KissMeData/256630/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203700	74412071	1908	1908	1908	1908	183
3	20230719	203600	74412071	1908	1908	1908	1908	0
4	20230719	203500	74412071	1908	1908	1908	1908	0
5	20230719	203400	74412071	1908	1908	1908	1908	0
6	20230719	203300	74412071	1908	1908	1908	1908	0
7	20230719	203200	74412071	1908	1908	1908	1908	0
8	20230719	203100	74412071	1908	1908	1908	1908	0
9	20230719	203000	74412071	1908	1908	1908	1908	0
10	20230719	202900	74412071	1908	1908	1908	1908	0
11	20230719	202800	74412071	1908	1908	1908	1908	0
12	20230719	202700	74412071	1908	1908	1908	1908	0
13	20230719	202600	74412071	1908	1908	1908	1908	0
14	20230719	202500	74412071	1908	1908	1908	1908	0
15	20230719	202400	74412071	1908	1908	1908	1908	0
16	20230719	202300	74412071	1908	1908	1908	1908	0
17	20230719	202200	74412071	1908	1908	1908	1908	0
18	20230719	202100	74412071	1908	1908	1908	1908	0
19	20230719	202000	74412071	1908	1908	1908	1908	0
20	20230719	201900	74412071	1908	1908	1908	1908	0
21	20230719	201800	74412071	1908	1908	1908	1908	0
22	20230719	201700	74412071	1908	1908	1908	1908	0
23	20230719	201600	74412071	1908	1908	1908	1908	0
24	20230719	201500	74412071	1908	1908	1908	1908	0
25	20230719	201400	74412071	1908	1908	1908	1908	0
26	20230719	201300	74412071	1908	1908	1908	1908	0
27	20230719	201200	74412071	1908	1908	1908	1908	0
28	20230719	201100	74412071	1908	1908	1908	1908	0
29	20230719	201000	74412071	1908	1908	1908	1908	0
30	20230719	200900	74412071	1908	1908	1908	1908	0
31	20230719	200800	74412071	1908	1908	1908	1908	0
32	20230719	200700	74412071	1908	1908	1908	1908	183
33	20230719	200600	74412071	1908	1908	1908	1908	0
34	20230719	200500	74412071	1908	1908	1908	1908	0
35	20230719	200400	74412071	1908	1908	1908	1908	0
36	20230719	200300	74412071	1908	1908	1908	1908	0
37	20230719	200200	74412071	1908	1908	1908	1908	0
38	20230719	200100	74412071	1908	1908	1908	1908	0
39	20230719	200000	74412071	1908	1908	1908	1908	0
40	20230719	195900	74412071	1908	1908	1908	1908	0
41	20230719	195800	74412071	1908	1908	1908	1908	0
42	20230719	195700	74412071	1908	1908	1908	1908	0
43	20230719	195600	74412071	1908	1908	1908	1908	0
44	20230719	195500	74412071	1908	1908	1908	1908	0
45	20230719	195400	74412071	1908	1908	1908	1908	0
46	20230719	195300	74412071	1908	1908	1908	1908	0
47	20230719	195200	74412071	1908	1908	1908	1908	0
48	20230719	195100	74412071	1908	1908	1908	1908	0
49	20230719	195000	74412071	1908	1908	1908	1908	0
50	20230719	194900	74412071	1908	1908	1908	1908	0
51	20230719	194800	74412071	1908	1908	1908	1908	0
52	20230719	194700	74412071	1908	1908	1908	1908	0
53	20230719	194600	74412071	1908	1908	1908	1908	0
54	20230719	194500	74412071	1908	1908	1908	1908	0
55	20230719	194400	74412071	1908	1908	1908	1908	0
56	20230719	194300	74412071	1908	1908	1908	1908	0
57	20230719	194200	74412071	1908	1908	1908	1908	0
58	20230719	194100	74412071	1908	1908	1908	1908	0
59	20230719	194000	74412071	1908	1908	1908	1908	0
60	20230719	193900	74412071	1908	1908	1908	1908	0
61	20230719	193800	74412071	1908	1908	1908	1908	0
62	20230719	193700	74412071	1908	1908	1908	1908	183
63	20230719	193600	74412071	1908	1908	1908	1908	0
64	20230719	193500	74412071	1908	1908	1908	1908	0
65	20230719	193400	74412071	1908	1908	1908	1908	0
66	20230719	193300	74412071	1908	1908	1908	1908	0
67	20230719	193200	74412071	1908	1908	1908	1908	0
68	20230719	193100	74412071	1908	1908	1908	1908	0
69	20230719	193000	74412071	1908	1908	1908	1908	0
70	20230719	192900	74412071	1908	1908	1908	1908	0
71	20230719	192800	74412071	1908	1908	1908	1908	0
72	20230719	192700	74412071	1908	1908	1908	1908	0
73	20230719	192600	74412071	1908	1908	1908	1908	0
74	20230719	192500	74412071	1908	1908	1908	1908	0
75	20230719	192400	74412071	1908	1908	1908	1908	0
76	20230719	192300	74412071	1908	1908	1908	1908	0
77	20230719	192200	74412071	1908	1908	1908	1908	0
78	20230719	192100	74412071	1908	1908	1908	1908	0
79	20230719	192000	74412071	1908	1908	1908	1908	0
80	20230719	191900	74412071	1908	1908	1908	1908	0
81	20230719	191800	74412071	1908	1908	1908	1908	0
82	20230719	191700	74412071	1908	1908	1908	1908	0
83	20230719	191600	74412071	1908	1908	1908	1908	0
84	20230719	191500	74412071	1908	1908	1908	1908	0
85	20230719	191400	74412071	1908	1908	1908	1908	0
86	20230719	191300	74412071	1908	1908	1908	1908	0
87	20230719	191200	74412071	1908	1908	1908	1908	0
88	20230719	191100	74412071	1908	1908	1908	1908	0
89	20230719	191000	74412071	1908	1908	1908	1908	0
