KissMeData/079650/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	193900	30196401	1886	1886	1886	1886	370
3	20230717	193800	30196401	1886	1886	1886	1886	0
4	20230717	193700	30196401	1886	1886	1886	1886	0
5	20230717	193600	30196401	1886	1886	1886	1886	0
6	20230717	193500	30196401	1886	1886	1886	1886	0
7	20230717	193400	30196401	1886	1886	1886	1886	0
8	20230717	193300	30196401	1886	1886	1886	1886	0
9	20230717	193200	30196401	1886	1886	1886	1886	0
10	20230717	193100	30196401	1886	1886	1886	1886	0
11	20230717	193000	30196401	1886	1886	1886	1886	0
12	20230717	192900	30196401	1886	1886	1886	1886	0
13	20230717	192800	30196401	1886	1886	1886	1886	0
14	20230717	192700	30196401	1886	1886	1886	1886	0
15	20230717	192600	30196401	1886	1886	1886	1886	0
16	20230717	192500	30196401	1886	1886	1886	1886	0
17	20230717	192400	30196401	1886	1886	1886	1886	0
18	20230717	192300	30196401	1886	1886	1886	1886	0
19	20230717	192200	30196401	1886	1886	1886	1886	0
20	20230717	192100	30196401	1886	1886	1886	1886	0
21	20230717	192000	30196401	1886	1886	1886	1886	0
22	20230717	191900	30196401	1886	1886	1886	1886	0
23	20230717	191800	30196401	1886	1886	1886	1886	0
24	20230717	191700	30196401	1886	1886	1886	1886	0
25	20230717	191600	30196401	1886	1886	1886	1886	0
26	20230717	191500	30196401	1886	1886	1886	1886	0
27	20230717	191400	30196401	1886	1886	1886	1886	0
28	20230717	191300	30196401	1886	1886	1886	1886	0
29	20230717	191200	30196401	1886	1886	1886	1886	0
30	20230717	191100	30196401	1886	1886	1886	1886	0
31	20230717	191000	30196401	1886	1886	1886	1886	0
32	20230717	190900	30196401	1886	1886	1886	1886	370
33	20230717	190800	30196401	1886	1886	1886	1886	0
34	20230717	190700	30196401	1886	1886	1886	1886	0
35	20230717	190600	30196401	1886	1886	1886	1886	0
36	20230717	190500	30196401	1886	1886	1886	1886	0
37	20230717	190400	30196401	1886	1886	1886	1886	0
38	20230717	190300	30196401	1886	1886	1886	1886	0
39	20230717	190200	30196401	1886	1886	1886	1886	0
40	20230717	190100	30196401	1886	1886	1886	1886	0
41	20230717	190000	30196401	1886	1886	1886	1886	0
42	20230717	185900	30196401	1886	1886	1886	1886	0
43	20230717	185800	30196401	1886	1886	1886	1886	0
44	20230717	185700	30196401	1886	1886	1886	1886	0
45	20230717	185600	30196401	1886	1886	1886	1886	0
46	20230717	185500	30196401	1886	1886	1886	1886	0
47	20230717	185400	30196401	1886	1886	1886	1886	0
48	20230717	185300	30196401	1886	1886	1886	1886	0
49	20230717	185200	30196401	1886	1886	1886	1886	0
50	20230717	185100	30196401	1886	1886	1886	1886	0
51	20230717	185000	30196401	1886	1886	1886	1886	0
52	20230717	184900	30196401	1886	1886	1886	1886	0
53	20230717	184800	30196401	1886	1886	1886	1886	0
54	20230717	184700	30196401	1886	1886	1886	1886	0
55	20230717	184600	30196401	1886	1886	1886	1886	0
56	20230717	184500	30196401	1886	1886	1886	1886	0
57	20230717	184400	30196401	1886	1886	1886	1886	0
58	20230717	184300	30196401	1886	1886	1886	1886	0
59	20230717	184200	30196401	1886	1886	1886	1886	0
60	20230717	184100	30196401	1886	1886	1886	1886	0
61	20230717	184000	30196401	1886	1886	1886	1886	0
62	20230717	183900	30196401	1886	1886	1886	1886	370
63	20230717	183800	30196401	1886	1886	1886	1886	0
64	20230717	183700	30196401	1886	1886	1886	1886	0
65	20230717	183600	30196401	1886	1886	1886	1886	0
66	20230717	183500	30196401	1886	1886	1886	1886	0
67	20230717	183400	30196401	1886	1886	1886	1886	0
68	20230717	183300	30196401	1886	1886	1886	1886	0
69	20230717	183200	30196401	1886	1886	1886	1886	0
70	20230717	183100	30196401	1886	1886	1886	1886	0
71	20230717	183000	30196401	1886	1886	1886	1886	0
72	20230717	182900	30196401	1886	1886	1886	1886	0
73	20230717	182800	30196401	1886	1886	1886	1886	0
74	20230717	182700	30196401	1886	1886	1886	1886	0
75	20230717	182600	30196401	1886	1886	1886	1886	0
76	20230717	182500	30196401	1886	1886	1886	1886	0
77	20230717	182400	30196401	1886	1886	1886	1886	0
78	20230717	182300	30196401	1886	1886	1886	1886	0
79	20230717	182200	30196401	1886	1886	1886	1886	0
80	20230717	182100	30196401	1886	1886	1886	1886	0
81	20230717	182000	30196401	1886	1886	1886	1886	0
