KissMeData/256630/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	203600	60360768	1892	1892	1892	1892	90
3	20230713	203500	60360768	1892	1892	1892	1892	0
4	20230713	203400	60360768	1892	1892	1892	1892	0
5	20230713	203300	60360768	1892	1892	1892	1892	0
6	20230713	203200	60360768	1892	1892	1892	1892	0
7	20230713	203100	60360768	1892	1892	1892	1892	0
8	20230713	203000	60360768	1892	1892	1892	1892	0
9	20230713	202900	60360768	1892	1892	1892	1892	0
10	20230713	202800	60360768	1892	1892	1892	1892	0
11	20230713	202700	60360768	1892	1892	1892	1892	0
12	20230713	202600	60360768	1892	1892	1892	1892	0
13	20230713	202500	60360768	1892	1892	1892	1892	0
14	20230713	202400	60360768	1892	1892	1892	1892	0
15	20230713	202300	60360768	1892	1892	1892	1892	0
16	20230713	202200	60360768	1892	1892	1892	1892	0
17	20230713	202100	60360768	1892	1892	1892	1892	0
18	20230713	202000	60360768	1892	1892	1892	1892	0
19	20230713	201900	60360768	1892	1892	1892	1892	0
20	20230713	201800	60360768	1892	1892	1892	1892	0
21	20230713	201700	60360768	1892	1892	1892	1892	0
22	20230713	201600	60360768	1892	1892	1892	1892	0
23	20230713	201500	60360768	1892	1892	1892	1892	0
24	20230713	201400	60360768	1892	1892	1892	1892	0
25	20230713	201300	60360768	1892	1892	1892	1892	0
26	20230713	201200	60360768	1892	1892	1892	1892	0
27	20230713	201100	60360768	1892	1892	1892	1892	0
28	20230713	201000	60360768	1892	1892	1892	1892	0
29	20230713	200900	60360768	1892	1892	1892	1892	0
30	20230713	200800	60360768	1892	1892	1892	1892	0
31	20230713	200700	60360768	1892	1892	1892	1892	0
32	20230713	200600	60360768	1892	1892	1892	1892	90
33	20230713	200500	60360768	1892	1892	1892	1892	0
34	20230713	200400	60360768	1892	1892	1892	1892	0
35	20230713	200300	60360768	1892	1892	1892	1892	0
36	20230713	200200	60360768	1892	1892	1892	1892	0
37	20230713	200100	60360768	1892	1892	1892	1892	0
38	20230713	200000	60360768	1892	1892	1892	1892	0
39	20230713	195900	60360768	1892	1892	1892	1892	0
40	20230713	195800	60360768	1892	1892	1892	1892	0
41	20230713	195700	60360768	1892	1892	1892	1892	0
42	20230713	195600	60360768	1892	1892	1892	1892	0
43	20230713	195500	60360768	1892	1892	1892	1892	0
44	20230713	195400	60360768	1892	1892	1892	1892	0
45	20230713	195300	60360768	1892	1892	1892	1892	0
46	20230713	195200	60360768	1892	1892	1892	1892	0
47	20230713	195100	60360768	1892	1892	1892	1892	0
48	20230713	195000	60360768	1892	1892	1892	1892	0
49	20230713	194900	60360768	1892	1892	1892	1892	0
50	20230713	194800	60360768	1892	1892	1892	1892	0
51	20230713	194700	60360768	1892	1892	1892	1892	0
52	20230713	194600	60360768	1892	1892	1892	1892	0
53	20230713	194500	60360768	1892	1892	1892	1892	0
54	20230713	194400	60360768	1892	1892	1892	1892	0
55	20230713	194300	60360768	1892	1892	1892	1892	0
56	20230713	194200	60360768	1892	1892	1892	1892	0
57	20230713	194100	60360768	1892	1892	1892	1892	0
58	20230713	194000	60360768	1892	1892	1892	1892	0
59	20230713	193900	60360768	1892	1892	1892	1892	0
60	20230713	193800	60360768	1892	1892	1892	1892	0
61	20230713	193700	60360768	1892	1892	1892	1892	0
62	20230713	193600	60360768	1892	1892	1892	1892	90
63	20230713	193500	60360768	1892	1892	1892	1892	0
64	20230713	193400	60360768	1892	1892	1892	1892	0
65	20230713	193300	60360768	1892	1892	1892	1892	0
66	20230713	193200	60360768	1892	1892	1892	1892	0
67	20230713	193100	60360768	1892	1892	1892	1892	0
68	20230713	193000	60360768	1892	1892	1892	1892	0
69	20230713	192900	60360768	1892	1892	1892	1892	0
70	20230713	192800	60360768	1892	1892	1892	1892	0
71	20230713	192700	60360768	1892	1892	1892	1892	0
72	20230713	192600	60360768	1892	1892	1892	1892	0
73	20230713	192500	60360768	1892	1892	1892	1892	0
74	20230713	192400	60360768	1892	1892	1892	1892	0
75	20230713	192300	60360768	1892	1892	1892	1892	0
76	20230713	192200	60360768	1892	1892	1892	1892	0
77	20230713	192100	60360768	1892	1892	1892	1892	0
78	20230713	192000	60360768	1892	1892	1892	1892	0
79	20230713	191900	60360768	1892	1892	1892	1892	0
80	20230713	191800	60360768	1892	1892	1892	1892	0
81	20230713	191700	60360768	1892	1892	1892	1892	0
82	20230713	191600	60360768	1892	1892	1892	1892	0
83	20230713	191500	60360768	1892	1892	1892	1892	0
84	20230713	191400	60360768	1892	1892	1892	1892	0
85	20230713	191300	60360768	1892	1892	1892	1892	0
86	20230713	191200	60360768	1892	1892	1892	1892	0
87	20230713	191100	60360768	1892	1892	1892	1892	0
88	20230713	191000	60360768	1892	1892	1892	1892	0
89	20230713	190900	60360768	1892	1892	1892	1892	0
