KissMeData/256630/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	203300	119771117	1875	1875	1875	1875	395
3	20230712	203200	119771117	1875	1875	1875	1875	0
4	20230712	203100	119771117	1875	1875	1875	1875	0
5	20230712	203000	119771117	1875	1875	1875	1875	0
6	20230712	202900	119771117	1875	1875	1875	1875	0
7	20230712	202800	119771117	1875	1875	1875	1875	0
8	20230712	202700	119771117	1875	1875	1875	1875	0
9	20230712	202600	119771117	1875	1875	1875	1875	0
10	20230712	202500	119771117	1875	1875	1875	1875	0
11	20230712	202400	119771117	1875	1875	1875	1875	0
12	20230712	202300	119771117	1875	1875	1875	1875	0
13	20230712	202200	119771117	1875	1875	1875	1875	0
14	20230712	202100	119771117	1875	1875	1875	1875	0
15	20230712	202000	119771117	1875	1875	1875	1875	0
16	20230712	201900	119771117	1875	1875	1875	1875	0
17	20230712	201800	119771117	1875	1875	1875	1875	0
18	20230712	201700	119771117	1875	1875	1875	1875	0
19	20230712	201600	119771117	1875	1875	1875	1875	0
20	20230712	201500	119771117	1875	1875	1875	1875	0
21	20230712	201400	119771117	1875	1875	1875	1875	0
22	20230712	201300	119771117	1875	1875	1875	1875	0
23	20230712	201200	119771117	1875	1875	1875	1875	0
24	20230712	201100	119771117	1875	1875	1875	1875	0
25	20230712	201000	119771117	1875	1875	1875	1875	0
26	20230712	200900	119771117	1875	1875	1875	1875	0
27	20230712	200800	119771117	1875	1875	1875	1875	0
28	20230712	200700	119771117	1875	1875	1875	1875	0
29	20230712	200600	119771117	1875	1875	1875	1875	0
30	20230712	200500	119771117	1875	1875	1875	1875	0
31	20230712	200400	119771117	1875	1875	1875	1875	0
32	20230712	200300	119771117	1875	1875	1875	1875	395
33	20230712	200200	119771117	1875	1875	1875	1875	0
34	20230712	200100	119771117	1875	1875	1875	1875	0
35	20230712	200000	119771117	1875	1875	1875	1875	0
36	20230712	195900	119771117	1875	1875	1875	1875	0
37	20230712	195800	119771117	1875	1875	1875	1875	0
38	20230712	195700	119771117	1875	1875	1875	1875	0
39	20230712	195600	119771117	1875	1875	1875	1875	0
40	20230712	195500	119771117	1875	1875	1875	1875	0
41	20230712	195400	119771117	1875	1875	1875	1875	0
42	20230712	195300	119771117	1875	1875	1875	1875	0
43	20230712	195200	119771117	1875	1875	1875	1875	0
44	20230712	195100	119771117	1875	1875	1875	1875	0
45	20230712	195000	119771117	1875	1875	1875	1875	0
46	20230712	194900	119771117	1875	1875	1875	1875	0
47	20230712	194800	119771117	1875	1875	1875	1875	0
48	20230712	194700	119771117	1875	1875	1875	1875	0
49	20230712	194600	119771117	1875	1875	1875	1875	0
50	20230712	194500	119771117	1875	1875	1875	1875	0
51	20230712	194400	119771117	1875	1875	1875	1875	0
52	20230712	194300	119771117	1875	1875	1875	1875	0
53	20230712	194200	119771117	1875	1875	1875	1875	0
54	20230712	194100	119771117	1875	1875	1875	1875	0
55	20230712	194000	119771117	1875	1875	1875	1875	0
56	20230712	193900	119771117	1875	1875	1875	1875	0
57	20230712	193800	119771117	1875	1875	1875	1875	0
58	20230712	193700	119771117	1875	1875	1875	1875	0
59	20230712	193600	119771117	1875	1875	1875	1875	0
60	20230712	193500	119771117	1875	1875	1875	1875	0
61	20230712	193400	119771117	1875	1875	1875	1875	0
62	20230712	193300	119771117	1875	1875	1875	1875	395
63	20230712	193200	119771117	1875	1875	1875	1875	0
64	20230712	193100	119771117	1875	1875	1875	1875	0
65	20230712	193000	119771117	1875	1875	1875	1875	0
66	20230712	192900	119771117	1875	1875	1875	1875	0
67	20230712	192800	119771117	1875	1875	1875	1875	0
68	20230712	192700	119771117	1875	1875	1875	1875	0
69	20230712	192600	119771117	1875	1875	1875	1875	0
70	20230712	192500	119771117	1875	1875	1875	1875	0
71	20230712	192400	119771117	1875	1875	1875	1875	0
72	20230712	192300	119771117	1875	1875	1875	1875	0
73	20230712	192200	119771117	1875	1875	1875	1875	0
74	20230712	192100	119771117	1875	1875	1875	1875	0
75	20230712	192000	119771117	1875	1875	1875	1875	0
76	20230712	191900	119771117	1875	1875	1875	1875	0
77	20230712	191800	119771117	1875	1875	1875	1875	0
78	20230712	191700	119771117	1875	1875	1875	1875	0
79	20230712	191600	119771117	1875	1875	1875	1875	0
80	20230712	191500	119771117	1875	1875	1875	1875	0
81	20230712	191400	119771117	1875	1875	1875	1875	0
82	20230712	191300	119771117	1875	1875	1875	1875	0
83	20230712	191200	119771117	1875	1875	1875	1875	0
84	20230712	191100	119771117	1875	1875	1875	1875	0
85	20230712	191000	119771117	1875	1875	1875	1875	0
86	20230712	190900	119771117	1875	1875	1875	1875	0
87	20230712	190800	119771117	1875	1875	1875	1875	0
88	20230712	190700	119771117	1875	1875	1875	1875	0