82	20230717	181900	30196401	1886	1886	1886	1886	0
83	20230717	181800	30196401	1886	1886	1886	1886	0
84	20230717	181700	30196401	1886	1886	1886	1886	0
85	20230717	181600	30196401	1886	1886	1886	1886	0
86	20230717	181500	30196401	1886	1886	1886	1886	0
87	20230717	181400	30196401	1886	1886	1886	1886	0
88	20230717	181300	30196401	1886	1886	1886	1886	0
89	20230717	181200	30196401	1886	1886	1886	1886	0
90	20230717	181100	30196401	1886	1886	1886	1886	0
91	20230717	181000	30196401	1886	1886	1886	1886	0
92	20230717	180900	30196401	1886	1886	1886	1886	370
93	20230717	180800	30196401	1886	1886	1886	1886	0
94	20230717	180700	30196401	1886	1886	1886	1886	0
95	20230717	180600	30196401	1886	1886	1886	1886	0
96	20230717	180500	30196401	1886	1886	1886	1886	0
97	20230717	180400	30196401	1886	1886	1886	1886	0
98	20230717	180300	30196401	1886	1886	1886	1886	0
99	20230717	180200	30196401	1886	1886	1886	1886	0
100	20230717	180100	30196401	1886	1886	1886	1886	0
101	20230717	180000	30196401	1886	1886	1886	1886	0
102	20230717	175900	30196401	1886	1886	1886	1886	0
103	20230717	175800	30196401	1886	1886	1886	1886	0
104	20230717	175700	30196401	1886	1886	1886	1886	0
105	20230717	175600	30196401	1886	1886	1886	1886	0
106	20230717	175500	30196401	1886	1886	1886	1886	0
107	20230717	175400	30196401	1886	1886	1886	1886	0
108	20230717	175300	30196401	1886	1886	1886	1886	0
109	20230717	175200	30196401	1886	1886	1886	1886	0
110	20230717	175100	30196401	1886	1886	1886	1886	0
111	20230717	175000	30196401	1886	1886	1886	1886	0
112	20230717	174900	30196401	1886	1886	1886	1886	0
113	20230717	174800	30196401	1886	1886	1886	1886	0
114	20230717	174700	30196401	1886	1886	1886	1886	0
115	20230717	174600	30196401	1886	1886	1886	1886	0
116	20230717	174500	30196401	1886	1886	1886	1886	0
117	20230717	174400	30196401	1886	1886	1886	1886	0
118	20230717	174300	30196401	1886	1886	1886	1886	0
119	20230717	174200	30196401	1886	1886	1886	1886	0
120	20230717	174100	30196401	1886	1886	1886	1886	0
121	20230717	174000	30196401	1886	1886	1886	1886	0
122	20230717	173900	30196401	1886	1886	1886	1886	370
123	20230717	173800	30196401	1886	1886	1886	1886	0
124	20230717	173700	30196401	1886	1886	1886	1886	0
125	20230717	173600	30196401	1886	1886	1886	1886	0
126	20230717	173500	30196401	1886	1886	1886	1886	0
127	20230717	173400	30196401	1886	1886	1886	1886	0
128	20230717	173300	30196401	1886	1886	1886	1886	0
129	20230717	173200	30196401	1886	1886	1886	1886	0
130	20230717	173100	30196401	1886	1886	1886	1886	0
131	20230717	173000	30196401	1886	1886	1886	1886	0
132	20230717	172900	30196401	1886	1886	1886	1886	0
133	20230717	172800	30196401	1886	1886	1886	1886	0
134	20230717	172700	30196401	1886	1886	1886	1886	0
135	20230717	172600	30196401	1886	1886	1886	1886	0
136	20230717	172500	30196401	1886	1886	1886	1886	0
137	20230717	172400	30196401	1886	1886	1886	1886	0
138	20230717	172300	30196401	1886	1886	1886	1886	0
139	20230717	172200	30196401	1886	1886	1886	1886	0
140	20230717	172100	30196401	1886	1886	1886	1886	0
141	20230717	172000	30196401	1886	1886	1886	1886	0
142	20230717	171900	30196401	1886	1886	1886	1886	0
143	20230717	171800	30196401	1886	1886	1886	1886	0
144	20230717	171700	30196401	1886	1886	1886	1886	0
145	20230717	171600	30196401	1886	1886	1886	1886	0
146	20230717	171500	30196401	1886	1886	1886	1886	0
147	20230717	171400	30196401	1886	1886	1886	1886	0
148	20230717	171300	30196401	1886	1886	1886	1886	0
149	20230717	171200	30196401	1886	1886	1886	1886	0
150	20230717	171100	30196401	1886	1886	1886	1886	0
151	20230717	171000	30196401	1886	1886	1886	1886	0
152	20230717	170900	30196401	1886	1886	1886	1886	370
153	20230717	170800	30196401	1886	1886	1886	1886	0
154	20230717	170700	30196401	1886	1886	1886	1886	0
155	20230717	170600	30196401	1886	1886	1886	1886	0
156	20230717	170500	30196401	1886	1886	1886	1886	0
157	20230717	170400	30196401	1886	1886	1886	1886	0
158	20230717	170300	30196401	1886	1886	1886	1886	0
159	20230717	170200	30196401	1886	1886	1886	1886	0
160	20230717	170100	30196401	1886	1886	1886	1886	0
161	20230717	170000	30196401	1886	1886	1886	1886	0
162	20230717	165900	30196401	1886	1886	1886	1886	0
