KissMeData/065690/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193500	32799848	1801	1801	1801	1801	1716
3	20230714	193400	32799848	1801	1801	1801	1801	0
4	20230714	193300	32799848	1801	1801	1801	1801	0
5	20230714	193200	32799848	1801	1801	1801	1801	0
6	20230714	193100	32799848	1801	1801	1801	1801	0
7	20230714	193000	32799848	1801	1801	1801	1801	0
8	20230714	192900	32799848	1801	1801	1801	1801	0
9	20230714	192800	32799848	1801	1801	1801	1801	0
10	20230714	192700	32799848	1801	1801	1801	1801	0
11	20230714	192600	32799848	1801	1801	1801	1801	0
12	20230714	192500	32799848	1801	1801	1801	1801	0
13	20230714	192400	32799848	1801	1801	1801	1801	0
14	20230714	192300	32799848	1801	1801	1801	1801	0
15	20230714	192200	32799848	1801	1801	1801	1801	0
16	20230714	192100	32799848	1801	1801	1801	1801	0
17	20230714	192000	32799848	1801	1801	1801	1801	0
18	20230714	191900	32799848	1801	1801	1801	1801	0
19	20230714	191800	32799848	1801	1801	1801	1801	0
20	20230714	191700	32799848	1801	1801	1801	1801	0
21	20230714	191600	32799848	1801	1801	1801	1801	0
22	20230714	191500	32799848	1801	1801	1801	1801	0
23	20230714	191400	32799848	1801	1801	1801	1801	0
24	20230714	191300	32799848	1801	1801	1801	1801	0
25	20230714	191200	32799848	1801	1801	1801	1801	0
26	20230714	191100	32799848	1801	1801	1801	1801	0
27	20230714	191000	32799848	1801	1801	1801	1801	0
28	20230714	190900	32799848	1801	1801	1801	1801	0
29	20230714	190800	32799848	1801	1801	1801	1801	0
30	20230714	190700	32799848	1801	1801	1801	1801	0
31	20230714	190600	32799848	1801	1801	1801	1801	0
32	20230714	190500	32799848	1801	1801	1801	1801	1716
33	20230714	190400	32799848	1801	1801	1801	1801	0
34	20230714	190300	32799848	1801	1801	1801	1801	0
35	20230714	190200	32799848	1801	1801	1801	1801	0
36	20230714	190100	32799848	1801	1801	1801	1801	0
37	20230714	190000	32799848	1801	1801	1801	1801	0
38	20230714	185900	32799848	1801	1801	1801	1801	0
39	20230714	185800	32799848	1801	1801	1801	1801	0
40	20230714	185700	32799848	1801	1801	1801	1801	0
41	20230714	185600	32799848	1801	1801	1801	1801	0
42	20230714	185500	32799848	1801	1801	1801	1801	0
43	20230714	185400	32799848	1801	1801	1801	1801	0
44	20230714	185300	32799848	1801	1801	1801	1801	0
45	20230714	185200	32799848	1801	1801	1801	1801	0
46	20230714	185100	32799848	1801	1801	1801	1801	0
47	20230714	185000	32799848	1801	1801	1801	1801	0
48	20230714	184900	32799848	1801	1801	1801	1801	0
49	20230714	184800	32799848	1801	1801	1801	1801	0
50	20230714	184700	32799848	1801	1801	1801	1801	0
51	20230714	184600	32799848	1801	1801	1801	1801	0
52	20230714	184500	32799848	1801	1801	1801	1801	0
53	20230714	184400	32799848	1801	1801	1801	1801	0
54	20230714	184300	32799848	1801	1801	1801	1801	0
55	20230714	184200	32799848	1801	1801	1801	1801	0
56	20230714	184100	32799848	1801	1801	1801	1801	0
57	20230714	184000	32799848	1801	1801	1801	1801	0
58	20230714	183900	32799848	1801	1801	1801	1801	0
59	20230714	183800	32799848	1801	1801	1801	1801	0
60	20230714	183700	32799848	1801	1801	1801	1801	0
61	20230714	183600	32799848	1801	1801	1801	1801	0
62	20230714	183500	32799848	1801	1801	1801	1801	1716
63	20230714	183400	32799848	1801	1801	1801	1801	0
64	20230714	183300	32799848	1801	1801	1801	1801	0