90	20230713	190800	60360768	1892	1892	1892	1892	0
91	20230713	190700	60360768	1892	1892	1892	1892	0
92	20230713	190600	60360768	1892	1892	1892	1892	90
93	20230713	190500	60360768	1892	1892	1892	1892	0
94	20230713	190400	60360768	1892	1892	1892	1892	0
95	20230713	190300	60360768	1892	1892	1892	1892	0
96	20230713	190200	60360768	1892	1892	1892	1892	0
97	20230713	190100	60360768	1892	1892	1892	1892	0
98	20230713	190000	60360768	1892	1892	1892	1892	0
99	20230713	185900	60360768	1892	1892	1892	1892	0
100	20230713	185800	60360768	1892	1892	1892	1892	0
101	20230713	185700	60360768	1892	1892	1892	1892	0
102	20230713	185600	60360768	1892	1892	1892	1892	0
103	20230713	185500	60360768	1892	1892	1892	1892	0
104	20230713	185400	60360768	1892	1892	1892	1892	0
105	20230713	185300	60360768	1892	1892	1892	1892	0
106	20230713	185200	60360768	1892	1892	1892	1892	0
107	20230713	185100	60360768	1892	1892	1892	1892	0
108	20230713	185000	60360768	1892	1892	1892	1892	0
109	20230713	184900	60360768	1892	1892	1892	1892	0
110	20230713	184800	60360768	1892	1892	1892	1892	0
111	20230713	184700	60360768	1892	1892	1892	1892	0
112	20230713	184600	60360768	1892	1892	1892	1892	0
113	20230713	184500	60360768	1892	1892	1892	1892	0
114	20230713	184400	60360768	1892	1892	1892	1892	0
115	20230713	184300	60360768	1892	1892	1892	1892	0
116	20230713	184200	60360768	1892	1892	1892	1892	0
117	20230713	184100	60360768	1892	1892	1892	1892	0
118	20230713	184000	60360768	1892	1892	1892	1892	0
119	20230713	183900	60360768	1892	1892	1892	1892	0
120	20230713	183800	60360768	1892	1892	1892	1892	0
121	20230713	183700	60360768	1892	1892	1892	1892	0
122	20230713	183600	60360768	1892	1892	1892	1892	90
123	20230713	183500	60360768	1892	1892	1892	1892	0
124	20230713	183400	60360768	1892	1892	1892	1892	0
125	20230713	183300	60360768	1892	1892	1892	1892	0
126	20230713	183200	60360768	1892	1892	1892	1892	0
127	20230713	183100	60360768	1892	1892	1892	1892	0
128	20230713	183000	60360768	1892	1892	1892	1892	0
129	20230713	182900	60360768	1892	1892	1892	1892	0
130	20230713	182800	60360768	1892	1892	1892	1892	0
131	20230713	182700	60360768	1892	1892	1892	1892	0
132	20230713	182600	60360768	1892	1892	1892	1892	0
133	20230713	182500	60360768	1892	1892	1892	1892	0
134	20230713	182400	60360768	1892	1892	1892	1892	0
135	20230713	182300	60360768	1892	1892	1892	1892	0
136	20230713	182200	60360768	1892	1892	1892	1892	0
137	20230713	182100	60360768	1892	1892	1892	1892	0
138	20230713	182000	60360768	1892	1892	1892	1892	0
139	20230713	181900	60360768	1892	1892	1892	1892	0
140	20230713	181800	60360768	1892	1892	1892	1892	0
141	20230713	181700	60360768	1892	1892	1892	1892	0
142	20230713	181600	60360768	1892	1892	1892	1892	0
143	20230713	181500	60360768	1892	1892	1892	1892	0
144	20230713	181400	60360768	1892	1892	1892	1892	0
145	20230713	181300	60360768	1892	1892	1892	1892	0
146	20230713	181200	60360768	1892	1892	1892	1892	0
147	20230713	181100	60360768	1892	1892	1892	1892	0
148	20230713	181000	60360768	1892	1892	1892	1892	0
149	20230713	180900	60360768	1892	1892	1892	1892	0
150	20230713	180800	60360768	1892	1892	1892	1892	0
151	20230713	180700	60360768	1892	1892	1892	1892	0
152	20230713	180600	60360768	1892	1892	1892	1892	90
153	20230713	180500	60360768	1892	1892	1892	1892	0
154	20230713	180400	60360768	1892	1892	1892	1892	0
155	20230713	180300	60360768	1892	1892	1892	1892	0
156	20230713	180200	60360768	1892	1892	1892	1892	0
157	20230713	180100	60360768	1892	1892	1892	1892	0
158	20230713	180000	60360768	1892	1892	1892	1892	0
159	20230713	175900	60360768	1892	1892	1892	1892	0
160	20230713	175800	60360768	1892	1892	1892	1892	0
161	20230713	175700	60360768	1892	1892	1892	1892	0
162	20230713	175600	60360768	1892	1892	1892	1892	0
163	20230713	175500	60360768	1892	1892	1892	1892	0
164	20230713	175400	60360768	1892	1892	1892	1892	0
165	20230713	175300	60360768	1892	1892	1892	1892	0
166	20230713	175200	60360768	1892	1892	1892	1892	0
167	20230713	175100	60360768	1892	1892	1892	1892	0
168	20230713	175000	60360768	1892	1892	1892	1892	0
169	20230713	174900	60360768	1892	1892	1892	1892	0
170	20230713	174800	60360768	1892	1892	1892	1892	0
171	20230713	174700	60360768	1892	1892	1892	1892	0
172	20230713	174600	60360768	1892	1892	1892	1892	0
173	20230713	174500	60360768	1892	1892	1892	1892	0
174	20230713	174400	60360768	1892	1892	1892	1892	0
175	20230713	174300	60360768	1892	1892	1892	1892	0
176	20230713	174200	60360768	1892	1892	1892	1892	0
177	20230713	174100	60360768	1892	1892	1892	1892	0
