883	1883	0
20	20230714	192800	26678353	1883	1883	1883	1883	0
21	20230714	192700	26678353	1883	1883	1883	1883	0
22	20230714	192600	26678353	1883	1883	1883	1883	0
23	20230714	192500	26678353	1883	1883	1883	1883	0
24	20230714	192400	26678353	1883	1883	1883	1883	0
25	20230714	192300	26678353	1883	1883	1883	1883	0
26	20230714	192200	26678353	1883	1883	1883	1883	0
27	20230714	192100	26678353	1883	1883	1883	1883	0
28	20230714	192000	26678353	1883	1883	1883	1883	0
29	20230714	191900	26678353	1883	1883	1883	1883	0
30	20230714	191800	26678353	1883	1883	1883	1883	0
31	20230714	191700	26678353	1883	1883	1883	1883	0
32	20230714	191600	26678353	1883	1883	1883	1883	26
33	20230714	191500	26678353	1883	1883	1883	1883	0
34	20230714	191400	26678353	1883	1883	1883	1883	0
35	20230714	191300	26678353	1883	1883	1883	1883	0
36	20230714	191200	26678353	1883	1883	1883	1883	0
37	20230714	191100	26678353	1883	1883	1883	1883	0
38	20230714	191000	26678353	1883	1883	1883	1883	0
39	20230714	190900	26678353	1883	1883	1883	1883	0
40	20230714	190800	26678353	1883	1883	1883	1883	0
41	20230714	190700	26678353	1883	1883	1883	1883	0
42	20230714	190600	26678353	1883	1883	1883	1883	0
43	20230714	190500	26678353	1883	1883	1883	1883	0
44	20230714	190400	26678353	1883	1883	1883	1883	0
45	20230714	190300	26678353	1883	1883	1883	1883	0
46	20230714	190200	26678353	1883	1883	1883	1883	0
47	20230714	190100	26678353	1883	1883	1883	1883	0
48	20230714	190000	26678353	1883	1883	1883	1883	0
49	20230714	185900	26678353	1883	1883	1883	1883	0
50	20230714	185800	26678353	1883	1883	1883	1883	0
51	20230714	185700	26678353	1883	1883	1883	1883	0
52	20230714	185600	26678353	1883	1883	1883	1883	0
53	20230714	185500	26678353	1883	1883	1883	1883	0
54	20230714	185400	26678353	1883	1883	1883	1883	0
55	20230714	185300	26678353	1883	1883	1883	1883	0
56	20230714	185200	26678353	1883	1883	1883	1883	0
57	20230714	185100	26678353	1883	1883	1883	1883	0
58	20230714	185000	26678353	1883	1883	1883	1883	0
59	20230714	184900	26678353	1883	1883	1883	1883	0
60	20230714	184800	26678353	1883	1883	1883	1883	0
61	20230714	184700	26678353	1883	1883	1883	1883	0
62	20230714	184600	26678353	1883	1883	1883	1883	26
63	20230714	184500	26678353	1883	1883	1883	1883	0
64	20230714	184400	26678353	1883	1883	1883	1883	0
65	20230714	184300	26678353	1883	1883	1883	1883	0
66	20230714	184200	26678353	1883	1883	1883	1883	0
67	20230714	184100	26678353	1883	1883	1883	1883	0
68	20230714	184000	26678353	1883	1883	1883	1883	0
69	20230714	183900	26678353	1883	1883	1883	1883	0
70	20230714	183800	26678353	1883	1883	1883	1883	0
71	20230714	183700	26678353	1883	1883	1883	1883	0
72	20230714	183600	26678353	1883	1883	1883	1883	0
73	20230714	183500	26678353	1883	1883	1883	1883	0
74	20230714	183400	26678353	1883	1883	1883	1883	0
75	20230714	183300	26678353	1883	1883	1883	1883	0
76	20230714	183200	26678353	1883	1883	1883	1883	0
77	20230714	183100	26678353	1883	1883	1883	1883	0
78	20230714	183000	26678353	1883	1883	1883	1883	0
79	20230714	182900	26678353	1883	1883	1883	1883	0
80	20230714	182800	26678353	1883	1883	1883	1883	0
81	20230714	182700	26678353	1883	1883	1883	1883	0
82	20230714	182600	26678353	1883	1883	1883	1883	0
83	20230714	182500	26678353	1883	1883	1883	1883	0
84	20230714	182400	26678353	1883	1883	1883	1883	0
85	20230714	182300	26678353	1883	1883	1883	1883	0
86	20230714	182200	26678353	1883	1883	1883	1883	0
87	20230714	182100	26678353	1883	1883	1883	1883	0
88	20230714	182000	26678353	1883	1883	1883	1883	0
89	20230714	181900	26678353	1883	1883	1883	1883	0
90	20230714	181800	26678353	1883	1883	1883	1883	0
91	20230714	181700	26678353	1883	1883	1883	1883	0
92	20230714	181600	26678353	1883	1883	1883	1883	26
93	20230714	181500	26678353	1883	1883	1883	1883	0
94	20230714	181400	26678353	1883	1883	1883	1883	0
95	20230714	181300	26678353	1883	1883	1883	1883	0
96	20230714	181200	26678353	1883	1883	1883	1883	0
97	20230714	181100	26678353	1883	1883	1883	1883	0
98	20230714	181000	26678353	1883	1883	1883	1883	0
99	20230714	180900	26678353	1883	1883	1883	1883	0
