KissMeData/044780/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	192100	76441918	1876	1876	1876	1876	1489
3	20230714	192000	76441918	1876	1876	1876	1876	0
4	20230714	191900	76441918	1876	1876	1876	1876	0
5	20230714	191800	76441918	1876	1876	1876	1876	0
6	20230714	191700	76441918	1876	1876	1876	1876	0
7	20230714	191600	76441918	1876	1876	1876	1876	0
8	20230714	191500	76441918	1876	1876	1876	1876	0
9	20230714	191400	76441918	1876	1876	1876	1876	0
10	20230714	191300	76441918	1876	1876	1876	1876	0
11	20230714	191200	76441918	1876	1876	1876	1876	0
12	20230714	191100	76441918	1876	1876	1876	1876	0
13	20230714	191000	76441918	1876	1876	1876	1876	0
14	20230714	190900	76441918	1876	1876	1876	1876	0
15	20230714	190800	76441918	1876	1876	1876	1876	0
16	20230714	190700	76441918	1876	1876	1876	1876	0
17	20230714	190600	76441918	1876	1876	1876	1876	0
18	20230714	190500	76441918	1876	1876	1876	1876	0
19	20230714	190400	76441918	1876	1876	1876	1876	0
20	20230714	190300	76441918	1876	1876	1876	1876	0
21	20230714	190200	76441918	1876	1876	1876	1876	0
22	20230714	190100	76441918	1876	1876	1876	1876	0
23	20230714	190000	76441918	1876	1876	1876	1876	0
24	20230714	185900	76441918	1876	1876	1876	1876	0
25	20230714	185800	76441918	1876	1876	1876	1876	0
26	20230714	185700	76441918	1876	1876	1876	1876	0
27	20230714	185600	76441918	1876	1876	1876	1876	0
28	20230714	185500	76441918	1876	1876	1876	1876	0
29	20230714	185400	76441918	1876	1876	1876	1876	0
30	20230714	185300	76441918	1876	1876	1876	1876	0
31	20230714	185200	76441918	1876	1876	1876	1876	0
32	20230714	185100	76441918	1876	1876	1876	1876	1489
33	20230714	185000	76441918	1876	1876	1876	1876	0
34	20230714	184900	76441918	1876	1876	1876	1876	0
35	20230714	184800	76441918	1876	1876	1876	1876	0
36	20230714	184700	76441918	1876	1876	1876	1876	0
37	20230714	184600	76441918	1876	1876	1876	1876	0
38	20230714	184500	76441918	1876	1876	1876	1876	0
39	20230714	184400	76441918	1876	1876	1876	1876	0
40	20230714	184300	76441918	1876	1876	1876	1876	0
41	20230714	184200	76441918	1876	1876	1876	1876	0
42	20230714	184100	76441918	1876	1876	1876	1876	0
43	20230714	184000	76441918	1876	1876	1876	1876	0
44	20230714	183900	76441918	1876	1876	1876	1876	0
45	20230714	183800	76441918	1876	1876	1876	1876	0
46	20230714	183700	76441918	1876	1876	1876	1876	0
47	20230714	183600	76441918	1876	1876	1876	1876	0
48	20230714	183500	76441918	1876	1876	1876	1876	0
49	20230714	183400	76441918	1876	1876	1876	1876	0
50	20230714	183300	76441918	1876	1876	1876	1876	0
51	20230714	183200	76441918	1876	1876	1876	1876	0
52	20230714	183100	76441918	1876	1876	1876	1876	0
53	20230714	183000	76441918	1876	1876	1876	1876	0
54	20230714	182900	76441918	1876	1876	1876	1876	0
55	20230714	182800	76441918	1876	1876	1876	1876	0
56	20230714	182700	76441918	1876	1876	1876	1876	0
57	20230714	182600	76441918	1876	1876	1876	1876	0
58	20230714	182500	76441918	1876	1876	1876	1876	0
59	20230714	182400	76441918	1876	1876	1876	1876	0
60	20230714	182300	76441918	1876	1876	1876	1876	0
61	20230714	182200	76441918	1876	1876	1876	1876	0
62	20230714	182100	76441918	1876	1876	1876	1876	1489
63	20230714	182000	76441918	1876	1876	1876	1876	0
64	20230714	181900	76441918	1876	1876	1876	1876	0
65	20230714	181800	76441918	1876	1876	1876	1876	0
66	20230714	181700	76441918	1876	1876	1876	1876	0
67	20230714	181600	76441918	1876	1876	1876	1876	0
68	20230714	181500	76441918	1876	1876	1876	1876	0
69	20230714	181400	76441918	1876	1876	1876	1876	0
70	20230714	181300	76441918	1876	1876	1876	1876	0
71	20230714	181200	76441918	1876	1876	1876	1876	0
72	20230714	181100	76441918	1876	1876	1876	1876	0
73	20230714	181000	76441918	1876	1876	1876	1876	0
74	20230714	180900	76441918	1876	1876	1876	1876	0
75	20230714	180800	76441918	1876	1876	1876	1876	0
76	20230714	180700	76441918	1876	1876	1876	1876	0
77	20230714	180600	76441918	1876	1876	1876	1876	0
78	20230714	180500	76441918	1876	1876	1876	1876	0
79	20230714	180400	76441918	1876	1876	1876	1876	0