89	20230712	190600	119771117	1875	1875	1875	1875	0
90	20230712	190500	119771117	1875	1875	1875	1875	0
91	20230712	190400	119771117	1875	1875	1875	1875	0
92	20230712	190300	119771117	1875	1875	1875	1875	395
93	20230712	190200	119771117	1875	1875	1875	1875	0
94	20230712	190100	119771117	1875	1875	1875	1875	0
95	20230712	190000	119771117	1875	1875	1875	1875	0
96	20230712	185900	119771117	1875	1875	1875	1875	0
97	20230712	185800	119771117	1875	1875	1875	1875	0
98	20230712	185700	119771117	1875	1875	1875	1875	0
99	20230712	185600	119771117	1875	1875	1875	1875	0
100	20230712	185500	119771117	1875	1875	1875	1875	0
101	20230712	185400	119771117	1875	1875	1875	1875	0
102	20230712	185300	119771117	1875	1875	1875	1875	0
103	20230712	185200	119771117	1875	1875	1875	1875	0
104	20230712	185100	119771117	1875	1875	1875	1875	0
105	20230712	185000	119771117	1875	1875	1875	1875	0
106	20230712	184900	119771117	1875	1875	1875	1875	0
107	20230712	184800	119771117	1875	1875	1875	1875	0
108	20230712	184700	119771117	1875	1875	1875	1875	0
109	20230712	184600	119771117	1875	1875	1875	1875	0
110	20230712	184500	119771117	1875	1875	1875	1875	0
111	20230712	184400	119771117	1875	1875	1875	1875	0
112	20230712	184300	119771117	1875	1875	1875	1875	0
113	20230712	184200	119771117	1875	1875	1875	1875	0
114	20230712	184100	119771117	1875	1875	1875	1875	0
115	20230712	184000	119771117	1875	1875	1875	1875	0
116	20230712	183900	119771117	1875	1875	1875	1875	0
117	20230712	183800	119771117	1875	1875	1875	1875	0
118	20230712	183700	119771117	1875	1875	1875	1875	0
119	20230712	183600	119771117	1875	1875	1875	1875	0
120	20230712	183500	119771117	1875	1875	1875	1875	0
121	20230712	183400	119771117	1875	1875	1875	1875	0
122	20230712	183300	119771117	1875	1875	1875	1875	395
123	20230712	183200	119771117	1875	1875	1875	1875	0
124	20230712	183100	119771117	1875	1875	1875	1875	0
125	20230712	183000	119771117	1875	1875	1875	1875	0
126	20230712	182900	119771117	1875	1875	1875	1875	0
127	20230712	182800	119771117	1875	1875	1875	1875	0
128	20230712	182700	119771117	1875	1875	1875	1875	0
129	20230712	182600	119771117	1875	1875	1875	1875	0
130	20230712	182500	119771117	1875	1875	1875	1875	0
131	20230712	182400	119771117	1875	1875	1875	1875	0
132	20230712	182300	119771117	1875	1875	1875	1875	0
133	20230712	182200	119771117	1875	1875	1875	1875	0
134	20230712	182100	119771117	1875	1875	1875	1875	0
135	20230712	182000	119771117	1875	1875	1875	1875	0
136	20230712	181900	119771117	1875	1875	1875	1875	0
137	20230712	181800	119771117	1875	1875	1875	1875	0
138	20230712	181700	119771117	1875	1875	1875	1875	0
139	20230712	181600	119771117	1875	1875	1875	1875	0
140	20230712	181500	119771117	1875	1875	1875	1875	0
141	20230712	181400	119771117	1875	1875	1875	1875	0
142	20230712	181300	119771117	1875	1875	1875	1875	0
143	20230712	181200	119771117	1875	1875	1875	1875	0
144	20230712	181100	119771117	1875	1875	1875	1875	0
145	20230712	181000	119771117	1875	1875	1875	1875	0
146	20230712	180900	119771117	1875	1875	1875	1875	0
147	20230712	180800	119771117	1875	1875	1875	1875	0
148	20230712	180700	119771117	1875	1875	1875	1875	0
149	20230712	180600	119771117	1875	1875	1875	1875	0
150	20230712	180500	119771117	1875	1875	1875	1875	0
151	20230712	180400	119771117	1875	1875	1875	1875	0
152	20230712	180300	119771117	1875	1875	1875	1875	395
153	20230712	180200	119771117	1875	1875	1875	1875	0
154	20230712	180100	119771117	1875	1875	1875	1875	0
155	20230712	180000	119771117	1875	1875	1875	1875	0
156	20230712	175900	119771117	1875	1875	1875	1875	0
157	20230712	175800	119771117	1875	1875	1875	1875	0
158	20230712	175700	119771117	1875	1875	1875	1875	0
159	20230712	175600	119771117	1875	1875	1875	1875	0
160	20230712	175500	119771117	1875	1875	1875	1875	0
161	20230712	175400	119771117	1875	1875	1875	1875	0
162	20230712	175300	119771117	1875	1875	1875	1875	0
163	20230712	175200	119771117	1875	1875	1875	1875	0
164	20230712	175100	119771117	1875	1875	1875	1875	0
165	20230712	175000	119771117	1875	1875	1875	1875	0
166	20230712	174900	119771117	1875	1875	1875	1875	0
167	20230712	174800	119771117	1875	1875	1875	1875	0
168	20230712	174700	119771117	1875	1875	1875	1875	0
169	20230712	174600	119771117	1875	1875	1875	1875	0
170	20230712	174500	119771117	1875	1875	1875	1875	0
171	20230712	174400	119771117	1875	1875	1875	1875	0
172	20230712	174300	119771117	1875	1875	1875	1875	0
173	20230712	174200	119771117	1875	1875	1875	1875	0
174	20230712	174100	119771117	1875	1875	1875	1875	0
