KissMeData/256630/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203500	46977253	1892	1892	1892	1892	11
3	20230714	203400	46977253	1892	1892	1892	1892	0
4	20230714	203300	46977253	1892	1892	1892	1892	0
5	20230714	203200	46977253	1892	1892	1892	1892	0
6	20230714	203100	46977253	1892	1892	1892	1892	0
7	20230714	203000	46977253	1892	1892	1892	1892	0
8	20230714	202900	46977253	1892	1892	1892	1892	0
9	20230714	202800	46977253	1892	1892	1892	1892	0
10	20230714	202700	46977253	1892	1892	1892	1892	0
11	20230714	202600	46977253	1892	1892	1892	1892	0
12	20230714	202500	46977253	1892	1892	1892	1892	0
13	20230714	202400	46977253	1892	1892	1892	1892	0
14	20230714	202300	46977253	1892	1892	1892	1892	0
15	20230714	202200	46977253	1892	1892	1892	1892	0
16	20230714	202100	46977253	1892	1892	1892	1892	0
17	20230714	202000	46977253	1892	1892	1892	1892	0
18	20230714	201900	46977253	1892	1892	1892	1892	0
19	20230714	201800	46977253	1892	1892	1892	1892	0
20	20230714	201700	46977253	1892	1892	1892	1892	0
21	20230714	201600	46977253	1892	1892	1892	1892	0
22	20230714	201500	46977253	1892	1892	1892	1892	0
23	20230714	201400	46977253	1892	1892	1892	1892	0
24	20230714	201300	46977253	1892	1892	1892	1892	0
25	20230714	201200	46977253	1892	1892	1892	1892	0
26	20230714	201100	46977253	1892	1892	1892	1892	0
27	20230714	201000	46977253	1892	1892	1892	1892	0
28	20230714	200900	46977253	1892	1892	1892	1892	0
29	20230714	200800	46977253	1892	1892	1892	1892	0
30	20230714	200700	46977253	1892	1892	1892	1892	0
31	20230714	200600	46977253	1892	1892	1892	1892	0
32	20230714	200500	46977253	1892	1892	1892	1892	11
33	20230714	200400	46977253	1892	1892	1892	1892	0
34	20230714	200300	46977253	1892	1892	1892	1892	0
35	20230714	200200	46977253	1892	1892	1892	1892	0
36	20230714	200100	46977253	1892	1892	1892	1892	0
37	20230714	200000	46977253	1892	1892	1892	1892	0
38	20230714	195900	46977253	1892	1892	1892	1892	0
39	20230714	195800	46977253	1892	1892	1892	1892	0
40	20230714	195700	46977253	1892	1892	1892	1892	0
41	20230714	195600	46977253	1892	1892	1892	1892	0
42	20230714	195500	46977253	1892	1892	1892	1892	0
43	20230714	195400	46977253	1892	1892	1892	1892	0
44	20230714	195300	46977253	1892	1892	1892	1892	0
45	20230714	195200	46977253	1892	1892	1892	1892	0
46	20230714	195100	46977253	1892	1892	1892	1892	0
47	20230714	195000	46977253	1892	1892	1892	1892	0
48	20230714	194900	46977253	1892	1892	1892	1892	0
49	20230714	194800	46977253	1892	1892	1892	1892	0
50	20230714	194700	46977253	1892	1892	1892	1892	0
51	20230714	194600	46977253	1892	1892	1892	1892	0
52	20230714	194500	46977253	1892	1892	1892	1892	0
53	20230714	194400	46977253	1892	1892	1892	1892	0
54	20230714	194300	46977253	1892	1892	1892	1892	0
55	20230714	194200	46977253	1892	1892	1892	1892	0
56	20230714	194100	46977253	1892	1892	1892	1892	0
57	20230714	194000	46977253	1892	1892	1892	1892	0
58	20230714	193900	46977253	1892	1892	1892	1892	0
59	20230714	193800	46977253	1892	1892	1892	1892	0
60	20230714	193700	46977253	1892	1892	1892	1892	0
61	20230714	193600	46977253	1892	1892	1892	1892	0
62	20230714	193500	46977253	1892	1892	1892	1892	11
63	20230714	193400	46977253	1892	1892	1892	1892	0
64	20230714	193300	46977253	1892	1892	1892	1892	0
65	20230714	193200	46977253	1892	1892	1892	1892	0
66	20230714	193100	46977253	1892	1892	1892	1892	0
67	20230714	193000	46977253	1892	1892	1892	1892	0
68	20230714	192900	46977253	1892	1892	1892	1892	0
69	20230714	192800	46977253	1892	1892	1892	1892	0
70	20230714	192700	46977253	1892	1892	1892	1892	0
71	20230714	192600	46977253	1892	1892	1892	1892	0
72	20230714	192500	46977253	1892	1892	1892	1892	0
73	20230714	192400	46977253	1892	1892	1892	1892	0
74	20230714	192300	46977253	1892	1892	1892	1892	0
75	20230714	192200	46977253	1892	1892	1892	1892	0
76	20230714	192100	46977253	1892	1892	1892	1892	0
77	20230714	192000	46977253	1892	1892	1892	1892	0
78	20230714	191900	46977253	1892	1892	1892	1892	0
79	20230714	191800	46977253	1892	1892	1892	1892	0
80	20230714	191700	46977253	1892	1892	1892	1892	0
81	20230714	191600	46977253	1892	1892	1892	1892	0
82	20230714	191500	46977253	1892	1892	1892	1892	0
83	20230714	191400	46977253	1892	1892	1892	1892	0
84	20230714	191300	46977253	1892	1892	1892	1892	0
85	20230714	191200	46977253	1892	1892	1892	1892	0
86	20230714	191100	46977253	1892	1892	1892	1892	0
87	20230714	191000	46977253	1892	1892	1892	1892	0
88	20230714	190900	46977253	1892	1892	1892	1892	0
89	20230714	190800	46977253	1892	1892	1892	1892	0