178	20230713	174000	60360768	1892	1892	1892	1892	0
179	20230713	173900	60360768	1892	1892	1892	1892	0
180	20230713	173800	60360768	1892	1892	1892	1892	0
181	20230713	173700	60360768	1892	1892	1892	1892	0
182	20230713	173600	60360768	1892	1892	1892	1892	90
183	20230713	173500	60360768	1892	1892	1892	1892	0
184	20230713	173400	60360768	1892	1892	1892	1892	0
185	20230713	173300	60360768	1892	1892	1892	1892	0
186	20230713	173200	60360768	1892	1892	1892	1892	0
187	20230713	173100	60360768	1892	1892	1892	1892	0
188	20230713	173000	60360768	1892	1892	1892	1892	0
189	20230713	172900	60360768	1892	1892	1892	1892	0
190	20230713	172800	60360768	1892	1892	1892	1892	0
191	20230713	172700	60360768	1892	1892	1892	1892	0
192	20230713	172600	60360768	1892	1892	1892	1892	0
193	20230713	172500	60360768	1892	1892	1892	1892	0
194	20230713	172400	60360768	1892	1892	1892	1892	0
195	20230713	172300	60360768	1892	1892	1892	1892	0
196	20230713	172200	60360768	1892	1892	1892	1892	0
197	20230713	172100	60360768	1892	1892	1892	1892	0
198	20230713	172000	60360768	1892	1892	1892	1892	0
199	20230713	171900	60360768	1892	1892	1892	1892	0
200	20230713	171800	60360768	1892	1892	1892	1892	0
201	20230713	171700	60360768	1892	1892	1892	1892	0
202	20230713	171600	60360768	1892	1892	1892	1892	0
203	20230713	171500	60360768	1892	1892	1892	1892	0
204	20230713	171400	60360768	1892	1892	1892	1892	0
205	20230713	171300	60360768	1892	1892	1892	1892	0
206	20230713	171200	60360768	1892	1892	1892	1892	0
207	20230713	171100	60360768	1892	1892	1892	1892	0
208	20230713	171000	60360768	1892	1892	1892	1892	0
209	20230713	170900	60360768	1892	1892	1892	1892	0
210	20230713	170800	60360768	1892	1892	1892	1892	0
211	20230713	170700	60360768	1892	1892	1892	1892	0
212	20230713	170600	60360768	1892	1892	1892	1892	90
213	20230713	170500	60360768	1892	1892	1892	1892	0
214	20230713	170400	60360768	1892	1892	1892	1892	0
215	20230713	170300	60360768	1892	1892	1892	1892	0
216	20230713	170200	60360768	1892	1892	1892	1892	0
217	20230713	170100	60360768	1892	1892	1892	1892	0
218	20230713	170000	60360768	1892	1892	1892	1892	0
219	20230713	165900	60360768	1892	1892	1892	1892	0
220	20230713	165800	60360768	1892	1892	1892	1892	0
221	20230713	165700	60360768	1892	1892	1892	1892	0
222	20230713	165600	60360768	1892	1892	1892	1892	0
223	20230713	165500	60360768	1892	1892	1892	1892	0
224	20230713	165400	60360768	1892	1892	1892	1892	0
225	20230713	165300	60360768	1892	1892	1892	1892	0
226	20230713	165200	60360768	1892	1892	1892	1892	0
227	20230713	165100	60360768	1892	1892	1892	1892	0
228	20230713	165000	60360768	1892	1892	1892	1892	0
229	20230713	164900	60360768	1892	1892	1892	1892	0
230	20230713	164800	60360768	1892	1892	1892	1892	0
231	20230713	164700	60360768	1892	1892	1892	1892	0
232	20230713	164600	60360768	1892	1892	1892	1892	0
233	20230713	164500	60360768	1892	1892	1892	1892	0
234	20230713	164400	60360768	1892	1892	1892	1892	0
235	20230713	164300	60360768	1892	1892	1892	1892	0
236	20230713	164200	60360768	1892	1892	1892	1892	0
237	20230713	164100	60360768	1892	1892	1892	1892	0
238	20230713	164000	60360768	1892	1892	1892	1892	0
239	20230713	163900	60360768	1892	1892	1892	1892	0
240	20230713	163800	60360768	1892	1892	1892	1892	0
241	20230713	163700	60360768	1892	1892	1892	1892	0
242	20230713	163600	60360768	1892	1892	1892	1892	90
243	20230713	163500	60360768	1892	1892	1892	1892	0
244	20230713	163400	60360768	1892	1892	1892	1892	0
245	20230713	163300	60360768	1892	1892	1892	1892	0
246	20230713	163200	60360768	1892	1892	1892	1892	0
247	20230713	163100	60360768	1892	1892	1892	1892	0
248	20230713	163000	60360768	1892	1892	1892	1892	0
249	20230713	162900	60360768	1892	1892	1892	1892	0
250	20230713	162800	60360768	1892	1892	1892	1892	0
251	20230713	162700	60360768	1892	1892	1892	1892	0
252	20230713	162600	60360768	1892	1892	1892	1892	0
253	20230713	162500	60360768	1892	1892	1892	1892	0
254	20230713	162400	60360768	1892	1892	1892	1892	0
255	20230713	162300	60360768	1892	1892	1892	1892	0
256	20230713	162200	60360768	1892	1892	1892	1892	0
257	20230713	162100	60360768	1892	1892	1892	1892	0
258	20230713	162000	60360768	1892	1892	1892	1892	0
259	20230713	161900	60360768	1892	1892	1892	1892	0
260	20230713	161800	60360768	1892	1892	1892	1892	0
261	20230713	161700	60360768	1892	1892	1892	1892	0
262	20230713	161600	60360768	1892	1892	1892	1892	0
263	20230713	161500	60360768	1892	1892	1892	1892	0
264	20230713	161400	60360768	1892	1892	1892	1892	0