65	20230714	183200	32799848	1801	1801	1801	1801	0
66	20230714	183100	32799848	1801	1801	1801	1801	0
67	20230714	183000	32799848	1801	1801	1801	1801	0
68	20230714	182900	32799848	1801	1801	1801	1801	0
69	20230714	182800	32799848	1801	1801	1801	1801	0
70	20230714	182700	32799848	1801	1801	1801	1801	0
71	20230714	182600	32799848	1801	1801	1801	1801	0
72	20230714	182500	32799848	1801	1801	1801	1801	0
73	20230714	182400	32799848	1801	1801	1801	1801	0
74	20230714	182300	32799848	1801	1801	1801	1801	0
75	20230714	182200	32799848	1801	1801	1801	1801	0
76	20230714	182100	32799848	1801	1801	1801	1801	0
77	20230714	182000	32799848	1801	1801	1801	1801	0
78	20230714	181900	32799848	1801	1801	1801	1801	0
79	20230714	181800	32799848	1801	1801	1801	1801	0
80	20230714	181700	32799848	1801	1801	1801	1801	0
81	20230714	181600	32799848	1801	1801	1801	1801	0
82	20230714	181500	32799848	1801	1801	1801	1801	0
83	20230714	181400	32799848	1801	1801	1801	1801	0
84	20230714	181300	32799848	1801	1801	1801	1801	0
85	20230714	181200	32799848	1801	1801	1801	1801	0
86	20230714	181100	32799848	1801	1801	1801	1801	0
87	20230714	181000	32799848	1801	1801	1801	1801	0
88	20230714	180900	32799848	1801	1801	1801	1801	0
89	20230714	180800	32799848	1801	1801	1801	1801	0
90	20230714	180700	32799848	1801	1801	1801	1801	0
91	20230714	180600	32799848	1801	1801	1801	1801	0
92	20230714	180500	32799848	1801	1801	1801	1801	1716
93	20230714	180400	32799848	1801	1801	1801	1801	0
94	20230714	180300	32799848	1801	1801	1801	1801	0
95	20230714	180200	32799848	1801	1801	1801	1801	0
96	20230714	180100	32799848	1801	1801	1801	1801	0
97	20230714	180000	32799848	1801	1801	1801	1801	0
98	20230714	175900	32799848	1801	1801	1801	1801	0
99	20230714	175800	32799848	1801	1801	1801	1801	0
100	20230714	175700	32799848	1801	1801	1801	1801	0
101	20230714	175600	32799848	1801	1801	1801	1801	0
102	20230714	175500	32799848	1801	1801	1801	1801	0
103	20230714	175400	32799848	1801	1801	1801	1801	0
104	20230714	175300	32799848	1801	1801	1801	1801	0
105	20230714	175200	32799848	1801	1801	1801	1801	0
106	20230714	175100	32799848	1801	1801	1801	1801	0
107	20230714	175000	32799848	1801	1801	1801	1801	0
108	20230714	174900	32799848	1801	1801	1801	1801	0
109	20230714	174800	32799848	1801	1801	1801	1801	0
110	20230714	174700	32799848	1801	1801	1801	1801	0
111	20230714	174600	32799848	1801	1801	1801	1801	0
112	20230714	174500	32799848	1801	1801	1801	1801	0
113	20230714	174400	32799848	1801	1801	1801	1801	0
114	20230714	174300	32799848	1801	1801	1801	1801	0
115	20230714	174200	32799848	1801	1801	1801	1801	0
116	20230714	174100	32799848	1801	1801	1801	1801	0
117	20230714	174000	32799848	1801	1801	1801	1801	0
118	20230714	173900	32799848	1801	1801	1801	1801	0
119	20230714	173800	32799848	1801	1801	1801	1801	0
120	20230714	173700	32799848	1801	1801	1801	1801	0
121	20230714	173600	32799848	1801	1801	1801	1801	0
122	20230714	173500	32799848	1801	1801	1801	1801	1716
123	20230714	173400	32799848	1801	1801	1801	1801	0
124	20230714	173300	32799848	1801	1801	1801	1801	0
125	20230714	173200	32799848	1801	1801	1801	1801	0
126	20230714	173100	32799848	1801	1801	1801	1801	0
127	20230714	173000	32799848	1801	1801	1801	1801	0
128	20230714	172900	32799848	1801	1801	1801	1801	0