175	20230712	174000	119771117	1875	1875	1875	1875	0
176	20230712	173900	119771117	1875	1875	1875	1875	0
177	20230712	173800	119771117	1875	1875	1875	1875	0
178	20230712	173700	119771117	1875	1875	1875	1875	0
179	20230712	173600	119771117	1875	1875	1875	1875	0
180	20230712	173500	119771117	1875	1875	1875	1875	0
181	20230712	173400	119771117	1875	1875	1875	1875	0
182	20230712	173300	119771117	1875	1875	1875	1875	395
183	20230712	173200	119771117	1875	1875	1875	1875	0
184	20230712	173100	119771117	1875	1875	1875	1875	0
185	20230712	173000	119771117	1875	1875	1875	1875	0
186	20230712	172900	119771117	1875	1875	1875	1875	0
187	20230712	172800	119771117	1875	1875	1875	1875	0
188	20230712	172700	119771117	1875	1875	1875	1875	0
189	20230712	172600	119771117	1875	1875	1875	1875	0
190	20230712	172500	119771117	1875	1875	1875	1875	0
191	20230712	172400	119771117	1875	1875	1875	1875	0
192	20230712	172300	119771117	1875	1875	1875	1875	0
193	20230712	172200	119771117	1875	1875	1875	1875	0
194	20230712	172100	119771117	1875	1875	1875	1875	0
195	20230712	172000	119771117	1875	1875	1875	1875	0
196	20230712	171900	119771117	1875	1875	1875	1875	0
197	20230712	171800	119771117	1875	1875	1875	1875	0
198	20230712	171700	119771117	1875	1875	1875	1875	0
199	20230712	171600	119771117	1875	1875	1875	1875	0
200	20230712	171500	119771117	1875	1875	1875	1875	0
201	20230712	171400	119771117	1875	1875	1875	1875	0
202	20230712	171300	119771117	1875	1875	1875	1875	0
203	20230712	171200	119771117	1875	1875	1875	1875	0
204	20230712	171100	119771117	1875	1875	1875	1875	0
205	20230712	171000	119771117	1875	1875	1875	1875	0
206	20230712	170900	119771117	1875	1875	1875	1875	0
207	20230712	170800	119771117	1875	1875	1875	1875	0
208	20230712	170700	119771117	1875	1875	1875	1875	0
209	20230712	170600	119771117	1875	1875	1875	1875	0
210	20230712	170500	119771117	1875	1875	1875	1875	0
211	20230712	170400	119771117	1875	1875	1875	1875	0
212	20230712	170300	119771117	1875	1875	1875	1875	395
213	20230712	170200	119771117	1875	1875	1875	1875	0
214	20230712	170100	119771117	1875	1875	1875	1875	0
215	20230712	170000	119771117	1875	1875	1875	1875	0
216	20230712	165900	119771117	1875	1875	1875	1875	0
217	20230712	165800	119771117	1875	1875	1875	1875	0
218	20230712	165700	119771117	1875	1875	1875	1875	0
219	20230712	165600	119771117	1875	1875	1875	1875	0
220	20230712	165500	119771117	1875	1875	1875	1875	0
221	20230712	165400	119771117	1875	1875	1875	1875	0
222	20230712	165300	119771117	1875	1875	1875	1875	0
223	20230712	165200	119771117	1875	1875	1875	1875	0
224	20230712	165100	119771117	1875	1875	1875	1875	0
225	20230712	165000	119771117	1875	1875	1875	1875	0
226	20230712	164900	119771117	1875	1875	1875	1875	0
227	20230712	164800	119771117	1875	1875	1875	1875	0
228	20230712	164700	119771117	1875	1875	1875	1875	0
229	20230712	164600	119771117	1875	1875	1875	1875	0
230	20230712	164500	119771117	1875	1875	1875	1875	0
231	20230712	164400	119771117	1875	1875	1875	1875	0
232	20230712	164300	119771117	1875	1875	1875	1875	0
233	20230712	164200	119771117	1875	1875	1875	1875	0
234	20230712	164100	119771117	1875	1875	1875	1875	0
235	20230712	164000	119771117	1875	1875	1875	1875	0
236	20230712	163900	119771117	1875	1875	1875	1875	0
237	20230712	163800	119771117	1875	1875	1875	1875	0
238	20230712	163700	119771117	1875	1875	1875	1875	0
239	20230712	163600	119771117	1875	1875	1875	1875	0
240	20230712	163500	119771117	1875	1875	1875	1875	0
241	20230712	163400	119771117	1875	1875	1875	1875	0
242	20230712	163300	119771117	1875	1875	1875	1875	395
243	20230712	163200	119771117	1875	1875	1875	1875	0
244	20230712	163100	119771117	1875	1875	1875	1875	0
245	20230712	163000	119771117	1875	1875	1875	1875	0
246	20230712	162900	119771117	1875	1875	1875	1875	0
247	20230712	162800	119771117	1875	1875	1875	1875	0
248	20230712	162700	119771117	1875	1875	1875	1875	0
249	20230712	162600	119771117	1875	1875	1875	1875	0
250	20230712	162500	119771117	1875	1875	1875	1875	0
251	20230712	162400	119771117	1875	1875	1875	1875	0
252	20230712	162300	119771117	1875	1875	1875	1875	0
253	20230712	162200	119771117	1875	1875	1875	1875	0
254	20230712	162100	119771117	1875	1875	1875	1875	0
255	20230712	162000	119771117	1875	1875	1875	1875	0
256	20230712	161900	119771117	1875	1875	1875	1875	0
257	20230712	161800	119771117	1875	1875	1875	1875	0
258	20230712	161700	119771117	1875	1875	1875	1875	0
259	20230712	161600	119771117	1875	1875	1875	1875	0
260	20230712	161500	119771117	1875	1875	1875	1875	0