163	20230717	165800	30196401	1886	1886	1886	1886	0
164	20230717	165700	30196401	1886	1886	1886	1886	0
165	20230717	165600	30196401	1886	1886	1886	1886	0
166	20230717	165500	30196401	1886	1886	1886	1886	0
167	20230717	165400	30196401	1886	1886	1886	1886	0
168	20230717	165300	30196401	1886	1886	1886	1886	0
169	20230717	165200	30196401	1886	1886	1886	1886	0
170	20230717	165100	30196401	1886	1886	1886	1886	0
171	20230717	165000	30196401	1886	1886	1886	1886	0
172	20230717	164900	30196401	1886	1886	1886	1886	0
173	20230717	164800	30196401	1886	1886	1886	1886	0
174	20230717	164700	30196401	1886	1886	1886	1886	0
175	20230717	164600	30196401	1886	1886	1886	1886	0
176	20230717	164500	30196401	1886	1886	1886	1886	0
177	20230717	164400	30196401	1886	1886	1886	1886	0
178	20230717	164300	30196401	1886	1886	1886	1886	0
179	20230717	164200	30196401	1886	1886	1886	1886	0
180	20230717	164100	30196401	1886	1886	1886	1886	0
181	20230717	164000	30196401	1886	1886	1886	1886	0
182	20230717	163900	30196401	1886	1886	1886	1886	370
183	20230717	163800	30196401	1886	1886	1886	1886	0
184	20230717	163700	30196401	1886	1886	1886	1886	0
185	20230717	163600	30196401	1886	1886	1886	1886	0
186	20230717	163500	30196401	1886	1886	1886	1886	0
187	20230717	163400	30196401	1886	1886	1886	1886	0
188	20230717	163300	30196401	1886	1886	1886	1886	0
189	20230717	163200	30196401	1886	1886	1886	1886	0
190	20230717	163100	30196401	1886	1886	1886	1886	0
191	20230717	163000	30196401	1886	1886	1886	1886	0
192	20230717	162900	30196401	1886	1886	1886	1886	0
193	20230717	162800	30196401	1886	1886	1886	1886	0
194	20230717	162700	30196401	1886	1886	1886	1886	0
195	20230717	162600	30196401	1886	1886	1886	1886	0
196	20230717	162500	30196401	1886	1886	1886	1886	0
197	20230717	162400	30196401	1886	1886	1886	1886	0
198	20230717	162300	30196401	1886	1886	1886	1886	0
199	20230717	162200	30196401	1886	1886	1886	1886	0
200	20230717	162100	30196401	1886	1886	1886	1886	0
201	20230717	162000	30196401	1886	1886	1886	1886	0
202	20230717	161900	30196401	1886	1886	1886	1886	0
203	20230717	161800	30196401	1886	1886	1886	1886	0
204	20230717	161700	30196401	1886	1886	1886	1886	0
205	20230717	161600	30196401	1886	1886	1886	1886	0
206	20230717	161500	30196401	1886	1886	1886	1886	0
207	20230717	161400	30196401	1886	1886	1886	1886	0
208	20230717	161300	30196401	1886	1886	1886	1886	0
209	20230717	161200	30196401	1886	1886	1886	1886	0
210	20230717	161100	30196401	1886	1886	1886	1886	0
211	20230717	161000	30196401	1886	1886	1886	1886	0
212	20230717	160900	30196401	1886	1886	1886	1886	370
213	20230717	160800	30196401	1886	1886	1886	1886	0
214	20230717	160700	30196401	1886	1886	1886	1886	0
215	20230717	160600	30196401	1886	1886	1886	1886	0
216	20230717	160500	30196401	1886	1886	1886	1886	0
217	20230717	160400	30196401	1886	1886	1886	1886	0
218	20230717	160300	30196401	1886	1886	1886	1886	0
219	20230717	160200	30196401	1886	1886	1886	1886	0
220	20230717	160100	30196401	1886	1886	1886	1886	0
221	20230717	160000	30196401	1886	1886	1886	1886	0
222	20230717	155900	30196401	1886	1886	1886	1886	0
223	20230717	155800	30196401	1886	1886	1886	1886	0
224	20230717	155700	30196401	1886	1886	1886	1886	0
225	20230717	155600	30196401	1886	1886	1886	1886	0
226	20230717	155500	30196401	1886	1886	1886	1886	0
227	20230717	155400	30196401	1886	1886	1886	1886	0
228	20230717	155300	30196401	1886	1886	1886	1886	0
229	20230717	155200	30196401	1886	1886	1886	1886	0
230	20230717	155100	30196401	1886	1886	1886	1886	0
231	20230717	155000	30196401	1886	1886	1886	1886	0
232	20230717	154900	30196401	1886	1886	1886	1886	0
233	20230717	154800	30196401	1886	1886	1886	1886	0
234	20230717	154700	30196401	1886	1886	1886	1886	0
235	20230717	154600	30196401	1886	1886	1886	1886	0
236	20230717	154500	30196401	1886	1886	1886	1886	0
237	20230717	154400	30196401	1886	1886	1886	1886	0
238	20230717	154300	30196401	1886	1886	1886	1886	0
239	20230717	154200	30196401	1886	1886	1886	1886	0
240	20230717	154100	30196401	1886	1886	1886	1886	0
241	20230717	154000	30196401	1886	1886	1886	1886	0
242	20230717	153900	30196401	1886	1886	1886	1886	370