129	20230714	172800	32799848	1801	1801	1801	1801	0
130	20230714	172700	32799848	1801	1801	1801	1801	0
131	20230714	172600	32799848	1801	1801	1801	1801	0
132	20230714	172500	32799848	1801	1801	1801	1801	0
133	20230714	172400	32799848	1801	1801	1801	1801	0
134	20230714	172300	32799848	1801	1801	1801	1801	0
135	20230714	172200	32799848	1801	1801	1801	1801	0
136	20230714	172100	32799848	1801	1801	1801	1801	0
137	20230714	172000	32799848	1801	1801	1801	1801	0
138	20230714	171900	32799848	1801	1801	1801	1801	0
139	20230714	171800	32799848	1801	1801	1801	1801	0
140	20230714	171700	32799848	1801	1801	1801	1801	0
141	20230714	171600	32799848	1801	1801	1801	1801	0
142	20230714	171500	32799848	1801	1801	1801	1801	0
143	20230714	171400	32799848	1801	1801	1801	1801	0
144	20230714	171300	32799848	1801	1801	1801	1801	0
145	20230714	171200	32799848	1801	1801	1801	1801	0
146	20230714	171100	32799848	1801	1801	1801	1801	0
147	20230714	171000	32799848	1801	1801	1801	1801	0
148	20230714	170900	32799848	1801	1801	1801	1801	0
149	20230714	170800	32799848	1801	1801	1801	1801	0
150	20230714	170700	32799848	1801	1801	1801	1801	0
151	20230714	170600	32799848	1801	1801	1801	1801	0
152	20230714	170500	32799848	1801	1801	1801	1801	1716
153	20230714	170400	32799848	1801	1801	1801	1801	0
154	20230714	170300	32799848	1801	1801	1801	1801	0
155	20230714	170200	32799848	1801	1801	1801	1801	0
156	20230714	170100	32799848	1801	1801	1801	1801	0
157	20230714	170000	32799848	1801	1801	1801	1801	0
158	20230714	165900	32799848	1801	1801	1801	1801	0
159	20230714	165800	32799848	1801	1801	1801	1801	0
160	20230714	165700	32799848	1801	1801	1801	1801	0
161	20230714	165600	32799848	1801	1801	1801	1801	0
162	20230714	165500	32799848	1801	1801	1801	1801	0
163	20230714	165400	32799848	1801	1801	1801	1801	0
164	20230714	165300	32799848	1801	1801	1801	1801	0
165	20230714	165200	32799848	1801	1801	1801	1801	0
166	20230714	165100	32799848	1801	1801	1801	1801	0
167	20230714	165000	32799848	1801	1801	1801	1801	0
168	20230714	164900	32799848	1801	1801	1801	1801	0
169	20230714	164800	32799848	1801	1801	1801	1801	0
170	20230714	164700	32799848	1801	1801	1801	1801	0
171	20230714	164600	32799848	1801	1801	1801	1801	0
172	20230714	164500	32799848	1801	1801	1801	1801	0
173	20230714	164400	32799848	1801	1801	1801	1801	0
174	20230714	164300	32799848	1801	1801	1801	1801	0
175	20230714	164200	32799848	1801	1801	1801	1801	0
176	20230714	164100	32799848	1801	1801	1801	1801	0
177	20230714	164000	32799848	1801	1801	1801	1801	0
178	20230714	163900	32799848	1801	1801	1801	1801	0
179	20230714	163800	32799848	1801	1801	1801	1801	0
180	20230714	163700	32799848	1801	1801	1801	1801	0
181	20230714	163600	32799848	1801	1801	1801	1801	0
182	20230714	163500	32799848	1801	1801	1801	1801	1716
183	20230714	163400	32799848	1801	1801	1801	1801	0
184	20230714	163300	32799848	1801	1801	1801	1801	0
185	20230714	163200	32799848	1801	1801	1801	1801	0
186	20230714	163100	32799848	1801	1801	1801	1801	0
187	20230714	163000	32799848	1801	1801	1801	1801	0
188	20230714	162900	32799848	1801	1801	1801	1801	0
189	20230714	162800	32799848	1801	1801	1801	1801	0
190	20230714	162700	32799848	1801	1801	1801	1801	0
191	20230714	162600	32799848	1801	1801	1801	1801	0
192	20230714	162500	32799848	1801	1801	1801	1801	0