100	20230714	180800	26678353	1883	1883	1883	1883	0
101	20230714	180700	26678353	1883	1883	1883	1883	0
102	20230714	180600	26678353	1883	1883	1883	1883	0
103	20230714	180500	26678353	1883	1883	1883	1883	0
104	20230714	180400	26678353	1883	1883	1883	1883	0
105	20230714	180300	26678353	1883	1883	1883	1883	0
106	20230714	180200	26678353	1883	1883	1883	1883	0
107	20230714	180100	26678353	1883	1883	1883	1883	0
108	20230714	180000	26678353	1883	1883	1883	1883	0
109	20230714	175900	26678353	1883	1883	1883	1883	0
110	20230714	175800	26678353	1883	1883	1883	1883	0
111	20230714	175700	26678353	1883	1883	1883	1883	0
112	20230714	175600	26678353	1883	1883	1883	1883	0
113	20230714	175500	26678353	1883	1883	1883	1883	0
114	20230714	175400	26678353	1883	1883	1883	1883	0
115	20230714	175300	26678353	1883	1883	1883	1883	0
116	20230714	175200	26678353	1883	1883	1883	1883	0
117	20230714	175100	26678353	1883	1883	1883	1883	0
118	20230714	175000	26678353	1883	1883	1883	1883	0
119	20230714	174900	26678353	1883	1883	1883	1883	0
120	20230714	174800	26678353	1883	1883	1883	1883	0
121	20230714	174700	26678353	1883	1883	1883	1883	0
122	20230714	174600	26678353	1883	1883	1883	1883	26
123	20230714	174500	26678353	1883	1883	1883	1883	0
124	20230714	174400	26678353	1883	1883	1883	1883	0
125	20230714	174300	26678353	1883	1883	1883	1883	0
126	20230714	174200	26678353	1883	1883	1883	1883	0
127	20230714	174100	26678353	1883	1883	1883	1883	0
128	20230714	174000	26678353	1883	1883	1883	1883	0
129	20230714	173900	26678353	1883	1883	1883	1883	0
130	20230714	173800	26678353	1883	1883	1883	1883	0
131	20230714	173700	26678353	1883	1883	1883	1883	0
132	20230714	173600	26678353	1883	1883	1883	1883	0
133	20230714	173500	26678353	1883	1883	1883	1883	0
134	20230714	173400	26678353	1883	1883	1883	1883	0
135	20230714	173300	26678353	1883	1883	1883	1883	0
136	20230714	173200	26678353	1883	1883	1883	1883	0
137	20230714	173100	26678353	1883	1883	1883	1883	0
138	20230714	173000	26678353	1883	1883	1883	1883	0
139	20230714	172900	26678353	1883	1883	1883	1883	0
140	20230714	172800	26678353	1883	1883	1883	1883	0
141	20230714	172700	26678353	1883	1883	1883	1883	0
142	20230714	172600	26678353	1883	1883	1883	1883	0
143	20230714	172500	26678353	1883	1883	1883	1883	0
144	20230714	172400	26678353	1883	1883	1883	1883	0
145	20230714	172300	26678353	1883	1883	1883	1883	0
146	20230714	172200	26678353	1883	1883	1883	1883	0
147	20230714	172100	26678353	1883	1883	1883	1883	0
148	20230714	172000	26678353	1883	1883	1883	1883	0
149	20230714	171900	26678353	1883	1883	1883	1883	0
150	20230714	171800	26678353	1883	1883	1883	1883	0
151	20230714	171700	26678353	1883	1883	1883	1883	0
152	20230714	171600	26678353	1883	1883	1883	1883	26
153	20230714	171500	26678353	1883	1883	1883	1883	0
154	20230714	171400	26678353	1883	1883	1883	1883	0
155	20230714	171300	26678353	1883	1883	1883	1883	0
156	20230714	171200	26678353	1883	1883	1883	1883	0
157	20230714	171100	26678353	1883	1883	1883	1883	0
158	20230714	171000	26678353	1883	1883	1883	1883	0
159	20230714	170900	26678353	1883	1883	1883	1883	0
160	20230714	170800	26678353	1883	1883	1883	1883	0
161	20230714	170700	26678353	1883	1883	1883	1883	0
162	20230714	170600	26678353	1883	1883	1883	1883	0
163	20230714	170500	26678353	1883	1883	1883	1883	0
164	20230714	170400	26678353	1883	1883	1883	1883	0
165	20230714	170300	26678353	1883	1883	1883	1883	0
166	20230714	170200	26678353	1883	1883	1883	1883	0
167	20230714	170100	26678353	1883	1883	1883	1883	0
168	20230714	170000	26678353	1883	1883	1883	1883	0
169	20230714	165900	26678353	1883	1883	1883	1883	0
170	20230714	165800	26678353	1883	1883	1883	1883	0
171	20230714	165700	26678353	1883	1883	1883	1883	0
172	20230714	165600	26678353	1883	1883	1883	1883	0
173	20230714	165500	26678353	1883	1883	1883	1883	0
174	20230714	165400	26678353	1883	1883	1883	1883	0
175	20230714	165300	26678353	1883	1883	1883	1883	0
176	20230714	165200	26678353	1883	1883	1883	1883	0
177	20230714	165100	26678353	1883	1883	1883	1883	0