90	20230714	190700	46977253	1892	1892	1892	1892	0
91	20230714	190600	46977253	1892	1892	1892	1892	0
92	20230714	190500	46977253	1892	1892	1892	1892	11
93	20230714	190400	46977253	1892	1892	1892	1892	0
94	20230714	190300	46977253	1892	1892	1892	1892	0
95	20230714	190200	46977253	1892	1892	1892	1892	0
96	20230714	190100	46977253	1892	1892	1892	1892	0
97	20230714	190000	46977253	1892	1892	1892	1892	0
98	20230714	185900	46977253	1892	1892	1892	1892	0
99	20230714	185800	46977253	1892	1892	1892	1892	0
100	20230714	185700	46977253	1892	1892	1892	1892	0
101	20230714	185600	46977253	1892	1892	1892	1892	0
102	20230714	185500	46977253	1892	1892	1892	1892	0
103	20230714	185400	46977253	1892	1892	1892	1892	0
104	20230714	185300	46977253	1892	1892	1892	1892	0
105	20230714	185200	46977253	1892	1892	1892	1892	0
106	20230714	185100	46977253	1892	1892	1892	1892	0
107	20230714	185000	46977253	1892	1892	1892	1892	0
108	20230714	184900	46977253	1892	1892	1892	1892	0
109	20230714	184800	46977253	1892	1892	1892	1892	0
110	20230714	184700	46977253	1892	1892	1892	1892	0
111	20230714	184600	46977253	1892	1892	1892	1892	0
112	20230714	184500	46977253	1892	1892	1892	1892	0
113	20230714	184400	46977253	1892	1892	1892	1892	0
114	20230714	184300	46977253	1892	1892	1892	1892	0
115	20230714	184200	46977253	1892	1892	1892	1892	0
116	20230714	184100	46977253	1892	1892	1892	1892	0
117	20230714	184000	46977253	1892	1892	1892	1892	0
118	20230714	183900	46977253	1892	1892	1892	1892	0
119	20230714	183800	46977253	1892	1892	1892	1892	0
120	20230714	183700	46977253	1892	1892	1892	1892	0
121	20230714	183600	46977253	1892	1892	1892	1892	0
122	20230714	183500	46977253	1892	1892	1892	1892	11
123	20230714	183400	46977253	1892	1892	1892	1892	0
124	20230714	183300	46977253	1892	1892	1892	1892	0
125	20230714	183200	46977253	1892	1892	1892	1892	0
126	20230714	183100	46977253	1892	1892	1892	1892	0
127	20230714	183000	46977253	1892	1892	1892	1892	0
128	20230714	182900	46977253	1892	1892	1892	1892	0
129	20230714	182800	46977253	1892	1892	1892	1892	0
130	20230714	182700	46977253	1892	1892	1892	1892	0
131	20230714	182600	46977253	1892	1892	1892	1892	0
132	20230714	182500	46977253	1892	1892	1892	1892	0
133	20230714	182400	46977253	1892	1892	1892	1892	0
134	20230714	182300	46977253	1892	1892	1892	1892	0
135	20230714	182200	46977253	1892	1892	1892	1892	0
136	20230714	182100	46977253	1892	1892	1892	1892	0
137	20230714	182000	46977253	1892	1892	1892	1892	0
138	20230714	181900	46977253	1892	1892	1892	1892	0
139	20230714	181800	46977253	1892	1892	1892	1892	0
140	20230714	181700	46977253	1892	1892	1892	1892	0
141	20230714	181600	46977253	1892	1892	1892	1892	0
142	20230714	181500	46977253	1892	1892	1892	1892	0
143	20230714	181400	46977253	1892	1892	1892	1892	0
144	20230714	181300	46977253	1892	1892	1892	1892	0
145	20230714	181200	46977253	1892	1892	1892	1892	0
146	20230714	181100	46977253	1892	1892	1892	1892	0
147	20230714	181000	46977253	1892	1892	1892	1892	0
148	20230714	180900	46977253	1892	1892	1892	1892	0
149	20230714	180800	46977253	1892	1892	1892	1892	0
150	20230714	180700	46977253	1892	1892	1892	1892	0
151	20230714	180600	46977253	1892	1892	1892	1892	0
152	20230714	180500	46977253	1892	1892	1892	1892	11
153	20230714	180400	46977253	1892	1892	1892	1892	0
154	20230714	180300	46977253	1892	1892	1892	1892	0
155	20230714	180200	46977253	1892	1892	1892	1892	0
156	20230714	180100	46977253	1892	1892	1892	1892	0
157	20230714	180000	46977253	1892	1892	1892	1892	0
158	20230714	175900	46977253	1892	1892	1892	1892	0
159	20230714	175800	46977253	1892	1892	1892	1892	0
160	20230714	175700	46977253	1892	1892	1892	1892	0
161	20230714	175600	46977253	1892	1892	1892	1892	0
162	20230714	175500	46977253	1892	1892	1892	1892	0
163	20230714	175400	46977253	1892	1892	1892	1892	0
164	20230714	175300	46977253	1892	1892	1892	1892	0
165	20230714	175200	46977253	1892	1892	1892	1892	0
166	20230714	175100	46977253	1892	1892	1892	1892	0
167	20230714	175000	46977253	1892	1892	1892	1892	0
168	20230714	174900	46977253	1892	1892	1892	1892	0
169	20230714	174800	46977253	1892	1892	1892	1892	0
170	20230714	174700	46977253	1892	1892	1892	1892	0
171	20230714	174600	46977253	1892	1892	1892	1892	0
172	20230714	174500	46977253	1892	1892	1892	1892	0
173	20230714	174400	46977253	1892	1892	1892	1892	0
174	20230714	174300	46977253	1892	1892	1892	1892	0
175	20230714	174200	46977253	1892	1892	1892	1892	0
176	20230714	174100	46977253	1892	1892	1892	1892	0
