KissMeData/369370/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210100	41544216	1697	1697	1697	1697	448
3	20230719	210000	41544216	1697	1697	1697	1697	0
4	20230719	205900	41544216	1697	1697	1697	1697	0
5	20230719	205800	41544216	1697	1697	1697	1697	0
6	20230719	205700	41544216	1697	1697	1697	1697	0
7	20230719	205600	41544216	1697	1697	1697	1697	0
8	20230719	205500	41544216	1697	1697	1697	1697	0
9	20230719	205400	41544216	1697	1697	1697	1697	0
10	20230719	205300	41544216	1697	1697	1697	1697	0
11	20230719	205200	41544216	1697	1697	1697	1697	0
12	20230719	205100	41544216	1697	1697	1697	1697	0
13	20230719	205000	41544216	1697	1697	1697	1697	0
14	20230719	204900	41544216	1697	1697	1697	1697	0
15	20230719	204800	41544216	1697	1697	1697	1697	0
16	20230719	204700	41544216	1697	1697	1697	1697	0
17	20230719	204600	41544216	1697	1697	1697	1697	0
18	20230719	204500	41544216	1697	1697	1697	1697	0
19	20230719	204400	41544216	1697	1697	1697	1697	0
20	20230719	204300	41544216	1697	1697	1697	1697	0
21	20230719	204200	41544216	1697	1697	1697	1697	0
22	20230719	204100	41544216	1697	1697	1697	1697	0
23	20230719	204000	41544216	1697	1697	1697	1697	0
24	20230719	203900	41544216	1697	1697	1697	1697	0
25	20230719	203800	41544216	1697	1697	1697	1697	0
26	20230719	203700	41544216	1697	1697	1697	1697	0
27	20230719	203600	41544216	1697	1697	1697	1697	0
28	20230719	203500	41544216	1697	1697	1697	1697	0
29	20230719	203400	41544216	1697	1697	1697	1697	0
30	20230719	203300	41544216	1697	1697	1697	1697	0
31	20230719	203200	41544216	1697	1697	1697	1697	0
32	20230719	203100	41544216	1697	1697	1697	1697	448
33	20230719	203000	41544216	1697	1697	1697	1697	0
34	20230719	202900	41544216	1697	1697	1697	1697	0
35	20230719	202800	41544216	1697	1697	1697	1697	0
36	20230719	202700	41544216	1697	1697	1697	1697	0
37	20230719	202600	41544216	1697	1697	1697	1697	0
38	20230719	202500	41544216	1697	1697	1697	1697	0
39	20230719	202400	41544216	1697	1697	1697	1697	0
40	20230719	202300	41544216	1697	1697	1697	1697	0
41	20230719	202200	41544216	1697	1697	1697	1697	0
42	20230719	202100	41544216	1697	1697	1697	1697	0
43	20230719	202000	41544216	1697	1697	1697	1697	0
44	20230719	201900	41544216	1697	1697	1697	1697	0
45	20230719	201800	41544216	1697	1697	1697	1697	0
46	20230719	201700	41544216	1697	1697	1697	1697	0
47	20230719	201600	41544216	1697	1697	1697	1697	0
48	20230719	201500	41544216	1697	1697	1697	1697	0
49	20230719	201400	41544216	1697	1697	1697	1697	0
50	20230719	201300	41544216	1697	1697	1697	1697	0
51	20230719	201200	41544216	1697	1697	1697	1697	0
52	20230719	201100	41544216	1697	1697	1697	1697	0
53	20230719	201000	41544216	1697	1697	1697	1697	0
54	20230719	200900	41544216	1697	1697	1697	1697	0
55	20230719	200800	41544216	1697	1697	1697	1697	0
56	20230719	200700	41544216	1697	1697	1697	1697	0
57	20230719	200600	41544216	1697	1697	1697	1697	0
58	20230719	200500	41544216	1697	1697	1697	1697	0
59	20230719	200400	41544216	1697	1697	1697	1697	0
60	20230719	200300	41544216	1697	1697	1697	1697	0
61	20230719	200200	41544216	1697	1697	1697	1697	0
62	20230719	200100	41544216	1697	1697	1697	1697	448
63	20230719	200000	41544216	1697	1697	1697	1697	0
64	20230719	195900	41544216	1697	1697	1697	1697	0
65	20230719	195800	41544216	1697	1697	1697	1697	0
66	20230719	195700	41544216	1697	1697	1697	1697	0
67	20230719	195600	41544216	1697	1697	1697	1697	0
68	20230719	195500	41544216	1697	1697	1697	1697	0
69	20230719	195400	41544216	1697	1697	1697	1697	0
70	20230719	195300	41544216	1697	1697	1697	1697	0
71	20230719	195200	41544216	1697	1697	1697	1697	0
72	20230719	195100	41544216	1697	1697	1697	1697	0
73	20230719	195000	41544216	1697	1697	1697	1697	0
74	20230719	194900	41544216	1697	1697	1697	1697	0
75	20230719	194800	41544216	1697	1697	1697	1697	0
76	20230719	194700	41544216	1697	1697	1697	1697	0
77	20230719	194600	41544216	1697	1697	1697	1697	0
78	20230719	194500	41544216	1697	1697	1697	1697	0
79	20230719	194400	41544216	1697	1697	1697	1697	0
80	20230719	194300	41544216	1697	1697	1697	1697	0
81	20230719	194200	41544216	1697	1697	1697	1697	0
82	20230719	194100	41544216	1697	1697	1697	1697	0
83	20230719	194000	41544216	1697	1697	1697	1697	0
84	20230719	193900	41544216	1697	1697	1697	1697	0
85	20230719	193800	41544216	1697	1697	1697	1697	0
86	20230719	193700	41544216	1697	1697	1697	1697	0
87	20230719	193600	41544216	1697	1697	1697	1697	0
88	20230719	193500	41544216	1697	1697	1697	1697	0
89	20230719	193400	41544216	1697	1697	1697	1697	0
90	20230719	193300	41544216	1697	1697	1697	1697	0
91	20230719	193200	41544216	1697	1697	1697	1697	0
92	20230719	193100	41544216	1697	1697	1697	1697	448