193	20230714	162400	32799848	1801	1801	1801	1801	0
194	20230714	162300	32799848	1801	1801	1801	1801	0
195	20230714	162200	32799848	1801	1801	1801	1801	0
196	20230714	162100	32799848	1801	1801	1801	1801	0
197	20230714	162000	32799848	1801	1801	1801	1801	0
198	20230714	161900	32799848	1801	1801	1801	1801	0
199	20230714	161800	32799848	1801	1801	1801	1801	0
200	20230714	161700	32799848	1801	1801	1801	1801	0
201	20230714	161600	32799848	1801	1801	1801	1801	0
202	20230714	161500	32799848	1801	1801	1801	1801	0
203	20230714	161400	32799848	1801	1801	1801	1801	0
204	20230714	161300	32799848	1801	1801	1801	1801	0
205	20230714	161200	32799848	1801	1801	1801	1801	0
206	20230714	161100	32799848	1801	1801	1801	1801	0
207	20230714	161000	32799848	1801	1801	1801	1801	0
208	20230714	160900	32799848	1801	1801	1801	1801	0
209	20230714	160800	32799848	1801	1801	1801	1801	0
210	20230714	160700	32799848	1801	1801	1801	1801	0
211	20230714	160600	32799848	1801	1801	1801	1801	0
212	20230714	160500	32799848	1801	1801	1801	1801	1716
213	20230714	160400	32799848	1801	1801	1801	1801	0
214	20230714	160300	32799848	1801	1801	1801	1801	0
215	20230714	160200	32799848	1801	1801	1801	1801	0
216	20230714	160100	32799848	1801	1801	1801	1801	0
217	20230714	160000	32799848	1801	1801	1801	1801	0
218	20230714	155900	32799848	1801	1801	1801	1801	0
219	20230714	155800	32799848	1801	1801	1801	1801	0
220	20230714	155700	32799848	1801	1801	1801	1801	0
221	20230714	155600	32799848	1801	1801	1801	1801	0
222	20230714	155500	32799848	1801	1801	1801	1801	0
223	20230714	155400	32799848	1801	1801	1801	1801	0
224	20230714	155300	32799848	1801	1801	1801	1801	0
225	20230714	155200	32799848	1801	1801	1801	1801	0
226	20230714	155100	32799848	1801	1801	1801	1801	0
227	20230714	155000	32799848	1801	1801	1801	1801	0
228	20230714	154900	32799848	1801	1801	1801	1801	0
229	20230714	154800	32799848	1801	1801	1801	1801	0
230	20230714	154700	32799848	1801	1801	1801	1801	0
231	20230714	154600	32799848	1801	1801	1801	1801	0
232	20230714	154500	32799848	1801	1801	1801	1801	0
233	20230714	154400	32799848	1801	1801	1801	1801	0
234	20230714	154300	32799848	1801	1801	1801	1801	0
235	20230714	154200	32799848	1801	1801	1801	1801	0
236	20230714	154100	32799848	1801	1801	1801	1801	0
237	20230714	154000	32799848	1801	1801	1801	1801	0
238	20230714	153900	32799848	1801	1801	1801	1801	0
239	20230714	153800	32799848	1801	1801	1801	1801	0
240	20230714	153700	32799848	1801	1801	1801	1801	0
241	20230714	153600	32799848	1801	1801	1801	1801	0
242	20230714	153500	32799848	1801	1801	1801	1801	1716
243	20230714	153400	32799848	1801	1801	1801	1801	0
244	20230714	153300	32799848	1801	1801	1801	1801	0
245	20230714	153200	32799848	1801	1801	1801	1801	0
246	20230714	153100	32799848	1801	1801	1801	1801	0
247	20230714	153000	32799848	1801	1801	1801	1801	1716
248	20230714	152900	29709332	1774	1774	1774	1774	0
249	20230714	152800	29709332	1774	1774	1774	1774	0
250	20230714	152700	29709332	1774	1774	1774	1774	0
251	20230714	152600	29709332	1774	1774	1774	1774	0
252	20230714	152500	29709332	1774	1774	1774	1774	0
253	20230714	152400	29709332	1774	1774	1774	1774	0
254	20230714	152300	29709332	1774	1774	1774	1774	0
255	20230714	152200	29709332	1774	1774	1774	1774	0