177	20230714	174000	46977253	1892	1892	1892	1892	0
178	20230714	173900	46977253	1892	1892	1892	1892	0
179	20230714	173800	46977253	1892	1892	1892	1892	0
180	20230714	173700	46977253	1892	1892	1892	1892	0
181	20230714	173600	46977253	1892	1892	1892	1892	0
182	20230714	173500	46977253	1892	1892	1892	1892	11
183	20230714	173400	46977253	1892	1892	1892	1892	0
184	20230714	173300	46977253	1892	1892	1892	1892	0
185	20230714	173200	46977253	1892	1892	1892	1892	0
186	20230714	173100	46977253	1892	1892	1892	1892	0
187	20230714	173000	46977253	1892	1892	1892	1892	0
188	20230714	172900	46977253	1892	1892	1892	1892	0
189	20230714	172800	46977253	1892	1892	1892	1892	0
190	20230714	172700	46977253	1892	1892	1892	1892	0
191	20230714	172600	46977253	1892	1892	1892	1892	0
192	20230714	172500	46977253	1892	1892	1892	1892	0
193	20230714	172400	46977253	1892	1892	1892	1892	0
194	20230714	172300	46977253	1892	1892	1892	1892	0
195	20230714	172200	46977253	1892	1892	1892	1892	0
196	20230714	172100	46977253	1892	1892	1892	1892	0
197	20230714	172000	46977253	1892	1892	1892	1892	0
198	20230714	171900	46977253	1892	1892	1892	1892	0
199	20230714	171800	46977253	1892	1892	1892	1892	0
200	20230714	171700	46977253	1892	1892	1892	1892	0
201	20230714	171600	46977253	1892	1892	1892	1892	0
202	20230714	171500	46977253	1892	1892	1892	1892	0
203	20230714	171400	46977253	1892	1892	1892	1892	0
204	20230714	171300	46977253	1892	1892	1892	1892	0
205	20230714	171200	46977253	1892	1892	1892	1892	0
206	20230714	171100	46977253	1892	1892	1892	1892	0
207	20230714	171000	46977253	1892	1892	1892	1892	0
208	20230714	170900	46977253	1892	1892	1892	1892	0
209	20230714	170800	46977253	1892	1892	1892	1892	0
210	20230714	170700	46977253	1892	1892	1892	1892	0
211	20230714	170600	46977253	1892	1892	1892	1892	0
212	20230714	170500	46977253	1892	1892	1892	1892	11
213	20230714	170400	46977253	1892	1892	1892	1892	0
214	20230714	170300	46977253	1892	1892	1892	1892	0
215	20230714	170200	46977253	1892	1892	1892	1892	0
216	20230714	170100	46977253	1892	1892	1892	1892	0
217	20230714	170000	46977253	1892	1892	1892	1892	0
218	20230714	165900	46977253	1892	1892	1892	1892	0
219	20230714	165800	46977253	1892	1892	1892	1892	0
220	20230714	165700	46977253	1892	1892	1892	1892	0
221	20230714	165600	46977253	1892	1892	1892	1892	0
222	20230714	165500	46977253	1892	1892	1892	1892	0
223	20230714	165400	46977253	1892	1892	1892	1892	0
224	20230714	165300	46977253	1892	1892	1892	1892	0
225	20230714	165200	46977253	1892	1892	1892	1892	0
226	20230714	165100	46977253	1892	1892	1892	1892	0
227	20230714	165000	46977253	1892	1892	1892	1892	0
228	20230714	164900	46977253	1892	1892	1892	1892	0
229	20230714	164800	46977253	1892	1892	1892	1892	0
230	20230714	164700	46977253	1892	1892	1892	1892	0
231	20230714	164600	46977253	1892	1892	1892	1892	0
232	20230714	164500	46977253	1892	1892	1892	1892	0
233	20230714	164400	46977253	1892	1892	1892	1892	0
234	20230714	164300	46977253	1892	1892	1892	1892	0
235	20230714	164200	46977253	1892	1892	1892	1892	0
236	20230714	164100	46977253	1892	1892	1892	1892	0
237	20230714	164000	46977253	1892	1892	1892	1892	0
238	20230714	163900	46977253	1892	1892	1892	1892	0
239	20230714	163800	46977253	1892	1892	1892	1892	0
240	20230714	163700	46977253	1892	1892	1892	1892	0
241	20230714	163600	46977253	1892	1892	1892	1892	0
242	20230714	163500	46977253	1892	1892	1892	1892	11
243	20230714	163400	46977253	1892	1892	1892	1892	0
244	20230714	163300	46977253	1892	1892	1892	1892	0
245	20230714	163200	46977253	1892	1892	1892	1892	0
246	20230714	163100	46977253	1892	1892	1892	1892	0
247	20230714	163000	46977253	1892	1892	1892	1892	0
248	20230714	162900	46977253	1892	1892	1892	1892	0
249	20230714	162800	46977253	1892	1892	1892	1892	0
250	20230714	162700	46977253	1892	1892	1892	1892	0
251	20230714	162600	46977253	1892	1892	1892	1892	0
252	20230714	162500	46977253	1892	1892	1892	1892	0
253	20230714	162400	46977253	1892	1892	1892	1892	0
254	20230714	162300	46977253	1892	1892	1892	1892	0
255	20230714	162200	46977253	1892	1892	1892	1892	0
256	20230714	162100	46977253	1892	1892	1892	1892	0
257	20230714	162000	46977253	1892	1892	1892	1892	0
258	20230714	161900	46977253	1892	1892	1892	1892	0
259	20230714	161800	46977253	1892	1892	1892	1892	0
260	20230714	161700	46977253	1892	1892	1892	1892	0
261	20230714	161600	46977253	1892	1892	1892	1892	0
262	20230714	161500	46977253	1892	1892	1892	1892	0