93	20230719	193000	41544216	1697	1697	1697	1697	0
94	20230719	192900	41544216	1697	1697	1697	1697	0
95	20230719	192800	41544216	1697	1697	1697	1697	0
96	20230719	192700	41544216	1697	1697	1697	1697	0
97	20230719	192600	41544216	1697	1697	1697	1697	0
98	20230719	192500	41544216	1697	1697	1697	1697	0
99	20230719	192400	41544216	1697	1697	1697	1697	0
100	20230719	192300	41544216	1697	1697	1697	1697	0
101	20230719	192200	41544216	1697	1697	1697	1697	0
102	20230719	192100	41544216	1697	1697	1697	1697	0
103	20230719	192000	41544216	1697	1697	1697	1697	0
104	20230719	191900	41544216	1697	1697	1697	1697	0
105	20230719	191800	41544216	1697	1697	1697	1697	0
106	20230719	191700	41544216	1697	1697	1697	1697	0
107	20230719	191600	41544216	1697	1697	1697	1697	0
108	20230719	191500	41544216	1697	1697	1697	1697	0
109	20230719	191400	41544216	1697	1697	1697	1697	0
110	20230719	191300	41544216	1697	1697	1697	1697	0
111	20230719	191200	41544216	1697	1697	1697	1697	0
112	20230719	191100	41544216	1697	1697	1697	1697	0
113	20230719	191000	41544216	1697	1697	1697	1697	0
114	20230719	190900	41544216	1697	1697	1697	1697	0
115	20230719	190800	41544216	1697	1697	1697	1697	0
116	20230719	190700	41544216	1697	1697	1697	1697	0
117	20230719	190600	41544216	1697	1697	1697	1697	0
118	20230719	190500	41544216	1697	1697	1697	1697	0
119	20230719	190400	41544216	1697	1697	1697	1697	0
120	20230719	190300	41544216	1697	1697	1697	1697	0
121	20230719	190200	41544216	1697	1697	1697	1697	0
122	20230719	190100	41544216	1697	1697	1697	1697	448
123	20230719	190000	41544216	1697	1697	1697	1697	0
124	20230719	185900	41544216	1697	1697	1697	1697	0
125	20230719	185800	41544216	1697	1697	1697	1697	0
126	20230719	185700	41544216	1697	1697	1697	1697	0
127	20230719	185600	41544216	1697	1697	1697	1697	0
128	20230719	185500	41544216	1697	1697	1697	1697	0
129	20230719	185400	41544216	1697	1697	1697	1697	0
130	20230719	185300	41544216	1697	1697	1697	1697	0
131	20230719	185200	41544216	1697	1697	1697	1697	0
132	20230719	185100	41544216	1697	1697	1697	1697	0
133	20230719	185000	41544216	1697	1697	1697	1697	0
134	20230719	184900	41544216	1697	1697	1697	1697	0
135	20230719	184800	41544216	1697	1697	1697	1697	0
136	20230719	184700	41544216	1697	1697	1697	1697	0
137	20230719	184600	41544216	1697	1697	1697	1697	0
138	20230719	184500	41544216	1697	1697	1697	1697	0
139	20230719	184400	41544216	1697	1697	1697	1697	0
140	20230719	184300	41544216	1697	1697	1697	1697	0
141	20230719	184200	41544216	1697	1697	1697	1697	0
142	20230719	184100	41544216	1697	1697	1697	1697	0
143	20230719	184000	41544216	1697	1697	1697	1697	0
144	20230719	183900	41544216	1697	1697	1697	1697	0
145	20230719	183800	41544216	1697	1697	1697	1697	0
146	20230719	183700	41544216	1697	1697	1697	1697	0
147	20230719	183600	41544216	1697	1697	1697	1697	0
148	20230719	183500	41544216	1697	1697	1697	1697	0
149	20230719	183400	41544216	1697	1697	1697	1697	0
150	20230719	183300	41544216	1697	1697	1697	1697	0
151	20230719	183200	41544216	1697	1697	1697	1697	0
152	20230719	183100	41544216	1697	1697	1697	1697	448
153	20230719	183000	41544216	1697	1697	1697	1697	0
154	20230719	182900	41544216	1697	1697	1697	1697	0
155	20230719	182800	41544216	1697	1697	1697	1697	0
156	20230719	182700	41544216	1697	1697	1697	1697	0
157	20230719	182600	41544216	1697	1697	1697	1697	0
158	20230719	182500	41544216	1697	1697	1697	1697	0
159	20230719	182400	41544216	1697	1697	1697	1697	0
160	20230719	182300	41544216	1697	1697	1697	1697	0
161	20230719	182200	41544216	1697	1697	1697	1697	0
162	20230719	182100	41544216	1697	1697	1697	1697	0
163	20230719	182000	41544216	1697	1697	1697	1697	0
164	20230719	181900	41544216	1697	1697	1697	1697	0
165	20230719	181800	41544216	1697	1697	1697	1697	0
166	20230719	181700	41544216	1697	1697	1697	1697	0
167	20230719	181600	41544216	1697	1697	1697	1697	0
168	20230719	181500	41544216	1697	1697	1697	1697	0
169	20230719	181400	41544216	1697	1697	1697	1697	0
170	20230719	181300	41544216	1697	1697	1697	1697	0
171	20230719	181200	41544216	1697	1697	1697	1697	0
172	20230719	181100	41544216	1697	1697	1697	1697	0
173	20230719	181000	41544216	1697	1697	1697	1697	0
174	20230719	180900	41544216	1697	1697	1697	1697	0
175	20230719	180800	41544216	1697	1697	1697	1697	0
176	20230719	180700	41544216	1697	1697	1697	1697	0
177	20230719	180600	41544216	1697	1697	1697	1697	0
178	20230719	180500	41544216	1697	1697	1697	1697	0
179	20230719	180400	41544216	1697	1697	1697	1697	0
180	20230719	180300	41544216	1697	1697	1697	1697	0
181	20230719	180200	41544216	1697	1697	1697	1697	0
182	20230719	180100	41544216	1697	1697	1697	1697	448