261	20230712	161400	119771117	1875	1875	1875	1875	0
262	20230712	161300	119771117	1875	1875	1875	1875	0
263	20230712	161200	119771117	1875	1875	1875	1875	0
264	20230712	161100	119771117	1875	1875	1875	1875	0
265	20230712	161000	119771117	1875	1875	1875	1875	0
266	20230712	160900	119771117	1875	1875	1875	1875	0
267	20230712	160800	119771117	1875	1875	1875	1875	0
268	20230712	160700	119771117	1875	1875	1875	1875	0
269	20230712	160600	119771117	1875	1875	1875	1875	0
270	20230712	160500	119771117	1875	1875	1875	1875	0
271	20230712	160400	119771117	1875	1875	1875	1875	0
272	20230712	160300	119771117	1875	1875	1875	1875	395
273	20230712	160200	119771117	1875	1875	1875	1875	0
274	20230712	160100	119771117	1875	1875	1875	1875	0
275	20230712	160000	119771117	1875	1875	1875	1875	0
276	20230712	155900	119771117	1875	1875	1875	1875	0
277	20230712	155800	119771117	1875	1875	1875	1875	0
278	20230712	155700	119771117	1875	1875	1875	1875	0
279	20230712	155600	119771117	1875	1875	1875	1875	0
280	20230712	155500	119771117	1875	1875	1875	1875	0
281	20230712	155400	119771117	1875	1875	1875	1875	0
282	20230712	155300	119771117	1875	1875	1875	1875	0
283	20230712	155200	119771117	1875	1875	1875	1875	0
284	20230712	155100	119771117	1875	1875	1875	1875	0
285	20230712	155000	119771117	1875	1875	1875	1875	0
286	20230712	154900	119771117	1875	1875	1875	1875	0
287	20230712	154800	119771117	1875	1875	1875	1875	0
288	20230712	154700	119771117	1875	1875	1875	1875	0
289	20230712	154600	119771117	1875	1875	1875	1875	0
290	20230712	154500	119771117	1875	1875	1875	1875	0
291	20230712	154400	119771117	1875	1875	1875	1875	0
292	20230712	154300	119771117	1875	1875	1875	1875	0
293	20230712	154200	119771117	1875	1875	1875	1875	0
294	20230712	154100	119771117	1875	1875	1875	1875	0
295	20230712	154000	119771117	1875	1875	1875	1875	0
296	20230712	153900	119771117	1875	1875	1875	1875	0
297	20230712	153800	119771117	1875	1875	1875	1875	0
298	20230712	153700	119771117	1875	1875	1875	1875	0
299	20230712	153600	119771117	1875	1875	1875	1875	0
300	20230712	153500	119771117	1875	1875	1875	1875	0
301	20230712	153400	119771117	1875	1875	1875	1875	0
302	20230712	153300	119771117	1875	1875	1875	1875	395
303	20230712	153200	119771117	1875	1875	1875	1875	0
304	20230712	153100	119771117	1875	1875	1875	1875	0
305	20230712	153000	119771117	1875	1875	1875	1875	395
306	20230712	152900	119030492	1875	1875	1875	1875	0
307	20230712	152800	119030492	1875	1875	1875	1875	0
308	20230712	152700	119030492	1875	1875	1875	1875	0
309	20230712	152600	119030492	1875	1875	1875	1875	0
310	20230712	152500	119030492	1875	1875	1875	1875	0
311	20230712	152400	119030492	1875	1875	1875	1875	0
312	20230712	152300	119030492	1875	1875	1875	1875	0
313	20230712	152200	119030492	1875	1875	1875	1875	0
314	20230712	152100	119030492	1875	1875	1875	1875	0
315	20230712	152000	119030492	1875	1875	1875	1875	0
316	20230712	151900	119030492	1875	1876	1876	1875	59
317	20230712	151800	118919865	1876	1876	1876	1875	28
318	20230712	151700	118867357	1875	1875	1876	1875	49
319	20230712	151600	118775481	1875	1875	1875	1875	3
320	20230712	151500	118769856	1871	1871	1871	1871	0
321	20230712	151400	118769856	1871	1871	1871	1871	3
322	20230712	151300	118764243	1871	1871	1871	1871	0
323	20230712	151200	118764243	1871	1871	1871	1871	101
324	20230712	151100	118575272	1871	1869	1871	1869	512
325	20230712	151000	117618028	1870	1871	1871	1870	1819
326	20230712	150900	114216458	1871	1873	1873	1871	483
327	20230712	150800	113312721	1875	1875	1875	1875	0
328	20230712	150700	113312721	1875	1875	1875	1875	200
329	20230712	150600	112937721	1875	1875	1875	1875	80
330	20230712	150500	112787721	1872	1872	1872	1872	0
331	20230712	150400	112787721	1872	1872	1872	1872	0
332	20230712	150300	112787721	1872	1872	1872	1872	0
333	20230712	150200	112787721	1872	1872	1872	1872	0
334	20230712	150100	112787721	1872	1872	1872	1872	0
335	20230712	150000	112787721	1872	1872	1872	1872	0
336	20230712	145900	112787721	1872	1872	1872	1872	0
337	20230712	145800	112787721	1872	1872	1872	1872	1
338	20230712	145700	112785849	1872	1872	1872	1872	107
339	20230712	145600	112585545	1872	1872	1872	1872	0
340	20230712	145500	112585545	1872	1872	1872	1872	161
341	20230712	145400	112284153	1872	1872	1872	1872	0
342	20230712	145300	112284153	1872	1872	1872	1872	303
343	20230712	145200	111716937	1873	1873	1873	1873	1
344	20230712	145100	111715064	1875	1875	1875	1875	0
345	20230712	145000	111715064	1875	1875	1875	1875	0
346	20230712	144900	111715064	1875	1875	1875	1875	0