90	20230719	190900	74412071	1908	1908	1908	1908	0
91	20230719	190800	74412071	1908	1908	1908	1908	0
92	20230719	190700	74412071	1908	1908	1908	1908	183
93	20230719	190600	74412071	1908	1908	1908	1908	0
94	20230719	190500	74412071	1908	1908	1908	1908	0
95	20230719	190400	74412071	1908	1908	1908	1908	0
96	20230719	190300	74412071	1908	1908	1908	1908	0
97	20230719	190200	74412071	1908	1908	1908	1908	0
98	20230719	190100	74412071	1908	1908	1908	1908	0
99	20230719	190000	74412071	1908	1908	1908	1908	0
100	20230719	185900	74412071	1908	1908	1908	1908	0
101	20230719	185800	74412071	1908	1908	1908	1908	0
102	20230719	185700	74412071	1908	1908	1908	1908	0
103	20230719	185600	74412071	1908	1908	1908	1908	0
104	20230719	185500	74412071	1908	1908	1908	1908	0
105	20230719	185400	74412071	1908	1908	1908	1908	0
106	20230719	185300	74412071	1908	1908	1908	1908	0
107	20230719	185200	74412071	1908	1908	1908	1908	0
108	20230719	185100	74412071	1908	1908	1908	1908	0
109	20230719	185000	74412071	1908	1908	1908	1908	0
110	20230719	184900	74412071	1908	1908	1908	1908	0
111	20230719	184800	74412071	1908	1908	1908	1908	0
112	20230719	184700	74412071	1908	1908	1908	1908	0
113	20230719	184600	74412071	1908	1908	1908	1908	0
114	20230719	184500	74412071	1908	1908	1908	1908	0
115	20230719	184400	74412071	1908	1908	1908	1908	0
116	20230719	184300	74412071	1908	1908	1908	1908	0
117	20230719	184200	74412071	1908	1908	1908	1908	0
118	20230719	184100	74412071	1908	1908	1908	1908	0
119	20230719	184000	74412071	1908	1908	1908	1908	0
120	20230719	183900	74412071	1908	1908	1908	1908	0
121	20230719	183800	74412071	1908	1908	1908	1908	0
122	20230719	183700	74412071	1908	1908	1908	1908	183
123	20230719	183600	74412071	1908	1908	1908	1908	0
124	20230719	183500	74412071	1908	1908	1908	1908	0
125	20230719	183400	74412071	1908	1908	1908	1908	0
126	20230719	183300	74412071	1908	1908	1908	1908	0
127	20230719	183200	74412071	1908	1908	1908	1908	0
128	20230719	183100	74412071	1908	1908	1908	1908	0
129	20230719	183000	74412071	1908	1908	1908	1908	0
130	20230719	182900	74412071	1908	1908	1908	1908	0
131	20230719	182800	74412071	1908	1908	1908	1908	0
132	20230719	182700	74412071	1908	1908	1908	1908	0
133	20230719	182600	74412071	1908	1908	1908	1908	0
134	20230719	182500	74412071	1908	1908	1908	1908	0
135	20230719	182400	74412071	1908	1908	1908	1908	0
136	20230719	182300	74412071	1908	1908	1908	1908	0
137	20230719	182200	74412071	1908	1908	1908	1908	0
138	20230719	182100	74412071	1908	1908	1908	1908	0
139	20230719	182000	74412071	1908	1908	1908	1908	0
140	20230719	181900	74412071	1908	1908	1908	1908	0
141	20230719	181800	74412071	1908	1908	1908	1908	0
142	20230719	181700	74412071	1908	1908	1908	1908	0
143	20230719	181600	74412071	1908	1908	1908	1908	0
144	20230719	181500	74412071	1908	1908	1908	1908	0
145	20230719	181400	74412071	1908	1908	1908	1908	0
146	20230719	181300	74412071	1908	1908	1908	1908	0
147	20230719	181200	74412071	1908	1908	1908	1908	0
148	20230719	181100	74412071	1908	1908	1908	1908	0
149	20230719	181000	74412071	1908	1908	1908	1908	0
150	20230719	180900	74412071	1908	1908	1908	1908	0
151	20230719	180800	74412071	1908	1908	1908	1908	0
152	20230719	180700	74412071	1908	1908	1908	1908	183
153	20230719	180600	74412071	1908	1908	1908	1908	0
154	20230719	180500	74412071	1908	1908	1908	1908	0
155	20230719	180400	74412071	1908	1908	1908	1908	0
156	20230719	180300	74412071	1908	1908	1908	1908	0
157	20230719	180200	74412071	1908	1908	1908	1908	0
158	20230719	180100	74412071	1908	1908	1908	1908	0
159	20230719	180000	74412071	1908	1908	1908	1908	0
160	20230719	175900	74412071	1908	1908	1908	1908	0
161	20230719	175800	74412071	1908	1908	1908	1908	0
162	20230719	175700	74412071	1908	1908	1908	1908	0
163	20230719	175600	74412071	1908	1908	1908	1908	0
164	20230719	175500	74412071	1908	1908	1908	1908	0
165	20230719	175400	74412071	1908	1908	1908	1908	0
166	20230719	175300	74412071	1908	1908	1908	1908	0
167	20230719	175200	74412071	1908	1908	1908	1908	0
168	20230719	175100	74412071	1908	1908	1908	1908	0
169	20230719	175000	74412071	1908	1908	1908	1908	0
170	20230719	174900	74412071	1908	1908	1908	1908	0
171	20230719	174800	74412071	1908	1908	1908	1908	0
172	20230719	174700	74412071	1908	1908	1908	1908	0
173	20230719	174600	74412071	1908	1908	1908	1908	0
174	20230719	174500	74412071	1908	1908	1908	1908	0
175	20230719	174400	74412071	1908	1908	1908	1908	0
176	20230719	174300	74412071	1908	1908	1908	1908	0