263	20230714	161400	46977253	1892	1892	1892	1892	0
264	20230714	161300	46977253	1892	1892	1892	1892	0
265	20230714	161200	46977253	1892	1892	1892	1892	0
266	20230714	161100	46977253	1892	1892	1892	1892	0
267	20230714	161000	46977253	1892	1892	1892	1892	0
268	20230714	160900	46977253	1892	1892	1892	1892	0
269	20230714	160800	46977253	1892	1892	1892	1892	0
270	20230714	160700	46977253	1892	1892	1892	1892	0
271	20230714	160600	46977253	1892	1892	1892	1892	0
272	20230714	160500	46977253	1892	1892	1892	1892	11
273	20230714	160400	46977253	1892	1892	1892	1892	0
274	20230714	160300	46977253	1892	1892	1892	1892	0
275	20230714	160200	46977253	1892	1892	1892	1892	0
276	20230714	160100	46977253	1892	1892	1892	1892	0
277	20230714	160000	46977253	1892	1892	1892	1892	0
278	20230714	155900	46977253	1892	1892	1892	1892	0
279	20230714	155800	46977253	1892	1892	1892	1892	0
280	20230714	155700	46977253	1892	1892	1892	1892	0
281	20230714	155600	46977253	1892	1892	1892	1892	0
282	20230714	155500	46977253	1892	1892	1892	1892	0
283	20230714	155400	46977253	1892	1892	1892	1892	0
284	20230714	155300	46977253	1892	1892	1892	1892	0
285	20230714	155200	46977253	1892	1892	1892	1892	0
286	20230714	155100	46977253	1892	1892	1892	1892	0
287	20230714	155000	46977253	1892	1892	1892	1892	0
288	20230714	154900	46977253	1892	1892	1892	1892	0
289	20230714	154800	46977253	1892	1892	1892	1892	0
290	20230714	154700	46977253	1892	1892	1892	1892	0
291	20230714	154600	46977253	1892	1892	1892	1892	0
292	20230714	154500	46977253	1892	1892	1892	1892	0
293	20230714	154400	46977253	1892	1892	1892	1892	0
294	20230714	154300	46977253	1892	1892	1892	1892	0
295	20230714	154200	46977253	1892	1892	1892	1892	0
296	20230714	154100	46977253	1892	1892	1892	1892	0
297	20230714	154000	46977253	1892	1892	1892	1892	0
298	20230714	153900	46977253	1892	1892	1892	1892	0
299	20230714	153800	46977253	1892	1892	1892	1892	0
300	20230714	153700	46977253	1892	1892	1892	1892	0
301	20230714	153600	46977253	1892	1892	1892	1892	0
302	20230714	153500	46977253	1892	1892	1892	1892	11
303	20230714	153400	46977253	1892	1892	1892	1892	0
304	20230714	153300	46977253	1892	1892	1892	1892	0
305	20230714	153200	46977253	1892	1892	1892	1892	0
306	20230714	153100	46977253	1892	1892	1892	1892	0
307	20230714	153000	46977253	1892	1892	1892	1892	11
308	20230714	152900	46956441	1892	1892	1892	1892	0
309	20230714	152800	46956441	1892	1892	1892	1892	0
310	20230714	152700	46956441	1892	1892	1892	1892	0
311	20230714	152600	46956441	1892	1892	1892	1892	0
312	20230714	152500	46956441	1892	1892	1892	1892	0
313	20230714	152400	46956441	1892	1892	1892	1892	0
314	20230714	152300	46956441	1892	1892	1892	1892	0
315	20230714	152200	46956441	1892	1892	1892	1892	0
316	20230714	152100	46956441	1892	1892	1892	1892	0
317	20230714	152000	46956441	1892	1892	1892	1892	0
318	20230714	151900	46956441	1892	1892	1892	1892	0
319	20230714	151800	46956441	1892	1892	1892	1892	0
320	20230714	151700	46956441	1892	1892	1892	1892	0
321	20230714	151600	46956441	1892	1892	1892	1892	4
322	20230714	151500	46948873	1892	1892	1892	1892	0
323	20230714	151400	46948873	1892	1892	1892	1892	0
324	20230714	151300	46948873	1892	1891	1892	1891	1000
325	20230714	151200	45056891	1892	1892	1892	1892	0
326	20230714	151100	45056891	1892	1892	1892	1892	0
327	20230714	151000	45056891	1892	1892	1892	1892	0
328	20230714	150900	45056891	1892	1892	1892	1892	0
329	20230714	150800	45056891	1892	1892	1892	1892	0
330	20230714	150700	45056891	1892	1888	1892	1888	506
331	20230714	150600	44100110	1888	1888	1888	1888	0
332	20230714	150500	44100110	1888	1888	1888	1888	0
333	20230714	150400	44100110	1888	1888	1888	1888	0
334	20230714	150300	44100110	1888	1888	1888	1888	0
335	20230714	150200	44100110	1888	1888	1888	1888	0
336	20230714	150100	44100110	1888	1888	1888	1888	0
337	20230714	150000	44100110	1888	1888	1888	1888	100
338	20230714	145900	43911310	1888	1888	1888	1888	0
339	20230714	145800	43911310	1888	1888	1888	1888	0
340	20230714	145700	43911310	1888	1888	1888	1888	10
341	20230714	145600	43892430	1887	1887	1887	1887	0
342	20230714	145500	43892430	1887	1887	1887	1887	0
343	20230714	145400	43892430	1887	1887	1887	1887	0
344	20230714	145300	43892430	1887	1887	1887	1887	0
345	20230714	145200	43892430	1887	1887	1887	1887	2
346	20230714	145100	43888656	1887	1887	1887	1887	0
347	20230714	145000	43888656	1887	1887	1887	1887	50
348	20230714	144900	43794306	1886	1886	1886	1886	0
349	20230714	144800	43794306	1886	1886	1886	1886	0