80	20230714	180300	76441918	1876	1876	1876	1876	0
81	20230714	180200	76441918	1876	1876	1876	1876	0
82	20230714	180100	76441918	1876	1876	1876	1876	0
83	20230714	180000	76441918	1876	1876	1876	1876	0
84	20230714	175900	76441918	1876	1876	1876	1876	0
85	20230714	175800	76441918	1876	1876	1876	1876	0
86	20230714	175700	76441918	1876	1876	1876	1876	0
87	20230714	175600	76441918	1876	1876	1876	1876	0
88	20230714	175500	76441918	1876	1876	1876	1876	0
89	20230714	175400	76441918	1876	1876	1876	1876	0
90	20230714	175300	76441918	1876	1876	1876	1876	0
91	20230714	175200	76441918	1876	1876	1876	1876	0
92	20230714	175100	76441918	1876	1876	1876	1876	1489
93	20230714	175000	76441918	1876	1876	1876	1876	0
94	20230714	174900	76441918	1876	1876	1876	1876	0
95	20230714	174800	76441918	1876	1876	1876	1876	0
96	20230714	174700	76441918	1876	1876	1876	1876	0
97	20230714	174600	76441918	1876	1876	1876	1876	0
98	20230714	174500	76441918	1876	1876	1876	1876	0
99	20230714	174400	76441918	1876	1876	1876	1876	0
100	20230714	174300	76441918	1876	1876	1876	1876	0
101	20230714	174200	76441918	1876	1876	1876	1876	0
102	20230714	174100	76441918	1876	1876	1876	1876	0
103	20230714	174000	76441918	1876	1876	1876	1876	0
104	20230714	173900	76441918	1876	1876	1876	1876	0
105	20230714	173800	76441918	1876	1876	1876	1876	0
106	20230714	173700	76441918	1876	1876	1876	1876	0
107	20230714	173600	76441918	1876	1876	1876	1876	0
108	20230714	173500	76441918	1876	1876	1876	1876	0
109	20230714	173400	76441918	1876	1876	1876	1876	0
110	20230714	173300	76441918	1876	1876	1876	1876	0
111	20230714	173200	76441918	1876	1876	1876	1876	0
112	20230714	173100	76441918	1876	1876	1876	1876	0
113	20230714	173000	76441918	1876	1876	1876	1876	0
114	20230714	172900	76441918	1876	1876	1876	1876	0
115	20230714	172800	76441918	1876	1876	1876	1876	0
116	20230714	172700	76441918	1876	1876	1876	1876	0
117	20230714	172600	76441918	1876	1876	1876	1876	0
118	20230714	172500	76441918	1876	1876	1876	1876	0
119	20230714	172400	76441918	1876	1876	1876	1876	0
120	20230714	172300	76441918	1876	1876	1876	1876	0
121	20230714	172200	76441918	1876	1876	1876	1876	0
122	20230714	172100	76441918	1876	1876	1876	1876	1489
123	20230714	172000	76441918	1876	1876	1876	1876	0
124	20230714	171900	76441918	1876	1876	1876	1876	0
125	20230714	171800	76441918	1876	1876	1876	1876	0
126	20230714	171700	76441918	1876	1876	1876	1876	0
127	20230714	171600	76441918	1876	1876	1876	1876	0
128	20230714	171500	76441918	1876	1876	1876	1876	0
129	20230714	171400	76441918	1876	1876	1876	1876	0
130	20230714	171300	76441918	1876	1876	1876	1876	0
131	20230714	171200	76441918	1876	1876	1876	1876	0
132	20230714	171100	76441918	1876	1876	1876	1876	0
133	20230714	171000	76441918	1876	1876	1876	1876	0
134	20230714	170900	76441918	1876	1876	1876	1876	0
135	20230714	170800	76441918	1876	1876	1876	1876	0
136	20230714	170700	76441918	1876	1876	1876	1876	0
137	20230714	170600	76441918	1876	1876	1876	1876	0
138	20230714	170500	76441918	1876	1876	1876	1876	0
139	20230714	170400	76441918	1876	1876	1876	1876	0
140	20230714	170300	76441918	1876	1876	1876	1876	0
141	20230714	170200	76441918	1876	1876	1876	1876	0
142	20230714	170100	76441918	1876	1876	1876	1876	0
143	20230714	170000	76441918	1876	1876	1876	1876	0
144	20230714	165900	76441918	1876	1876	1876	1876	0
145	20230714	165800	76441918	1876	1876	1876	1876	0
146	20230714	165700	76441918	1876	1876	1876	1876	0
147	20230714	165600	76441918	1876	1876	1876	1876	0
148	20230714	165500	76441918	1876	1876	1876	1876	0
149	20230714	165400	76441918	1876	1876	1876	1876	0
150	20230714	165300	76441918	1876	1876	1876	1876	0
151	20230714	165200	76441918	1876	1876	1876	1876	0
152	20230714	165100	76441918	1876	1876	1876	1876	1489
153	20230714	165000	76441918	1876	1876	1876	1876	0
154	20230714	164900	76441918	1876	1876	1876	1876	0
155	20230714	164800	76441918	1876	1876	1876	1876	0
156	20230714	164700	76441918	1876	1876	1876	1876	0
157	20230714	164600	76441918	1876	1876	1876	1876	0