177	20230719	174200	74412071	1908	1908	1908	1908	0
178	20230719	174100	74412071	1908	1908	1908	1908	0
179	20230719	174000	74412071	1908	1908	1908	1908	0
180	20230719	173900	74412071	1908	1908	1908	1908	0
181	20230719	173800	74412071	1908	1908	1908	1908	0
182	20230719	173700	74412071	1908	1908	1908	1908	183
183	20230719	173600	74412071	1908	1908	1908	1908	0
184	20230719	173500	74412071	1908	1908	1908	1908	0
185	20230719	173400	74412071	1908	1908	1908	1908	0
186	20230719	173300	74412071	1908	1908	1908	1908	0
187	20230719	173200	74412071	1908	1908	1908	1908	0
188	20230719	173100	74412071	1908	1908	1908	1908	0
189	20230719	173000	74412071	1908	1908	1908	1908	0
190	20230719	172900	74412071	1908	1908	1908	1908	0
191	20230719	172800	74412071	1908	1908	1908	1908	0
192	20230719	172700	74412071	1908	1908	1908	1908	0
193	20230719	172600	74412071	1908	1908	1908	1908	0
194	20230719	172500	74412071	1908	1908	1908	1908	0
195	20230719	172400	74412071	1908	1908	1908	1908	0
196	20230719	172300	74412071	1908	1908	1908	1908	0
197	20230719	172200	74412071	1908	1908	1908	1908	0
198	20230719	172100	74412071	1908	1908	1908	1908	0
199	20230719	172000	74412071	1908	1908	1908	1908	0
200	20230719	171900	74412071	1908	1908	1908	1908	0
201	20230719	171800	74412071	1908	1908	1908	1908	0
202	20230719	171700	74412071	1908	1908	1908	1908	0
203	20230719	171600	74412071	1908	1908	1908	1908	0
204	20230719	171500	74412071	1908	1908	1908	1908	0
205	20230719	171400	74412071	1908	1908	1908	1908	0
206	20230719	171300	74412071	1908	1908	1908	1908	0
207	20230719	171200	74412071	1908	1908	1908	1908	0
208	20230719	171100	74412071	1908	1908	1908	1908	0
209	20230719	171000	74412071	1908	1908	1908	1908	0
210	20230719	170900	74412071	1908	1908	1908	1908	0
211	20230719	170800	74412071	1908	1908	1908	1908	0
212	20230719	170700	74412071	1908	1908	1908	1908	183
213	20230719	170600	74412071	1908	1908	1908	1908	0
214	20230719	170500	74412071	1908	1908	1908	1908	0
215	20230719	170400	74412071	1908	1908	1908	1908	0
216	20230719	170300	74412071	1908	1908	1908	1908	0
217	20230719	170200	74412071	1908	1908	1908	1908	0
218	20230719	170100	74412071	1908	1908	1908	1908	0
219	20230719	170000	74412071	1908	1908	1908	1908	0
220	20230719	165900	74412071	1908	1908	1908	1908	0
221	20230719	165800	74412071	1908	1908	1908	1908	0
222	20230719	165700	74412071	1908	1908	1908	1908	0
223	20230719	165600	74412071	1908	1908	1908	1908	0
224	20230719	165500	74412071	1908	1908	1908	1908	0
225	20230719	165400	74412071	1908	1908	1908	1908	0
226	20230719	165300	74412071	1908	1908	1908	1908	0
227	20230719	165200	74412071	1908	1908	1908	1908	0
228	20230719	165100	74412071	1908	1908	1908	1908	0
229	20230719	165000	74412071	1908	1908	1908	1908	0
230	20230719	164900	74412071	1908	1908	1908	1908	0
231	20230719	164800	74412071	1908	1908	1908	1908	0
232	20230719	164700	74412071	1908	1908	1908	1908	0
233	20230719	164600	74412071	1908	1908	1908	1908	0
234	20230719	164500	74412071	1908	1908	1908	1908	0
235	20230719	164400	74412071	1908	1908	1908	1908	0
236	20230719	164300	74412071	1908	1908	1908	1908	0
237	20230719	164200	74412071	1908	1908	1908	1908	0
238	20230719	164100	74412071	1908	1908	1908	1908	0
239	20230719	164000	74412071	1908	1908	1908	1908	0
240	20230719	163900	74412071	1908	1908	1908	1908	0
241	20230719	163800	74412071	1908	1908	1908	1908	0
242	20230719	163700	74412071	1908	1908	1908	1908	183
243	20230719	163600	74412071	1908	1908	1908	1908	0
244	20230719	163500	74412071	1908	1908	1908	1908	0
245	20230719	163400	74412071	1908	1908	1908	1908	0
246	20230719	163300	74412071	1908	1908	1908	1908	0
247	20230719	163200	74412071	1908	1908	1908	1908	0
248	20230719	163100	74412071	1908	1908	1908	1908	0
249	20230719	163000	74412071	1908	1908	1908	1908	0
250	20230719	162900	74412071	1908	1908	1908	1908	0
251	20230719	162800	74412071	1908	1908	1908	1908	0
252	20230719	162700	74412071	1908	1908	1908	1908	0
253	20230719	162600	74412071	1908	1908	1908	1908	0
254	20230719	162500	74412071	1908	1908	1908	1908	0
255	20230719	162400	74412071	1908	1908	1908	1908	0
256	20230719	162300	74412071	1908	1908	1908	1908	0
257	20230719	162200	74412071	1908	1908	1908	1908	0
258	20230719	162100	74412071	1908	1908	1908	1908	0
259	20230719	162000	74412071	1908	1908	1908	1908	0
260	20230719	161900	74412071	1908	1908	1908	1908	0
261	20230719	161800	74412071	1908	1908	1908	1908	0
262	20230719	161700	74412071	1908	1908	1908	1908	0
263	20230719	161600	74412071	1908	1908	1908	1908	0