178	20230714	165000	26678353	1883	1883	1883	1883	0
179	20230714	164900	26678353	1883	1883	1883	1883	0
180	20230714	164800	26678353	1883	1883	1883	1883	0
181	20230714	164700	26678353	1883	1883	1883	1883	0
182	20230714	164600	26678353	1883	1883	1883	1883	26
183	20230714	164500	26678353	1883	1883	1883	1883	0
184	20230714	164400	26678353	1883	1883	1883	1883	0
185	20230714	164300	26678353	1883	1883	1883	1883	0
186	20230714	164200	26678353	1883	1883	1883	1883	0
187	20230714	164100	26678353	1883	1883	1883	1883	0
188	20230714	164000	26678353	1883	1883	1883	1883	0
189	20230714	163900	26678353	1883	1883	1883	1883	0
190	20230714	163800	26678353	1883	1883	1883	1883	0
191	20230714	163700	26678353	1883	1883	1883	1883	0
192	20230714	163600	26678353	1883	1883	1883	1883	0
193	20230714	163500	26678353	1883	1883	1883	1883	0
194	20230714	163400	26678353	1883	1883	1883	1883	0
195	20230714	163300	26678353	1883	1883	1883	1883	0
196	20230714	163200	26678353	1883	1883	1883	1883	0
197	20230714	163100	26678353	1883	1883	1883	1883	0
198	20230714	163000	26678353	1883	1883	1883	1883	0
199	20230714	162900	26678353	1883	1883	1883	1883	0
200	20230714	162800	26678353	1883	1883	1883	1883	0
201	20230714	162700	26678353	1883	1883	1883	1883	0
202	20230714	162600	26678353	1883	1883	1883	1883	0
203	20230714	162500	26678353	1883	1883	1883	1883	0
204	20230714	162400	26678353	1883	1883	1883	1883	0
205	20230714	162300	26678353	1883	1883	1883	1883	0
206	20230714	162200	26678353	1883	1883	1883	1883	0
207	20230714	162100	26678353	1883	1883	1883	1883	0
208	20230714	162000	26678353	1883	1883	1883	1883	0
209	20230714	161900	26678353	1883	1883	1883	1883	0
210	20230714	161800	26678353	1883	1883	1883	1883	0
211	20230714	161700	26678353	1883	1883	1883	1883	0
212	20230714	161600	26678353	1883	1883	1883	1883	26
213	20230714	161500	26678353	1883	1883	1883	1883	0
214	20230714	161400	26678353	1883	1883	1883	1883	0
215	20230714	161300	26678353	1883	1883	1883	1883	0
216	20230714	161200	26678353	1883	1883	1883	1883	0
217	20230714	161100	26678353	1883	1883	1883	1883	0
218	20230714	161000	26678353	1883	1883	1883	1883	0
219	20230714	160900	26678353	1883	1883	1883	1883	0
220	20230714	160800	26678353	1883	1883	1883	1883	0
221	20230714	160700	26678353	1883	1883	1883	1883	0
222	20230714	160600	26678353	1883	1883	1883	1883	0
223	20230714	160500	26678353	1883	1883	1883	1883	0
224	20230714	160400	26678353	1883	1883	1883	1883	0
225	20230714	160300	26678353	1883	1883	1883	1883	0
226	20230714	160200	26678353	1883	1883	1883	1883	0
227	20230714	160100	26678353	1883	1883	1883	1883	0
228	20230714	160000	26678353	1883	1883	1883	1883	0
229	20230714	155900	26678353	1883	1883	1883	1883	0
230	20230714	155800	26678353	1883	1883	1883	1883	0
231	20230714	155700	26678353	1883	1883	1883	1883	0
232	20230714	155600	26678353	1883	1883	1883	1883	0
233	20230714	155500	26678353	1883	1883	1883	1883	0
234	20230714	155400	26678353	1883	1883	1883	1883	0
235	20230714	155300	26678353	1883	1883	1883	1883	0
236	20230714	155200	26678353	1883	1883	1883	1883	0
237	20230714	155100	26678353	1883	1883	1883	1883	0
238	20230714	155000	26678353	1883	1883	1883	1883	0
239	20230714	154900	26678353	1883	1883	1883	1883	0
240	20230714	154800	26678353	1883	1883	1883	1883	0
241	20230714	154700	26678353	1883	1883	1883	1883	0
242	20230714	154600	26678353	1883	1883	1883	1883	26
243	20230714	154500	26678353	1883	1883	1883	1883	0
244	20230714	154400	26678353	1883	1883	1883	1883	0
245	20230714	154300	26678353	1883	1883	1883	1883	0
246	20230714	154200	26678353	1883	1883	1883	1883	0
247	20230714	154100	26678353	1883	1883	1883	1883	0
248	20230714	154000	26678353	1883	1883	1883	1883	0
249	20230714	153900	26678353	1883	1883	1883	1883	0
250	20230714	153800	26678353	1883	1883	1883	1883	0
251	20230714	153700	26678353	1883	1883	1883	1883	0
252	20230714	153600	26678353	1883	1883	1883	1883	0
253	20230714	153500	26678353	1883	1883	1883	1883	0
254	20230714	153400	26678353	1883	1883	1883	1883	0
255	20230714	153300	26678353	1883	1883	1883	1883	0
256	20230714	153200	26678353	1883	1883	1883	1883	0