158	20230714	164500	76441918	1876	1876	1876	1876	0
159	20230714	164400	76441918	1876	1876	1876	1876	0
160	20230714	164300	76441918	1876	1876	1876	1876	0
161	20230714	164200	76441918	1876	1876	1876	1876	0
162	20230714	164100	76441918	1876	1876	1876	1876	0
163	20230714	164000	76441918	1876	1876	1876	1876	0
164	20230714	163900	76441918	1876	1876	1876	1876	0
165	20230714	163800	76441918	1876	1876	1876	1876	0
166	20230714	163700	76441918	1876	1876	1876	1876	0
167	20230714	163600	76441918	1876	1876	1876	1876	0
168	20230714	163500	76441918	1876	1876	1876	1876	0
169	20230714	163400	76441918	1876	1876	1876	1876	0
170	20230714	163300	76441918	1876	1876	1876	1876	0
171	20230714	163200	76441918	1876	1876	1876	1876	0
172	20230714	163100	76441918	1876	1876	1876	1876	0
173	20230714	163000	76441918	1876	1876	1876	1876	0
174	20230714	162900	76441918	1876	1876	1876	1876	0
175	20230714	162800	76441918	1876	1876	1876	1876	0
176	20230714	162700	76441918	1876	1876	1876	1876	0
177	20230714	162600	76441918	1876	1876	1876	1876	0
178	20230714	162500	76441918	1876	1876	1876	1876	0
179	20230714	162400	76441918	1876	1876	1876	1876	0
180	20230714	162300	76441918	1876	1876	1876	1876	0
181	20230714	162200	76441918	1876	1876	1876	1876	0
182	20230714	162100	76441918	1876	1876	1876	1876	1489
183	20230714	162000	76441918	1876	1876	1876	1876	0
184	20230714	161900	76441918	1876	1876	1876	1876	0
185	20230714	161800	76441918	1876	1876	1876	1876	0
186	20230714	161700	76441918	1876	1876	1876	1876	0
187	20230714	161600	76441918	1876	1876	1876	1876	0
188	20230714	161500	76441918	1876	1876	1876	1876	0
189	20230714	161400	76441918	1876	1876	1876	1876	0
190	20230714	161300	76441918	1876	1876	1876	1876	0
191	20230714	161200	76441918	1876	1876	1876	1876	0
192	20230714	161100	76441918	1876	1876	1876	1876	0
193	20230714	161000	76441918	1876	1876	1876	1876	0
194	20230714	160900	76441918	1876	1876	1876	1876	0
195	20230714	160800	76441918	1876	1876	1876	1876	0
196	20230714	160700	76441918	1876	1876	1876	1876	0
197	20230714	160600	76441918	1876	1876	1876	1876	0
198	20230714	160500	76441918	1876	1876	1876	1876	0
199	20230714	160400	76441918	1876	1876	1876	1876	0
200	20230714	160300	76441918	1876	1876	1876	1876	0
201	20230714	160200	76441918	1876	1876	1876	1876	0
202	20230714	160100	76441918	1876	1876	1876	1876	0
203	20230714	160000	76441918	1876	1876	1876	1876	0
204	20230714	155900	76441918	1876	1876	1876	1876	0
205	20230714	155800	76441918	1876	1876	1876	1876	0
206	20230714	155700	76441918	1876	1876	1876	1876	0
207	20230714	155600	76441918	1876	1876	1876	1876	0
208	20230714	155500	76441918	1876	1876	1876	1876	0
209	20230714	155400	76441918	1876	1876	1876	1876	0
210	20230714	155300	76441918	1876	1876	1876	1876	0
211	20230714	155200	76441918	1876	1876	1876	1876	0
212	20230714	155100	76441918	1876	1876	1876	1876	1489
213	20230714	155000	76441918	1876	1876	1876	1876	0
214	20230714	154900	76441918	1876	1876	1876	1876	0
215	20230714	154800	76441918	1876	1876	1876	1876	0
216	20230714	154700	76441918	1876	1876	1876	1876	0
217	20230714	154600	76441918	1876	1876	1876	1876	0
218	20230714	154500	76441918	1876	1876	1876	1876	0
219	20230714	154400	76441918	1876	1876	1876	1876	0
220	20230714	154300	76441918	1876	1876	1876	1876	0
221	20230714	154200	76441918	1876	1876	1876	1876	0
222	20230714	154100	76441918	1876	1876	1876	1876	0
223	20230714	154000	76441918	1876	1876	1876	1876	0
224	20230714	153900	76441918	1876	1876	1876	1876	0
225	20230714	153800	76441918	1876	1876	1876	1876	0
226	20230714	153700	76441918	1876	1876	1876	1876	0
227	20230714	153600	76441918	1876	1876	1876	1876	0
228	20230714	153500	76441918	1876	1876	1876	1876	0
229	20230714	153400	76441918	1876	1876	1876	1876	0
230	20230714	153300	76441918	1876	1876	1876	1876	0
231	20230714	153200	76441918	1876	1876	1876	1876	0
232	20230714	153100	76441918	1876	1876	1876	1876	0
233	20230714	153000	76441918	1876	1876	1876	1876	1489
234	20230714	152900	73648554	1877	1877	1877	1877	0
235	20230714	152800	73648554	1877	1877	1877	1877	0