264	20230719	161500	74412071	1908	1908	1908	1908	0
265	20230719	161400	74412071	1908	1908	1908	1908	0
266	20230719	161300	74412071	1908	1908	1908	1908	0
267	20230719	161200	74412071	1908	1908	1908	1908	0
268	20230719	161100	74412071	1908	1908	1908	1908	0
269	20230719	161000	74412071	1908	1908	1908	1908	0
270	20230719	160900	74412071	1908	1908	1908	1908	0
271	20230719	160800	74412071	1908	1908	1908	1908	0
272	20230719	160700	74412071	1908	1908	1908	1908	183
273	20230719	160600	74412071	1908	1908	1908	1908	0
274	20230719	160500	74412071	1908	1908	1908	1908	0
275	20230719	160400	74412071	1908	1908	1908	1908	0
276	20230719	160300	74412071	1908	1908	1908	1908	0
277	20230719	160200	74412071	1908	1908	1908	1908	0
278	20230719	160100	74412071	1908	1908	1908	1908	0
279	20230719	160000	74412071	1908	1908	1908	1908	0
280	20230719	155900	74412071	1908	1908	1908	1908	0
281	20230719	155800	74412071	1908	1908	1908	1908	0
282	20230719	155700	74412071	1908	1908	1908	1908	0
283	20230719	155600	74412071	1908	1908	1908	1908	0
284	20230719	155500	74412071	1908	1908	1908	1908	0
285	20230719	155400	74412071	1908	1908	1908	1908	0
286	20230719	155300	74412071	1908	1908	1908	1908	0
287	20230719	155200	74412071	1908	1908	1908	1908	0
288	20230719	155100	74412071	1908	1908	1908	1908	0
289	20230719	155000	74412071	1908	1908	1908	1908	0
290	20230719	154900	74412071	1908	1908	1908	1908	0
291	20230719	154800	74412071	1908	1908	1908	1908	0
292	20230719	154700	74412071	1908	1908	1908	1908	0
293	20230719	154600	74412071	1908	1908	1908	1908	0
294	20230719	154500	74412071	1908	1908	1908	1908	0
295	20230719	154400	74412071	1908	1908	1908	1908	0
296	20230719	154300	74412071	1908	1908	1908	1908	0
297	20230719	154200	74412071	1908	1908	1908	1908	0
298	20230719	154100	74412071	1908	1908	1908	1908	0
299	20230719	154000	74412071	1908	1908	1908	1908	0
300	20230719	153900	74412071	1908	1908	1908	1908	0
301	20230719	153800	74412071	1908	1908	1908	1908	0
302	20230719	153700	74412071	1908	1908	1908	1908	183
303	20230719	153600	74412071	1908	1908	1908	1908	0
304	20230719	153500	74412071	1908	1908	1908	1908	0
305	20230719	153400	74412071	1908	1908	1908	1908	0
306	20230719	153300	74412071	1908	1908	1908	1908	0
307	20230719	153200	74412071	1908	1908	1908	1908	0
308	20230719	153100	74412071	1908	1908	1908	1908	0
309	20230719	153000	74412071	1908	1908	1908	1908	183
310	20230719	152900	74062907	1908	1908	1908	1908	0
311	20230719	152800	74062907	1908	1908	1908	1908	0
312	20230719	152700	74062907	1908	1908	1908	1908	0
313	20230719	152600	74062907	1908	1908	1908	1908	0
314	20230719	152500	74062907	1908	1908	1908	1908	0
315	20230719	152400	74062907	1908	1908	1908	1908	0
316	20230719	152300	74062907	1908	1908	1908	1908	0
317	20230719	152200	74062907	1908	1908	1908	1908	0
318	20230719	152100	74062907	1908	1908	1908	1908	0
319	20230719	152000	74062907	1908	1908	1908	1908	0
320	20230719	151900	74062907	1908	1908	1908	1908	0
321	20230719	151800	74062907	1908	1908	1908	1908	990
322	20230719	151700	72173987	1908	1908	1908	1908	10
323	20230719	151600	72154907	1908	1908	1909	1908	2311
324	20230719	151500	67745511	1909	1907	1909	1905	2743
325	20230719	151400	62515424	1907	1907	1907	1907	1
326	20230719	151300	62513517	1906	1906	1907	1903	1263
327	20230719	151200	60105968	1906	1904	1906	1904	993
328	20230719	151100	58213769	1903	1903	1903	1903	0
329	20230719	151000	58213769	1903	1903	1903	1903	10
330	20230719	150900	58194739	1903	1903	1903	1903	30
331	20230719	150800	58137649	1903	1899	1903	1899	969
332	20230719	150700	56295359	1900	1900	1900	1900	2
333	20230719	150600	56291559	1900	1898	1900	1898	998
334	20230719	150500	54395689	1898	1898	1898	1898	1
335	20230719	150400	54393791	1898	1898	1898	1898	0
336	20230719	150300	54393791	1898	1898	1898	1898	0
337	20230719	150200	54393791	1898	1898	1898	1898	0
338	20230719	150100	54393791	1898	1898	1898	1898	0
339	20230719	150000	54393791	1898	1898	1898	1898	0
340	20230719	145900	54393791	1898	1898	1898	1898	0
341	20230719	145800	54393791	1898	1898	1898	1898	0
342	20230719	145700	54393791	1898	1898	1898	1898	0
343	20230719	145600	54393791	1898	1898	1898	1898	0
344	20230719	145500	54393791	1898	1898	1898	1898	0
345	20230719	145400	54393791	1898	1898	1898	1898	64
346	20230719	145300	54272319	1898	1898	1898	1898	0
347	20230719	145200	54272319	1898	1898	1898	1898	0
348	20230719	145100	54272319	1898	1898	1898	1898	0
349	20230719	145000	54272319	1898	1898	1898	1898	0
350	20230719	144900	54272319	1898	1898	1898	1898	0