257	20230714	153100	26678353	1883	1883	1883	1883	0
258	20230714	153000	26678353	1883	1883	1883	1883	26
259	20230714	152900	26629395	1881	1881	1881	1881	0
260	20230714	152800	26629395	1881	1881	1881	1881	0
261	20230714	152700	26629395	1881	1881	1881	1881	0
262	20230714	152600	26629395	1881	1881	1881	1881	0
263	20230714	152500	26629395	1881	1881	1881	1881	0
264	20230714	152400	26629395	1881	1881	1881	1881	0
265	20230714	152300	26629395	1881	1881	1881	1881	0
266	20230714	152200	26629395	1881	1881	1881	1881	0
267	20230714	152100	26629395	1881	1881	1881	1881	0
268	20230714	152000	26629395	1881	1881	1881	1881	0
269	20230714	151900	26629395	1881	1881	1881	1881	0
270	20230714	151800	26629395	1881	1881	1881	1881	67
271	20230714	151700	26503368	1881	1881	1881	1881	0
272	20230714	151600	26503368	1881	1881	1881	1881	19
273	20230714	151500	26467629	1881	1881	1881	1881	0
274	20230714	151400	26467629	1881	1881	1881	1881	0
275	20230714	151300	26467629	1881	1881	1881	1881	0
276	20230714	151200	26467629	1881	1881	1881	1881	1
277	20230714	151100	26465748	1881	1881	1881	1881	0
278	20230714	151000	26465748	1881	1881	1881	1881	0
279	20230714	150900	26465748	1881	1881	1881	1881	0
280	20230714	150800	26465748	1881	1881	1881	1881	1
281	20230714	150700	26463867	1881	1881	1881	1881	0
282	20230714	150600	26463867	1881	1881	1881	1881	0
283	20230714	150500	26463867	1881	1881	1881	1881	0
284	20230714	150400	26463867	1881	1881	1881	1881	1
285	20230714	150300	26461986	1881	1881	1881	1881	0
286	20230714	150200	26461986	1881	1881	1881	1881	0
287	20230714	150100	26461986	1881	1881	1881	1881	0
288	20230714	150000	26461986	1881	1881	1881	1881	0
289	20230714	145900	26461986	1881	1881	1881	1881	1
290	20230714	145800	26460105	1883	1883	1883	1883	0
291	20230714	145700	26460105	1883	1883	1883	1883	0
292	20230714	145600	26460105	1883	1883	1883	1883	0
293	20230714	145500	26460105	1883	1883	1883	1883	1
294	20230714	145400	26458222	1883	1883	1883	1883	0
295	20230714	145300	26458222	1883	1883	1883	1883	0
296	20230714	145200	26458222	1883	1883	1883	1883	0
297	20230714	145100	26458222	1883	1880	1883	1880	302
298	20230714	145000	25890456	1880	1880	1880	1880	84
299	20230714	144900	25732536	1883	1883	1883	1883	0
300	20230714	144800	25732536	1883	1883	1883	1883	1
301	20230714	144700	25730653	1880	1883	1883	1880	782
302	20230714	144600	24260490	1883	1883	1883	1883	0
303	20230714	144500	24260490	1883	1883	1883	1883	0
304	20230714	144400	24260490	1883	1883	1883	1883	0
305	20230714	144300	24260490	1883	1883	1883	1883	1
306	20230714	144200	24258607	1883	1880	1883	1880	2
307	20230714	144100	24254844	1883	1883	1883	1883	0
308	20230714	144000	24254844	1883	1883	1883	1883	0
309	20230714	143900	24254844	1883	1883	1883	1883	0
310	20230714	143800	24254844	1883	1883	1883	1883	1
311	20230714	143700	24252961	1883	1883	1883	1883	0
312	20230714	143600	24252961	1883	1883	1883	1883	0
313	20230714	143500	24252961	1883	1883	1883	1883	0
314	20230714	143400	24252961	1883	1883	1883	1883	2
315	20230714	143300	24249195	1880	1880	1880	1880	200
316	20230714	143200	23873195	1883	1883	1883	1883	1
317	20230714	143100	23871312	1880	1880	1880	1880	149
318	20230714	143000	23591192	1883	1883	1883	1883	1
319	20230714	142900	23589309	1881	1881	1881	1881	5
320	20230714	142800	23579904	1883	1883	1883	1883	0
321	20230714	142700	23579904	1883	1883	1883	1883	0
322	20230714	142600	23579904	1883	1883	1883	1883	1
323	20230714	142500	23578021	1883	1883	1883	1883	0
324	20230714	142400	23578021	1883	1883	1883	1883	0
325	20230714	142300	23578021	1883	1883	1883	1883	0
326	20230714	142200	23578021	1883	1883	1883	1883	0
327	20230714	142100	23578021	1883	1883	1883	1883	1
328	20230714	142000	23576138	1883	1883	1883	1883	0
329	20230714	141900	23576138	1883	1883	1883	1883	0
330	20230714	141800	23576138	1883	1883	1883	1883	0
331	20230714	141700	23576138	1883	1883	1883	1883	1
332	20230714	141600	23574255	1883	1883	1883	1883	0
333	20230714	141500	23574255	1883	1883	1883	1883	0
334	20230714	141400	23574255	1883	1883	1883	1883	0