236	20230714	152700	73648554	1877	1877	1877	1877	0
237	20230714	152600	73648554	1877	1877	1877	1877	0
238	20230714	152500	73648554	1877	1877	1877	1877	0
239	20230714	152400	73648554	1877	1877	1877	1877	0
240	20230714	152300	73648554	1877	1877	1877	1877	0
241	20230714	152200	73648554	1877	1877	1877	1877	0
242	20230714	152100	73648554	1877	1877	1877	1877	0
243	20230714	152000	73648554	1877	1877	1877	1877	0
244	20230714	151900	73648554	1877	1877	1877	1877	0
245	20230714	151800	73648554	1877	1878	1878	1877	677
246	20230714	151700	72377705	1880	1880	1880	1880	100
247	20230714	151600	72189705	1880	1880	1880	1880	0
248	20230714	151500	72189705	1880	1880	1880	1880	20
249	20230714	151400	72152105	1880	1880	1880	1880	157
250	20230714	151300	71856945	1880	1880	1880	1880	0
251	20230714	151200	71856945	1880	1880	1880	1880	0
252	20230714	151100	71856945	1880	1880	1880	1880	0
253	20230714	151000	71856945	1880	1882	1882	1880	106
254	20230714	150900	71657549	1883	1883	1883	1883	12
255	20230714	150800	71634953	1883	1883	1883	1883	0
256	20230714	150700	71634953	1883	1883	1883	1883	10
257	20230714	150600	71616123	1883	1883	1883	1883	0
258	20230714	150500	71616123	1883	1883	1883	1883	0
259	20230714	150400	71616123	1883	1883	1883	1883	0
260	20230714	150300	71616123	1883	1883	1883	1883	0
261	20230714	150200	71616123	1883	1883	1883	1883	85
262	20230714	150100	71456068	1883	1883	1883	1883	0
263	20230714	150000	71456068	1883	1883	1883	1883	0
264	20230714	145900	71456068	1883	1883	1883	1883	0
265	20230714	145800	71456068	1883	1883	1883	1883	177
266	20230714	145700	71122777	1877	1877	1877	1877	0
267	20230714	145600	71122777	1877	1877	1877	1877	0
268	20230714	145500	71122777	1877	1877	1877	1877	0
269	20230714	145400	71122777	1877	1877	1877	1877	0
270	20230714	145300	71122777	1877	1877	1877	1877	0
271	20230714	145200	71122777	1877	1877	1877	1877	0
272	20230714	145100	71122777	1877	1877	1877	1877	0
273	20230714	145000	71122777	1877	1877	1877	1877	0
274	20230714	144900	71122777	1877	1877	1877	1877	0
275	20230714	144800	71122777	1877	1877	1877	1877	0
276	20230714	144700	71122777	1877	1877	1877	1877	0
277	20230714	144600	71122777	1877	1877	1877	1877	0
278	20230714	144500	71122777	1877	1877	1877	1877	0
279	20230714	144400	71122777	1877	1877	1877	1877	500
280	20230714	144300	70184277	1877	1877	1877	1877	0
281	20230714	144200	70184277	1877	1877	1877	1877	0
282	20230714	144100	70184277	1877	1877	1877	1877	0
283	20230714	144000	70184277	1877	1877	1877	1877	0
284	20230714	143900	70184277	1877	1877	1877	1877	290
285	20230714	143800	69639947	1877	1882	1882	1877	1557
286	20230714	143700	66709678	1877	1877	1877	1877	0
287	20230714	143600	66709678	1877	1877	1877	1877	0
288	20230714	143500	66709678	1877	1877	1877	1877	0
289	20230714	143400	66709678	1877	1877	1877	1877	0
290	20230714	143300	66709678	1877	1877	1877	1877	0
291	20230714	143200	66709678	1877	1877	1877	1877	0
292	20230714	143100	66709678	1877	1877	1877	1877	0
293	20230714	143000	66709678	1877	1880	1880	1877	257
294	20230714	142900	66226968	1880	1880	1880	1880	0
295	20230714	142800	66226968	1880	1880	1880	1880	70
296	20230714	142700	66095368	1877	1877	1877	1877	0
297	20230714	142600	66095368	1877	1877	1877	1877	0
298	20230714	142500	66095368	1877	1877	1877	1877	0
299	20230714	142400	66095368	1877	1877	1877	1877	0
300	20230714	142300	66095368	1877	1877	1877	1877	0
301	20230714	142200	66095368	1877	1877	1877	1877	0
302	20230714	142100	66095368	1877	1877	1877	1877	1
303	20230714	142000	66093491	1880	1880	1880	1880	106
304	20230714	141900	65894211	1877	1877	1877	1877	135
305	20230714	141800	65640816	1877	1877	1877	1877	0
306	20230714	141700	65640816	1877	1877	1877	1877	0
307	20230714	141600	65640816	1877	1877	1877	1877	0
308	20230714	141500	65640816	1877	1877	1877	1877	0
309	20230714	141400	65640816	1877	1877	1877	1877	0
310	20230714	141300	65640816	1877	1877	1877	1877	0
311	20230714	141200	65640816	1877	1877	1877	1877	0
312	20230714	141100	65640816	1877	1877	1877	1877	0
313	20230714	141000	65640816	1877	1877	1877	1877	0