350	20230714	144700	43794306	1886	1886	1886	1886	52
351	20230714	144600	43696234	1890	1890	1890	1890	100
352	20230714	144500	43507234	1890	1890	1890	1890	0
353	20230714	144400	43507234	1890	1890	1890	1890	100
354	20230714	144300	43318234	1890	1890	1890	1890	0
355	20230714	144200	43318234	1890	1890	1890	1890	0
356	20230714	144100	43318234	1890	1890	1890	1890	0
357	20230714	144000	43318234	1890	1890	1890	1890	0
358	20230714	143900	43318234	1890	1890	1890	1890	0
359	20230714	143800	43318234	1890	1890	1890	1890	0
360	20230714	143700	43318234	1890	1890	1890	1890	0
361	20230714	143600	43318234	1890	1890	1890	1890	0
362	20230714	143500	43318234	1890	1890	1890	1890	1
363	20230714	143400	43316344	1888	1888	1888	1888	0
364	20230714	143300	43316344	1888	1888	1888	1888	0
365	20230714	143200	43316344	1888	1888	1888	1888	0
366	20230714	143100	43316344	1888	1888	1888	1888	0
367	20230714	143000	43316344	1888	1888	1888	1888	54
368	20230714	142900	43214392	1890	1890	1890	1890	11
369	20230714	142800	43193602	1884	1884	1884	1884	0
370	20230714	142700	43193602	1884	1884	1884	1884	0
371	20230714	142600	43193602	1884	1884	1884	1884	0
372	20230714	142500	43193602	1884	1884	1884	1884	310
373	20230714	142400	42609562	1891	1891	1891	1891	0
374	20230714	142300	42609562	1891	1891	1891	1891	0
375	20230714	142200	42609562	1891	1891	1891	1891	0
376	20230714	142100	42609562	1891	1891	1891	1891	0
377	20230714	142000	42609562	1891	1891	1891	1891	0
378	20230714	141900	42609562	1891	1891	1891	1891	0
379	20230714	141800	42609562	1891	1891	1891	1891	0
380	20230714	141700	42609562	1891	1891	1891	1891	0
381	20230714	141600	42609562	1891	1891	1891	1891	0
382	20230714	141500	42609562	1891	1891	1891	1891	0
383	20230714	141400	42609562	1891	1891	1891	1891	0
384	20230714	141300	42609562	1891	1891	1891	1891	0
385	20230714	141200	42609562	1891	1891	1891	1891	0
386	20230714	141100	42609562	1891	1891	1891	1891	0
387	20230714	141000	42609562	1891	1891	1891	1891	0
388	20230714	140900	42609562	1891	1891	1891	1891	0
389	20230714	140800	42609562	1891	1891	1891	1891	0
390	20230714	140700	42609562	1891	1891	1891	1891	4
391	20230714	140600	42601998	1884	1885	1885	1884	480
392	20230714	140500	41697553	1892	1892	1892	1892	0
393	20230714	140400	41697553	1892	1892	1892	1892	10
394	20230714	140300	41678633	1892	1892	1892	1892	0
395	20230714	140200	41678633	1892	1892	1892	1892	0
396	20230714	140100	41678633	1892	1892	1892	1892	0
397	20230714	140000	41678633	1892	1892	1892	1892	0
398	20230714	135900	41678633	1892	1892	1892	1892	0
399	20230714	135800	41678633	1892	1892	1892	1892	0
400	20230714	135700	41678633	1892	1892	1892	1892	0
401	20230714	135600	41678633	1892	1892	1892	1892	0
402	20230714	135500	41678633	1892	1892	1892	1892	0
403	20230714	135400	41678633	1892	1892	1892	1892	0
404	20230714	135300	41678633	1892	1892	1892	1892	0
405	20230714	135200	41678633	1892	1892	1892	1892	0
406	20230714	135100	41678633	1892	1892	1892	1892	0
407	20230714	135000	41678633	1892	1892	1892	1892	0
408	20230714	134900	41678633	1892	1892	1892	1892	0
409	20230714	134800	41678633	1892	1892	1892	1892	0
410	20230714	134700	41678633	1892	1892	1892	1892	0
411	20230714	134600	41678633	1892	1892	1892	1892	0
412	20230714	134500	41678633	1892	1892	1892	1892	0
413	20230714	134400	41678633	1892	1892	1892	1892	0
414	20230714	134300	41678633	1892	1892	1892	1892	0
415	20230714	134200	41678633	1892	1885	1892	1885	51
416	20230714	134100	41582491	1892	1892	1892	1892	0
417	20230714	134000	41582491	1892	1892	1892	1892	0
418	20230714	133900	41582491	1892	1892	1892	1892	0
419	20230714	133800	41582491	1892	1892	1892	1892	0
420	20230714	133700	41582491	1892	1892	1892	1892	79
421	20230714	133600	41433023	1892	1892	1892	1892	0
422	20230714	133500	41433023	1892	1892	1892	1892	0
423	20230714	133400	41433023	1892	1892	1892	1892	1988
424	20230714	133300	37671727	1892	1892	1892	1892	0
425	20230714	133200	37671727	1892	1892	1892	1892	0
426	20230714	133100	37671727	1892	1892	1892	1892	533
427	20230714	133000	36663291	1892	1892	1892	1892	0
428	20230714	132900	36663291	1892	1892	1892	1892	6
429	20230714	132800	36651939	1892	1892	1892	1892	0
430	20230714	132700	36651939	1892	1892	1892	1892	0
431	20230714	132600	36651939	1892	1892	1892	1892	0
432	20230714	132500	36651939	1892	1892	1892	1892	0
433	20230714	132400	36651939	1892	1892	1892	1892	0
434	20230714	132300	36651939	1892	1892	1892	1892	0
435	20230714	132200	36651939	1892	1892	1892	1892	637
436	20230714	132100	35446735	1892	1892	1892	1892	0