183	20230719	180000	41544216	1697	1697	1697	1697	0
184	20230719	175900	41544216	1697	1697	1697	1697	0
185	20230719	175800	41544216	1697	1697	1697	1697	0
186	20230719	175700	41544216	1697	1697	1697	1697	0
187	20230719	175600	41544216	1697	1697	1697	1697	0
188	20230719	175500	41544216	1697	1697	1697	1697	0
189	20230719	175400	41544216	1697	1697	1697	1697	0
190	20230719	175300	41544216	1697	1697	1697	1697	0
191	20230719	175200	41544216	1697	1697	1697	1697	0
192	20230719	175100	41544216	1697	1697	1697	1697	0
193	20230719	175000	41544216	1697	1697	1697	1697	0
194	20230719	174900	41544216	1697	1697	1697	1697	0
195	20230719	174800	41544216	1697	1697	1697	1697	0
196	20230719	174700	41544216	1697	1697	1697	1697	0
197	20230719	174600	41544216	1697	1697	1697	1697	0
198	20230719	174500	41544216	1697	1697	1697	1697	0
199	20230719	174400	41544216	1697	1697	1697	1697	0
200	20230719	174300	41544216	1697	1697	1697	1697	0
201	20230719	174200	41544216	1697	1697	1697	1697	0
202	20230719	174100	41544216	1697	1697	1697	1697	0
203	20230719	174000	41544216	1697	1697	1697	1697	0
204	20230719	173900	41544216	1697	1697	1697	1697	0
205	20230719	173800	41544216	1697	1697	1697	1697	0
206	20230719	173700	41544216	1697	1697	1697	1697	0
207	20230719	173600	41544216	1697	1697	1697	1697	0
208	20230719	173500	41544216	1697	1697	1697	1697	0
209	20230719	173400	41544216	1697	1697	1697	1697	0
210	20230719	173300	41544216	1697	1697	1697	1697	0
211	20230719	173200	41544216	1697	1697	1697	1697	0
212	20230719	173100	41544216	1697	1697	1697	1697	448
213	20230719	173000	41544216	1697	1697	1697	1697	0
214	20230719	172900	41544216	1697	1697	1697	1697	0
215	20230719	172800	41544216	1697	1697	1697	1697	0
216	20230719	172700	41544216	1697	1697	1697	1697	0
217	20230719	172600	41544216	1697	1697	1697	1697	0
218	20230719	172500	41544216	1697	1697	1697	1697	0
219	20230719	172400	41544216	1697	1697	1697	1697	0
220	20230719	172300	41544216	1697	1697	1697	1697	0
221	20230719	172200	41544216	1697	1697	1697	1697	0
222	20230719	172100	41544216	1697	1697	1697	1697	0
223	20230719	172000	41544216	1697	1697	1697	1697	0
224	20230719	171900	41544216	1697	1697	1697	1697	0
225	20230719	171800	41544216	1697	1697	1697	1697	0
226	20230719	171700	41544216	1697	1697	1697	1697	0
227	20230719	171600	41544216	1697	1697	1697	1697	0
228	20230719	171500	41544216	1697	1697	1697	1697	0
229	20230719	171400	41544216	1697	1697	1697	1697	0
230	20230719	171300	41544216	1697	1697	1697	1697	0
231	20230719	171200	41544216	1697	1697	1697	1697	0
232	20230719	171100	41544216	1697	1697	1697	1697	0
233	20230719	171000	41544216	1697	1697	1697	1697	0
234	20230719	170900	41544216	1697	1697	1697	1697	0
235	20230719	170800	41544216	1697	1697	1697	1697	0
236	20230719	170700	41544216	1697	1697	1697	1697	0
237	20230719	170600	41544216	1697	1697	1697	1697	0
238	20230719	170500	41544216	1697	1697	1697	1697	0
239	20230719	170400	41544216	1697	1697	1697	1697	0
240	20230719	170300	41544216	1697	1697	1697	1697	0
241	20230719	170200	41544216	1697	1697	1697	1697	0
242	20230719	170100	41544216	1697	1697	1697	1697	448
243	20230719	170000	41544216	1697	1697	1697	1697	0
244	20230719	165900	41544216	1697	1697	1697	1697	0
245	20230719	165800	41544216	1697	1697	1697	1697	0
246	20230719	165700	41544216	1697	1697	1697	1697	0
247	20230719	165600	41544216	1697	1697	1697	1697	0
248	20230719	165500	41544216	1697	1697	1697	1697	0
249	20230719	165400	41544216	1697	1697	1697	1697	0
250	20230719	165300	41544216	1697	1697	1697	1697	0
251	20230719	165200	41544216	1697	1697	1697	1697	0
252	20230719	165100	41544216	1697	1697	1697	1697	0
253	20230719	165000	41544216	1697	1697	1697	1697	0
254	20230719	164900	41544216	1697	1697	1697	1697	0
255	20230719	164800	41544216	1697	1697	1697	1697	0
256	20230719	164700	41544216	1697	1697	1697	1697	0
257	20230719	164600	41544216	1697	1697	1697	1697	0
258	20230719	164500	41544216	1697	1697	1697	1697	0
259	20230719	164400	41544216	1697	1697	1697	1697	0
260	20230719	164300	41544216	1697	1697	1697	1697	0
261	20230719	164200	41544216	1697	1697	1697	1697	0
262	20230719	164100	41544216	1697	1697	1697	1697	0
263	20230719	164000	41544216	1697	1697	1697	1697	0
264	20230719	163900	41544216	1697	1697	1697	1697	0
265	20230719	163800	41544216	1697	1697	1697	1697	0
266	20230719	163700	41544216	1697	1697	1697	1697	0
267	20230719	163600	41544216	1697	1697	1697	1697	0
268	20230719	163500	41544216	1697	1697	1697	1697	0
269	20230719	163400	41544216	1697	1697	1697	1697	0
270	20230719	163300	41544216	1697	1697	1697	1697	0
271	20230719	163200	41544216	1697	1697	1697	1697	0
272	20230719	163100	41544216	1697	1697	1697	1697	448