243	20230717	153800	30196401	1886	1886	1886	1886	0
244	20230717	153700	30196401	1886	1886	1886	1886	0
245	20230717	153600	30196401	1886	1886	1886	1886	0
246	20230717	153500	30196401	1886	1886	1886	1886	0
247	20230717	153400	30196401	1886	1886	1886	1886	0
248	20230717	153300	30196401	1886	1886	1886	1886	0
249	20230717	153200	30196401	1886	1886	1886	1886	0
250	20230717	153100	30196401	1886	1886	1886	1886	0
251	20230717	153000	30196401	1886	1886	1886	1886	370
252	20230717	152900	29498581	1885	1885	1885	1885	0
253	20230717	152800	29498581	1885	1885	1885	1885	0
254	20230717	152700	29498581	1885	1885	1885	1885	0
255	20230717	152600	29498581	1885	1885	1885	1885	0
256	20230717	152500	29498581	1885	1885	1885	1885	0
257	20230717	152400	29498581	1885	1885	1885	1885	0
258	20230717	152300	29498581	1885	1885	1885	1885	0
259	20230717	152200	29498581	1885	1885	1885	1885	0
260	20230717	152100	29498581	1885	1885	1885	1885	0
261	20230717	152000	29498581	1885	1885	1885	1885	0
262	20230717	151900	29498581	1885	1885	1885	1885	30
263	20230717	151800	29442031	1887	1887	1887	1887	0
264	20230717	151700	29442031	1887	1887	1887	1887	0
265	20230717	151600	29442031	1887	1887	1887	1887	0
266	20230717	151500	29442031	1887	1887	1887	1887	0
267	20230717	151400	29442031	1887	1887	1887	1887	0
268	20230717	151300	29442031	1887	1887	1887	1887	0
269	20230717	151200	29442031	1887	1887	1887	1887	0
270	20230717	151100	29442031	1887	1887	1887	1887	0
271	20230717	151000	29442031	1887	1887	1887	1887	0
272	20230717	150900	29442031	1887	1887	1887	1887	0
273	20230717	150800	29442031	1887	1887	1887	1887	0
274	20230717	150700	29442031	1887	1887	1887	1887	0
275	20230717	150600	29442031	1887	1887	1887	1887	0
276	20230717	150500	29442031	1887	1887	1887	1887	0
277	20230717	150400	29442031	1887	1887	1887	1887	1
278	20230717	150300	29440144	1887	1887	1887	1887	0
279	20230717	150200	29440144	1887	1887	1887	1887	0
280	20230717	150100	29440144	1887	1887	1887	1887	0
281	20230717	150000	29440144	1887	1887	1887	1887	0
282	20230717	145900	29440144	1887	1887	1887	1887	160
283	20230717	145800	29138224	1887	1887	1887	1887	0
284	20230717	145700	29138224	1887	1887	1887	1887	0
285	20230717	145600	29138224	1887	1887	1887	1887	0
286	20230717	145500	29138224	1887	1887	1887	1887	0
287	20230717	145400	29138224	1887	1887	1887	1887	0
288	20230717	145300	29138224	1887	1887	1887	1887	0
289	20230717	145200	29138224	1887	1887	1887	1887	0
290	20230717	145100	29138224	1887	1887	1887	1887	0
291	20230717	145000	29138224	1887	1887	1887	1887	0
292	20230717	144900	29138224	1887	1887	1887	1887	0
293	20230717	144800	29138224	1887	1887	1887	1887	7
294	20230717	144700	29125015	1887	1887	1887	1887	772
295	20230717	144600	27668251	1883	1883	1883	1883	0
296	20230717	144500	27668251	1883	1883	1883	1883	0
297	20230717	144400	27668251	1883	1883	1883	1883	0
298	20230717	144300	27668251	1883	1883	1883	1883	0
299	20230717	144200	27668251	1883	1883	1883	1883	0
300	20230717	144100	27668251	1883	1883	1883	1883	251
301	20230717	144000	27195618	1887	1887	1887	1887	0
302	20230717	143900	27195618	1887	1887	1887	1887	0
303	20230717	143800	27195618	1887	1887	1887	1887	0
304	20230717	143700	27195618	1887	1887	1887	1887	0
305	20230717	143600	27195618	1887	1887	1887	1887	0
306	20230717	143500	27195618	1887	1887	1887	1887	0
307	20230717	143400	27195618	1887	1887	1887	1887	0
308	20230717	143300	27195618	1887	1887	1887	1887	0
309	20230717	143200	27195618	1887	1887	1887	1887	0
310	20230717	143100	27195618	1887	1887	1887	1887	0
311	20230717	143000	27195618	1887	1887	1887	1887	0
312	20230717	142900	27195618	1887	1887	1887	1887	0
313	20230717	142800	27195618	1887	1887	1887	1887	0
314	20230717	142700	27195618	1887	1887	1887	1887	0
315	20230717	142600	27195618	1887	1887	1887	1887	0
316	20230717	142500	27195618	1887	1887	1887	1887	0
317	20230717	142400	27195618	1887	1887	1887	1887	0
318	20230717	142300	27195618	1887	1887	1887	1887	0
319	20230717	142200	27195618	1887	1887	1887	1887	0
320	20230717	142100	27195618	1887	1887	1887	1887	0
321	20230717	142000	27195618	1887	1887	1887	1887	0
322	20230717	141900	27195618	1887	1887	1887	1887	0