265	20230713	161300	60360768	1892	1892	1892	1892	0
266	20230713	161200	60360768	1892	1892	1892	1892	0
267	20230713	161100	60360768	1892	1892	1892	1892	0
268	20230713	161000	60360768	1892	1892	1892	1892	0
269	20230713	160900	60360768	1892	1892	1892	1892	0
270	20230713	160800	60360768	1892	1892	1892	1892	0
271	20230713	160700	60360768	1892	1892	1892	1892	0
272	20230713	160600	60360768	1892	1892	1892	1892	90
273	20230713	160500	60360768	1892	1892	1892	1892	0
274	20230713	160400	60360768	1892	1892	1892	1892	0
275	20230713	160300	60360768	1892	1892	1892	1892	0
276	20230713	160200	60360768	1892	1892	1892	1892	0
277	20230713	160100	60360768	1892	1892	1892	1892	0
278	20230713	160000	60360768	1892	1892	1892	1892	0
279	20230713	155900	60360768	1892	1892	1892	1892	0
280	20230713	155800	60360768	1892	1892	1892	1892	0
281	20230713	155700	60360768	1892	1892	1892	1892	0
282	20230713	155600	60360768	1892	1892	1892	1892	0
283	20230713	155500	60360768	1892	1892	1892	1892	0
284	20230713	155400	60360768	1892	1892	1892	1892	0
285	20230713	155300	60360768	1892	1892	1892	1892	0
286	20230713	155200	60360768	1892	1892	1892	1892	0
287	20230713	155100	60360768	1892	1892	1892	1892	0
288	20230713	155000	60360768	1892	1892	1892	1892	0
289	20230713	154900	60360768	1892	1892	1892	1892	0
290	20230713	154800	60360768	1892	1892	1892	1892	0
291	20230713	154700	60360768	1892	1892	1892	1892	0
292	20230713	154600	60360768	1892	1892	1892	1892	0
293	20230713	154500	60360768	1892	1892	1892	1892	0
294	20230713	154400	60360768	1892	1892	1892	1892	0
295	20230713	154300	60360768	1892	1892	1892	1892	0
296	20230713	154200	60360768	1892	1892	1892	1892	0
297	20230713	154100	60360768	1892	1892	1892	1892	0
298	20230713	154000	60360768	1892	1892	1892	1892	0
299	20230713	153900	60360768	1892	1892	1892	1892	0
300	20230713	153800	60360768	1892	1892	1892	1892	0
301	20230713	153700	60360768	1892	1892	1892	1892	0
302	20230713	153600	60360768	1892	1892	1892	1892	90
303	20230713	153500	60360768	1892	1892	1892	1892	0
304	20230713	153400	60360768	1892	1892	1892	1892	0
305	20230713	153300	60360768	1892	1892	1892	1892	0
306	20230713	153200	60360768	1892	1892	1892	1892	0
307	20230713	153100	60360768	1892	1892	1892	1892	0
308	20230713	153000	60360768	1892	1892	1892	1892	90
309	20230713	152900	60190488	1891	1891	1891	1891	0
310	20230713	152800	60190488	1891	1891	1891	1891	0
311	20230713	152700	60190488	1891	1891	1891	1891	0
312	20230713	152600	60190488	1891	1891	1891	1891	0
313	20230713	152500	60190488	1891	1891	1891	1891	0
314	20230713	152400	60190488	1891	1891	1891	1891	0
315	20230713	152300	60190488	1891	1891	1891	1891	0
316	20230713	152200	60190488	1891	1891	1891	1891	0
317	20230713	152100	60190488	1891	1891	1891	1891	0
318	20230713	152000	60190488	1891	1891	1891	1891	0
319	20230713	151900	60190488	1891	1891	1891	1891	61
320	20230713	151800	60075137	1891	1891	1891	1891	0
321	20230713	151700	60075137	1891	1891	1891	1891	0
322	20230713	151600	60075137	1891	1891	1891	1891	0
323	20230713	151500	60075137	1891	1891	1891	1891	0
324	20230713	151400	60075137	1891	1891	1891	1891	0
325	20230713	151300	60075137	1891	1891	1891	1891	20
326	20230713	151200	60037317	1891	1891	1891	1891	0
327	20230713	151100	60037317	1891	1890	1891	1890	150
328	20230713	151000	59753767	1892	1892	1892	1892	0
329	20230713	150900	59753767	1892	1892	1892	1892	0
330	20230713	150800	59753767	1892	1892	1892	1892	0
331	20230713	150700	59753767	1892	1892	1892	1892	0
332	20230713	150600	59753767	1892	1892	1892	1892	0
333	20230713	150500	59753767	1892	1892	1892	1892	0
334	20230713	150400	59753767	1892	1892	1892	1892	0
335	20230713	150300	59753767	1892	1892	1892	1892	0
336	20230713	150200	59753767	1892	1892	1892	1892	0
337	20230713	150100	59753767	1892	1892	1892	1892	0
338	20230713	150000	59753767	1892	1892	1892	1892	0
339	20230713	145900	59753767	1892	1892	1892	1892	0
340	20230713	145800	59753767	1892	1892	1892	1892	230
341	20230713	145700	59318607	1887	1887	1887	1887	0
342	20230713	145600	59318607	1887	1888	1888	1887	177
343	20230713	145500	58984432	1889	1889	1889	1889	0
344	20230713	145400	58984432	1889	1892	1892	1889	11
345	20230713	145300	58963650	1894	1894	1894	1894	0
346	20230713	145200	58963650	1894	1894	1894	1894	0
347	20230713	145100	58963650	1894	1894	1894	1894	0
348	20230713	145000	58963650	1894	1894	1894	1894	0
349	20230713	144900	58963650	1894	1894	1894	1894	0
350	20230713	144800	58963650	1894	1894	1894	1894	0
351	20230713	144700	58963650	1894	1894	1894	1894	225