351	20230719	144800	54272319	1898	1898	1898	1898	2
352	20230719	144700	54268523	1898	1898	1898	1898	0
353	20230719	144600	54268523	1898	1898	1898	1898	0
354	20230719	144500	54268523	1898	1898	1898	1898	0
355	20230719	144400	54268523	1898	1898	1898	1898	0
356	20230719	144300	54268523	1898	1898	1898	1898	0
357	20230719	144200	54268523	1898	1898	1898	1898	100
358	20230719	144100	54078723	1898	1898	1898	1898	0
359	20230719	144000	54078723	1898	1898	1898	1898	0
360	20230719	143900	54078723	1898	1898	1898	1898	0
361	20230719	143800	54078723	1898	1898	1898	1898	0
362	20230719	143700	54078723	1898	1898	1898	1898	0
363	20230719	143600	54078723	1898	1898	1898	1898	0
364	20230719	143500	54078723	1898	1898	1898	1898	0
365	20230719	143400	54078723	1898	1898	1898	1898	5
366	20230719	143300	54069233	1892	1892	1892	1892	0
367	20230719	143200	54069233	1892	1892	1892	1892	0
368	20230719	143100	54069233	1892	1892	1892	1892	0
369	20230719	143000	54069233	1892	1892	1892	1892	0
370	20230719	142900	54069233	1892	1892	1892	1892	0
371	20230719	142800	54069233	1892	1892	1892	1892	0
372	20230719	142700	54069233	1892	1892	1892	1892	0
373	20230719	142600	54069233	1892	1892	1892	1892	0
374	20230719	142500	54069233	1892	1892	1892	1892	0
375	20230719	142400	54069233	1892	1892	1892	1892	0
376	20230719	142300	54069233	1892	1892	1892	1892	0
377	20230719	142200	54069233	1892	1892	1892	1892	0
378	20230719	142100	54069233	1892	1892	1892	1892	0
379	20230719	142000	54069233	1892	1892	1892	1892	0
380	20230719	141900	54069233	1892	1892	1892	1892	0
381	20230719	141800	54069233	1892	1892	1892	1892	0
382	20230719	141700	54069233	1892	1892	1892	1892	0
383	20230719	141600	54069233	1892	1892	1892	1892	0
384	20230719	141500	54069233	1892	1892	1892	1892	204
385	20230719	141400	53683265	1892	1892	1892	1892	5
386	20230719	141300	53673805	1893	1893	1893	1893	0
387	20230719	141200	53673805	1893	1893	1893	1893	1
388	20230719	141100	53671912	1893	1893	1893	1893	204
389	20230719	141000	53285740	1900	1900	1900	1900	0
390	20230719	140900	53285740	1900	1900	1900	1900	0
391	20230719	140800	53285740	1900	1900	1900	1900	0
392	20230719	140700	53285740	1900	1900	1900	1900	0
393	20230719	140600	53285740	1900	1900	1900	1900	0
394	20230719	140500	53285740	1900	1900	1900	1900	0
395	20230719	140400	53285740	1900	1900	1900	1900	0
396	20230719	140300	53285740	1900	1900	1900	1900	0
397	20230719	140200	53285740	1900	1900	1900	1900	0
398	20230719	140100	53285740	1900	1900	1900	1900	0
399	20230719	140000	53285740	1900	1900	1900	1900	0
400	20230719	135900	53285740	1900	1900	1900	1900	0
401	20230719	135800	53285740	1900	1900	1900	1900	0
402	20230719	135700	53285740	1900	1900	1900	1900	0
403	20230719	135600	53285740	1900	1900	1900	1900	0
404	20230719	135500	53285740	1900	1900	1900	1900	0
405	20230719	135400	53285740	1900	1900	1900	1900	0
406	20230719	135300	53285740	1900	1900	1900	1900	0
407	20230719	135200	53285740	1900	1900	1900	1900	0
408	20230719	135100	53285740	1900	1900	1900	1900	0
409	20230719	135000	53285740	1900	1900	1900	1900	0
410	20230719	134900	53285740	1900	1900	1900	1900	0
411	20230719	134800	53285740	1900	1900	1900	1900	0
412	20230719	134700	53285740	1900	1900	1900	1900	0
413	20230719	134600	53285740	1900	1900	1900	1900	0
414	20230719	134500	53285740	1900	1900	1900	1900	0
415	20230719	134400	53285740	1900	1900	1900	1900	1
416	20230719	134300	53283840	1899	1899	1899	1899	0
417	20230719	134200	53283840	1899	1899	1899	1899	0
418	20230719	134100	53283840	1899	1898	1899	1898	100
419	20230719	134000	53094030	1899	1899	1899	1899	0
420	20230719	133900	53094030	1899	1899	1899	1899	0
421	20230719	133800	53094030	1899	1899	1899	1899	0
422	20230719	133700	53094030	1899	1899	1899	1899	0
423	20230719	133600	53094030	1899	1899	1899	1899	0
424	20230719	133500	53094030	1899	1899	1899	1899	0
425	20230719	133400	53094030	1899	1899	1899	1899	0
426	20230719	133300	53094030	1899	1899	1899	1899	0
427	20230719	133200	53094030	1899	1899	1899	1899	0
428	20230719	133100	53094030	1899	1899	1899	1899	0
429	20230719	133000	53094030	1899	1899	1899	1899	27
430	20230719	132900	53042757	1900	1900	1900	1900	0
431	20230719	132800	53042757	1900	1900	1900	1900	0
432	20230719	132700	53042757	1900	1900	1900	1900	0
433	20230719	132600	53042757	1900	1900	1900	1900	0
434	20230719	132500	53042757	1900	1900	1900	1900	0
435	20230719	132400	53042757	1900	1900	1900	1900	0
436	20230719	132300	53042757	1900	1900	1900	1900	0
437	20230719	132200	53042757	1900	1900	1900	1900	0