347	20230712	144800	111715064	1875	1875	1875	1875	0
348	20230712	144700	111715064	1875	1875	1875	1875	0
349	20230712	144600	111715064	1875	1875	1875	1875	6
350	20230712	144500	111703814	1875	1875	1875	1875	0
351	20230712	144400	111703814	1875	1875	1875	1875	5
352	20230712	144300	111694439	1871	1874	1874	1871	541
353	20230712	144200	110682116	1873	1873	1873	1873	0
354	20230712	144100	110682116	1873	1873	1873	1873	147
355	20230712	144000	110406785	1873	1873	1873	1873	0
356	20230712	143900	110406785	1873	1873	1873	1873	0
357	20230712	143800	110406785	1873	1873	1873	1873	0
358	20230712	143700	110406785	1873	1873	1873	1873	0
359	20230712	143600	110406785	1873	1873	1873	1873	0
360	20230712	143500	110406785	1873	1873	1873	1873	0
361	20230712	143400	110406785	1873	1873	1873	1873	0
362	20230712	143300	110406785	1873	1873	1873	1873	1
363	20230712	143200	110404912	1873	1871	1873	1870	358
364	20230712	143100	109735245	1871	1871	1871	1871	288
365	20230712	143000	109196397	1872	1874	1874	1872	4264
366	20230712	142900	101210263	1873	1874	1874	1873	1562
367	20230712	142800	98283475	1875	1875	1875	1875	0
368	20230712	142700	98283475	1875	1875	1875	1875	389
369	20230712	142600	97554100	1875	1875	1875	1875	0
370	20230712	142500	97554100	1875	1875	1875	1875	0
371	20230712	142400	97554100	1875	1876	1876	1875	867
372	20230712	142300	95927979	1876	1878	1878	1876	257
373	20230712	142200	95445817	1878	1878	1878	1878	600
374	20230712	142100	94319017	1878	1878	1878	1878	0
375	20230712	142000	94319017	1878	1878	1878	1878	0
376	20230712	141900	94319017	1878	1878	1878	1878	0
377	20230712	141800	94319017	1878	1878	1878	1878	10
378	20230712	141700	94300237	1876	1876	1876	1876	0
379	20230712	141600	94300237	1876	1876	1876	1876	0
380	20230712	141500	94300237	1876	1877	1877	1876	260
381	20230712	141400	93812467	1877	1877	1877	1877	0
382	20230712	141300	93812467	1877	1877	1877	1877	0
383	20230712	141200	93812467	1877	1877	1877	1877	0
384	20230712	141100	93812467	1877	1877	1877	1877	13
385	20230712	141000	93788066	1877	1878	1878	1877	238
386	20230712	140900	93341339	1878	1878	1878	1878	0
387	20230712	140800	93341339	1878	1878	1878	1878	0
388	20230712	140700	93341339	1878	1878	1878	1878	0
389	20230712	140600	93341339	1878	1880	1880	1878	22
390	20230712	140500	93299983	1882	1882	1882	1882	1
391	20230712	140400	93298101	1883	1883	1883	1883	73
392	20230712	140300	93160642	1882	1882	1882	1882	13
393	20230712	140200	93136176	1883	1883	1883	1883	0
394	20230712	140100	93136176	1883	1883	1883	1883	0
395	20230712	140000	93136176	1883	1883	1883	1883	0
396	20230712	135900	93136176	1883	1883	1883	1883	0
397	20230712	135800	93136176	1883	1883	1883	1883	13
398	20230712	135700	93111697	1883	1883	1883	1883	0
399	20230712	135600	93111697	1883	1883	1883	1883	0
400	20230712	135500	93111697	1883	1883	1883	1883	0
401	20230712	135400	93111697	1883	1883	1883	1883	0
402	20230712	135300	93111697	1883	1883	1883	1883	0
403	20230712	135200	93111697	1883	1883	1883	1883	2000
404	20230712	135100	89345697	1883	1883	1883	1883	0
405	20230712	135000	89345697	1883	1883	1883	1883	0
406	20230712	134900	89345697	1883	1883	1883	1883	0
407	20230712	134800	89345697	1883	1883	1883	1883	0
408	20230712	134700	89345697	1883	1883	1883	1883	0
409	20230712	134600	89345697	1883	1883	1883	1883	0
410	20230712	134500	89345697	1883	1883	1883	1883	0
411	20230712	134400	89345697	1883	1883	1883	1883	0
412	20230712	134300	89345697	1883	1883	1883	1883	0
413	20230712	134200	89345697	1883	1883	1883	1883	0
414	20230712	134100	89345697	1883	1883	1883	1883	0
415	20230712	134000	89345697	1883	1883	1883	1883	0
416	20230712	133900	89345697	1883	1883	1883	1883	0
417	20230712	133800	89345697	1883	1883	1883	1883	0
418	20230712	133700	89345697	1883	1883	1883	1883	0
419	20230712	133600	89345697	1883	1883	1883	1883	0
420	20230712	133500	89345697	1883	1883	1883	1883	0
421	20230712	133400	89345697	1883	1883	1883	1883	0
422	20230712	133300	89345697	1883	1883	1883	1883	0
423	20230712	133200	89345697	1883	1883	1883	1883	0
424	20230712	133100	89345697	1883	1883	1883	1883	52
425	20230712	133000	89247781	1883	1883	1883	1883	0
426	20230712	132900	89247781	1883	1883	1883	1883	0
427	20230712	132800	89247781	1883	1883	1883	1883	0
428	20230712	132700	89247781	1883	1883	1883	1883	0
429	20230712	132600	89247781	1883	1883	1883	1883	0
430	20230712	132500	89247781	1883	1883	1883	1883	0
431	20230712	132400	89247781	1883	1883	1883	1883	0
432	20230712	132300	89247781	1883	1883	1883	1883	0
433	20230712	132200	89247781	1883	1883	1883	1883	0