352	20230713	144600	58537500	1894	1894	1894	1894	0
353	20230713	144500	58537500	1894	1888	1894	1888	290
354	20230713	144400	57989974	1890	1890	1890	1890	0
355	20230713	144300	57989974	1890	1890	1890	1890	0
356	20230713	144200	57989974	1890	1890	1890	1890	0
357	20230713	144100	57989974	1890	1890	1890	1890	0
358	20230713	144000	57989974	1890	1890	1890	1890	0
359	20230713	143900	57989974	1890	1890	1890	1890	0
360	20230713	143800	57989974	1890	1890	1890	1890	20
361	20230713	143700	57952174	1890	1890	1890	1890	0
362	20230713	143600	57952174	1890	1890	1890	1890	0
363	20230713	143500	57952174	1890	1890	1890	1890	0
364	20230713	143400	57952174	1890	1890	1890	1890	0
365	20230713	143300	57952174	1890	1890	1890	1890	0
366	20230713	143200	57952174	1890	1890	1890	1890	0
367	20230713	143100	57952174	1890	1890	1890	1890	0
368	20230713	143000	57952174	1890	1890	1890	1890	0
369	20230713	142900	57952174	1890	1890	1890	1890	9
370	20230713	142800	57935164	1890	1890	1890	1890	0
371	20230713	142700	57935164	1890	1890	1890	1890	0
372	20230713	142600	57935164	1890	1890	1890	1890	0
373	20230713	142500	57935164	1890	1890	1890	1890	0
374	20230713	142400	57935164	1890	1890	1890	1890	0
375	20230713	142300	57935164	1890	1890	1890	1890	30
376	20230713	142200	57878464	1890	1890	1890	1890	0
377	20230713	142100	57878464	1890	1890	1890	1890	0
378	20230713	142000	57878464	1890	1890	1890	1890	0
379	20230713	141900	57878464	1890	1890	1890	1890	265
380	20230713	141800	57377614	1889	1889	1889	1889	0
381	20230713	141700	57377614	1889	1889	1889	1889	256
382	20230713	141600	56894030	1889	1889	1889	1889	0
383	20230713	141500	56894030	1889	1889	1889	1889	0
384	20230713	141400	56894030	1889	1889	1889	1889	0
385	20230713	141300	56894030	1889	1889	1889	1889	54
386	20230713	141200	56792024	1889	1888	1889	1888	500
387	20230713	141100	55847948	1888	1888	1888	1888	0
388	20230713	141000	55847948	1888	1888	1888	1888	0
389	20230713	140900	55847948	1888	1888	1888	1888	20
390	20230713	140800	55810188	1888	1888	1888	1888	238
391	20230713	140700	55360844	1888	1888	1888	1888	0
392	20230713	140600	55360844	1888	1888	1888	1888	0
393	20230713	140500	55360844	1888	1887	1888	1887	617
394	20230713	140400	54196176	1885	1885	1885	1885	111
395	20230713	140300	53986941	1885	1884	1885	1884	497
396	20230713	140200	53050204	1884	1884	1884	1884	0
397	20230713	140100	53050204	1884	1884	1884	1884	0
398	20230713	140000	53050204	1884	1884	1884	1884	0
399	20230713	135900	53050204	1884	1884	1884	1884	0
400	20230713	135800	53050204	1884	1884	1884	1884	0
401	20230713	135700	53050204	1884	1884	1884	1884	0
402	20230713	135600	53050204	1884	1884	1884	1884	0
403	20230713	135500	53050204	1884	1884	1884	1884	0
404	20230713	135400	53050204	1884	1884	1884	1884	0
405	20230713	135300	53050204	1884	1884	1884	1884	0
406	20230713	135200	53050204	1884	1884	1884	1884	0
407	20230713	135100	53050204	1884	1884	1884	1884	0
408	20230713	135000	53050204	1884	1884	1884	1884	10
409	20230713	134900	53031364	1883	1883	1883	1883	0
410	20230713	134800	53031364	1883	1883	1883	1883	0
411	20230713	134700	53031364	1883	1883	1883	1883	0
412	20230713	134600	53031364	1883	1883	1883	1883	0
413	20230713	134500	53031364	1883	1883	1883	1883	0
414	20230713	134400	53031364	1883	1883	1883	1883	0
415	20230713	134300	53031364	1883	1883	1883	1883	0
416	20230713	134200	53031364	1883	1883	1883	1883	0
417	20230713	134100	53031364	1883	1883	1883	1883	0
418	20230713	134000	53031364	1883	1883	1883	1883	0
419	20230713	133900	53031364	1883	1883	1883	1883	0
420	20230713	133800	53031364	1883	1883	1883	1883	0
421	20230713	133700	53031364	1883	1883	1883	1883	0
422	20230713	133600	53031364	1883	1883	1883	1883	0
423	20230713	133500	53031364	1883	1883	1883	1883	0
424	20230713	133400	53031364	1883	1883	1883	1883	0
425	20230713	133300	53031364	1883	1883	1883	1883	0
426	20230713	133200	53031364	1883	1883	1883	1883	500
427	20230713	133100	52089864	1881	1881	1881	1881	0
428	20230713	133000	52089864	1881	1881	1881	1881	0
429	20230713	132900	52089864	1881	1881	1881	1881	0
430	20230713	132800	52089864	1881	1881	1881	1881	0
431	20230713	132700	52089864	1881	1881	1881	1881	0
432	20230713	132600	52089864	1881	1881	1881	1881	0
433	20230713	132500	52089864	1881	1881	1881	1881	0
434	20230713	132400	52089864	1881	1881	1881	1881	0
435	20230713	132300	52089864	1881	1881	1881	1881	0
436	20230713	132200	52089864	1881	1881	1881	1881	0
437	20230713	132100	52089864	1881	1881	1881	1881	0
438	20230713	132000	52089864	1881	1880	1881	1880	80