256	20230714	152100	29709332	1774	1774	1774	1774	0
257	20230714	152000	29709332	1774	1774	1774	1774	0
258	20230714	151900	29709332	1774	1774	1774	1774	0
259	20230714	151800	29709332	1774	1774	1774	1774	0
260	20230714	151700	29709332	1774	1774	1774	1774	0
261	20230714	151600	29709332	1774	1774	1774	1774	0
262	20230714	151500	29709332	1774	1774	1774	1774	0
263	20230714	151400	29709332	1774	1774	1774	1774	0
264	20230714	151300	29709332	1774	1770	1774	1770	10
265	20230714	151200	29691616	1770	1770	1770	1770	700
266	20230714	151100	28452616	1770	1769	1770	1769	7
267	20230714	151000	28440232	1768	1768	1768	1768	6
268	20230714	150900	28429624	1769	1769	1769	1769	12
269	20230714	150800	28408396	1769	1769	1769	1769	1
270	20230714	150700	28406627	1757	1769	1769	1757	906
271	20230714	150600	26814294	1769	1769	1769	1769	7
272	20230714	150500	26801911	1769	1769	1769	1769	6
273	20230714	150400	26791297	1769	1769	1769	1769	6
274	20230714	150300	26780683	1769	1769	1769	1769	7
275	20230714	150200	26768300	1769	1769	1769	1769	6
276	20230714	150100	26757686	1769	1769	1769	1769	7
277	20230714	150000	26745303	1769	1769	1769	1769	6
278	20230714	145900	26734689	1769	1769	1769	1769	6
279	20230714	145800	26724075	1769	1769	1769	1769	7
280	20230714	145700	26711692	1769	1769	1769	1769	6
281	20230714	145600	26701078	1769	1769	1769	1769	6
282	20230714	145500	26690464	1769	1769	1769	1769	7
283	20230714	145400	26678081	1769	1769	1769	1769	6
284	20230714	145300	26667467	1769	1769	1769	1769	6
285	20230714	145200	26656853	1769	1769	1769	1769	7
286	20230714	145100	26644470	1769	1769	1769	1769	6
287	20230714	145000	26633856	1769	1769	1769	1769	6
288	20230714	144900	26623242	1769	1769	1769	1769	7
289	20230714	144800	26610859	1769	1769	1769	1769	6
290	20230714	144700	26600245	1769	1769	1769	1769	7
291	20230714	144600	26587862	1769	1769	1769	1769	6
292	20230714	144500	26577248	1769	1769	1769	1769	6
293	20230714	144400	26566634	1769	1760	1769	1760	1007
294	20230714	144300	24789751	1765	1765	1765	1765	6
295	20230714	144200	24779161	1765	1765	1765	1765	6
296	20230714	144100	24768571	1765	1765	1765	1765	7
297	20230714	144000	24756216	1765	1765	1765	1765	6
298	20230714	143900	24745626	1765	1765	1765	1765	6
299	20230714	143800	24735036	1765	1764	1765	1764	7
300	20230714	143700	24722684	1765	1769	1769	1765	71
301	20230714	143600	24597345	1769	1769	1769	1769	7
302	20230714	143500	24584962	1769	1769	1769	1769	6
303	20230714	143400	24574348	1769	1769	1769	1769	6
304	20230714	143300	24563734	1765	1769	1769	1765	28
305	20230714	143200	24514276	1769	1769	1769	1769	6
306	20230714	143100	24503662	1769	1769	1769	1769	6
307	20230714	143000	24493048	1769	1769	1769	1769	7
308	20230714	142900	24480665	1769	1769	1769	1769	6
309	20230714	142800	24470051	1769	1769	1769	1769	7
310	20230714	142700	24457668	1769	1769	1769	1769	6
311	20230714	142600	24447054	1769	1769	1769	1769	6
312	20230714	142500	24436440	1769	1769	1769	1769	13
313	20230714	142400	24413443	1769	1769	1769	1769	0
314	20230714	142300	24413443	1769	1769	1769	1769	6
315	20230714	142200	24402829	1769	1769	1769	1769	7
316	20230714	142100	24390446	1769	1769	1769	1769	6
317	20230714	142000	24379832	1769	1769	1769	1769	6
318	20230714	141900	24369218	1769	1769	1769	1769	7