335	20230714	141300	23574255	1883	1883	1883	1883	1
336	20230714	141200	23572372	1884	1884	1884	1884	0
337	20230714	141100	23572372	1884	1884	1884	1884	0
338	20230714	141000	23572372	1884	1884	1884	1884	0
339	20230714	140900	23572372	1884	1884	1884	1884	1
340	20230714	140800	23570488	1884	1884	1884	1884	0
341	20230714	140700	23570488	1884	1884	1884	1884	0
342	20230714	140600	23570488	1884	1884	1884	1884	0
343	20230714	140500	23570488	1884	1884	1884	1884	1
344	20230714	140400	23568604	1884	1884	1884	1884	0
345	20230714	140300	23568604	1884	1884	1884	1884	0
346	20230714	140200	23568604	1884	1884	1884	1884	0
347	20230714	140100	23568604	1884	1884	1884	1884	0
348	20230714	140000	23568604	1884	1884	1884	1884	1
349	20230714	135900	23566720	1884	1884	1884	1884	0
350	20230714	135800	23566720	1884	1884	1884	1884	0
351	20230714	135700	23566720	1884	1884	1884	1884	0
352	20230714	135600	23566720	1884	1884	1884	1884	1
353	20230714	135500	23564836	1884	1884	1884	1884	0
354	20230714	135400	23564836	1884	1884	1884	1884	0
355	20230714	135300	23564836	1884	1880	1884	1880	103
356	20230714	135200	23371192	1884	1884	1884	1884	1
357	20230714	135100	23369308	1884	1884	1884	1884	0
358	20230714	135000	23369308	1884	1884	1884	1884	0
359	20230714	134900	23369308	1884	1884	1884	1884	0
360	20230714	134800	23369308	1884	1884	1884	1884	1
361	20230714	134700	23367424	1884	1884	1884	1884	0
362	20230714	134600	23367424	1884	1884	1884	1884	0
363	20230714	134500	23367424	1884	1884	1884	1884	0
364	20230714	134400	23367424	1884	1884	1884	1884	0
365	20230714	134300	23367424	1884	1884	1884	1884	1
366	20230714	134200	23365540	1884	1884	1884	1884	0
367	20230714	134100	23365540	1884	1884	1884	1884	0
368	20230714	134000	23365540	1884	1884	1884	1884	0
369	20230714	133900	23365540	1884	1884	1884	1884	1
370	20230714	133800	23363656	1884	1884	1884	1884	0
371	20230714	133700	23363656	1884	1884	1884	1884	0
372	20230714	133600	23363656	1884	1884	1884	1884	0
373	20230714	133500	23363656	1884	1884	1884	1884	1
374	20230714	133400	23361772	1884	1884	1884	1884	0
375	20230714	133300	23361772	1884	1884	1884	1884	1
376	20230714	133200	23359888	1884	1884	1884	1884	0
377	20230714	133100	23359888	1884	1884	1884	1884	1
378	20230714	133000	23358004	1884	1884	1884	1884	0
379	20230714	132900	23358004	1884	1884	1884	1884	0
380	20230714	132800	23358004	1884	1884	1884	1884	0
381	20230714	132700	23358004	1884	1884	1884	1884	1
382	20230714	132600	23356120	1884	1884	1884	1884	0
383	20230714	132500	23356120	1884	1884	1884	1884	0
384	20230714	132400	23356120	1884	1884	1884	1884	10
385	20230714	132300	23337280	1884	1884	1884	1884	0
386	20230714	132200	23337280	1884	1884	1884	1884	11
387	20230714	132100	23316556	1884	1884	1884	1884	5
388	20230714	132000	23307136	1884	1884	1884	1884	0
389	20230714	131900	23307136	1884	1884	1884	1884	0
390	20230714	131800	23307136	1884	1884	1884	1884	1
391	20230714	131700	23305252	1884	1884	1884	1884	0
392	20230714	131600	23305252	1884	1884	1884	1884	0
393	20230714	131500	23305252	1884	1884	1884	1884	0
394	20230714	131400	23305252	1884	1884	1884	1884	2
395	20230714	131300	23301484	1881	1881	1881	1881	100
396	20230714	131200	23113384	1884	1884	1884	1884	0
397	20230714	131100	23113384	1884	1884	1884	1884	0
398	20230714	131000	23113384	1884	1884	1884	1884	1
399	20230714	130900	23111500	1884	1884	1884	1884	0
400	20230714	130800	23111500	1884	1884	1884	1884	538
401	20230714	130700	22097908	1884	1884	1884	1884	1
402	20230714	130600	22096024	1883	1883	1883	1883	525
403	20230714	130500	21107449	1883	1883	1883	1883	1
404	20230714	130400	21105566	1883	1883	1883	1883	0
405	20230714	130300	21105566	1883	1883	1883	1883	0
406	20230714	130200	21105566	1883	1883	1883	1883	0
407	20230714	130100	21105566	1883	1883	1883	1883	1
408	20230714	130000	21103683	1883	1883	1883	1883	0
409	20230714	125900	21103683	1883	1883	1883	1883	0
410	20230714	125800	21103683	1883	1883	1883	1883	0
411	20230714	125700	21103683	1883	1883	1883	1883	1
412	20230714	125600	21101800	1880	1880	1880	1880	0
413	20230714	125500	21101800	1880	1880	1880	1880	5