439	20230713	131900	51939430	1881	1881	1881	1881	0
440	20230713	131800	51939430	1881	1881	1881	1881	166
441	20230713	131700	51627184	1881	1881	1881	1881	297
442	20230713	131600	51068527	1881	1881	1881	1881	547
443	20230713	131500	50039620	1886	1886	1886	1886	403
444	20230713	131400	49279562	1887	1887	1887	1887	0
445	20230713	131300	49279562	1887	1887	1887	1887	0
446	20230713	131200	49279562	1887	1887	1887	1887	0
447	20230713	131100	49279562	1887	1887	1887	1887	241
448	20230713	131000	48824795	1886	1886	1886	1886	22
449	20230713	130900	48783303	1887	1887	1887	1887	0
450	20230713	130800	48783303	1887	1887	1887	1887	0
451	20230713	130700	48783303	1887	1887	1887	1887	0
452	20230713	130600	48783303	1887	1887	1887	1887	0
453	20230713	130500	48783303	1887	1887	1887	1887	0
454	20230713	130400	48783303	1887	1887	1887	1887	0
455	20230713	130300	48783303	1887	1887	1887	1887	0
456	20230713	130200	48783303	1887	1887	1887	1887	0
457	20230713	130100	48783303	1887	1882	1887	1882	10
458	20230713	130000	48764478	1881	1881	1881	1881	10
459	20230713	125900	48745668	1881	1881	1881	1881	10
460	20230713	125800	48726858	1881	1886	1886	1881	539
461	20230713	125700	47712978	1887	1887	1887	1887	0
462	20230713	125600	47712978	1887	1887	1887	1887	0
463	20230713	125500	47712978	1887	1887	1887	1887	0
464	20230713	125400	47712978	1887	1887	1887	1887	0
465	20230713	125300	47712978	1887	1887	1887	1887	0
466	20230713	125200	47712978	1887	1887	1887	1887	0
467	20230713	125100	47712978	1887	1887	1887	1887	0
468	20230713	125000	47712978	1887	1887	1887	1887	0
469	20230713	124900	47712978	1887	1887	1887	1887	0
470	20230713	124800	47712978	1887	1887	1887	1887	0
471	20230713	124700	47712978	1887	1887	1887	1887	0
472	20230713	124600	47712978	1887	1887	1887	1887	0
473	20230713	124500	47712978	1887	1887	1887	1887	0
474	20230713	124400	47712978	1887	1887	1887	1887	0
475	20230713	124300	47712978	1887	1887	1887	1887	0
476	20230713	124200	47712978	1887	1887	1887	1887	1
477	20230713	124100	47711091	1886	1886	1886	1886	0
478	20230713	124000	47711091	1886	1886	1886	1886	0
479	20230713	123900	47711091	1886	1886	1886	1886	0
480	20230713	123800	47711091	1886	1886	1886	1886	0
481	20230713	123700	47711091	1886	1886	1886	1886	0
482	20230713	123600	47711091	1886	1886	1886	1886	0
483	20230713	123500	47711091	1886	1886	1886	1886	130
484	20230713	123400	47465911	1886	1886	1886	1886	0
485	20230713	123300	47465911	1886	1886	1886	1886	0
486	20230713	123200	47465911	1886	1886	1886	1886	0
487	20230713	123100	47465911	1886	1886	1886	1886	0
488	20230713	123000	47465911	1886	1886	1886	1886	0
489	20230713	122900	47465911	1886	1886	1886	1886	0
490	20230713	122800	47465911	1886	1886	1886	1886	0
491	20230713	122700	47465911	1886	1886	1886	1886	0
492	20230713	122600	47465911	1886	1886	1886	1886	0
493	20230713	122500	47465911	1886	1886	1886	1886	0
494	20230713	122400	47465911	1886	1886	1886	1886	0
495	20230713	122300	47465911	1886	1886	1886	1886	10
496	20230713	122200	47447051	1886	1886	1886	1886	25
497	20230713	122100	47399901	1887	1887	1887	1887	0
498	20230713	122000	47399901	1887	1887	1887	1887	0
499	20230713	121900	47399901	1887	1887	1887	1887	1
500	20230713	121800	47398014	1880	1880	1880	1880	0
501	20230713	121700	47398014	1880	1880	1880	1880	0
502	20230713	121600	47398014	1880	1880	1880	1880	0
503	20230713	121500	47398014	1880	1880	1880	1880	0
504	20230713	121400	47398014	1880	1880	1880	1880	0
505	20230713	121300	47398014	1880	1880	1880	1880	818
506	20230713	121200	45860174	1880	1880	1880	1880	30
507	20230713	121100	45803774	1880	1880	1880	1880	0
508	20230713	121000	45803774	1880	1880	1880	1880	0
509	20230713	120900	45803774	1880	1880	1880	1880	0
510	20230713	120800	45803774	1880	1880	1880	1880	0
511	20230713	120700	45803774	1880	1880	1880	1880	0
512	20230713	120600	45803774	1880	1880	1880	1880	0
513	20230713	120500	45803774	1880	1880	1880	1880	0
514	20230713	120400	45803774	1880	1880	1880	1880	0
515	20230713	120300	45803774	1880	1880	1880	1880	0
516	20230713	120200	45803774	1880	1880	1880	1880	0
517	20230713	120100	45803774	1880	1880	1880	1880	65
518	20230713	120000	45681574	1881	1881	1881	1881	1006
519	20230713	115900	43789288	1887	1887	1887	1887	0
520	20230713	115800	43789288	1887	1887	1887	1887	0
521	20230713	115700	43789288	1887	1887	1887	1887	4
522	20230713	115600	43781740	1880	1880	1880	1880	0
523	20230713	115500	43781740	1880	1880	1880	1880	0
524	20230713	115400	43781740	1880	1880	1880	1880	0
525	20230713	115300	43781740	1880	1880	1880	1880	0