319	20230714	141800	24356835	1769	1769	1769	1769	6
320	20230714	141700	24346221	1769	1769	1769	1769	7
321	20230714	141600	24333838	1769	1769	1769	1769	6
322	20230714	141500	24323224	1769	1769	1769	1769	6
323	20230714	141400	24312610	1769	1769	1769	1769	7
324	20230714	141300	24300227	1769	1769	1769	1769	6
325	20230714	141200	24289613	1769	1769	1769	1769	6
326	20230714	141100	24278999	1769	1769	1769	1769	7
327	20230714	141000	24266616	1769	1769	1769	1769	6
328	20230714	140900	24256002	1769	1769	1769	1769	6
329	20230714	140800	24245388	1768	1768	1768	1768	7
330	20230714	140700	24233012	1767	1767	1767	1767	11
331	20230714	140600	24213575	1768	1768	1768	1768	7
332	20230714	140500	24201199	1765	1769	1769	1765	20
333	20230714	140400	24165875	1769	1769	1769	1769	6
334	20230714	140300	24155261	1765	1769	1769	1765	533
335	20230714	140200	23214488	1769	1769	1769	1769	6
336	20230714	140100	23203874	1769	1769	1769	1769	6
337	20230714	140000	23193260	1769	1769	1769	1769	7
338	20230714	135900	23180877	1769	1769	1769	1769	6
339	20230714	135800	23170263	1769	1769	1769	1769	6
340	20230714	135700	23159649	1769	1769	1769	1769	7
341	20230714	135600	23147266	1769	1769	1769	1769	6
342	20230714	135500	23136652	1769	1769	1769	1769	7
343	20230714	135400	23124269	1769	1769	1769	1769	6
344	20230714	135300	23113655	1769	1769	1769	1769	6
345	20230714	135200	23103041	1769	1769	1769	1769	7
346	20230714	135100	23090658	1769	1769	1769	1769	6
347	20230714	135000	23080044	1769	1769	1769	1769	26
348	20230714	134900	23034050	1769	1769	1769	1769	0
349	20230714	134800	23034050	1769	1769	1769	1769	0
350	20230714	134700	23034050	1769	1769	1769	1769	678
351	20230714	134600	21834668	1769	1769	1769	1769	0
352	20230714	134500	21834668	1769	1769	1769	1769	0
353	20230714	134400	21834668	1769	1769	1769	1769	0
354	20230714	134300	21834668	1769	1769	1769	1769	0
355	20230714	134200	21834668	1769	1769	1769	1769	0
356	20230714	134100	21834668	1769	1769	1769	1769	0
357	20230714	134000	21834668	1769	1769	1769	1769	0
358	20230714	133900	21834668	1769	1769	1769	1769	0
359	20230714	133800	21834668	1769	1769	1769	1769	0
360	20230714	133700	21834668	1769	1769	1769	1769	0
361	20230714	133600	21834668	1769	1769	1769	1769	0
362	20230714	133500	21834668	1769	1769	1769	1769	0
363	20230714	133400	21834668	1769	1773	1773	1769	9
364	20230714	133300	21818743	1769	1769	1769	1769	0
365	20230714	133200	21818743	1769	1769	1769	1769	0
366	20230714	133100	21818743	1769	1769	1769	1769	0
367	20230714	133000	21818743	1769	1769	1769	1769	0
368	20230714	132900	21818743	1769	1769	1769	1769	0
369	20230714	132800	21818743	1769	1769	1769	1769	0
370	20230714	132700	21818743	1769	1769	1769	1769	0
371	20230714	132600	21818743	1769	1769	1769	1769	0
372	20230714	132500	21818743	1769	1769	1769	1769	0
373	20230714	132400	21818743	1769	1769	1769	1769	0
374	20230714	132300	21818743	1769	1769	1769	1769	0
375	20230714	132200	21818743	1769	1769	1769	1769	0
376	20230714	132100	21818743	1769	1769	1769	1769	0
377	20230714	132000	21818743	1769	1769	1769	1769	0
378	20230714	131900	21818743	1769	1769	1769	1769	0
379	20230714	131800	21818743	1769	1769	1769	1769	0
380	20230714	131700	21818743	1769	1769	1769	1769	0
381	20230714	131600	21818743	1769	1769	1769	1769	0
382	20230714	131500	21818743	1769	1769	1769	1769	0