437	20230714	132000	35446735	1892	1892	1892	1892	0
438	20230714	131900	35446735	1892	1892	1892	1892	0
439	20230714	131800	35446735	1892	1892	1892	1892	0
440	20230714	131700	35446735	1892	1892	1892	1892	0
441	20230714	131600	35446735	1892	1892	1892	1892	0
442	20230714	131500	35446735	1892	1892	1892	1892	0
443	20230714	131400	35446735	1892	1892	1892	1892	0
444	20230714	131300	35446735	1892	1892	1892	1892	0
445	20230714	131200	35446735	1892	1892	1892	1892	0
446	20230714	131100	35446735	1892	1892	1892	1892	0
447	20230714	131000	35446735	1892	1892	1892	1892	0
448	20230714	130900	35446735	1892	1892	1892	1892	0
449	20230714	130800	35446735	1892	1892	1892	1892	0
450	20230714	130700	35446735	1892	1892	1892	1892	0
451	20230714	130600	35446735	1892	1892	1892	1892	0
452	20230714	130500	35446735	1892	1892	1892	1892	0
453	20230714	130400	35446735	1892	1892	1892	1892	0
454	20230714	130300	35446735	1892	1892	1892	1892	0
455	20230714	130200	35446735	1892	1892	1892	1892	0
456	20230714	130100	35446735	1892	1892	1892	1892	0
457	20230714	130000	35446735	1892	1892	1892	1892	2
458	20230714	125900	35442951	1892	1892	1892	1892	0
459	20230714	125800	35442951	1892	1892	1892	1892	0
460	20230714	125700	35442951	1892	1892	1892	1892	0
461	20230714	125600	35442951	1892	1892	1892	1892	0
462	20230714	125500	35442951	1892	1892	1892	1892	0
463	20230714	125400	35442951	1892	1892	1892	1892	0
464	20230714	125300	35442951	1892	1892	1892	1892	0
465	20230714	125200	35442951	1892	1892	1892	1892	0
466	20230714	125100	35442951	1892	1892	1892	1892	0
467	20230714	125000	35442951	1892	1892	1892	1892	0
468	20230714	124900	35442951	1892	1892	1892	1892	0
469	20230714	124800	35442951	1892	1892	1892	1892	0
470	20230714	124700	35442951	1892	1892	1892	1892	0
471	20230714	124600	35442951	1892	1892	1892	1892	1
472	20230714	124500	35441059	1885	1885	1885	1885	0
473	20230714	124400	35441059	1885	1885	1885	1885	0
474	20230714	124300	35441059	1885	1885	1885	1885	0
475	20230714	124200	35441059	1885	1885	1885	1885	0
476	20230714	124100	35441059	1885	1885	1885	1885	3
477	20230714	124000	35435404	1885	1885	1885	1885	0
478	20230714	123900	35435404	1885	1885	1885	1885	0
479	20230714	123800	35435404	1885	1885	1885	1885	0
480	20230714	123700	35435404	1885	1885	1885	1885	0
481	20230714	123600	35435404	1885	1885	1885	1885	250
482	20230714	123500	34964154	1885	1885	1885	1885	0
483	20230714	123400	34964154	1885	1892	1892	1885	3
484	20230714	123300	34958492	1885	1885	1885	1885	0
485	20230714	123200	34958492	1885	1885	1885	1885	0
486	20230714	123100	34958492	1885	1885	1885	1885	0
487	20230714	123000	34958492	1885	1885	1885	1885	0
488	20230714	122900	34958492	1885	1885	1885	1885	0
489	20230714	122800	34958492	1885	1885	1885	1885	0
490	20230714	122700	34958492	1885	1885	1885	1885	0
491	20230714	122600	34958492	1885	1885	1885	1885	0
492	20230714	122500	34958492	1885	1885	1885	1885	0
493	20230714	122400	34958492	1885	1885	1885	1885	0
494	20230714	122300	34958492	1885	1885	1885	1885	0
495	20230714	122200	34958492	1885	1885	1885	1885	0
496	20230714	122100	34958492	1885	1885	1885	1885	0
497	20230714	122000	34958492	1885	1885	1885	1885	0
498	20230714	121900	34958492	1885	1885	1885	1885	0
499	20230714	121800	34958492	1885	1885	1885	1885	0
500	20230714	121700	34958492	1885	1885	1885	1885	0
501	20230714	121600	34958492	1885	1885	1885	1885	0
502	20230714	121500	34958492	1885	1885	1885	1885	0
503	20230714	121400	34958492	1885	1885	1885	1885	0
504	20230714	121300	34958492	1885	1885	1885	1885	0
505	20230714	121200	34958492	1885	1885	1885	1885	0
506	20230714	121100	34958492	1885	1885	1885	1885	0
507	20230714	121000	34958492	1885	1885	1885	1885	0
508	20230714	120900	34958492	1885	1885	1885	1885	0
509	20230714	120800	34958492	1885	1885	1885	1885	200
510	20230714	120700	34581492	1885	1885	1885	1885	0
511	20230714	120600	34581492	1885	1885	1885	1885	0
512	20230714	120500	34581492	1885	1885	1885	1885	0
513	20230714	120400	34581492	1885	1885	1885	1885	0
514	20230714	120300	34581492	1885	1885	1885	1885	0
515	20230714	120200	34581492	1885	1885	1885	1885	0
516	20230714	120100	34581492	1885	1885	1885	1885	0
517	20230714	120000	34581492	1885	1885	1885	1885	0
518	20230714	115900	34581492	1885	1885	1885	1885	895
519	20230714	115800	32894417	1886	1886	1886	1886	0
520	20230714	115700	32894417	1886	1886	1886	1886	0
521	20230714	115600	32894417	1886	1888	1888	1886	1822
522	20230714	115500	29458079	1889	1889	1889	1889	12