414	20230714	125400	21092400	1883	1883	1883	1883	0
415	20230714	125300	21092400	1883	1883	1883	1883	1
416	20230714	125200	21090517	1883	1883	1883	1883	0
417	20230714	125100	21090517	1883	1883	1883	1883	0
418	20230714	125000	21090517	1883	1883	1883	1883	0
419	20230714	124900	21090517	1883	1883	1883	1883	1
420	20230714	124800	21088634	1883	1883	1883	1883	0
421	20230714	124700	21088634	1883	1883	1883	1883	0
422	20230714	124600	21088634	1883	1883	1883	1883	0
423	20230714	124500	21088634	1883	1883	1883	1883	0
424	20230714	124400	21088634	1883	1883	1883	1883	1
425	20230714	124300	21086751	1883	1883	1883	1883	0
426	20230714	124200	21086751	1883	1883	1883	1883	0
427	20230714	124100	21086751	1883	1883	1883	1883	0
428	20230714	124000	21086751	1883	1883	1883	1883	1
429	20230714	123900	21084868	1883	1883	1883	1883	0
430	20230714	123800	21084868	1883	1883	1883	1883	0
431	20230714	123700	21084868	1883	1883	1883	1883	0
432	20230714	123600	21084868	1883	1883	1883	1883	1
433	20230714	123500	21082985	1883	1883	1883	1883	0
434	20230714	123400	21082985	1883	1883	1883	1883	0
435	20230714	123300	21082985	1883	1883	1883	1883	1
436	20230714	123200	21081102	1883	1883	1883	1883	1
437	20230714	123100	21079219	1883	1883	1883	1883	0
438	20230714	123000	21079219	1883	1883	1883	1883	0
439	20230714	122900	21079219	1883	1883	1883	1883	0
440	20230714	122800	21079219	1883	1883	1883	1883	0
441	20230714	122700	21079219	1883	1883	1883	1883	1
442	20230714	122600	21077336	1883	1883	1883	1883	0
443	20230714	122500	21077336	1883	1883	1883	1883	0
444	20230714	122400	21077336	1883	1883	1883	1883	0
445	20230714	122300	21077336	1883	1883	1883	1883	1
446	20230714	122200	21075453	1884	1884	1884	1884	0
447	20230714	122100	21075453	1884	1884	1884	1884	0
448	20230714	122000	21075453	1884	1884	1884	1884	0
449	20230714	121900	21075453	1884	1884	1884	1884	2
450	20230714	121800	21071685	1884	1883	1884	1883	450
451	20230714	121700	20224025	1883	1883	1883	1883	0
452	20230714	121600	20224025	1883	1883	1883	1883	0
453	20230714	121500	20224025	1883	1883	1883	1883	1
454	20230714	121400	20222142	1883	1883	1883	1883	0
455	20230714	121300	20222142	1883	1883	1883	1883	0
456	20230714	121200	20222142	1883	1883	1883	1883	196
457	20230714	121100	19853074	1883	1883	1883	1883	1
458	20230714	121000	19851191	1883	1883	1883	1883	0
459	20230714	120900	19851191	1883	1883	1883	1883	1
460	20230714	120800	19849308	1880	1880	1880	1880	57
461	20230714	120700	19742148	1883	1883	1883	1883	0
462	20230714	120600	19742148	1883	1883	1883	1883	1
463	20230714	120500	19740265	1883	1883	1883	1883	0
464	20230714	120400	19740265	1883	1883	1883	1883	0
465	20230714	120300	19740265	1883	1883	1883	1883	0
466	20230714	120200	19740265	1883	1883	1883	1883	1
467	20230714	120100	19738382	1883	1883	1883	1883	1
468	20230714	120000	19736499	1880	1880	1880	1880	0
469	20230714	115900	19736499	1880	1880	1880	1880	10
470	20230714	115800	19717699	1883	1883	1883	1883	1
471	20230714	115700	19715816	1883	1883	1883	1883	0
472	20230714	115600	19715816	1883	1883	1883	1883	0
473	20230714	115500	19715816	1883	1883	1883	1883	0
474	20230714	115400	19715816	1883	1883	1883	1883	1
475	20230714	115300	19713933	1884	1884	1884	1884	0
476	20230714	115200	19713933	1884	1884	1884	1884	0
477	20230714	115100	19713933	1884	1884	1884	1884	0
478	20230714	115000	19713933	1884	1884	1884	1884	0
479	20230714	114900	19713933	1884	1884	1884	1884	1
480	20230714	114800	19712049	1884	1884	1884	1884	0
481	20230714	114700	19712049	1884	1884	1884	1884	0
482	20230714	114600	19712049	1884	1884	1884	1884	1
483	20230714	114500	19710165	1884	1884	1884	1884	1
484	20230714	114400	19708281	1884	1884	1884	1884	0
485	20230714	114300	19708281	1884	1881	1884	1881	51
486	20230714	114200	19612347	1884	1884	1884	1884	0
487	20230714	114100	19612347	1884	1884	1884	1884	161
488	20230714	114000	19309023	1884	1884	1884	1884	0
489	20230714	113900	19309023	1884	1884	1884	1884	0
490	20230714	113800	19309023	1884	1884	1884	1884	0
491	20230714	113700	19309023	1884	1884	1884	1884	1