526	20230713	115200	43781740	1880	1880	1880	1880	0
527	20230713	115100	43781740	1880	1880	1880	1880	0
528	20230713	115000	43781740	1880	1880	1880	1880	0
529	20230713	114900	43781740	1880	1880	1880	1880	0
530	20230713	114800	43781740	1880	1880	1880	1880	0
531	20230713	114700	43781740	1880	1883	1883	1880	1051
532	20230713	114600	41805165	1888	1888	1888	1888	0
533	20230713	114500	41805165	1888	1888	1888	1888	0
534	20230713	114400	41805165	1888	1888	1888	1888	0
535	20230713	114300	41805165	1888	1888	1888	1888	0
536	20230713	114200	41805165	1888	1888	1888	1888	257
537	20230713	114100	41319949	1888	1888	1888	1888	0
538	20230713	114000	41319949	1888	1888	1888	1888	0
539	20230713	113900	41319949	1888	1888	1888	1888	0
540	20230713	113800	41319949	1888	1888	1888	1888	0
541	20230713	113700	41319949	1888	1888	1888	1888	743
542	20230713	113600	39917165	1888	1888	1888	1888	0
543	20230713	113500	39917165	1888	1888	1888	1888	0
544	20230713	113400	39917165	1888	1888	1888	1888	0
545	20230713	113300	39917165	1888	1888	1888	1888	0
546	20230713	113200	39917165	1888	1888	1888	1888	0
547	20230713	113100	39917165	1888	1888	1888	1888	0
548	20230713	113000	39917165	1888	1888	1888	1888	0
549	20230713	112900	39917165	1888	1888	1888	1888	0
550	20230713	112800	39917165	1888	1888	1888	1888	0
551	20230713	112700	39917165	1888	1888	1888	1888	0
552	20230713	112600	39917165	1888	1888	1888	1888	0
553	20230713	112500	39917165	1888	1888	1888	1888	0
554	20230713	112400	39917165	1888	1888	1888	1888	0
555	20230713	112300	39917165	1888	1888	1888	1888	0
556	20230713	112200	39917165	1888	1888	1888	1888	0
557	20230713	112100	39917165	1888	1888	1888	1888	0
558	20230713	112000	39917165	1888	1888	1888	1888	0
559	20230713	111900	39917165	1888	1888	1888	1888	0
560	20230713	111800	39917165	1888	1888	1888	1888	7
561	20230713	111700	39903949	1883	1883	1883	1883	0
562	20230713	111600	39903949	1883	1883	1883	1883	0
563	20230713	111500	39903949	1883	1883	1883	1883	0
564	20230713	111400	39903949	1883	1883	1883	1883	78
565	20230713	111300	39757075	1888	1888	1888	1888	0
566	20230713	111200	39757075	1888	1888	1888	1888	50
567	20230713	111100	39662675	1882	1882	1882	1882	0
568	20230713	111000	39662675	1882	1882	1882	1882	0
569	20230713	110900	39662675	1882	1882	1882	1882	0
570	20230713	110800	39662675	1882	1882	1882	1882	0
571	20230713	110700	39662675	1882	1882	1882	1882	0
572	20230713	110600	39662675	1882	1882	1882	1882	0
573	20230713	110500	39662675	1882	1882	1882	1882	0
574	20230713	110400	39662675	1882	1882	1882	1882	0
575	20230713	110300	39662675	1882	1882	1882	1882	0
576	20230713	110200	39662675	1882	1882	1882	1882	0
577	20230713	110100	39662675	1882	1882	1882	1882	0
578	20230713	110000	39662675	1882	1886	1886	1882	1000
579	20230713	105900	37778663	1887	1887	1887	1887	0
580	20230713	105800	37778663	1887	1887	1887	1887	0
581	20230713	105700	37778663	1887	1887	1887	1887	0
582	20230713	105600	37778663	1887	1887	1887	1887	64
583	20230713	105500	37657895	1890	1890	1890	1890	0
584	20230713	105400	37657895	1890	1890	1890	1890	0
585	20230713	105300	37657895	1890	1890	1890	1890	3
586	20230713	105200	37652225	1882	1882	1882	1882	304
587	20230713	105100	37080097	1880	1897	1897	1880	818
588	20230713	105000	35538775	1898	1898	1898	1898	22
589	20230713	104900	35497019	1898	1898	1898	1898	0
590	20230713	104800	35497019	1898	1898	1898	1898	190
591	20230713	104700	35136399	1900	1900	1900	1900	0
592	20230713	104600	35136399	1900	1900	1900	1900	0
593	20230713	104500	35136399	1900	1900	1900	1900	0
594	20230713	104400	35136399	1900	1900	1900	1900	0
595	20230713	104300	35136399	1900	1900	1900	1900	30
596	20230713	104200	35079399	1900	1900	1900	1900	100
597	20230713	104100	34889399	1900	1900	1900	1900	0
598	20230713	104000	34889399	1900	1900	1900	1900	0
599	20230713	103900	34889399	1900	1900	1900	1900	0
600	20230713	103800	34889399	1900	1900	1900	1900	0
601	20230713	103700	34889399	1900	1900	1900	1900	120
602	20230713	103600	34661399	1900	1900	1900	1900	219
603	20230713	103500	34245299	1900	1900	1900	1900	0
604	20230713	103400	34245299	1900	1900	1900	1900	0
605	20230713	103300	34245299	1900	1900	1900	1900	0
606	20230713	103200	34245299	1900	1900	1900	1900	0
607	20230713	103100	34245299	1900	1900	1900	1900	2800
608	20230713	103000	28925299	1900	1900	1900	1900	4
609	20230713	102900	28917699	1900	1900	1900	1900	2
610	20230713	102800	28913899	1900	1901	1901	1900	3
611	20230713	102700	28908198	1901	1902	1902	1901	3