523	20230714	115400	29435411	1892	1892	1892	1892	0
524	20230714	115300	29435411	1892	1892	1892	1892	1
525	20230714	115200	29433519	1890	1890	1890	1890	72
526	20230714	115100	29297439	1892	1892	1892	1892	1
527	20230714	115000	29295547	1890	1890	1890	1890	0
528	20230714	114900	29295547	1890	1890	1890	1890	0
529	20230714	114800	29295547	1890	1890	1890	1890	0
530	20230714	114700	29295547	1890	1890	1890	1890	0
531	20230714	114600	29295547	1890	1890	1890	1890	0
532	20230714	114500	29295547	1890	1890	1890	1890	0
533	20230714	114400	29295547	1890	1890	1890	1890	0
534	20230714	114300	29295547	1890	1890	1890	1890	31
535	20230714	114200	29236957	1891	1891	1891	1891	0
536	20230714	114100	29236957	1891	1891	1891	1891	38
537	20230714	114000	29165099	1892	1892	1892	1892	0
538	20230714	113900	29165099	1892	1892	1892	1892	0
539	20230714	113800	29165099	1892	1892	1892	1892	0
540	20230714	113700	29165099	1892	1892	1892	1892	0
541	20230714	113600	29165099	1892	1892	1892	1892	0
542	20230714	113500	29165099	1892	1892	1892	1892	0
543	20230714	113400	29165099	1892	1892	1892	1892	0
544	20230714	113300	29165099	1892	1892	1892	1892	0
545	20230714	113200	29165099	1892	1892	1892	1892	11
546	20230714	113100	29144287	1893	1896	1896	1893	2331
547	20230714	113000	24728732	1898	1898	1898	1898	0
548	20230714	112900	24728732	1898	1898	1898	1898	2
549	20230714	112800	24724936	1898	1898	1898	1898	2
550	20230714	112700	24721140	1898	1898	1898	1898	1
551	20230714	112600	24719242	1898	1898	1898	1898	0
552	20230714	112500	24719242	1898	1898	1898	1898	0
553	20230714	112400	24719242	1898	1898	1898	1898	0
554	20230714	112300	24719242	1898	1898	1898	1898	0
555	20230714	112200	24719242	1898	1898	1898	1898	0
556	20230714	112100	24719242	1898	1898	1898	1898	0
557	20230714	112000	24719242	1898	1898	1898	1897	4
558	20230714	111900	24711652	1897	1897	1897	1897	0
559	20230714	111800	24711652	1897	1897	1897	1897	0
560	20230714	111700	24711652	1897	1897	1897	1897	2
561	20230714	111600	24707858	1897	1897	1897	1897	0
562	20230714	111500	24707858	1897	1897	1897	1897	1
563	20230714	111400	24705961	1891	1891	1891	1891	0
564	20230714	111300	24705961	1891	1891	1891	1891	0
565	20230714	111200	24705961	1891	1891	1891	1891	0
566	20230714	111100	24705961	1891	1891	1891	1891	0
567	20230714	111000	24705961	1891	1891	1891	1891	0
568	20230714	110900	24705961	1891	1891	1891	1891	0
569	20230714	110800	24705961	1891	1892	1892	1891	13
570	20230714	110700	24681375	1892	1892	1892	1892	1
571	20230714	110600	24679483	1892	1892	1892	1892	86
572	20230714	110500	24516771	1892	1892	1892	1892	0
573	20230714	110400	24516771	1892	1892	1892	1892	0
574	20230714	110300	24516771	1892	1892	1892	1892	0
575	20230714	110200	24516771	1892	1892	1892	1892	1592
576	20230714	110100	21504707	1892	1897	1897	1892	411
577	20230714	110000	20726825	1898	1898	1898	1898	0
578	20230714	105900	20726825	1898	1898	1898	1898	10
579	20230714	105800	20707845	1898	1898	1898	1898	0
580	20230714	105700	20707845	1898	1898	1898	1898	10
581	20230714	105600	20688865	1898	1898	1898	1898	2
582	20230714	105500	20685069	1898	1898	1898	1898	194
583	20230714	105400	20316857	1898	1898	1898	1898	1
584	20230714	105300	20314959	1898	1898	1898	1898	2
585	20230714	105200	20311163	1898	1898	1898	1898	4
586	20230714	105100	20303571	1897	1897	1897	1897	9
587	20230714	105000	20286498	1897	1897	1897	1897	1
588	20230714	104900	20284601	1897	1897	1897	1897	10
589	20230714	104800	20265631	1897	1897	1897	1897	0
590	20230714	104700	20265631	1897	1897	1897	1897	30
591	20230714	104600	20208721	1897	1897	1897	1897	0
592	20230714	104500	20208721	1897	1897	1897	1897	0
593	20230714	104400	20208721	1897	1897	1897	1897	0
594	20230714	104300	20208721	1897	1897	1897	1897	0
595	20230714	104200	20208721	1897	1897	1897	1897	0
596	20230714	104100	20208721	1897	1897	1897	1897	0
597	20230714	104000	20208721	1897	1897	1897	1897	0
598	20230714	103900	20208721	1897	1897	1897	1897	0
599	20230714	103800	20208721	1897	1897	1897	1897	1
600	20230714	103700	20206824	1896	1896	1896	1896	6
601	20230714	103600	20195448	1896	1895	1896	1895	4
602	20230714	103500	20187866	1896	1896	1896	1896	0
603	20230714	103400	20187866	1896	1896	1896	1896	32
604	20230714	103300	20127194	1886	1886	1886	1886	3049
605	20230714	103200	14376780	1886	1886	1886	1886	522
606	20230714	103100	13392288	1889	1892	1892	1889	2069
607	20230714	103000	9481633	1892	1896	1896	1892	2080
608	20230714	102900	5542892	1896	1896	1896	1896	0
609	20230714	102800	5542892	1896	1896	1896	1896	7