492	20230714	113600	19307139	1884	1884	1884	1884	0
493	20230714	113500	19307139	1884	1884	1884	1884	0
494	20230714	113400	19307139	1884	1884	1884	1884	0
495	20230714	113300	19307139	1884	1884	1884	1884	1
496	20230714	113200	19305255	1884	1884	1884	1884	0
497	20230714	113100	19305255	1884	1884	1884	1884	0
498	20230714	113000	19305255	1884	1884	1884	1884	0
499	20230714	112900	19305255	1884	1880	1884	1880	475
500	20230714	112800	18410755	1884	1884	1884	1884	1
501	20230714	112700	18408871	1884	1884	1884	1884	0
502	20230714	112600	18408871	1884	1884	1884	1884	142
503	20230714	112500	18141343	1884	1884	1884	1884	0
504	20230714	112400	18141343	1884	1884	1884	1884	1
505	20230714	112300	18139459	1884	1884	1884	1884	0
506	20230714	112200	18139459	1884	1884	1884	1884	0
507	20230714	112100	18139459	1884	1884	1884	1884	0
508	20230714	112000	18139459	1884	1884	1884	1884	1
509	20230714	111900	18137575	1885	1885	1885	1885	0
510	20230714	111800	18137575	1885	1885	1885	1885	0
511	20230714	111700	18137575	1885	1885	1885	1885	0
512	20230714	111600	18137575	1885	1885	1885	1885	1
513	20230714	111500	18135690	1885	1885	1885	1885	0
514	20230714	111400	18135690	1885	1885	1885	1885	0
515	20230714	111300	18135690	1885	1885	1885	1885	0
516	20230714	111200	18135690	1885	1885	1885	1885	0
517	20230714	111100	18135690	1885	1885	1885	1885	1
518	20230714	111000	18133805	1885	1885	1885	1885	0
519	20230714	110900	18133805	1885	1885	1885	1885	0
520	20230714	110800	18133805	1885	1885	1885	1885	0
521	20230714	110700	18133805	1885	1885	1885	1885	1
522	20230714	110600	18131920	1885	1885	1885	1885	0
523	20230714	110500	18131920	1885	1885	1885	1885	0
524	20230714	110400	18131920	1885	1885	1885	1885	0
525	20230714	110300	18131920	1885	1885	1885	1885	1
526	20230714	110200	18130035	1885	1885	1885	1885	0
527	20230714	110100	18130035	1885	1885	1885	1885	0
528	20230714	110000	18130035	1885	1885	1885	1885	0
529	20230714	105900	18130035	1885	1885	1885	1885	1
530	20230714	105800	18128150	1885	1885	1885	1885	0
531	20230714	105700	18128150	1885	1885	1885	1885	0
532	20230714	105600	18128150	1885	1885	1885	1885	0
533	20230714	105500	18128150	1885	1885	1885	1885	1
534	20230714	105400	18126265	1885	1885	1885	1885	0
535	20230714	105300	18126265	1885	1885	1885	1885	0
536	20230714	105200	18126265	1885	1885	1885	1885	0
537	20230714	105100	18126265	1885	1885	1885	1885	0
538	20230714	105000	18126265	1885	1885	1885	1885	1
539	20230714	104900	18124380	1885	1885	1885	1885	0
540	20230714	104800	18124380	1885	1885	1885	1885	2
541	20230714	104700	18120610	1880	1880	1880	1880	53
542	20230714	104600	18020970	1885	1885	1885	1885	1
543	20230714	104500	18019085	1885	1885	1885	1885	0
544	20230714	104400	18019085	1885	1885	1885	1885	0
545	20230714	104300	18019085	1885	1885	1885	1885	0
546	20230714	104200	18019085	1885	1885	1885	1885	1
547	20230714	104100	18017200	1885	1885	1885	1885	0
548	20230714	104000	18017200	1885	1885	1885	1885	0
549	20230714	103900	18017200	1885	1885	1885	1885	0
550	20230714	103800	18017200	1885	1885	1885	1885	1
551	20230714	103700	18015315	1885	1885	1885	1885	0
552	20230714	103600	18015315	1885	1885	1885	1885	0
553	20230714	103500	18015315	1885	1885	1885	1885	0
554	20230714	103400	18015315	1885	1885	1885	1885	0
555	20230714	103300	18015315	1885	1885	1885	1885	1
556	20230714	103200	18013430	1885	1885	1885	1885	1
557	20230714	103100	18011545	1885	1885	1885	1885	0
558	20230714	103000	18011545	1885	1885	1885	1885	0
559	20230714	102900	18011545	1885	1885	1885	1885	1
560	20230714	102800	18009660	1885	1885	1885	1885	0
561	20230714	102700	18009660	1885	1885	1885	1885	2
562	20230714	102600	18005890	1885	1885	1885	1885	0
563	20230714	102500	18005890	1885	1885	1885	1885	1
564	20230714	102400	18004005	1885	1885	1885	1885	0
565	20230714	102300	18004005	1885	1885	1885	1885	0
566	20230714	102200	18004005	1885	1885	1885	1885	0
567	20230714	102100	18004005	1885	1885	1885	1885	1
568	20230714	102000	18002120	1885	1885	1885	1885	0
569	20230714	101900	18002120	1885	1885	1885	1885	0
570	20230714	101800	18002120	1885	1885	1885	1885	0