314	20230714	140900	65640816	1877	1877	1877	1877	0
315	20230714	140800	65640816	1877	1877	1877	1877	0
316	20230714	140700	65640816	1877	1877	1877	1877	0
317	20230714	140600	65640816	1877	1877	1877	1877	0
318	20230714	140500	65640816	1877	1877	1877	1877	0
319	20230714	140400	65640816	1877	1879	1880	1877	88
320	20230714	140300	65475431	1878	1878	1878	1878	0
321	20230714	140200	65475431	1878	1878	1878	1878	1453
322	20230714	140100	62746697	1879	1879	1879	1879	0
323	20230714	140000	62746697	1879	1879	1879	1879	492
324	20230714	135900	61822229	1880	1880	1880	1880	0
325	20230714	135800	61822229	1880	1880	1880	1880	177
326	20230714	135700	61489469	1880	1880	1880	1880	0
327	20230714	135600	61489469	1880	1880	1880	1880	0
328	20230714	135500	61489469	1880	1880	1880	1880	0
329	20230714	135400	61489469	1880	1880	1880	1880	0
330	20230714	135300	61489469	1880	1880	1880	1880	2
331	20230714	135200	61485709	1880	1880	1880	1880	0
332	20230714	135100	61485709	1880	1880	1880	1880	0
333	20230714	135000	61485709	1880	1880	1880	1880	0
334	20230714	134900	61485709	1880	1880	1880	1880	0
335	20230714	134800	61485709	1880	1880	1880	1880	0
336	20230714	134700	61485709	1880	1880	1880	1880	0
337	20230714	134600	61485709	1880	1880	1880	1880	0
338	20230714	134500	61485709	1880	1880	1880	1880	0
339	20230714	134400	61485709	1880	1880	1880	1880	0
340	20230714	134300	61485709	1880	1880	1880	1880	5
341	20230714	134200	61476309	1880	1880	1880	1880	0
342	20230714	134100	61476309	1880	1880	1880	1880	0
343	20230714	134000	61476309	1880	1880	1880	1880	0
344	20230714	133900	61476309	1880	1880	1880	1880	0
345	20230714	133800	61476309	1880	1880	1880	1880	0
346	20230714	133700	61476309	1880	1880	1880	1880	0
347	20230714	133600	61476309	1880	1880	1880	1880	38
348	20230714	133500	61404869	1879	1879	1879	1879	0
349	20230714	133400	61404869	1879	1879	1879	1879	0
350	20230714	133300	61404869	1879	1879	1879	1879	0
351	20230714	133200	61404869	1879	1879	1879	1879	7
352	20230714	133100	61391716	1879	1879	1879	1879	0
353	20230714	133000	61391716	1879	1879	1879	1879	0
354	20230714	132900	61391716	1879	1879	1879	1879	0
355	20230714	132800	61391716	1879	1879	1879	1879	0
356	20230714	132700	61391716	1879	1879	1879	1879	0
357	20230714	132600	61391716	1879	1879	1879	1879	0
358	20230714	132500	61391716	1879	1879	1879	1879	0
359	20230714	132400	61391716	1879	1879	1879	1879	0
360	20230714	132300	61391716	1879	1879	1879	1879	0
361	20230714	132200	61391716	1879	1879	1879	1879	0
362	20230714	132100	61391716	1879	1879	1879	1879	0
363	20230714	132000	61391716	1879	1879	1879	1879	0
364	20230714	131900	61391716	1879	1879	1879	1879	0
365	20230714	131800	61391716	1879	1879	1879	1879	0
366	20230714	131700	61391716	1879	1879	1879	1879	0
367	20230714	131600	61391716	1879	1879	1879	1879	0
368	20230714	131500	61391716	1879	1879	1879	1879	0
369	20230714	131400	61391716	1879	1879	1879	1879	0
370	20230714	131300	61391716	1879	1879	1879	1879	20
371	20230714	131200	61354136	1879	1879	1879	1879	0
372	20230714	131100	61354136	1879	1879	1879	1879	0
373	20230714	131000	61354136	1879	1879	1879	1879	0
374	20230714	130900	61354136	1879	1879	1879	1879	0
375	20230714	130800	61354136	1879	1879	1879	1879	0
376	20230714	130700	61354136	1879	1879	1879	1879	20
377	20230714	130600	61316556	1879	1879	1879	1879	0
378	20230714	130500	61316556	1879	1879	1879	1879	128
379	20230714	130400	61076044	1879	1879	1879	1879	18
380	20230714	130300	61042222	1887	1887	1887	1887	0
381	20230714	130200	61042222	1887	1887	1887	1887	0
382	20230714	130100	61042222	1887	1887	1887	1887	0
383	20230714	130000	61042222	1887	1887	1887	1887	0
384	20230714	125900	61042222	1887	1887	1887	1887	0
385	20230714	125800	61042222	1887	1887	1887	1887	0
386	20230714	125700	61042222	1887	1887	1887	1887	0
387	20230714	125600	61042222	1887	1887	1887	1887	0
388	20230714	125500	61042222	1887	1887	1887	1887	0
389	20230714	125400	61042222	1887	1887	1887	1887	0
390	20230714	125300	61042222	1887	1887	1887	1887	0