610	20230714	102700	5529620	1895	1895	1895	1895	0
611	20230714	102600	5529620	1895	1895	1895	1895	0
612	20230714	102500	5529620	1895	1895	1895	1895	224
613	20230714	102400	5105140	1895	1895	1895	1895	179
614	20230714	102300	4765935	1895	1895	1895	1895	0
615	20230714	102200	4765935	1895	1895	1895	1895	0
616	20230714	102100	4765935	1895	1895	1895	1895	0
617	20230714	102000	4765935	1895	1895	1895	1895	0
618	20230714	101900	4765935	1895	1895	1895	1895	5
619	20230714	101800	4756460	1894	1894	1894	1894	127
620	20230714	101700	4515922	1894	1894	1894	1894	0
621	20230714	101600	4515922	1894	1894	1894	1894	0
622	20230714	101500	4515922	1894	1894	1894	1894	0
623	20230714	101400	4515922	1894	1894	1894	1894	0
624	20230714	101300	4515922	1894	1894	1894	1894	0
625	20230714	101200	4515922	1894	1894	1894	1894	1
626	20230714	101100	4514028	1891	1891	1891	1891	380
627	20230714	101000	3795448	1889	1889	1889	1889	0
628	20230714	100900	3795448	1889	1889	1889	1889	0
629	20230714	100800	3795448	1889	1889	1889	1889	50
630	20230714	100700	3700998	1890	1890	1890	1890	5
631	20230714	100600	3691548	1890	1890	1890	1890	0
632	20230714	100500	3691548	1890	1890	1890	1890	0
633	20230714	100400	3691548	1890	1890	1890	1890	0
634	20230714	100300	3691548	1890	1890	1890	1890	0
635	20230714	100200	3691548	1890	1890	1890	1890	0
636	20230714	100100	3691548	1890	1890	1890	1890	0
637	20230714	100000	3691548	1890	1890	1890	1890	10
638	20230714	095900	3672648	1891	1891	1891	1891	0
639	20230714	095800	3672648	1891	1891	1891	1891	0
640	20230714	095700	3672648	1891	1891	1891	1891	0
641	20230714	095600	3672648	1891	1891	1891	1891	0
642	20230714	095500	3672648	1891	1891	1891	1891	0
643	20230714	095400	3672648	1891	1891	1891	1891	0
644	20230714	095300	3672648	1891	1891	1891	1891	0
645	20230714	095200	3672648	1891	1891	1891	1891	0
646	20230714	095100	3672648	1891	1891	1891	1891	0
647	20230714	095000	3672648	1891	1891	1891	1891	0
648	20230714	094900	3672648	1891	1891	1891	1891	0
649	20230714	094800	3672648	1891	1891	1891	1891	0
650	20230714	094700	3672648	1891	1891	1891	1891	0
651	20230714	094600	3672648	1891	1891	1891	1891	0
652	20230714	094500	3672648	1891	1891	1891	1891	0
653	20230714	094400	3672648	1891	1891	1891	1891	0
654	20230714	094300	3672648	1891	1891	1891	1891	0
655	20230714	094200	3672648	1891	1891	1891	1891	0
656	20230714	094100	3672648	1891	1891	1891	1891	0
657	20230714	094000	3672648	1891	1891	1891	1891	0
658	20230714	093900	3672648	1891	1891	1891	1891	49
659	20230714	093800	3579989	1892	1892	1892	1892	2
660	20230714	093700	3576205	1893	1893	1893	1893	0
661	20230714	093600	3576205	1893	1893	1893	1893	0
662	20230714	093500	3576205	1893	1893	1893	1893	269
663	20230714	093400	3066988	1895	1895	1895	1895	3
664	20230714	093300	3061303	1895	1895	1895	1895	10
665	20230714	093200	3042353	1895	1895	1895	1895	5
666	20230714	093100	3032878	1895	1895	1895	1895	0
667	20230714	093000	3032878	1895	1895	1895	1895	0
668	20230714	092900	3032878	1895	1895	1895	1895	0
669	20230714	092800	3032878	1895	1895	1895	1895	0
670	20230714	092700	3032878	1895	1895	1895	1895	0
671	20230714	092600	3032878	1895	1895	1895	1895	13
672	20230714	092500	3008243	1895	1895	1895	1895	0
673	20230714	092400	3008243	1895	1894	1895	1894	31
674	20230714	092300	2949501	1895	1895	1895	1895	315
675	20230714	092200	2352576	1895	1895	1895	1895	435
676	20230714	092100	1528251	1895	1895	1895	1895	0
677	20230714	092000	1528251	1895	1895	1895	1895	0
678	20230714	091900	1528251	1895	1895	1895	1895	0
679	20230714	091800	1528251	1895	1895	1895	1895	0
680	20230714	091700	1528251	1895	1895	1895	1895	0
681	20230714	091600	1528251	1895	1895	1895	1895	4
682	20230714	091500	1520671	1895	1895	1895	1895	0
683	20230714	091400	1520671	1895	1895	1895	1895	0
684	20230714	091300	1520671	1895	1895	1895	1895	0
685	20230714	091200	1520671	1895	1895	1895	1895	0
686	20230714	091100	1520671	1895	1895	1895	1895	0
687	20230714	091000	1520671	1895	1895	1895	1895	0
688	20230714	090900	1520671	1895	1895	1895	1895	0
689	20230714	090800	1520671	1895	1895	1895	1895	0
690	20230714	090700	1520671	1895	1892	1895	1892	101
691	20230714	090600	1329576	1895	1895	1895	1895	0
692	20230714	090500	1329576	1895	1895	1895	1895	1
693	20230714	090400	1327681	1895	1883	1895	1883	278
694	20230714	090300	804183	1891	1894	1895	1891	44
695	20230714	090200	720904	1894	1892	1894	1892	367
696	20230714	090100	26489	1893	1893	1893	1893	0
697	20230714	090000	26489	1893	1892	1893	1892	14