438	20230719	132100	53042757	1900	1900	1900	1900	0
439	20230719	132000	53042757	1900	1900	1900	1900	0
440	20230719	131900	53042757	1900	1900	1900	1900	0
441	20230719	131800	53042757	1900	1900	1900	1900	0
442	20230719	131700	53042757	1900	1900	1900	1900	663
443	20230719	131600	51783057	1900	1900	1900	1900	0
444	20230719	131500	51783057	1900	1900	1900	1900	0
445	20230719	131400	51783057	1900	1900	1900	1900	0
446	20230719	131300	51783057	1900	1900	1900	1900	0
447	20230719	131200	51783057	1900	1900	1900	1900	0
448	20230719	131100	51783057	1900	1900	1900	1900	0
449	20230719	131000	51783057	1900	1900	1900	1900	0
450	20230719	130900	51783057	1900	1900	1900	1900	0
451	20230719	130800	51783057	1900	1900	1900	1900	0
452	20230719	130700	51783057	1900	1901	1901	1900	1000
453	20230719	130600	49883021	1906	1906	1906	1906	0
454	20230719	130500	49883021	1906	1906	1906	1906	2
455	20230719	130400	49879209	1906	1906	1906	1906	0
456	20230719	130300	49879209	1906	1901	1906	1901	600
457	20230719	130200	48736444	1900	1900	1900	1900	392
458	20230719	130100	47991644	1900	1900	1900	1900	200
459	20230719	130000	47611644	1900	1900	1900	1900	92
460	20230719	125900	47436844	1900	1900	1900	1900	800
461	20230719	125800	45916844	1899	1899	1899	1899	679
462	20230719	125700	44627423	1899	1899	1899	1899	3
463	20230719	125600	44621726	1899	1901	1901	1899	2011
464	20230719	125500	40802738	1901	1899	1901	1899	1614
465	20230719	125400	37736537	1899	1899	1899	1899	31
466	20230719	125300	37677668	1899	1899	1899	1899	10
467	20230719	125200	37658678	1900	1897	1900	1897	968
468	20230719	125100	35821377	1897	1897	1897	1897	575
469	20230719	125000	34730602	1896	1890	1896	1890	2000
470	20230719	124900	30941299	1891	1891	1891	1891	0
471	20230719	124800	30941299	1891	1891	1891	1891	0
472	20230719	124700	30941299	1891	1891	1891	1891	0
473	20230719	124600	30941299	1891	1891	1891	1891	0
474	20230719	124500	30941299	1891	1891	1891	1891	0
475	20230719	124400	30941299	1891	1891	1891	1891	0
476	20230719	124300	30941299	1891	1891	1891	1891	0
477	20230719	124200	30941299	1891	1891	1891	1891	0
478	20230719	124100	30941299	1891	1891	1891	1891	0
479	20230719	124000	30941299	1891	1891	1891	1891	0
480	20230719	123900	30941299	1891	1891	1891	1891	0
481	20230719	123800	30941299	1891	1891	1891	1891	0
482	20230719	123700	30941299	1891	1891	1891	1891	0
483	20230719	123600	30941299	1891	1891	1891	1891	0
484	20230719	123500	30941299	1891	1891	1891	1891	0
485	20230719	123400	30941299	1891	1891	1891	1891	0
486	20230719	123300	30941299	1891	1891	1891	1891	0
487	20230719	123200	30941299	1891	1891	1891	1891	0
488	20230719	123100	30941299	1891	1891	1891	1891	0
489	20230719	123000	30941299	1891	1891	1891	1891	0
490	20230719	122900	30941299	1891	1891	1891	1891	0
491	20230719	122800	30941299	1891	1891	1891	1891	0
492	20230719	122700	30941299	1891	1891	1891	1891	0
493	20230719	122600	30941299	1891	1891	1891	1891	0
494	20230719	122500	30941299	1891	1891	1891	1891	0
495	20230719	122400	30941299	1891	1891	1891	1891	0
496	20230719	122300	30941299	1891	1891	1891	1891	0
497	20230719	122200	30941299	1891	1891	1891	1891	0
498	20230719	122100	30941299	1891	1891	1891	1891	0
499	20230719	122000	30941299	1891	1891	1891	1891	0
500	20230719	121900	30941299	1891	1891	1891	1891	0
501	20230719	121800	30941299	1891	1891	1891	1891	0
502	20230719	121700	30941299	1891	1891	1891	1891	0
503	20230719	121600	30941299	1891	1891	1891	1891	0
504	20230719	121500	30941299	1891	1891	1891	1891	0
505	20230719	121400	30941299	1891	1891	1891	1891	0
506	20230719	121300	30941299	1891	1891	1891	1891	0
507	20230719	121200	30941299	1891	1891	1891	1891	0
508	20230719	121100	30941299	1891	1891	1891	1891	0
509	20230719	121000	30941299	1891	1891	1891	1891	0
510	20230719	120900	30941299	1891	1891	1891	1891	1
511	20230719	120800	30939408	1881	1881	1881	1881	0
512	20230719	120700	30939408	1881	1881	1881	1881	0
513	20230719	120600	30939408	1881	1881	1881	1881	0
514	20230719	120500	30939408	1881	1882	1882	1881	446
515	20230719	120400	30100093	1891	1891	1891	1891	0
516	20230719	120300	30100093	1891	1891	1891	1891	1
517	20230719	120200	30098202	1891	1891	1891	1891	0
518	20230719	120100	30098202	1891	1891	1891	1891	0
519	20230719	120000	30098202	1891	1891	1891	1891	0
520	20230719	115900	30098202	1891	1891	1891	1891	0
521	20230719	115800	30098202	1891	1891	1891	1891	0
522	20230719	115700	30098202	1891	1891	1891	1891	0
523	20230719	115600	30098202	1891	1891	1891	1891	0
524	20230719	115500	30098202	1891	1891	1891	1891	1