273	20230719	163000	41544216	1697	1697	1697	1697	0
274	20230719	162900	41544216	1697	1697	1697	1697	0
275	20230719	162800	41544216	1697	1697	1697	1697	0
276	20230719	162700	41544216	1697	1697	1697	1697	0
277	20230719	162600	41544216	1697	1697	1697	1697	0
278	20230719	162500	41544216	1697	1697	1697	1697	0
279	20230719	162400	41544216	1697	1697	1697	1697	0
280	20230719	162300	41544216	1697	1697	1697	1697	0
281	20230719	162200	41544216	1697	1697	1697	1697	0
282	20230719	162100	41544216	1697	1697	1697	1697	0
283	20230719	162000	41544216	1697	1697	1697	1697	0
284	20230719	161900	41544216	1697	1697	1697	1697	0
285	20230719	161800	41544216	1697	1697	1697	1697	0
286	20230719	161700	41544216	1697	1697	1697	1697	0
287	20230719	161600	41544216	1697	1697	1697	1697	0
288	20230719	161500	41544216	1697	1697	1697	1697	0
289	20230719	161400	41544216	1697	1697	1697	1697	0
290	20230719	161300	41544216	1697	1697	1697	1697	0
291	20230719	161200	41544216	1697	1697	1697	1697	0
292	20230719	161100	41544216	1697	1697	1697	1697	0
293	20230719	161000	41544216	1697	1697	1697	1697	0
294	20230719	160900	41544216	1697	1697	1697	1697	0
295	20230719	160800	41544216	1697	1697	1697	1697	0
296	20230719	160700	41544216	1697	1697	1697	1697	0
297	20230719	160600	41544216	1697	1697	1697	1697	0
298	20230719	160500	41544216	1697	1697	1697	1697	0
299	20230719	160400	41544216	1697	1697	1697	1697	0
300	20230719	160300	41544216	1697	1697	1697	1697	0
301	20230719	160200	41544216	1697	1697	1697	1697	0
302	20230719	160100	41544216	1697	1697	1697	1697	448
303	20230719	160000	41544216	1697	1697	1697	1697	0
304	20230719	155900	41544216	1697	1697	1697	1697	0
305	20230719	155800	41544216	1697	1697	1697	1697	0
306	20230719	155700	41544216	1697	1697	1697	1697	0
307	20230719	155600	41544216	1697	1697	1697	1697	0
308	20230719	155500	41544216	1697	1697	1697	1697	0
309	20230719	155400	41544216	1697	1697	1697	1697	0
310	20230719	155300	41544216	1697	1697	1697	1697	0
311	20230719	155200	41544216	1697	1697	1697	1697	0
312	20230719	155100	41544216	1697	1697	1697	1697	0
313	20230719	155000	41544216	1697	1697	1697	1697	0
314	20230719	154900	41544216	1697	1697	1697	1697	0
315	20230719	154800	41544216	1697	1697	1697	1697	0
316	20230719	154700	41544216	1697	1697	1697	1697	0
317	20230719	154600	41544216	1697	1697	1697	1697	0
318	20230719	154500	41544216	1697	1697	1697	1697	0
319	20230719	154400	41544216	1697	1697	1697	1697	0
320	20230719	154300	41544216	1697	1697	1697	1697	0
321	20230719	154200	41544216	1697	1697	1697	1697	0
322	20230719	154100	41544216	1697	1697	1697	1697	0
323	20230719	154000	41544216	1697	1697	1697	1697	0
324	20230719	153900	41544216	1697	1697	1697	1697	0
325	20230719	153800	41544216	1697	1697	1697	1697	0
326	20230719	153700	41544216	1697	1697	1697	1697	0
327	20230719	153600	41544216	1697	1697	1697	1697	0
328	20230719	153500	41544216	1697	1697	1697	1697	0
329	20230719	153400	41544216	1697	1697	1697	1697	0
330	20230719	153300	41544216	1697	1697	1697	1697	0
331	20230719	153200	41544216	1697	1697	1697	1697	0
332	20230719	153100	41544216	1697	1697	1697	1697	448
333	20230719	153000	41544216	1697	1697	1697	1697	448
334	20230719	152900	40783960	1700	1700	1700	1700	0
335	20230719	152800	40783960	1700	1700	1700	1700	0
336	20230719	152700	40783960	1700	1700	1700	1700	0
337	20230719	152600	40783960	1700	1700	1700	1700	0
338	20230719	152500	40783960	1700	1700	1700	1700	0
339	20230719	152400	40783960	1700	1700	1700	1700	0
340	20230719	152300	40783960	1700	1700	1700	1700	0
341	20230719	152200	40783960	1700	1700	1700	1700	0
342	20230719	152100	40783960	1700	1700	1700	1700	0
343	20230719	152000	40783960	1700	1700	1700	1700	0
344	20230719	151900	40783960	1700	1698	1700	1698	12
345	20230719	151800	40763578	1700	1700	1700	1700	0
346	20230719	151700	40763578	1700	1700	1700	1700	0
347	20230719	151600	40763578	1700	1700	1700	1699	311
348	20230719	151500	40234880	1687	1687	1687	1687	8
349	20230719	151400	40221384	1700	1700	1700	1700	0
350	20230719	151300	40221384	1700	1700	1700	1700	0
351	20230719	151200	40221384	1700	1700	1700	1700	0
352	20230719	151100	40221384	1700	1700	1700	1700	0
353	20230719	151000	40221384	1700	1700	1700	1700	0
354	20230719	150900	40221384	1700	1700	1700	1700	0
355	20230719	150800	40221384	1700	1696	1700	1696	7
356	20230719	150700	40209498	1696	1696	1696	1696	0
357	20230719	150600	40209498	1696	1696	1696	1696	0
358	20230719	150500	40209498	1696	1696	1696	1696	0
359	20230719	150400	40209498	1696	1696	1696	1696	0
360	20230719	150300	40209498	1696	1696	1696	1696	0
361	20230719	150200	40209498	1696	1696	1696	1696	0
362	20230719	150100	40209498	1696	1696	1696	1696	1
363	20230719	150000	40207802	1696	1696	1696	1696	0