383	20230714	131400	21818743	1769	1769	1769	1769	0
384	20230714	131300	21818743	1769	1769	1769	1769	0
385	20230714	131200	21818743	1769	1769	1769	1769	0
386	20230714	131100	21818743	1769	1769	1769	1769	0
387	20230714	131000	21818743	1769	1769	1769	1769	0
388	20230714	130900	21818743	1769	1769	1769	1769	0
389	20230714	130800	21818743	1769	1769	1769	1769	0
390	20230714	130700	21818743	1769	1769	1769	1769	0
391	20230714	130600	21818743	1769	1769	1769	1769	0
392	20230714	130500	21818743	1769	1769	1769	1769	0
393	20230714	130400	21818743	1769	1769	1769	1769	0
394	20230714	130300	21818743	1769	1769	1769	1769	0
395	20230714	130200	21818743	1769	1769	1769	1769	0
396	20230714	130100	21818743	1769	1769	1769	1769	0
397	20230714	130000	21818743	1769	1769	1769	1769	0
398	20230714	125900	21818743	1769	1769	1769	1769	0
399	20230714	125800	21818743	1769	1769	1769	1769	0
400	20230714	125700	21818743	1769	1769	1769	1769	0
401	20230714	125600	21818743	1769	1769	1769	1769	0
402	20230714	125500	21818743	1769	1769	1769	1769	0
403	20230714	125400	21818743	1769	1769	1769	1769	0
404	20230714	125300	21818743	1769	1769	1769	1769	0
405	20230714	125200	21818743	1769	1769	1769	1769	0
406	20230714	125100	21818743	1769	1769	1769	1769	0
407	20230714	125000	21818743	1769	1769	1769	1769	0
408	20230714	124900	21818743	1769	1769	1769	1769	0
409	20230714	124800	21818743	1769	1769	1769	1769	0
410	20230714	124700	21818743	1769	1769	1769	1769	0
411	20230714	124600	21818743	1769	1769	1769	1769	0
412	20230714	124500	21818743	1769	1769	1769	1769	0
413	20230714	124400	21818743	1769	1769	1769	1769	0
414	20230714	124300	21818743	1769	1769	1769	1769	0
415	20230714	124200	21818743	1769	1769	1769	1769	0
416	20230714	124100	21818743	1769	1769	1769	1769	0
417	20230714	124000	21818743	1769	1769	1769	1769	0
418	20230714	123900	21818743	1769	1769	1769	1769	0
419	20230714	123800	21818743	1769	1769	1769	1769	0
420	20230714	123700	21818743	1769	1769	1769	1769	0
421	20230714	123600	21818743	1769	1769	1769	1769	0
422	20230714	123500	21818743	1769	1769	1769	1769	0
423	20230714	123400	21818743	1769	1769	1769	1769	0
424	20230714	123300	21818743	1769	1769	1769	1769	0
425	20230714	123200	21818743	1769	1769	1769	1769	0
426	20230714	123100	21818743	1769	1769	1769	1769	0
427	20230714	123000	21818743	1769	1770	1770	1769	200
428	20230714	122900	21464923	1780	1780	1780	1780	0
429	20230714	122800	21464923	1780	1780	1780	1780	7
430	20230714	122700	21452463	1782	1782	1782	1782	0
431	20230714	122600	21452463	1782	1782	1782	1782	0
432	20230714	122500	21452463	1782	1782	1782	1782	0
433	20230714	122400	21452463	1782	1782	1782	1782	0
434	20230714	122300	21452463	1782	1782	1782	1782	0
435	20230714	122200	21452463	1782	1782	1782	1782	0
436	20230714	122100	21452463	1782	1782	1782	1782	0
437	20230714	122000	21452463	1782	1782	1782	1782	0
438	20230714	121900	21452463	1782	1782	1782	1782	0
439	20230714	121800	21452463	1782	1782	1782	1782	0
440	20230714	121700	21452463	1782	1782	1782	1782	0
441	20230714	121600	21452463	1782	1782	1782	1782	0
442	20230714	121500	21452463	1782	1782	1782	1782	0
443	20230714	121400	21452463	1782	1782	1782	1782	0
444	20230714	121300	21452463	1782	1782	1782	1782	0
445	20230714	121200	21452463	1782	1782	1782	1782	0