391	20230714	125200	61042222	1887	1887	1887	1887	0
392	20230714	125100	61042222	1887	1887	1887	1887	0
393	20230714	125000	61042222	1887	1887	1887	1887	0
394	20230714	124900	61042222	1887	1887	1887	1887	0
395	20230714	124800	61042222	1887	1887	1887	1887	1
396	20230714	124700	61040335	1878	1878	1878	1878	0
397	20230714	124600	61040335	1878	1878	1878	1878	0
398	20230714	124500	61040335	1878	1878	1878	1878	0
399	20230714	124400	61040335	1878	1878	1878	1878	0
400	20230714	124300	61040335	1878	1878	1878	1878	0
401	20230714	124200	61040335	1878	1878	1878	1878	0
402	20230714	124100	61040335	1878	1878	1878	1878	0
403	20230714	124000	61040335	1878	1878	1878	1878	0
404	20230714	123900	61040335	1878	1878	1878	1878	0
405	20230714	123800	61040335	1878	1878	1878	1878	244
406	20230714	123700	60582103	1887	1887	1887	1887	0
407	20230714	123600	60582103	1887	1887	1887	1887	0
408	20230714	123500	60582103	1887	1887	1887	1887	1
409	20230714	123400	60580216	1887	1887	1887	1887	0
410	20230714	123300	60580216	1887	1887	1887	1887	0
411	20230714	123200	60580216	1887	1887	1887	1887	100
412	20230714	123100	60391516	1887	1887	1887	1887	2
413	20230714	123000	60387742	1887	1887	1887	1887	0
414	20230714	122900	60387742	1887	1887	1887	1887	0
415	20230714	122800	60387742	1887	1887	1887	1887	0
416	20230714	122700	60387742	1887	1887	1887	1887	0
417	20230714	122600	60387742	1887	1887	1887	1887	0
418	20230714	122500	60387742	1887	1887	1887	1887	0
419	20230714	122400	60387742	1887	1887	1887	1887	0
420	20230714	122300	60387742	1887	1887	1887	1887	0
421	20230714	122200	60387742	1887	1887	1887	1887	0
422	20230714	122100	60387742	1887	1887	1887	1887	0
423	20230714	122000	60387742	1887	1887	1887	1887	1
424	20230714	121900	60385855	1878	1878	1878	1878	0
425	20230714	121800	60385855	1878	1878	1878	1878	0
426	20230714	121700	60385855	1878	1878	1878	1878	0
427	20230714	121600	60385855	1878	1878	1878	1878	0
428	20230714	121500	60385855	1878	1878	1878	1878	0
429	20230714	121400	60385855	1878	1878	1878	1878	0
430	20230714	121300	60385855	1878	1878	1878	1878	0
431	20230714	121200	60385855	1878	1878	1878	1878	0
432	20230714	121100	60385855	1878	1878	1878	1878	0
433	20230714	121000	60385855	1878	1878	1878	1878	0
434	20230714	120900	60385855	1878	1878	1878	1878	0
435	20230714	120800	60385855	1878	1878	1878	1878	0
436	20230714	120700	60385855	1878	1878	1878	1878	0
437	20230714	120600	60385855	1878	1878	1878	1878	0
438	20230714	120500	60385855	1878	1878	1878	1878	0
439	20230714	120400	60385855	1878	1878	1878	1878	1
440	20230714	120300	60383977	1889	1889	1889	1889	1
441	20230714	120200	60382088	1878	1880	1880	1878	61
442	20230714	120100	60267459	1880	1880	1880	1880	3000
443	20230714	120000	54627459	1881	1881	1881	1881	159
444	20230714	115900	54328380	1892	1892	1892	1892	0
445	20230714	115800	54328380	1892	1892	1892	1892	0
446	20230714	115700	54328380	1892	1892	1892	1892	0
447	20230714	115600	54328380	1892	1892	1892	1892	1
448	20230714	115500	54326488	1881	1881	1881	1881	0
449	20230714	115400	54326488	1881	1881	1881	1881	0
450	20230714	115300	54326488	1881	1881	1881	1881	0
451	20230714	115200	54326488	1881	1881	1881	1881	0
452	20230714	115100	54326488	1881	1882	1882	1881	500
453	20230714	115000	53385987	1892	1892	1892	1892	158
454	20230714	114900	53087051	1892	1892	1892	1892	0
455	20230714	114800	53087051	1892	1892	1892	1892	0
456	20230714	114700	53087051	1892	1892	1892	1892	200
457	20230714	114600	52708651	1892	1892	1892	1892	0
458	20230714	114500	52708651	1892	1892	1892	1892	0
459	20230714	114400	52708651	1892	1892	1892	1892	0
460	20230714	114300	52708651	1892	1892	1892	1892	0
461	20230714	114200	52708651	1892	1892	1892	1892	0
462	20230714	114100	52708651	1892	1892	1892	1892	0
463	20230714	114000	52708651	1892	1892	1892	1892	0
464	20230714	113900	52708651	1892	1892	1892	1892	0
465	20230714	113800	52708651	1892	1892	1892	1892	0
466	20230714	113700	52708651	1892	1892	1892	1892	0
467	20230714	113600	52708651	1892	1892	1892	1892	15
468	20230714	113500	52680271	1892	1892	1892	1892	0