525	20230719	115400	30096311	1891	1891	1891	1891	1
526	20230719	115300	30094420	1886	1886	1886	1886	388
527	20230719	115200	29362652	1886	1886	1886	1886	389
528	20230719	115100	28628998	1886	1886	1886	1886	222
529	20230719	115000	28210306	1884	1884	1884	1884	18
530	20230719	114900	28176394	1884	1884	1884	1884	0
531	20230719	114800	28176394	1884	1884	1884	1884	81
532	20230719	114700	28023790	1884	1884	1884	1883	124
533	20230719	114600	27790175	1884	1885	1885	1884	103
534	20230719	114500	27596067	1885	1885	1885	1885	0
535	20230719	114400	27596067	1885	1885	1885	1885	0
536	20230719	114300	27596067	1885	1885	1885	1885	58
537	20230719	114200	27486737	1886	1881	1886	1881	167
538	20230719	114100	27171790	1886	1886	1886	1886	0
539	20230719	114000	27171790	1886	1886	1886	1886	7
540	20230719	113900	27158588	1886	1886	1886	1886	7
541	20230719	113800	27145386	1880	1880	1880	1880	0
542	20230719	113700	27145386	1880	1880	1880	1880	0
543	20230719	113600	27145386	1880	1880	1880	1880	0
544	20230719	113500	27145386	1880	1880	1880	1880	0
545	20230719	113400	27145386	1880	1880	1880	1880	0
546	20230719	113300	27145386	1880	1880	1880	1880	0
547	20230719	113200	27145386	1880	1880	1880	1880	0
548	20230719	113100	27145386	1880	1880	1880	1880	0
549	20230719	113000	27145386	1880	1880	1880	1880	0
550	20230719	112900	27145386	1880	1881	1881	1880	1000
551	20230719	112800	25265142	1881	1881	1881	1881	0
552	20230719	112700	25265142	1881	1881	1881	1881	0
553	20230719	112600	25265142	1881	1881	1881	1881	151
554	20230719	112500	24981111	1881	1881	1881	1881	7
555	20230719	112400	24967944	1886	1885	1886	1885	50
556	20230719	112300	24873645	1881	1881	1881	1881	0
557	20230719	112200	24873645	1881	1881	1881	1881	0
558	20230719	112100	24873645	1881	1883	1883	1881	658
559	20230719	112000	23635443	1888	1888	1888	1888	0
560	20230719	111900	23635443	1888	1888	1888	1888	0
561	20230719	111800	23635443	1888	1888	1888	1888	0
562	20230719	111700	23635443	1888	1888	1888	1888	1
563	20230719	111600	23633555	1882	1882	1882	1882	0
564	20230719	111500	23633555	1882	1882	1882	1882	0
565	20230719	111400	23633555	1882	1882	1882	1882	0
566	20230719	111300	23633555	1882	1882	1882	1882	0
567	20230719	111200	23633555	1882	1882	1882	1882	0
568	20230719	111100	23633555	1882	1882	1882	1882	0
569	20230719	111000	23633555	1882	1882	1882	1882	0
570	20230719	110900	23633555	1882	1882	1882	1882	0
571	20230719	110800	23633555	1882	1882	1882	1882	682
572	20230719	110700	22350031	1882	1882	1882	1882	1316
573	20230719	110600	19873319	1882	1882	1882	1882	0
574	20230719	110500	19873319	1882	1882	1882	1882	0
575	20230719	110400	19873319	1882	1882	1882	1882	0
576	20230719	110300	19873319	1882	1883	1883	1882	217
577	20230719	110200	19464924	1890	1890	1890	1890	0
578	20230719	110100	19464924	1890	1890	1890	1890	0
579	20230719	110000	19464924	1890	1890	1890	1890	0
580	20230719	105900	19464924	1890	1890	1890	1890	0
581	20230719	105800	19464924	1890	1890	1890	1890	0
582	20230719	105700	19464924	1890	1890	1890	1890	0
583	20230719	105600	19464924	1890	1890	1890	1890	0
584	20230719	105500	19464924	1890	1890	1890	1890	0
585	20230719	105400	19464924	1890	1890	1890	1890	0
586	20230719	105300	19464924	1890	1890	1890	1890	0
587	20230719	105200	19464924	1890	1890	1890	1890	0
588	20230719	105100	19464924	1890	1890	1890	1890	0
589	20230719	105000	19464924	1890	1890	1890	1890	0
590	20230719	104900	19464924	1890	1890	1890	1890	2
591	20230719	104800	19461144	1891	1891	1891	1891	0
592	20230719	104700	19461144	1891	1891	1891	1891	0
593	20230719	104600	19461144	1891	1891	1891	1891	0
594	20230719	104500	19461144	1891	1891	1891	1891	0
595	20230719	104400	19461144	1891	1891	1891	1891	0
596	20230719	104300	19461144	1891	1891	1891	1891	0
597	20230719	104200	19461144	1891	1891	1891	1891	0
598	20230719	104100	19461144	1891	1891	1891	1890	7
599	20230719	104000	19447909	1889	1891	1891	1889	10
600	20230719	103900	19429006	1891	1883	1891	1883	75
601	20230719	103800	19287750	1883	1883	1883	1883	0
602	20230719	103700	19287750	1883	1883	1883	1883	2403
603	20230719	103600	14762901	1881	1881	1881	1881	0
604	20230719	103500	14762901	1881	1881	1881	1881	0
605	20230719	103400	14762901	1881	1887	1887	1881	1811
606	20230719	103300	11355201	1882	1882	1882	1882	0
607	20230719	103200	11355201	1882	1882	1882	1882	0
608	20230719	103100	11355201	1882	1882	1882	1882	0
609	20230719	103000	11355201	1882	1882	1882	1882	0
610	20230719	102900	11355201	1882	1882	1882	1882	0
611	20230719	102800	11355201	1882	1882	1882	1882	0