364	20230719	145900	40207802	1696	1696	1696	1696	0
365	20230719	145800	40207802	1696	1696	1696	1696	0
366	20230719	145700	40207802	1696	1696	1696	1696	0
367	20230719	145600	40207802	1696	1696	1696	1696	3
368	20230719	145500	40202714	1700	1700	1700	1700	0
369	20230719	145400	40202714	1700	1700	1700	1700	0
370	20230719	145300	40202714	1700	1700	1700	1700	0
371	20230719	145200	40202714	1700	1700	1700	1700	0
372	20230719	145100	40202714	1700	1700	1700	1700	0
373	20230719	145000	40202714	1700	1700	1700	1700	0
374	20230719	144900	40202714	1700	1700	1700	1700	0
375	20230719	144800	40202714	1700	1700	1700	1700	0
376	20230719	144700	40202714	1700	1682	1700	1682	23
377	20230719	144600	40163939	1682	1682	1682	1682	0
378	20230719	144500	40163939	1682	1682	1682	1682	0
379	20230719	144400	40163939	1682	1682	1682	1682	0
380	20230719	144300	40163939	1682	1682	1682	1682	1
381	20230719	144200	40162257	1681	1681	1681	1681	0
382	20230719	144100	40162257	1681	1681	1681	1681	0
383	20230719	144000	40162257	1681	1681	1681	1681	0
384	20230719	143900	40162257	1681	1681	1681	1681	0
385	20230719	143800	40162257	1681	1681	1681	1681	0
386	20230719	143700	40162257	1681	1681	1681	1681	0
387	20230719	143600	40162257	1681	1681	1681	1681	0
388	20230719	143500	40162257	1681	1681	1681	1681	0
389	20230719	143400	40162257	1681	1681	1681	1681	0
390	20230719	143300	40162257	1681	1681	1681	1681	0
391	20230719	143200	40162257	1681	1681	1681	1681	0
392	20230719	143100	40162257	1681	1681	1681	1681	0
393	20230719	143000	40162257	1681	1681	1681	1681	1
394	20230719	142900	40160576	1681	1681	1681	1681	7
395	20230719	142800	40148809	1682	1682	1682	1682	23
396	20230719	142700	40110123	1682	1682	1682	1682	177
397	20230719	142600	39812409	1690	1690	1690	1690	0
398	20230719	142500	39812409	1690	1690	1690	1690	0
399	20230719	142400	39812409	1690	1690	1690	1690	0
400	20230719	142300	39812409	1690	1690	1690	1690	0
401	20230719	142200	39812409	1690	1690	1690	1690	0
402	20230719	142100	39812409	1690	1690	1690	1690	0
403	20230719	142000	39812409	1690	1690	1690	1690	0
404	20230719	141900	39812409	1690	1690	1690	1690	0
405	20230719	141800	39812409	1690	1690	1690	1690	0
406	20230719	141700	39812409	1690	1690	1690	1690	0
407	20230719	141600	39812409	1690	1690	1690	1690	0
408	20230719	141500	39812409	1690	1690	1690	1690	0
409	20230719	141400	39812409	1690	1690	1690	1690	0
410	20230719	141300	39812409	1690	1690	1690	1690	0
411	20230719	141200	39812409	1690	1690	1690	1690	0
412	20230719	141100	39812409	1690	1690	1690	1690	0
413	20230719	141000	39812409	1690	1684	1690	1684	49
414	20230719	140900	39729776	1684	1684	1684	1684	0
415	20230719	140800	39729776	1684	1684	1684	1684	0
416	20230719	140700	39729776	1684	1684	1684	1684	7
417	20230719	140600	39717988	1663	1663	1663	1663	0
418	20230719	140500	39717988	1663	1663	1663	1663	0
419	20230719	140400	39717988	1663	1663	1663	1663	0
420	20230719	140300	39717988	1663	1663	1663	1663	7
421	20230719	140200	39706347	1688	1688	1688	1688	0
422	20230719	140100	39706347	1688	1688	1688	1688	0
423	20230719	140000	39706347	1688	1688	1688	1688	0
424	20230719	135900	39706347	1688	1688	1688	1688	0
425	20230719	135800	39706347	1688	1688	1688	1688	0
426	20230719	135700	39706347	1688	1688	1688	1688	0
427	20230719	135600	39706347	1688	1688	1688	1688	0
428	20230719	135500	39706347	1688	1688	1688	1688	0
429	20230719	135400	39706347	1688	1688	1688	1688	0
430	20230719	135300	39706347	1688	1688	1688	1688	0
431	20230719	135200	39706347	1688	1688	1688	1688	0
432	20230719	135100	39706347	1688	1688	1688	1688	0
433	20230719	135000	39706347	1688	1688	1688	1688	0
434	20230719	134900	39706347	1688	1688	1688	1688	0
435	20230719	134800	39706347	1688	1688	1688	1688	0
436	20230719	134700	39706347	1688	1688	1688	1688	0
437	20230719	134600	39706347	1688	1688	1688	1688	0
438	20230719	134500	39706347	1688	1688	1688	1688	0
439	20230719	134400	39706347	1688	1688	1688	1688	0
440	20230719	134300	39706347	1688	1688	1688	1688	0
441	20230719	134200	39706347	1688	1688	1688	1688	0
442	20230719	134100	39706347	1688	1688	1688	1688	0
443	20230719	134000	39706347	1688	1688	1688	1688	0
444	20230719	133900	39706347	1688	1688	1688	1688	0
445	20230719	133800	39706347	1688	1688	1688	1688	0
446	20230719	133700	39706347	1688	1688	1688	1688	0
447	20230719	133600	39706347	1688	1688	1688	1688	0
448	20230719	133500	39706347	1688	1688	1688	1688	0
449	20230719	133400	39706347	1688	1688	1688	1688	0
450	20230719	133300	39706347	1688	1688	1688	1688	0
451	20230719	133200	39706347	1688	1688	1688	1688	0
452	20230719	133100	39706347	1688	1688	1688	1688	0
453	20230719	133000	39706347	1688	1688	1688	1688	0