323	20230717	141800	27195618	1887	1887	1887	1887	0
324	20230717	141700	27195618	1887	1887	1887	1887	0
325	20230717	141600	27195618	1887	1887	1887	1887	0
326	20230717	141500	27195618	1887	1887	1887	1887	0
327	20230717	141400	27195618	1887	1887	1887	1887	0
328	20230717	141300	27195618	1887	1887	1887	1887	0
329	20230717	141200	27195618	1887	1887	1887	1887	0
330	20230717	141100	27195618	1887	1887	1887	1887	0
331	20230717	141000	27195618	1887	1887	1887	1887	0
332	20230717	140900	27195618	1887	1887	1887	1887	0
333	20230717	140800	27195618	1887	1887	1887	1887	0
334	20230717	140700	27195618	1887	1887	1887	1887	0
335	20230717	140600	27195618	1887	1887	1887	1887	1
336	20230717	140500	27193731	1887	1887	1887	1887	0
337	20230717	140400	27193731	1887	1887	1887	1887	12
338	20230717	140300	27171087	1887	1887	1887	1887	0
339	20230717	140200	27171087	1887	1887	1887	1887	0
340	20230717	140100	27171087	1887	1887	1887	1887	0
341	20230717	140000	27171087	1887	1887	1887	1887	0
342	20230717	135900	27171087	1887	1887	1887	1887	0
343	20230717	135800	27171087	1887	1887	1887	1887	0
344	20230717	135700	27171087	1887	1887	1887	1887	0
345	20230717	135600	27171087	1887	1887	1887	1887	0
346	20230717	135500	27171087	1887	1887	1887	1887	0
347	20230717	135400	27171087	1887	1887	1887	1887	0
348	20230717	135300	27171087	1887	1887	1887	1887	300
349	20230717	135200	26604987	1887	1887	1887	1887	0
350	20230717	135100	26604987	1887	1887	1887	1887	0
351	20230717	135000	26604987	1887	1887	1887	1887	0
352	20230717	134900	26604987	1887	1887	1887	1887	0
353	20230717	134800	26604987	1887	1887	1887	1887	0
354	20230717	134700	26604987	1887	1887	1887	1887	0
355	20230717	134600	26604987	1887	1887	1887	1887	0
356	20230717	134500	26604987	1887	1887	1887	1887	0
357	20230717	134400	26604987	1887	1887	1887	1887	0
358	20230717	134300	26604987	1887	1887	1887	1887	1
359	20230717	134200	26603100	1883	1883	1883	1883	0
360	20230717	134100	26603100	1883	1883	1883	1883	0
361	20230717	134000	26603100	1883	1883	1883	1883	0
362	20230717	133900	26603100	1883	1883	1883	1883	0
363	20230717	133800	26603100	1883	1883	1883	1883	0
364	20230717	133700	26603100	1883	1883	1883	1883	0
365	20230717	133600	26603100	1883	1883	1883	1883	500
366	20230717	133500	25661600	1883	1883	1883	1883	500
367	20230717	133400	24720100	1887	1887	1887	1887	0
368	20230717	133300	24720100	1887	1887	1887	1887	0
369	20230717	133200	24720100	1887	1887	1887	1887	0
370	20230717	133100	24720100	1887	1887	1887	1887	0
371	20230717	133000	24720100	1887	1887	1887	1887	0
372	20230717	132900	24720100	1887	1887	1887	1887	200
373	20230717	132800	24342700	1887	1887	1887	1887	0
374	20230717	132700	24342700	1887	1887	1887	1887	0
375	20230717	132600	24342700	1887	1884	1887	1884	60
376	20230717	132500	24229654	1884	1884	1884	1884	0
377	20230717	132400	24229654	1884	1884	1884	1884	0
378	20230717	132300	24229654	1884	1884	1884	1884	0
379	20230717	132200	24229654	1884	1884	1884	1884	0
380	20230717	132100	24229654	1884	1884	1884	1884	0
381	20230717	132000	24229654	1884	1884	1884	1884	0
382	20230717	131900	24229654	1884	1884	1884	1884	0
383	20230717	131800	24229654	1884	1884	1884	1884	0
384	20230717	131700	24229654	1884	1884	1884	1884	0
385	20230717	131600	24229654	1884	1884	1884	1884	0
386	20230717	131500	24229654	1884	1884	1884	1884	0
387	20230717	131400	24229654	1884	1884	1884	1884	0
388	20230717	131300	24229654	1884	1884	1884	1884	0
389	20230717	131200	24229654	1884	1884	1884	1884	0
390	20230717	131100	24229654	1884	1884	1884	1884	0
391	20230717	131000	24229654	1884	1884	1884	1884	0
392	20230717	130900	24229654	1884	1884	1884	1884	0
393	20230717	130800	24229654	1884	1884	1884	1884	0
394	20230717	130700	24229654	1884	1884	1884	1884	0
395	20230717	130600	24229654	1884	1884	1884	1884	0
396	20230717	130500	24229654	1884	1884	1884	1884	0
397	20230717	130400	24229654	1884	1884	1884	1884	0
398	20230717	130300	24229654	1884	1884	1884	1884	0
399	20230717	130200	24229654	1884	1884	1884	1884	0
400	20230717	130100	24229654	1884	1884	1884	1884	0
401	20230717	130000	24229654	1884	1884	1884	1884	0