434	20230712	132100	89247781	1883	1883	1883	1883	0
435	20230712	132000	89247781	1883	1883	1883	1883	0
436	20230712	131900	89247781	1883	1883	1883	1883	0
437	20230712	131800	89247781	1883	1883	1883	1883	0
438	20230712	131700	89247781	1883	1883	1883	1883	22
439	20230712	131600	89206355	1883	1883	1883	1883	32
440	20230712	131500	89146099	1884	1884	1884	1884	0
441	20230712	131400	89146099	1884	1884	1884	1884	200
442	20230712	131300	88769299	1884	1884	1884	1884	0
443	20230712	131200	88769299	1884	1884	1884	1884	0
444	20230712	131100	88769299	1884	1884	1884	1884	0
445	20230712	131000	88769299	1884	1884	1884	1884	3
446	20230712	130900	88763647	1874	1874	1874	1874	0
447	20230712	130800	88763647	1874	1874	1874	1874	0
448	20230712	130700	88763647	1874	1874	1874	1874	0
449	20230712	130600	88763647	1874	1874	1874	1874	0
450	20230712	130500	88763647	1874	1874	1874	1874	0
451	20230712	130400	88763647	1874	1874	1874	1874	0
452	20230712	130300	88763647	1874	1874	1874	1874	0
453	20230712	130200	88763647	1874	1876	1876	1874	166
454	20230712	130100	88452435	1879	1879	1879	1879	0
455	20230712	130000	88452435	1879	1879	1879	1879	0
456	20230712	125900	88452435	1879	1879	1879	1879	0
457	20230712	125800	88452435	1879	1879	1879	1879	5
458	20230712	125700	88443040	1883	1883	1883	1883	0
459	20230712	125600	88443040	1883	1883	1883	1883	0
460	20230712	125500	88443040	1883	1883	1883	1883	0
461	20230712	125400	88443040	1883	1883	1883	1883	4
462	20230712	125300	88435508	1875	1875	1875	1875	50
463	20230712	125200	88341758	1875	1875	1875	1875	0
464	20230712	125100	88341758	1875	1875	1875	1875	0
465	20230712	125000	88341758	1875	1875	1875	1875	0
466	20230712	124900	88341758	1875	1875	1875	1875	0
467	20230712	124800	88341758	1875	1876	1876	1875	310
468	20230712	124700	87760498	1883	1883	1883	1883	0
469	20230712	124600	87760498	1883	1883	1883	1883	0
470	20230712	124500	87760498	1883	1883	1883	1883	0
471	20230712	124400	87760498	1883	1883	1883	1883	0
472	20230712	124300	87760498	1883	1875	1883	1875	2
473	20230712	124200	87756740	1875	1875	1875	1875	0
474	20230712	124100	87756740	1875	1875	1875	1875	13
475	20230712	124000	87732365	1883	1883	1883	1883	0
476	20230712	123900	87732365	1883	1875	1883	1875	2
477	20230712	123800	87728607	1883	1883	1883	1883	1
478	20230712	123700	87726724	1883	1883	1883	1883	0
479	20230712	123600	87726724	1883	1875	1883	1875	2
480	20230712	123500	87722966	1885	1885	1885	1885	0
481	20230712	123400	87722966	1885	1885	1885	1885	0
482	20230712	123300	87722966	1885	1885	1885	1885	0
483	20230712	123200	87722966	1885	1884	1885	1875	8
484	20230712	123100	87707902	1884	1884	1884	1884	0
485	20230712	123000	87707902	1884	1884	1884	1884	0
486	20230712	122900	87707902	1884	1874	1884	1874	2
487	20230712	122800	87704144	1885	1885	1885	1885	0
488	20230712	122700	87704144	1885	1885	1885	1885	0
489	20230712	122600	87704144	1885	1885	1885	1885	0
490	20230712	122500	87704144	1885	1885	1885	1885	0
491	20230712	122400	87704144	1885	1885	1885	1885	0
492	20230712	122300	87704144	1885	1885	1885	1885	44
493	20230712	122200	87621204	1882	1882	1882	1882	0
494	20230712	122100	87621204	1882	1882	1882	1882	230
495	20230712	122000	87188344	1874	1884	1884	1874	585
496	20230712	121900	86090564	1874	1874	1874	1874	1
497	20230712	121800	86088690	1874	1874	1874	1874	400
498	20230712	121700	85339090	1874	1874	1874	1874	210
499	20230712	121600	84945550	1874	1874	1874	1874	0
500	20230712	121500	84945550	1874	1877	1877	1874	3100
501	20230712	121400	79130766	1877	1877	1877	1877	0
502	20230712	121300	79130766	1877	1878	1878	1877	500
503	20230712	121200	78192188	1878	1880	1880	1878	700
504	20230712	121100	76877466	1883	1883	1883	1883	444
505	20230712	121000	76041414	1883	1883	1883	1883	0
506	20230712	120900	76041414	1883	1883	1883	1883	0
507	20230712	120800	76041414	1883	1883	1883	1883	0
508	20230712	120700	76041414	1883	1882	1883	1882	1051
509	20230712	120600	74062446	1878	1878	1878	1878	0
510	20230712	120500	74062446	1878	1878	1878	1878	0
511	20230712	120400	74062446	1878	1878	1878	1878	0
512	20230712	120300	74062446	1878	1878	1878	1878	1
513	20230712	120200	74060568	1883	1883	1883	1883	15
514	20230712	120100	74032323	1883	1883	1883	1883	100
515	20230712	120000	73844023	1883	1883	1883	1878	395
516	20230712	115900	73100713	1883	1883	1883	1883	101
517	20230712	115800	72910530	1883	1882	1883	1882	54
518	20230712	115700	72808857	1882	1882	1882	1882	95
519	20230712	115600	72630067	1878	1878	1878	1878	0
520	20230712	115500	72630067	1878	1878	1878	1878	600