454	20230719	132900	39706347	1688	1681	1688	1681	8
455	20230719	132800	39692870	1682	1682	1682	1682	0
456	20230719	132700	39692870	1682	1682	1682	1682	0
457	20230719	132600	39692870	1682	1682	1682	1682	0
458	20230719	132500	39692870	1682	1682	1682	1682	0
459	20230719	132400	39692870	1682	1682	1682	1682	148
460	20230719	132300	39443934	1682	1682	1682	1682	4
461	20230719	132200	39437206	1684	1684	1684	1684	0
462	20230719	132100	39437206	1684	1684	1684	1684	0
463	20230719	132000	39437206	1684	1684	1684	1684	0
464	20230719	131900	39437206	1684	1684	1684	1684	10
465	20230719	131800	39420366	1684	1680	1684	1680	15
466	20230719	131700	39395148	1678	1678	1678	1678	157
467	20230719	131600	39131702	1677	1677	1677	1677	0
468	20230719	131500	39131702	1677	1677	1677	1677	0
469	20230719	131400	39131702	1677	1677	1677	1677	158
470	20230719	131300	38866736	1677	1677	1677	1677	0
471	20230719	131200	38866736	1677	1677	1677	1677	0
472	20230719	131100	38866736	1677	1677	1677	1677	0
473	20230719	131000	38866736	1677	1677	1677	1677	0
474	20230719	130900	38866736	1677	1677	1677	1677	1
475	20230719	130800	38865059	1675	1675	1675	1675	0
476	20230719	130700	38865059	1675	1675	1675	1675	0
477	20230719	130600	38865059	1675	1675	1675	1675	0
478	20230719	130500	38865059	1675	1675	1675	1675	50
479	20230719	130400	38781309	1675	1673	1675	1673	53
480	20230719	130300	38692550	1675	1675	1675	1675	0
481	20230719	130200	38692550	1675	1673	1675	1671	241
482	20230719	130100	38289072	1657	1657	1657	1657	0
483	20230719	130000	38289072	1657	1657	1657	1657	171
484	20230719	125900	38005725	1673	1673	1673	1673	0
485	20230719	125800	38005725	1673	1669	1673	1669	353
486	20230719	125700	37415200	1673	1673	1673	1673	0
487	20230719	125600	37415200	1673	1673	1673	1673	0
488	20230719	125500	37415200	1673	1673	1673	1673	0
489	20230719	125400	37415200	1673	1673	1673	1673	0
490	20230719	125300	37415200	1673	1673	1673	1673	0
491	20230719	125200	37415200	1673	1673	1673	1673	0
492	20230719	125100	37415200	1673	1673	1673	1673	0
493	20230719	125000	37415200	1673	1673	1673	1673	0
494	20230719	124900	37415200	1673	1673	1673	1673	0
495	20230719	124800	37415200	1673	1673	1673	1673	0
496	20230719	124700	37415200	1673	1673	1673	1673	0
497	20230719	124600	37415200	1673	1673	1673	1673	0
498	20230719	124500	37415200	1673	1673	1673	1673	0
499	20230719	124400	37415200	1673	1673	1673	1673	0
500	20230719	124300	37415200	1673	1670	1673	1670	130
501	20230719	124200	37198080	1669	1669	1669	1669	2
502	20230719	124100	37194742	1669	1669	1670	1669	17
503	20230719	124000	37166355	1669	1669	1669	1669	59
504	20230719	123900	37067884	1669	1669	1669	1669	8
505	20230719	123800	37054532	1669	1669	1669	1669	205
506	20230719	123700	36712387	1669	1669	1669	1669	20
507	20230719	123600	36679007	1670	1670	1670	1670	0
508	20230719	123500	36679007	1670	1666	1670	1666	6
509	20230719	123400	36668999	1670	1670	1670	1670	0
510	20230719	123300	36668999	1670	1670	1670	1670	0
511	20230719	123200	36668999	1670	1670	1670	1670	0
512	20230719	123100	36668999	1670	1669	1670	1669	55
513	20230719	123000	36577194	1667	1667	1667	1667	0
514	20230719	122900	36577194	1667	1667	1667	1667	0
515	20230719	122800	36577194	1667	1667	1667	1667	0
516	20230719	122700	36577194	1667	1667	1667	1667	0
517	20230719	122600	36577194	1667	1667	1667	1667	0
518	20230719	122500	36577194	1667	1667	1667	1667	0
519	20230719	122400	36577194	1667	1667	1667	1667	0
520	20230719	122300	36577194	1667	1667	1667	1667	0
521	20230719	122200	36577194	1667	1657	1667	1657	778
522	20230719	122100	35281404	1654	1654	1654	1654	0
523	20230719	122000	35281404	1654	1654	1654	1654	0
524	20230719	121900	35281404	1654	1654	1654	1654	0
525	20230719	121800	35281404	1654	1654	1654	1654	0
526	20230719	121700	35281404	1654	1654	1654	1654	0
527	20230719	121600	35281404	1654	1654	1654	1654	0
528	20230719	121500	35281404	1654	1654	1654	1654	0
529	20230719	121400	35281404	1654	1654	1654	1654	0
530	20230719	121300	35281404	1654	1654	1654	1654	0
531	20230719	121200	35281404	1654	1654	1654	1654	0
532	20230719	121100	35281404	1654	1654	1654	1654	0
533	20230719	121000	35281404	1654	1654	1654	1654	0
534	20230719	120900	35281404	1654	1654	1654	1654	0
535	20230719	120800	35281404	1654	1654	1654	1654	0
536	20230719	120700	35281404	1654	1656	1656	1654	1138
537	20230719	120600	33398649	1667	1667	1667	1667	0
538	20230719	120500	33398649	1667	1667	1667	1667	0
539	20230719	120400	33398649	1667	1667	1667	1667	0
540	20230719	120300	33398649	1667	1667	1667	1667	0
541	20230719	120200	33398649	1667	1667	1667	1667	0
542	20230719	120100	33398649	1667	1667	1667	1667	0
543	20230719	120000	33398649	1667	1667	1667	1667	0