402	20230717	125900	24229654	1884	1884	1884	1884	0
403	20230717	125800	24229654	1884	1884	1884	1884	0
404	20230717	125700	24229654	1884	1884	1884	1884	0
405	20230717	125600	24229654	1884	1884	1884	1884	0
406	20230717	125500	24229654	1884	1884	1884	1884	0
407	20230717	125400	24229654	1884	1884	1884	1884	7
408	20230717	125300	24216466	1884	1884	1884	1884	0
409	20230717	125200	24216466	1884	1884	1884	1884	0
410	20230717	125100	24216466	1884	1884	1884	1884	0
411	20230717	125000	24216466	1884	1884	1884	1884	0
412	20230717	124900	24216466	1884	1884	1884	1884	10
413	20230717	124800	24197626	1884	1884	1884	1884	0
414	20230717	124700	24197626	1884	1885	1885	1884	197
415	20230717	124600	23826477	1885	1885	1885	1885	0
416	20230717	124500	23826477	1885	1885	1885	1885	0
417	20230717	124400	23826477	1885	1885	1885	1885	0
418	20230717	124300	23826477	1885	1885	1885	1885	0
419	20230717	124200	23826477	1885	1885	1885	1885	500
420	20230717	124100	22883977	1885	1885	1885	1885	0
421	20230717	124000	22883977	1885	1885	1885	1885	0
422	20230717	123900	22883977	1885	1885	1885	1885	0
423	20230717	123800	22883977	1885	1885	1885	1885	0
424	20230717	123700	22883977	1885	1885	1885	1885	0
425	20230717	123600	22883977	1885	1885	1885	1885	53
426	20230717	123500	22784072	1885	1885	1885	1885	600
427	20230717	123400	21653072	1886	1886	1886	1886	0
428	20230717	123300	21653072	1886	1886	1886	1886	0
429	20230717	123200	21653072	1886	1886	1886	1886	0
430	20230717	123100	21653072	1886	1886	1886	1886	0
431	20230717	123000	21653072	1886	1886	1886	1886	0
432	20230717	122900	21653072	1886	1886	1886	1886	0
433	20230717	122800	21653072	1886	1886	1886	1886	0
434	20230717	122700	21653072	1886	1886	1886	1886	0
435	20230717	122600	21653072	1886	1886	1886	1886	0
436	20230717	122500	21653072	1886	1886	1886	1886	0
437	20230717	122400	21653072	1886	1886	1886	1886	0
438	20230717	122300	21653072	1886	1886	1886	1886	0
439	20230717	122200	21653072	1886	1886	1886	1886	0
440	20230717	122100	21653072	1886	1886	1886	1886	0
441	20230717	122000	21653072	1886	1886	1886	1886	0
442	20230717	121900	21653072	1886	1886	1886	1886	0
443	20230717	121800	21653072	1886	1886	1886	1886	0
444	20230717	121700	21653072	1886	1886	1886	1886	0
445	20230717	121600	21653072	1886	1886	1886	1886	0
446	20230717	121500	21653072	1886	1886	1886	1886	0
447	20230717	121400	21653072	1886	1886	1886	1886	0
448	20230717	121300	21653072	1886	1886	1886	1886	0
449	20230717	121200	21653072	1886	1886	1886	1886	0
450	20230717	121100	21653072	1886	1886	1886	1886	1
451	20230717	121000	21651186	1886	1886	1886	1886	12
452	20230717	120900	21628554	1884	1884	1884	1884	0
453	20230717	120800	21628554	1884	1884	1884	1884	0
454	20230717	120700	21628554	1884	1884	1884	1884	0
455	20230717	120600	21628554	1884	1884	1884	1884	0
456	20230717	120500	21628554	1884	1884	1884	1884	0
457	20230717	120400	21628554	1884	1884	1884	1884	0
458	20230717	120300	21628554	1884	1884	1884	1884	0
459	20230717	120200	21628554	1884	1884	1884	1884	0
460	20230717	120100	21628554	1884	1884	1884	1884	0
461	20230717	120000	21628554	1884	1884	1884	1884	0
462	20230717	115900	21628554	1884	1884	1884	1884	0
463	20230717	115800	21628554	1884	1884	1884	1884	0
464	20230717	115700	21628554	1884	1884	1884	1884	0
465	20230717	115600	21628554	1884	1884	1884	1884	0
466	20230717	115500	21628554	1884	1884	1884	1884	0
467	20230717	115400	21628554	1884	1884	1884	1884	0
468	20230717	115300	21628554	1884	1884	1884	1884	0
469	20230717	115200	21628554	1884	1888	1888	1884	320
470	20230717	115100	21025594	1889	1889	1889	1889	100
471	20230717	115000	20836694	1889	1889	1889	1889	0
472	20230717	114900	20836694	1889	1889	1889	1889	0
473	20230717	114800	20836694	1889	1889	1889	1889	0
474	20230717	114700	20836694	1889	1889	1889	1889	0
475	20230717	114600	20836694	1889	1889	1889	1889	0
476	20230717	114500	20836694	1889	1889	1889	1889	0
477	20230717	114400	20836694	1889	1889	1889	1889	0
478	20230717	114300	20836694	1889	1889	1889	1889	0
479	20230717	114200	20836694	1889	1889	1889	1889	0
480	20230717	114100	20836694	1889	1889	1889	1889	0
481	20230717	114000	20836694	1889	1889	1889	1889	0