571	20230714	101700	18002120	1885	1885	1885	1885	1
572	20230714	101600	18000235	1885	1885	1885	1885	1
573	20230714	101500	17998350	1885	1884	1885	1884	60
574	20230714	101400	17885260	1884	1884	1884	1884	0
575	20230714	101300	17885260	1884	1884	1884	1884	1
576	20230714	101200	17883376	1884	1884	1884	1884	1
577	20230714	101100	17881492	1885	1885	1885	1885	0
578	20230714	101000	17881492	1885	1883	1885	1883	15
579	20230714	100900	17853245	1883	1883	1883	1883	0
580	20230714	100800	17853245	1883	1883	1883	1883	2
581	20230714	100700	17849479	1880	1880	1880	1880	0
582	20230714	100600	17849479	1880	1880	1880	1880	0
583	20230714	100500	17849479	1880	1881	1881	1880	730
584	20230714	100400	16476929	1886	1886	1886	1886	1
585	20230714	100300	16475043	1881	1881	1881	1881	5
586	20230714	100200	16465638	1886	1886	1886	1886	0
587	20230714	100100	16465638	1886	1886	1886	1886	0
588	20230714	100000	16465638	1886	1886	1886	1886	1
589	20230714	095900	16463752	1881	1881	1881	1881	11
590	20230714	095800	16443061	1886	1886	1886	1886	0
591	20230714	095700	16443061	1886	1886	1886	1886	0
592	20230714	095600	16443061	1886	1886	1886	1886	0
593	20230714	095500	16443061	1886	1886	1886	1886	1
594	20230714	095400	16441175	1884	1884	1884	1884	0
595	20230714	095300	16441175	1884	1884	1884	1884	4
596	20230714	095200	16433639	1886	1886	1886	1886	0
597	20230714	095100	16433639	1886	1886	1886	1886	1
598	20230714	095000	16431753	1886	1886	1886	1886	1
599	20230714	094900	16429867	1892	1886	1892	1886	107
600	20230714	094800	16227550	1886	1886	1886	1886	160
601	20230714	094700	15925790	1886	1886	1886	1886	1
602	20230714	094600	15923904	1882	1882	1882	1882	0
603	20230714	094500	15923904	1882	1882	1882	1882	0
604	20230714	094400	15923904	1882	1882	1882	1882	3
605	20230714	094300	15918258	1886	1886	1886	1881	7
606	20230714	094200	15905081	1886	1886	1886	1886	0
607	20230714	094100	15905081	1886	1886	1886	1886	0
608	20230714	094000	15905081	1886	1886	1886	1886	0
609	20230714	093900	15905081	1886	1881	1886	1881	101
610	20230714	093800	15715095	1882	1882	1882	1882	22
611	20230714	093700	15673691	1886	1886	1886	1886	0
612	20230714	093600	15673691	1886	1886	1886	1886	1
613	20230714	093500	15671805	1888	1888	1888	1888	0
614	20230714	093400	15671805	1888	1885	1891	1885	102
615	20230714	093300	15479526	1893	1888	1893	1888	1107
616	20230714	093200	13383980	1899	1899	1899	1899	1
617	20230714	093100	13382081	1884	1884	1884	1884	0
618	20230714	093000	13382081	1884	1884	1915	1884	1448
619	20230714	092900	10628530	1880	1880	1880	1880	0
620	20230714	092800	10628530	1880	1880	1880	1880	54
621	20230714	092700	10527010	1884	1884	1884	1884	0
622	20230714	092600	10527010	1884	1884	1884	1884	1
623	20230714	092500	10525126	1885	1885	1885	1885	0
624	20230714	092400	10525126	1885	1885	1885	1885	330
625	20230714	092300	9903076	1887	1887	1887	1887	0
626	20230714	092200	9903076	1887	1885	1887	1885	15
627	20230714	092100	9874799	1887	1887	1887	1887	0
628	20230714	092000	9874799	1887	1887	1887	1887	0
629	20230714	091900	9874799	1887	1887	1887	1887	0
630	20230714	091800	9874799	1887	1887	1887	1887	0
631	20230714	091700	9874799	1887	1887	1887	1887	1
632	20230714	091600	9872912	1885	1885	1885	1885	0
633	20230714	091500	9872912	1885	1885	1885	1885	80
634	20230714	091400	9722112	1888	1888	1888	1888	0
635	20230714	091300	9722112	1888	1888	1888	1888	1
636	20230714	091200	9720224	1890	1890	1890	1890	1
637	20230714	091100	9718334	1888	1888	1888	1888	125
638	20230714	091000	9482334	1892	1892	1892	1892	1
639	20230714	090900	9480442	1888	1888	1888	1888	25
640	20230714	090800	9433242	1892	1892	1892	1892	0
641	20230714	090700	9433242	1892	1893	1893	1892	140
642	20230714	090600	9168352	1895	1897	1897	1895	12
643	20230714	090500	9145590	1898	1898	1898	1898	153
644	20230714	090400	8855196	1897	1897	1897	1897	0
645	20230714	090300	8855196	1897	1897	1897	1897	0
646	20230714	090200	8855196	1897	1897	1897	1897	1800
647	20230714	090100	5440596	1897	1897	1897	1897	340
648	20230714	090000	4795616	1897	1897	1897	1897	2516