544	20230719	115900	33398649	1667	1667	1667	1667	0
545	20230719	115800	33398649	1667	1667	1667	1667	0
546	20230719	115700	33398649	1667	1667	1667	1667	0
547	20230719	115600	33398649	1667	1663	1667	1663	21
548	20230719	115500	33363722	1663	1663	1663	1663	0
549	20230719	115400	33363722	1663	1663	1663	1663	0
550	20230719	115300	33363722	1663	1663	1663	1663	3
551	20230719	115200	33358733	1663	1663	1663	1663	0
552	20230719	115100	33358733	1663	1663	1663	1663	300
553	20230719	115000	32859833	1663	1667	1667	1663	5200
554	20230719	114900	24210977	1674	1674	1674	1674	0
555	20230719	114800	24210977	1674	1674	1674	1674	0
556	20230719	114700	24210977	1674	1674	1674	1674	0
557	20230719	114600	24210977	1674	1674	1674	1674	0
558	20230719	114500	24210977	1674	1674	1674	1674	0
559	20230719	114400	24210977	1674	1674	1674	1674	0
560	20230719	114300	24210977	1674	1674	1674	1674	0
561	20230719	114200	24210977	1674	1674	1674	1674	0
562	20230719	114100	24210977	1674	1674	1674	1674	109
563	20230719	114000	24028511	1662	1662	1662	1662	0
564	20230719	113900	24028511	1662	1662	1662	1662	0
565	20230719	113800	24028511	1662	1662	1662	1662	3
566	20230719	113700	24023525	1663	1663	1663	1663	0
567	20230719	113600	24023525	1663	1663	1663	1663	0
568	20230719	113500	24023525	1663	1663	1663	1663	0
569	20230719	113400	24023525	1663	1663	1663	1663	0
570	20230719	113300	24023525	1663	1663	1663	1663	0
571	20230719	113200	24023525	1663	1663	1663	1663	0
572	20230719	113100	24023525	1663	1663	1663	1663	0
573	20230719	113000	24023525	1663	1663	1663	1663	0
574	20230719	112900	24023525	1663	1663	1663	1663	0
575	20230719	112800	24023525	1663	1663	1663	1663	100
576	20230719	112700	23857225	1655	1655	1655	1655	0
577	20230719	112600	23857225	1655	1655	1655	1655	0
578	20230719	112500	23857225	1655	1655	1655	1655	0
579	20230719	112400	23857225	1655	1655	1655	1655	0
580	20230719	112300	23857225	1655	1655	1655	1655	0
581	20230719	112200	23857225	1655	1655	1655	1655	0
582	20230719	112100	23857225	1655	1655	1655	1655	0
583	20230719	112000	23857225	1655	1655	1655	1655	1
584	20230719	111900	23855570	1654	1654	1654	1654	0
585	20230719	111800	23855570	1654	1654	1654	1654	242
586	20230719	111700	23455302	1654	1654	1654	1654	0
587	20230719	111600	23455302	1654	1654	1654	1654	0
588	20230719	111500	23455302	1654	1654	1654	1654	0
589	20230719	111400	23455302	1654	1655	1655	1654	6
590	20230719	111300	23445377	1654	1654	1654	1654	0
591	20230719	111200	23445377	1654	1654	1654	1654	0
592	20230719	111100	23445377	1654	1654	1654	1654	0
593	20230719	111000	23445377	1654	1654	1654	1654	0
594	20230719	110900	23445377	1654	1654	1654	1654	0
595	20230719	110800	23445377	1654	1654	1654	1654	0
596	20230719	110700	23445377	1654	1654	1654	1654	0
597	20230719	110600	23445377	1654	1654	1654	1654	0
598	20230719	110500	23445377	1654	1654	1654	1654	0
599	20230719	110400	23445377	1654	1654	1654	1654	0
600	20230719	110300	23445377	1654	1654	1654	1654	0
601	20230719	110200	23445377	1654	1654	1654	1654	0
602	20230719	110100	23445377	1654	1654	1654	1654	0
603	20230719	110000	23445377	1654	1654	1654	1654	0
604	20230719	105900	23445377	1654	1654	1654	1654	20
605	20230719	105800	23412297	1665	1665	1665	1665	0
606	20230719	105700	23412297	1665	1665	1665	1665	0
607	20230719	105600	23412297	1665	1665	1665	1665	0
608	20230719	105500	23412297	1665	1665	1665	1665	0
609	20230719	105400	23412297	1665	1665	1665	1665	0
610	20230719	105300	23412297	1665	1665	1665	1665	0
611	20230719	105200	23412297	1665	1665	1665	1665	155
612	20230719	105100	23154222	1666	1666	1666	1666	0
613	20230719	105000	23154222	1666	1666	1666	1666	0
614	20230719	104900	23154222	1666	1666	1666	1666	0
615	20230719	104800	23154222	1666	1666	1666	1666	1
616	20230719	104700	23152556	1654	1654	1654	1654	0
617	20230719	104600	23152556	1654	1654	1654	1654	3
618	20230719	104500	23147594	1674	1658	1674	1658	1300
619	20230719	104400	20973150	1658	1658	1658	1658	0
620	20230719	104300	20973150	1658	1658	1658	1658	0
621	20230719	104200	20973150	1658	1658	1658	1658	1
622	20230719	104100	20971492	1651	1651	1651	1651	0
623	20230719	104000	20971492	1651	1651	1651	1651	0
624	20230719	103900	20971492	1651	1652	1652	1651	9
625	20230719	103800	20956630	1651	1651	1651	1651	400
626	20230719	103700	20296230	1652	1652	1652	1652	0
627	20230719	103600	20296230	1652	1652	1652	1652	0
628	20230719	103500	20296230	1652	1652	1652	1652	0
629	20230719	103400	20296230	1652	1652	1652	1652	1204
630	20230719	103300	18307222	1652	1652	1652	1652	240
631	20230719	103200	17910742	1652	1652	1652	1651	329
632	20230719	103100	17367243	1652	1652	1652	1652	1