482	20230717	113900	20836694	1889	1889	1889	1889	0
483	20230717	113800	20836694	1889	1889	1889	1889	0
484	20230717	113700	20836694	1889	1889	1889	1889	0
485	20230717	113600	20836694	1889	1889	1889	1889	0
486	20230717	113500	20836694	1889	1889	1889	1889	1
487	20230717	113400	20834805	1889	1889	1889	1889	0
488	20230717	113300	20834805	1889	1889	1889	1889	0
489	20230717	113200	20834805	1889	1889	1889	1889	2
490	20230717	113100	20831027	1889	1889	1889	1889	0
491	20230717	113000	20831027	1889	1889	1889	1889	0
492	20230717	112900	20831027	1889	1889	1889	1889	0
493	20230717	112800	20831027	1889	1889	1889	1889	100
494	20230717	112700	20642127	1889	1889	1889	1889	0
495	20230717	112600	20642127	1889	1889	1889	1889	0
496	20230717	112500	20642127	1889	1889	1889	1889	0
497	20230717	112400	20642127	1889	1889	1889	1889	0
498	20230717	112300	20642127	1889	1889	1889	1889	0
499	20230717	112200	20642127	1889	1889	1889	1889	0
500	20230717	112100	20642127	1889	1889	1889	1889	0
501	20230717	112000	20642127	1889	1889	1889	1889	16
502	20230717	111900	20611903	1889	1889	1889	1889	0
503	20230717	111800	20611903	1889	1889	1889	1889	4
504	20230717	111700	20604347	1887	1887	1887	1887	0
505	20230717	111600	20604347	1887	1890	1890	1887	1000
506	20230717	111500	18717344	1889	1890	1890	1889	2
507	20230717	111400	18713565	1893	1885	1893	1885	101
508	20230717	111300	18522380	1881	1881	1881	1881	11
509	20230717	111200	18501689	1884	1884	1884	1884	39
510	20230717	111100	18428213	1882	1885	1885	1882	768
511	20230717	111000	16982716	1884	1883	1884	1883	250
512	20230717	110900	16511725	1883	1883	1883	1883	0
513	20230717	110800	16511725	1883	1882	1883	1882	120
514	20230717	110700	16285794	1882	1882	1882	1882	0
515	20230717	110600	16285794	1882	1882	1882	1882	0
516	20230717	110500	16285794	1882	1882	1882	1882	0
517	20230717	110400	16285794	1882	1882	1882	1882	7
518	20230717	110300	16272620	1884	1884	1884	1884	0
519	20230717	110200	16272620	1884	1884	1884	1884	0
520	20230717	110100	16272620	1884	1884	1884	1884	0
521	20230717	110000	16272620	1884	1884	1884	1884	0
522	20230717	105900	16272620	1884	1884	1884	1884	0
523	20230717	105800	16272620	1884	1884	1884	1884	0
524	20230717	105700	16272620	1884	1884	1884	1884	0
525	20230717	105600	16272620	1884	1884	1884	1884	0
526	20230717	105500	16272620	1884	1884	1884	1884	0
527	20230717	105400	16272620	1884	1884	1884	1884	0
528	20230717	105300	16272620	1884	1884	1884	1884	0
529	20230717	105200	16272620	1884	1884	1884	1884	26
530	20230717	105100	16223636	1880	1880	1880	1880	0
531	20230717	105000	16223636	1880	1880	1880	1880	0
532	20230717	104900	16223636	1880	1880	1880	1880	0
533	20230717	104800	16223636	1880	1880	1880	1880	0
534	20230717	104700	16223636	1880	1880	1880	1880	0
535	20230717	104600	16223636	1880	1880	1880	1880	0
536	20230717	104500	16223636	1880	1881	1881	1880	400
537	20230717	104400	15471377	1900	1900	1900	1900	0
538	20230717	104300	15471377	1900	1900	1900	1900	0
539	20230717	104200	15471377	1900	1900	1900	1900	0
540	20230717	104100	15471377	1900	1900	1900	1900	0
541	20230717	104000	15471377	1900	1900	1900	1900	0
542	20230717	103900	15471377	1900	1900	1900	1900	0
543	20230717	103800	15471377	1900	1900	1900	1900	0
544	20230717	103700	15471377	1900	1900	1900	1900	0
545	20230717	103600	15471377	1900	1900	1900	1900	0
546	20230717	103500	15471377	1900	1900	1900	1900	0
547	20230717	103400	15471377	1900	1900	1900	1900	0
548	20230717	103300	15471377	1900	1900	1900	1900	0
549	20230717	103200	15471377	1900	1900	1900	1900	0
550	20230717	103100	15471377	1900	1900	1900	1900	0
551	20230717	103000	15471377	1900	1900	1900	1900	0
552	20230717	102900	15471377	1900	1900	1900	1900	0
553	20230717	102800	15471377	1900	1900	1900	1900	0
554	20230717	102700	15471377	1900	1900	1900	1900	0
555	20230717	102600	15471377	1900	1900	1900	1900	0
556	20230717	102500	15471377	1900	1900	1900	1900	0
557	20230717	102400	15471377	1900	1900	1900	1900	0
558	20230717	102300	15471377	1900	1900	1900	1900	0
559	20230717	102200	15471377	1900	1900	1900	1900	0
560	20230717	102100	15471377	1900	1885	1900	1885	20
561	20230717	102000	15433392	1884	1884	1884	1884	0