469	20230714	113400	52680271	1892	1892	1892	1892	0
470	20230714	113300	52680271	1892	1892	1892	1892	0
471	20230714	113200	52680271	1892	1892	1892	1892	0
472	20230714	113100	52680271	1892	1892	1892	1892	0
473	20230714	113000	52680271	1892	1892	1892	1892	40
474	20230714	112900	52604591	1880	1880	1880	1880	0
475	20230714	112800	52604591	1880	1880	1880	1880	0
476	20230714	112700	52604591	1880	1880	1880	1880	0
477	20230714	112600	52604591	1880	1880	1880	1880	0
478	20230714	112500	52604591	1880	1880	1880	1880	258
479	20230714	112400	52119551	1880	1880	1880	1880	0
480	20230714	112300	52119551	1880	1880	1880	1880	0
481	20230714	112200	52119551	1880	1880	1880	1880	0
482	20230714	112100	52119551	1880	1880	1880	1880	0
483	20230714	112000	52119551	1880	1880	1880	1880	0
484	20230714	111900	52119551	1880	1880	1880	1880	768
485	20230714	111800	50675711	1880	1880	1880	1880	0
486	20230714	111700	50675711	1880	1880	1880	1880	0
487	20230714	111600	50675711	1880	1880	1880	1880	0
488	20230714	111500	50675711	1880	1880	1880	1880	0
489	20230714	111400	50675711	1880	1880	1880	1880	0
490	20230714	111300	50675711	1880	1880	1880	1880	0
491	20230714	111200	50675711	1880	1880	1880	1880	0
492	20230714	111100	50675711	1880	1880	1880	1880	0
493	20230714	111000	50675711	1880	1880	1880	1880	0
494	20230714	110900	50675711	1880	1880	1880	1880	0
495	20230714	110800	50675711	1880	1880	1880	1880	0
496	20230714	110700	50675711	1880	1880	1880	1880	0
497	20230714	110600	50675711	1880	1880	1880	1880	0
498	20230714	110500	50675711	1880	1880	1880	1880	0
499	20230714	110400	50675711	1880	1881	1881	1880	1374
500	20230714	110300	48091806	1882	1882	1882	1882	0
501	20230714	110200	48091806	1882	1882	1882	1882	626
502	20230714	110100	46913674	1882	1882	1882	1882	0
503	20230714	110000	46913674	1882	1882	1882	1882	0
504	20230714	105900	46913674	1882	1883	1883	1882	2000
505	20230714	105800	43148837	1883	1883	1883	1883	329
506	20230714	105700	42529330	1893	1893	1893	1893	0
507	20230714	105600	42529330	1893	1893	1893	1893	0
508	20230714	105500	42529330	1893	1893	1893	1893	0
509	20230714	105400	42529330	1893	1893	1893	1893	0
510	20230714	105300	42529330	1893	1893	1893	1893	0
511	20230714	105200	42529330	1893	1893	1893	1893	23
512	20230714	105100	42485791	1893	1893	1893	1893	24
513	20230714	105000	42440359	1893	1893	1893	1893	0
514	20230714	104900	42440359	1893	1893	1893	1893	0
515	20230714	104800	42440359	1893	1893	1893	1893	0
516	20230714	104700	42440359	1893	1893	1893	1893	0
517	20230714	104600	42440359	1893	1893	1893	1893	48
518	20230714	104500	42349495	1894	1894	1894	1894	0
519	20230714	104400	42349495	1894	1894	1894	1894	0
520	20230714	104300	42349495	1894	1894	1894	1894	2
521	20230714	104200	42345707	1894	1894	1894	1894	0
522	20230714	104100	42345707	1894	1894	1894	1894	1
523	20230714	104000	42343813	1882	1882	1882	1882	0
524	20230714	103900	42343813	1882	1882	1882	1882	0
525	20230714	103800	42343813	1882	1882	1882	1882	0
526	20230714	103700	42343813	1882	1882	1882	1882	227
527	20230714	103600	41916599	1894	1894	1894	1894	0
528	20230714	103500	41916599	1894	1894	1894	1894	0
529	20230714	103400	41916599	1894	1894	1894	1894	0
530	20230714	103300	41916599	1894	1894	1894	1894	0
531	20230714	103200	41916599	1894	1894	1894	1894	1
532	20230714	103100	41914705	1885	1885	1885	1885	0
533	20230714	103000	41914705	1885	1885	1885	1885	0
534	20230714	102900	41914705	1885	1885	1885	1885	0
535	20230714	102800	41914705	1885	1885	1885	1885	0
536	20230714	102700	41914705	1885	1885	1885	1885	0
537	20230714	102600	41914705	1885	1885	1885	1885	0
538	20230714	102500	41914705	1885	1885	1885	1885	0
539	20230714	102400	41914705	1885	1885	1885	1885	0
540	20230714	102300	41914705	1885	1885	1885	1885	0
541	20230714	102200	41914705	1885	1885	1885	1885	0
542	20230714	102100	41914705	1885	1885	1885	1885	0
543	20230714	102000	41914705	1885	1885	1885	1885	0
544	20230714	101900	41914705	1885	1885	1885	1885	0
545	20230714	101800	41914705	1885	1883	1885	1881	7358