633	20230719	103000	17365591	1652	1652	1652	1652	101
634	20230719	102900	17198739	1658	1659	1659	1658	998
635	20230719	102800	15544054	1659	1659	1659	1659	0
636	20230719	102700	15544054	1659	1659	1659	1659	0
637	20230719	102600	15544054	1659	1659	1659	1659	0
638	20230719	102500	15544054	1659	1659	1659	1659	0
639	20230719	102400	15544054	1659	1659	1659	1659	1299
640	20230719	102300	13389013	1659	1659	1659	1659	0
641	20230719	102200	13389013	1659	1659	1659	1659	0
642	20230719	102100	13389013	1659	1659	1659	1659	0
643	20230719	102000	13389013	1659	1659	1659	1659	0
644	20230719	101900	13389013	1659	1659	1659	1659	0
645	20230719	101800	13389013	1659	1659	1659	1659	0
646	20230719	101700	13389013	1659	1659	1659	1659	0
647	20230719	101600	13389013	1659	1659	1659	1659	51
648	20230719	101500	13304404	1658	1658	1658	1658	3
649	20230719	101400	13299430	1659	1659	1659	1659	0
650	20230719	101300	13299430	1659	1659	1659	1659	100
651	20230719	101200	13133530	1659	1659	1659	1659	0
652	20230719	101100	13133530	1659	1659	1659	1659	0
653	20230719	101000	13133530	1659	1659	1659	1659	0
654	20230719	100900	13133530	1659	1659	1659	1659	0
655	20230719	100800	13133530	1659	1659	1659	1659	0
656	20230719	100700	13133530	1659	1659	1659	1659	0
657	20230719	100600	13133530	1659	1659	1659	1659	0
658	20230719	100500	13133530	1659	1659	1659	1659	0
659	20230719	100400	13133530	1659	1659	1659	1659	0
660	20230719	100300	13133530	1659	1659	1659	1659	0
661	20230719	100200	13133530	1659	1659	1659	1659	0
662	20230719	100100	13133530	1659	1659	1659	1659	1
663	20230719	100000	13131871	1650	1650	1650	1650	0
664	20230719	095900	13131871	1650	1650	1650	1650	1
665	20230719	095800	13130221	1650	1650	1650	1650	0
666	20230719	095700	13130221	1650	1650	1650	1650	0
667	20230719	095600	13130221	1650	1656	1656	1650	1733
668	20230719	095500	10270282	1660	1663	1663	1660	1986
669	20230719	095400	6971790	1671	1671	1671	1671	0
670	20230719	095300	6971790	1671	1671	1671	1671	0
671	20230719	095200	6971790	1671	1671	1671	1671	0
672	20230719	095100	6971790	1671	1671	1671	1671	0
673	20230719	095000	6971790	1671	1671	1671	1671	0
674	20230719	094900	6971790	1671	1671	1671	1671	0
675	20230719	094800	6971790	1671	1671	1671	1671	0
676	20230719	094700	6971790	1671	1671	1671	1671	0
677	20230719	094600	6971790	1671	1671	1671	1671	0
678	20230719	094500	6971790	1671	1671	1671	1671	0
679	20230719	094400	6971790	1671	1671	1671	1671	1
680	20230719	094300	6970119	1662	1665	1665	1662	141
681	20230719	094200	6735628	1670	1670	1670	1670	0
682	20230719	094100	6735628	1670	1671	1671	1670	10
683	20230719	094000	6718923	1674	1674	1674	1674	0
684	20230719	093900	6718923	1674	1674	1674	1674	0
685	20230719	093800	6718923	1674	1674	1674	1674	0
686	20230719	093700	6718923	1674	1672	1674	1672	5
687	20230719	093600	6710555	1664	1664	1664	1664	1000
688	20230719	093500	5046555	1664	1664	1664	1664	0
689	20230719	093400	5046555	1664	1664	1664	1664	0
690	20230719	093300	5046555	1664	1664	1664	1664	0
691	20230719	093200	5046555	1664	1664	1664	1664	0
692	20230719	093100	5046555	1664	1664	1664	1664	0
693	20230719	093000	5046555	1664	1664	1664	1664	0
694	20230719	092900	5046555	1664	1664	1664	1664	1
695	20230719	092800	5044891	1664	1664	1664	1664	0
696	20230719	092700	5044891	1664	1664	1664	1664	0
697	20230719	092600	5044891	1664	1664	1664	1664	0
698	20230719	092500	5044891	1664	1668	1668	1664	300
699	20230719	092400	4544886	1667	1667	1667	1667	0
700	20230719	092300	4544886	1667	1667	1667	1667	255
701	20230719	092200	4119801	1667	1667	1667	1667	128
702	20230719	092100	3906425	1666	1666	1666	1666	15
703	20230719	092000	3881435	1663	1666	1667	1663	337
704	20230719	091900	3320417	1667	1667	1667	1667	0
705	20230719	091800	3320417	1667	1667	1667	1667	0
706	20230719	091700	3320417	1667	1667	1667	1667	0
707	20230719	091600	3320417	1667	1668	1668	1667	359
708	20230719	091500	2721961	1667	1667	1667	1667	0
709	20230719	091400	2721961	1667	1667	1667	1667	0
710	20230719	091300	2721961	1667	1667	1667	1667	47
711	20230719	091200	2643612	1667	1667	1667	1667	0
712	20230719	091100	2643612	1667	1667	1667	1667	1
713	20230719	091000	2641945	1666	1666	1666	1666	0
714	20230719	090900	2641945	1666	1667	1667	1666	426
715	20230719	090800	1931804	1668	1676	1677	1668	28
716	20230719	090700	1884986	1666	1667	1667	1666	60
717	20230719	090600	1785016	1676	1676	1676	1676	0
718	20230719	090500	1785016	1676	1667	1677	1667	302
719	20230719	090400	1278692	1677	1677	1677	1677	1
720	20230719	090300	1277015	1667	1669	1669	1667	19
721	20230719	090200	1245314	1670	1672	1672	1660	687
722	20230719	090100	102352	1672	1678	1678	1672	51
723	20230719	090000	16780	1678	1678	1678	1678	10