562	20230717	101900	15433392	1884	1884	1884	1884	0
563	20230717	101800	15433392	1884	1884	1884	1884	0
564	20230717	101700	15433392	1884	1884	1884	1884	0
565	20230717	101600	15433392	1884	1884	1884	1884	5
566	20230717	101500	15423972	1884	1884	1884	1884	2
567	20230717	101400	15420204	1904	1884	1904	1884	2
568	20230717	101300	15416416	1880	1880	1880	1880	1
569	20230717	101200	15414536	1904	1904	1904	1904	0
570	20230717	101100	15414536	1904	1904	1904	1904	0
571	20230717	101000	15414536	1904	1904	1904	1904	0
572	20230717	100900	15414536	1904	1884	1904	1884	50
573	20230717	100800	15319404	1903	1884	1903	1884	4
574	20230717	100700	15311830	1880	1884	1903	1880	8
575	20230717	100600	15296676	1880	1880	1880	1880	0
576	20230717	100500	15296676	1880	1880	1880	1880	100
577	20230717	100400	15108676	1880	1880	1880	1880	0
578	20230717	100300	15108676	1880	1880	1880	1880	0
579	20230717	100200	15108676	1880	1880	1880	1880	0
580	20230717	100100	15108676	1880	1880	1880	1880	0
581	20230717	100000	15108676	1880	1880	1880	1880	1
582	20230717	095900	15106796	1878	1878	1878	1878	0
583	20230717	095800	15106796	1878	1878	1878	1878	0
584	20230717	095700	15106796	1878	1878	1878	1878	0
585	20230717	095600	15106796	1878	1878	1878	1878	0
586	20230717	095500	15106796	1878	1878	1878	1878	0
587	20230717	095400	15106796	1878	1878	1878	1878	0
588	20230717	095300	15106796	1878	1878	1878	1878	0
589	20230717	095200	15106796	1878	1878	1878	1878	1
590	20230717	095100	15104918	1881	1881	1881	1881	0
591	20230717	095000	15104918	1881	1881	1881	1881	0
592	20230717	094900	15104918	1881	1881	1881	1881	0
593	20230717	094800	15104918	1881	1881	1881	1881	1
594	20230717	094700	15103037	1878	1878	1878	1878	0
595	20230717	094600	15103037	1878	1878	1878	1878	0
596	20230717	094500	15103037	1878	1878	1878	1878	0
597	20230717	094400	15103037	1878	1878	1878	1878	0
598	20230717	094300	15103037	1878	1878	1878	1878	1
599	20230717	094200	15101159	1879	1879	1879	1879	1
600	20230717	094100	15099280	1879	1879	1879	1879	1
601	20230717	094000	15097401	1879	1879	1879	1879	0
602	20230717	093900	15097401	1879	1879	1879	1879	0
603	20230717	093800	15097401	1879	1879	1879	1879	4
604	20230717	093700	15089885	1880	1880	1880	1880	0
605	20230717	093600	15089885	1880	1878	1880	1878	2
606	20230717	093500	15086127	1882	1878	1882	1878	1134
607	20230717	093400	12956431	1874	1874	1874	1874	6
608	20230717	093300	12945187	1878	1878	1878	1878	2
609	20230717	093200	12941431	1876	1882	1882	1876	865
610	20230717	093100	11318581	1882	1882	1882	1882	4
611	20230717	093000	11311053	1878	1885	1885	1878	673
612	20230717	092900	10044050	1888	1888	1888	1888	0
613	20230717	092800	10044050	1888	1888	1888	1888	0
614	20230717	092700	10044050	1888	1888	1888	1888	0
615	20230717	092600	10044050	1888	1888	1888	1888	0
616	20230717	092500	10044050	1888	1888	1888	1888	0
617	20230717	092400	10044050	1888	1888	1888	1888	0
618	20230717	092300	10044050	1888	1888	1888	1888	0
619	20230717	092200	10044050	1888	1888	1888	1888	0
620	20230717	092100	10044050	1888	1888	1888	1888	0
621	20230717	092000	10044050	1888	1888	1888	1888	2
622	20230717	091900	10040274	1888	1888	1888	1888	2
623	20230717	091800	10036498	1884	1885	1885	1884	59
624	20230717	091700	9925290	1905	1905	1905	1905	0
625	20230717	091600	9925290	1905	1905	1905	1905	0
626	20230717	091500	9925290	1905	1905	1905	1905	0
627	20230717	091400	9925290	1905	1905	1905	1905	0
628	20230717	091300	9925290	1905	1905	1905	1905	0
629	20230717	091200	9925290	1905	1905	1905	1905	1
630	20230717	091100	9923385	1900	1900	1905	1881	3632
631	20230717	091000	3066610	1900	1900	1900	1900	0
632	20230717	090900	3066610	1900	1900	1900	1900	0
633	20230717	090800	3066610	1900	1900	1900	1900	0
634	20230717	090700	3066610	1900	1900	1900	1900	13
635	20230717	090600	3041910	1910	1910	1910	1910	0
636	20230717	090500	3041910	1910	1910	1910	1910	0
637	20230717	090400	3041910	1910	1910	1910	1910	0
638	20230717	090300	3041910	1910	1910	1910	1910	0
639	20230717	090200	3041910	1910	1910	1910	1910	0
640	20230717	090100	3041910	1910	1910	1910	1910	0
641	20230717	090000	3041910	1910	1900	1910	1900	1601