612	20230713	102600	28902494	1902	1900	1902	1900	318
613	20230713	102500	28298288	1897	1898	1898	1897	47
614	20230713	102400	28209121	1902	1902	1902	1902	0
615	20230713	102300	28209121	1902	1902	1902	1902	834
616	20230713	102200	26622853	1902	1902	1902	1902	200
617	20230713	102100	26242453	1902	1903	1903	1902	1720
618	20230713	102000	22971005	1902	1900	1902	1900	1092
619	20230713	101900	20894705	1900	1900	1900	1900	0
620	20230713	101800	20894705	1900	1900	1900	1900	1
621	20230713	101700	20892805	1900	1900	1900	1900	1
622	20230713	101600	20890905	1901	1901	1901	1901	0
623	20230713	101500	20890905	1901	1901	1901	1901	0
624	20230713	101400	20890905	1901	1901	1901	1901	1
625	20230713	101300	20889004	1900	1900	1900	1900	196
626	20230713	101200	20516604	1901	1901	1901	1901	0
627	20230713	101100	20516604	1901	1901	1901	1901	0
628	20230713	101000	20516604	1901	1901	1901	1901	0
629	20230713	100900	20516604	1901	1901	1901	1901	0
630	20230713	100800	20516604	1901	1901	1901	1901	3
631	20230713	100700	20510901	1900	1900	1900	1900	50
632	20230713	100600	20415901	1900	1900	1900	1900	0
633	20230713	100500	20415901	1900	1900	1900	1900	0
634	20230713	100400	20415901	1900	1900	1900	1900	628
635	20230713	100300	19222701	1900	1900	1900	1900	0
636	20230713	100200	19222701	1900	1900	1900	1900	0
637	20230713	100100	19222701	1900	1900	1900	1900	0
638	20230713	100000	19222701	1900	1900	1900	1900	0
639	20230713	095900	19222701	1900	1900	1900	1900	1
640	20230713	095800	19220801	1900	1900	1900	1900	0
641	20230713	095700	19220801	1900	1900	1900	1900	0
642	20230713	095600	19220801	1900	1900	1900	1900	0
643	20230713	095500	19220801	1900	1900	1900	1900	0
644	20230713	095400	19220801	1900	1900	1900	1900	0
645	20230713	095300	19220801	1900	1900	1900	1900	111
646	20230713	095200	19009901	1900	1899	1900	1899	189
647	20230713	095100	18650847	1900	1900	1900	1900	0
648	20230713	095000	18650847	1900	1900	1900	1900	0
649	20230713	094900	18650847	1900	1900	1900	1900	0
650	20230713	094800	18650847	1900	1900	1900	1900	500
651	20230713	094700	17700847	1900	1900	1900	1900	0
652	20230713	094600	17700847	1900	1900	1900	1900	0
653	20230713	094500	17700847	1900	1900	1900	1900	0
654	20230713	094400	17700847	1900	1900	1900	1900	0
655	20230713	094300	17700847	1900	1901	1901	1900	20
656	20230713	094200	17662837	1901	1901	1901	1901	0
657	20230713	094100	17662837	1901	1901	1901	1901	11
658	20230713	094000	17641926	1900	1900	1900	1900	933
659	20230713	093900	15869226	1900	1900	1900	1900	0
660	20230713	093800	15869226	1900	1900	1900	1900	0
661	20230713	093700	15869226	1900	1900	1900	1900	0
662	20230713	093600	15869226	1900	1900	1900	1900	1
663	20230713	093500	15867326	1895	1900	1900	1895	54
664	20230713	093400	15764991	1900	1900	1900	1900	5
665	20230713	093300	15755491	1895	1895	1895	1895	0
666	20230713	093200	15755491	1895	1895	1895	1895	20
667	20230713	093100	15717591	1896	1896	1900	1896	132
668	20230713	093000	15467315	1901	1901	1901	1901	0
669	20230713	092900	15467315	1901	1901	1901	1901	0
670	20230713	092800	15467315	1901	1901	1901	1901	0
671	20230713	092700	15467315	1901	1901	1901	1901	44
672	20230713	092600	15383671	1902	1901	1902	1901	391
673	20230713	092500	14640370	1900	1900	1900	1900	1009
674	20230713	092400	12723270	1900	1900	1900	1900	0
675	20230713	092300	12723270	1900	1900	1900	1900	80
676	20230713	092200	12571270	1900	1900	1901	1900	550
677	20230713	092100	11526250	1901	1894	1901	1894	507
678	20230713	092000	10563311	1897	1897	1897	1897	100
679	20230713	091900	10373611	1900	1900	1900	1900	0
680	20230713	091800	10373611	1900	1901	1901	1900	25
681	20230713	091700	10326110	1900	1900	1900	1900	2738
682	20230713	091600	5123910	1900	1888	1900	1888	944
683	20230713	091500	3334249	1887	1887	1887	1887	10
684	20230713	091400	3315379	1887	1885	1887	1885	297
685	20230713	091300	2755008	1884	1884	1884	1884	0
686	20230713	091200	2755008	1884	1884	1884	1884	0
687	20230713	091100	2755008	1884	1884	1884	1884	0
688	20230713	091000	2755008	1884	1884	1884	1884	169
689	20230713	090900	2436612	1884	1884	1884	1884	80
690	20230713	090800	2285892	1884	1884	1884	1884	1
691	20230713	090700	2284008	1878	1878	1878	1878	0
692	20230713	090600	2284008	1878	1878	1878	1878	19
693	20230713	090500	2248326	1878	1878	1878	1878	0
694	20230713	090400	2248326	1878	1878	1878	1878	1
695	20230713	090300	2246448	1876	1876	1876	1876	14
696	20230713	090200	2220184	1875	1875	1875	1875	0
697	20230713	090100	2220184	1875	1875	1875	1875	0
698	20230713	090000	2220184	1875	1876	1876	1875	1184