521	20230712	115400	71503267	1878	1879	1879	1878	2000
522	20230712	115300	67746517	1880	1880	1880	1880	0
523	20230712	115200	67746517	1880	1880	1880	1880	1229
524	20230712	115100	65435997	1881	1881	1881	1881	821
525	20230712	115000	63891696	1882	1883	1883	1882	59
526	20230712	114900	63780649	1883	1883	1883	1883	0
527	20230712	114800	63780649	1883	1884	1884	1883	50
528	20230712	114700	63686490	1884	1885	1885	1884	50
529	20230712	114600	63592281	1885	1886	1886	1885	50
530	20230712	114500	63498022	1886	1886	1886	1886	50
531	20230712	114400	63403722	1886	1886	1886	1886	0
532	20230712	114300	63403722	1886	1886	1886	1886	41
533	20230712	114200	63326396	1886	1886	1886	1886	0
534	20230712	114100	63326396	1886	1886	1886	1886	0
535	20230712	114000	63326396	1886	1886	1886	1886	10
536	20230712	113900	63307536	1886	1886	1886	1886	200
537	20230712	113800	62930336	1886	1886	1886	1886	0
538	20230712	113700	62930336	1886	1886	1886	1886	0
539	20230712	113600	62930336	1886	1886	1886	1886	0
540	20230712	113500	62930336	1886	1886	1886	1886	0
541	20230712	113400	62930336	1886	1886	1886	1886	0
542	20230712	113300	62930336	1886	1886	1886	1886	0
543	20230712	113200	62930336	1886	1886	1886	1886	0
544	20230712	113100	62930336	1886	1886	1886	1886	0
545	20230712	113000	62930336	1886	1886	1886	1886	0
546	20230712	112900	62930336	1886	1886	1886	1886	0
547	20230712	112800	62930336	1886	1886	1886	1886	0
548	20230712	112700	62930336	1886	1886	1886	1886	0
549	20230712	112600	62930336	1886	1886	1886	1886	0
550	20230712	112500	62930336	1886	1886	1886	1886	0
551	20230712	112400	62930336	1886	1886	1886	1886	0
552	20230712	112300	62930336	1886	1886	1886	1886	0
553	20230712	112200	62930336	1886	1880	1886	1880	3800
554	20230712	112100	55774783	1877	1877	1877	1877	0
555	20230712	112000	55774783	1877	1877	1877	1877	0
556	20230712	111900	55774783	1877	1877	1877	1877	0
557	20230712	111800	55774783	1877	1877	1877	1877	0
558	20230712	111700	55774783	1877	1877	1877	1877	0
559	20230712	111600	55774783	1877	1880	1880	1877	2661
560	20230712	111500	50773123	1881	1885	1885	1881	1040
561	20230712	111400	48814861	1885	1885	1885	1885	0
562	20230712	111300	48814861	1885	1885	1885	1885	0
563	20230712	111200	48814861	1885	1885	1885	1885	0
564	20230712	111100	48814861	1885	1885	1885	1885	0
565	20230712	111000	48814861	1885	1885	1885	1885	10
566	20230712	110900	48796011	1882	1883	1883	1882	252
567	20230712	110800	48321531	1886	1886	1886	1886	0
568	20230712	110700	48321531	1886	1886	1886	1886	0
569	20230712	110600	48321531	1886	1886	1886	1886	0
570	20230712	110500	48321531	1886	1886	1886	1886	0
571	20230712	110400	48321531	1886	1886	1886	1886	1
572	20230712	110300	48319645	1883	1883	1883	1883	0
573	20230712	110200	48319645	1883	1883	1883	1883	0
574	20230712	110100	48319645	1883	1884	1884	1883	684
575	20230712	110000	47031281	1885	1885	1885	1885	0
576	20230712	105900	47031281	1885	1885	1885	1885	40
577	20230712	105800	46955881	1885	1885	1885	1885	0
578	20230712	105700	46955881	1885	1885	1885	1885	1
579	20230712	105600	46953996	1886	1886	1886	1886	10
580	20230712	105500	46935136	1886	1886	1886	1886	3
581	20230712	105400	46929478	1885	1885	1885	1885	0
582	20230712	105300	46929478	1885	1885	1885	1885	0
583	20230712	105200	46929478	1885	1885	1885	1885	0
584	20230712	105100	46929478	1885	1885	1885	1885	1
585	20230712	105000	46927593	1886	1886	1886	1886	0
586	20230712	104900	46927593	1886	1886	1886	1886	2
587	20230712	104800	46923821	1884	1884	1884	1884	0
588	20230712	104700	46923821	1884	1884	1884	1884	20
589	20230712	104600	46886141	1884	1885	1885	1884	1360
590	20230712	104500	44322924	1886	1886	1886	1886	2
591	20230712	104400	44319152	1886	1889	1889	1886	1335
592	20230712	104300	41799019	1892	1892	1892	1892	5
593	20230712	104200	41789559	1889	1889	1889	1889	100
594	20230712	104100	41600659	1889	1889	1889	1889	988
595	20230712	104000	39734327	1889	1889	1889	1889	0
596	20230712	103900	39734327	1889	1889	1889	1889	0
597	20230712	103800	39734327	1889	1889	1889	1889	0
598	20230712	103700	39734327	1889	1889	1889	1889	0
599	20230712	103600	39734327	1889	1889	1889	1889	0
600	20230712	103500	39734327	1889	1890	1890	1886	488
601	20230712	103400	38812558	1890	1891	1891	1890	1347
602	20230712	103300	36266506	1891	1890	1891	1890	401
603	20230712	103200	35508309	1890	1890	1890	1890	0
604	20230712	103100	35508309	1890	1890	1890	1890	1400
605	20230712	103000	32862309	1891	1891	1891	1891	0
606	20230712	102900	32862309	1891	1891	1891	1891	0