546	20230714	101700	28058978	1884	1885	1885	1884	1322
547	20230714	101600	25567278	1886	1886	1886	1886	0
548	20230714	101500	25567278	1886	1886	1886	1886	0
549	20230714	101400	25567278	1886	1886	1886	1886	1099
550	20230714	101300	23494564	1886	1886	1886	1886	0
551	20230714	101200	23494564	1886	1886	1886	1886	0
552	20230714	101100	23494564	1886	1886	1886	1886	0
553	20230714	101000	23494564	1886	1886	1886	1886	0
554	20230714	100900	23494564	1886	1886	1886	1886	11
555	20230714	100800	23473818	1886	1886	1886	1886	0
556	20230714	100700	23473818	1886	1886	1886	1886	0
557	20230714	100600	23473818	1886	1886	1886	1886	0
558	20230714	100500	23473818	1886	1886	1886	1886	0
559	20230714	100400	23473818	1886	1886	1886	1886	0
560	20230714	100300	23473818	1886	1886	1886	1886	0
561	20230714	100200	23473818	1886	1886	1886	1886	0
562	20230714	100100	23473818	1886	1886	1886	1886	0
563	20230714	100000	23473818	1886	1886	1886	1886	0
564	20230714	095900	23473818	1886	1886	1886	1886	0
565	20230714	095800	23473818	1886	1886	1886	1886	0
566	20230714	095700	23473818	1886	1886	1886	1886	0
567	20230714	095600	23473818	1886	1886	1886	1886	0
568	20230714	095500	23473818	1886	1886	1886	1886	107
569	20230714	095400	23272016	1886	1886	1886	1886	0
570	20230714	095300	23272016	1886	1886	1886	1886	0
571	20230714	095200	23272016	1886	1886	1886	1886	0
572	20230714	095100	23272016	1886	1886	1886	1886	903
573	20230714	095000	21568958	1885	1885	1885	1885	0
574	20230714	094900	21568958	1885	1885	1885	1885	14
575	20230714	094800	21542568	1885	1885	1885	1885	338
576	20230714	094700	20905438	1886	1886	1886	1886	85
577	20230714	094600	20745128	1887	1887	1887	1887	99
578	20230714	094500	20558315	1887	1887	1887	1887	0
579	20230714	094400	20558315	1887	1887	1887	1887	0
580	20230714	094300	20558315	1887	1887	1887	1887	0
581	20230714	094200	20558315	1887	1887	1887	1887	0
582	20230714	094100	20558315	1887	1890	1890	1887	998
583	20230714	094000	18674808	1890	1890	1890	1890	0
584	20230714	093900	18674808	1890	1890	1890	1890	10
585	20230714	093800	18655908	1889	1889	1889	1889	0
586	20230714	093700	18655908	1889	1889	1889	1889	0
587	20230714	093600	18655908	1889	1889	1889	1889	0
588	20230714	093500	18655908	1889	1889	1889	1889	189
589	20230714	093400	18298887	1912	1912	1912	1912	0
590	20230714	093300	18298887	1912	1912	1912	1912	0
591	20230714	093200	18298887	1912	1912	1912	1912	0
592	20230714	093100	18298887	1912	1907	1912	1907	2
593	20230714	093000	18295068	1888	1901	1921	1887	3312
594	20230714	092900	11997824	1889	1889	1889	1889	1256
595	20230714	092800	9625240	1888	1888	1888	1888	100
596	20230714	092700	9436440	1889	1889	1889	1889	0
597	20230714	092600	9436440	1889	1889	1889	1889	10
598	20230714	092500	9417550	1889	1889	1889	1889	0
599	20230714	092400	9417550	1889	1888	1889	1888	369
600	20230714	092300	8720828	1889	1889	1889	1889	12
601	20230714	092200	8698160	1888	1888	1888	1888	0
602	20230714	092100	8698160	1888	1888	1888	1888	0
603	20230714	092000	8698160	1888	1888	1888	1888	30
604	20230714	091900	8641520	1890	1890	1890	1890	0
605	20230714	091800	8641520	1890	1890	1890	1890	0
606	20230714	091700	8641520	1890	1890	1890	1890	0
607	20230714	091600	8641520	1890	1890	1890	1890	0
608	20230714	091500	8641520	1890	1890	1890	1890	488
609	20230714	091400	7719200	1890	1890	1890	1890	8
610	20230714	091300	7704080	1890	1890	1890	1890	4
611	20230714	091200	7696520	1890	1890	1890	1890	0
612	20230714	091100	7696520	1890	1890	1890	1890	0
613	20230714	091000	7696520	1890	1892	1892	1890	796
614	20230714	090900	6191715	1892	1892	1892	1892	25
615	20230714	090800	6144415	1892	1892	1892	1892	0
616	20230714	090700	6144415	1892	1896	1896	1892	1202
617	20230714	090600	3867665	1897	1897	1897	1897	205
618	20230714	090500	3478780	1900	1900	1900	1900	0
619	20230714	090400	3478780	1900	1900	1900	1900	0
620	20230714	090300	3478780	1900	1900	1900	1900	0
621	20230714	090200	3478780	1900	1901	1901	1900	1155
622	20230714	090100	1283175	1901	1901	1901	1901	0
623	20230714	090000	1283175	1901	1901	1901	1901	675