612	20230719	102700	11355201	1882	1882	1882	1882	0
613	20230719	102600	11355201	1882	1882	1882	1882	0
614	20230719	102500	11355201	1882	1882	1882	1882	0
615	20230719	102400	11355201	1882	1882	1882	1882	0
616	20230719	102300	11355201	1882	1882	1882	1882	0
617	20230719	102200	11355201	1882	1882	1882	1882	118
618	20230719	102100	11133125	1882	1886	1886	1882	241
619	20230719	102000	10679467	1888	1886	1888	1886	625
620	20230719	101900	9499657	1886	1887	1887	1886	184
621	20230719	101800	9152630	1888	1890	1890	1888	290
622	20230719	101700	8604930	1891	1891	1891	1891	0
623	20230719	101600	8604930	1891	1891	1891	1891	2
624	20230719	101500	8601148	1890	1890	1890	1890	10
625	20230719	101400	8582248	1891	1891	1891	1891	0
626	20230719	101300	8582248	1891	1891	1891	1891	0
627	20230719	101200	8582248	1891	1891	1891	1891	0
628	20230719	101100	8582248	1891	1891	1891	1891	0
629	20230719	101000	8582248	1891	1891	1891	1891	0
630	20230719	100900	8582248	1891	1891	1891	1891	0
631	20230719	100800	8582248	1891	1891	1891	1891	0
632	20230719	100700	8582248	1891	1891	1891	1891	0
633	20230719	100600	8582248	1891	1891	1891	1891	0
634	20230719	100500	8582248	1891	1891	1891	1891	0
635	20230719	100400	8582248	1891	1891	1891	1891	0
636	20230719	100300	8582248	1891	1891	1891	1891	0
637	20230719	100200	8582248	1891	1891	1891	1891	0
638	20230719	100100	8582248	1891	1891	1891	1891	0
639	20230719	100000	8582248	1891	1891	1891	1891	1
640	20230719	095900	8580357	1892	1892	1892	1892	0
641	20230719	095800	8580357	1892	1892	1892	1892	0
642	20230719	095700	8580357	1892	1892	1892	1892	0
643	20230719	095600	8580357	1892	1892	1892	1892	0
644	20230719	095500	8580357	1892	1892	1892	1892	0
645	20230719	095400	8580357	1892	1891	1892	1891	11
646	20230719	095300	8559546	1892	1892	1892	1891	114
647	20230719	095200	8343861	1889	1889	1889	1889	0
648	20230719	095100	8343861	1889	1889	1889	1889	0
649	20230719	095000	8343861	1889	1889	1889	1889	1
650	20230719	094900	8341972	1890	1889	1890	1889	2
651	20230719	094800	8338193	1890	1890	1890	1890	1
652	20230719	094700	8336303	1891	1891	1891	1891	1
653	20230719	094600	8334412	1892	1892	1892	1892	0
654	20230719	094500	8334412	1892	1892	1892	1892	0
655	20230719	094400	8334412	1892	1892	1892	1892	0
656	20230719	094300	8334412	1892	1892	1892	1892	0
657	20230719	094200	8334412	1892	1892	1892	1892	1
658	20230719	094100	8332520	1892	1892	1892	1892	0
659	20230719	094000	8332520	1892	1892	1892	1892	0
660	20230719	093900	8332520	1892	1892	1892	1892	1
661	20230719	093800	8330628	1892	1892	1892	1892	0
662	20230719	093700	8330628	1892	1892	1892	1892	1
663	20230719	093600	8328736	1892	1892	1892	1892	567
664	20230719	093500	7255972	1892	1882	1892	1881	523
665	20230719	093400	6271784	1882	1882	1882	1882	0
666	20230719	093300	6271784	1882	1882	1882	1882	0
667	20230719	093200	6271784	1882	1882	1882	1882	0
668	20230719	093100	6271784	1882	1882	1882	1882	0
669	20230719	093000	6271784	1882	1882	1882	1882	0
670	20230719	092900	6271784	1882	1890	1890	1882	21
671	20230719	092800	6232226	1891	1891	1891	1891	0
672	20230719	092700	6232226	1891	1892	1892	1891	2
673	20230719	092600	6228443	1883	1883	1883	1883	0
674	20230719	092500	6228443	1883	1883	1883	1883	507
675	20230719	092400	5273762	1883	1883	1883	1883	279
676	20230719	092300	4748405	1883	1883	1883	1883	60
677	20230719	092200	4635425	1883	1883	1883	1883	0
678	20230719	092100	4635425	1883	1885	1885	1883	1000
679	20230719	092000	2751569	1895	1895	1895	1895	0
680	20230719	091900	2751569	1895	1895	1895	1895	0
681	20230719	091800	2751569	1895	1895	1895	1895	0
682	20230719	091700	2751569	1895	1895	1895	1895	0
683	20230719	091600	2751569	1895	1895	1895	1895	1
684	20230719	091500	2749674	1885	1885	1885	1885	0
685	20230719	091400	2749674	1885	1885	1885	1885	0
686	20230719	091300	2749674	1885	1885	1885	1885	0
687	20230719	091200	2749674	1885	1885	1885	1885	847
688	20230719	091100	1153079	1885	1885	1885	1885	200
689	20230719	091000	776079	1885	1885	1885	1885	0
690	20230719	090900	776079	1885	1885	1885	1885	0
691	20230719	090800	776079	1885	1885	1885	1885	12
692	20230719	090700	753459	1896	1896	1896	1896	0
693	20230719	090600	753459	1896	1896	1896	1896	0
694	20230719	090500	753459	1896	1896	1896	1896	0
695	20230719	090400	753459	1896	1896	1896	1896	1
696	20230719	090300	751563	1886	1888	1898	1886	26
697	20230719	090200	702479	1889	1889	1889	1889	15
698	20230719	090100	674144	1898	1898	1898	1898	1
699	20230719	090000	672246	1899	1899	1899	1899	354