607	20230712	102800	32862309	1891	1891	1891	1891	0
608	20230712	102700	32862309	1891	1891	1891	1891	0
609	20230712	102600	32862309	1891	1891	1891	1891	0
610	20230712	102500	32862309	1891	1891	1891	1891	0
611	20230712	102400	32862309	1891	1891	1891	1891	0
612	20230712	102300	32862309	1891	1891	1891	1891	10
613	20230712	102200	32843399	1888	1888	1888	1888	0
614	20230712	102100	32843399	1888	1891	1891	1888	783
615	20230712	102000	31363889	1892	1892	1892	1891	1151
616	20230712	101900	29186790	1893	1894	1894	1893	199
617	20230712	101800	28810067	1897	1896	1897	1896	1700
618	20230712	101700	25585180	1895	1895	1895	1895	0
619	20230712	101600	25585180	1895	1895	1895	1895	3
620	20230712	101500	25579495	1895	1895	1895	1895	0
621	20230712	101400	25579495	1895	1895	1895	1895	0
622	20230712	101300	25579495	1895	1897	1897	1895	648
623	20230712	101200	24350481	1896	1897	1897	1896	1652
624	20230712	101100	21217039	1898	1898	1898	1898	0
625	20230712	101000	21217039	1898	1900	1900	1898	1781
626	20230712	100900	17833373	1900	1900	1900	1900	0
627	20230712	100800	17833373	1900	1900	1900	1900	0
628	20230712	100700	17833373	1900	1900	1900	1900	0
629	20230712	100600	17833373	1900	1902	1902	1900	5000
630	20230712	100500	8329728	1912	1912	1912	1912	0
631	20230712	100400	8329728	1912	1912	1912	1912	0
632	20230712	100300	8329728	1912	1912	1912	1912	0
633	20230712	100200	8329728	1912	1912	1912	1912	0
634	20230712	100100	8329728	1912	1912	1912	1912	0
635	20230712	100000	8329728	1912	1912	1912	1912	0
636	20230712	095900	8329728	1912	1912	1912	1912	0
637	20230712	095800	8329728	1912	1906	1912	1906	177
638	20230712	095700	7992276	1903	1902	1903	1902	144
639	20230712	095600	7718288	1903	1903	1903	1903	0
640	20230712	095500	7718288	1903	1903	1903	1903	0
641	20230712	095400	7718288	1903	1903	1903	1903	2
642	20230712	095300	7714482	1913	1913	1913	1913	0
643	20230712	095200	7714482	1913	1913	1913	1913	89
644	20230712	095100	7544225	1913	1913	1913	1913	0
645	20230712	095000	7544225	1913	1913	1913	1913	0
646	20230712	094900	7544225	1913	1913	1913	1913	1
647	20230712	094800	7542312	1913	1913	1913	1913	0
648	20230712	094700	7542312	1913	1903	1913	1903	271
649	20230712	094600	7026589	1904	1904	1904	1904	2533
650	20230712	094500	2203757	1915	1915	1915	1915	0
651	20230712	094400	2203757	1915	1915	1915	1915	0
652	20230712	094300	2203757	1915	1915	1915	1915	0
653	20230712	094200	2203757	1915	1915	1915	1915	0
654	20230712	094100	2203757	1915	1915	1915	1915	0
655	20230712	094000	2203757	1915	1915	1915	1915	1
656	20230712	093900	2201842	1903	1904	1904	1903	101
657	20230712	093800	2009637	1915	1915	1915	1915	0
658	20230712	093700	2009637	1915	1915	1915	1915	0
659	20230712	093600	2009637	1915	1906	1915	1906	15
660	20230712	093500	1981002	1905	1906	1906	1905	92
661	20230712	093400	1805651	1907	1907	1907	1907	1
662	20230712	093300	1803744	1906	1906	1906	1906	10
663	20230712	093200	1784684	1907	1907	1907	1907	1
664	20230712	093100	1782777	1917	1917	1917	1917	0
665	20230712	093000	1782777	1917	1917	1917	1917	0
666	20230712	092900	1782777	1917	1917	1917	1917	0
667	20230712	092800	1782777	1917	1917	1917	1917	0
668	20230712	092700	1782777	1917	1917	1917	1917	0
669	20230712	092600	1782777	1917	1917	1917	1917	0
670	20230712	092500	1782777	1917	1917	1917	1917	0
671	20230712	092400	1782777	1917	1917	1917	1917	0
672	20230712	092300	1782777	1917	1917	1917	1917	1
673	20230712	092200	1780860	1917	1917	1917	1917	0
674	20230712	092100	1780860	1917	1917	1917	1917	0
675	20230712	092000	1780860	1917	1917	1917	1917	0
676	20230712	091900	1780860	1917	1917	1917	1917	0
677	20230712	091800	1780860	1917	1917	1917	1917	0
678	20230712	091700	1780860	1917	1917	1917	1917	0
679	20230712	091600	1780860	1917	1917	1917	1917	0
680	20230712	091500	1780860	1917	1916	1917	1916	2
681	20230712	091400	1777027	1917	1917	1917	1917	3
682	20230712	091300	1771276	1917	1917	1917	1917	674
683	20230712	091200	479218	1916	1916	1916	1916	0
684	20230712	091100	479218	1916	1916	1916	1916	0
685	20230712	091000	479218	1916	1912	1916	1912	35
686	20230712	090900	412217	1913	1913	1913	1913	0
687	20230712	090800	412217	1913	1913	1913	1913	0
688	20230712	090700	412217	1913	1913	1913	1913	0
689	20230712	090600	412217	1913	1910	1913	1910	3
690	20230712	090500	406484	1912	1904	1912	1904	11
691	20230712	090400	385468	1904	1904	1904	1904	1
692	20230712	090300	383564	1901	1901	1901	1901	40
693	20230712	090200	307524	1904	1904	1904	1904	20
694	20230712	090100	269444	1904	1904	1904	1904	10
695	20230712	090000	250404	1897	1897	1897	1897	132