446	20230714	121100	21452463	1782	1775	1782	1775	500
447	20230714	121000	20564039	1776	1776	1776	1776	0
448	20230714	120900	20564039	1776	1776	1776	1776	0
449	20230714	120800	20564039	1776	1776	1776	1776	0
450	20230714	120700	20564039	1776	1776	1776	1776	0
451	20230714	120600	20564039	1776	1776	1776	1776	0
452	20230714	120500	20564039	1776	1776	1776	1776	0
453	20230714	120400	20564039	1776	1773	1776	1773	204
454	20230714	120300	20201899	1770	1770	1770	1770	0
455	20230714	120200	20201899	1770	1770	1770	1770	2
456	20230714	120100	20198359	1769	1769	1769	1769	54
457	20230714	120000	20102833	1769	1769	1769	1769	0
458	20230714	115900	20102833	1769	1769	1769	1769	0
459	20230714	115800	20102833	1769	1769	1769	1769	0
460	20230714	115700	20102833	1769	1769	1769	1769	0
461	20230714	115600	20102833	1769	1769	1769	1769	0
462	20230714	115500	20102833	1769	1769	1769	1769	0
463	20230714	115400	20102833	1769	1769	1769	1769	0
464	20230714	115300	20102833	1769	1769	1769	1769	0
465	20230714	115200	20102833	1769	1769	1769	1769	0
466	20230714	115100	20102833	1769	1769	1769	1769	0
467	20230714	115000	20102833	1769	1769	1769	1769	0
468	20230714	114900	20102833	1769	1769	1769	1769	0
469	20230714	114800	20102833	1769	1769	1769	1769	0
470	20230714	114700	20102833	1769	1769	1769	1769	0
471	20230714	114600	20102833	1769	1769	1769	1769	0
472	20230714	114500	20102833	1769	1769	1769	1769	0
473	20230714	114400	20102833	1769	1769	1769	1769	0
474	20230714	114300	20102833	1769	1769	1769	1769	0
475	20230714	114200	20102833	1769	1769	1769	1769	0
476	20230714	114100	20102833	1769	1769	1769	1769	0
477	20230714	114000	20102833	1769	1770	1770	1769	174
478	20230714	113900	19795004	1770	1770	1770	1770	77
479	20230714	113800	19658714	1770	1770	1770	1770	0
480	20230714	113700	19658714	1770	1770	1770	1770	0
481	20230714	113600	19658714	1770	1770	1770	1770	0
482	20230714	113500	19658714	1770	1770	1770	1770	0
483	20230714	113400	19658714	1770	1770	1770	1770	0
484	20230714	113300	19658714	1770	1770	1770	1770	0
485	20230714	113200	19658714	1770	1770	1770	1770	0
486	20230714	113100	19658714	1770	1770	1770	1770	0
487	20230714	113000	19658714	1770	1770	1770	1770	0
488	20230714	112900	19658714	1770	1770	1770	1770	0
489	20230714	112800	19658714	1770	1770	1770	1770	0
490	20230714	112700	19658714	1770	1770	1770	1770	0
491	20230714	112600	19658714	1770	1770	1770	1770	0
492	20230714	112500	19658714	1770	1770	1770	1770	0
493	20230714	112400	19658714	1770	1770	1770	1770	0
494	20230714	112300	19658714	1770	1770	1770	1770	0
495	20230714	112200	19658714	1770	1770	1770	1770	0
496	20230714	112100	19658714	1770	1770	1770	1770	0
497	20230714	112000	19658714	1770	1770	1770	1770	0
498	20230714	111900	19658714	1770	1770	1770	1770	0
499	20230714	111800	19658714	1770	1770	1770	1770	0
500	20230714	111700	19658714	1770	1770	1770	1770	0
501	20230714	111600	19658714	1770	1770	1770	1770	0
502	20230714	111500	19658714	1770	1770	1770	1770	0
503	20230714	111400	19658714	1770	1770	1770	1770	0
504	20230714	111300	19658714	1770	1770	1770	1770	0
505	20230714	111200	19658714	1770	1770	1770	1770	1
506	20230714	111100	19656944	1769	1769	1769	1769	0
507	20230714	111000	19656944	1769	1769	1769	1769	0
508	20230714	110900	19656944	1769	1769	1769	1769	0
509	20230714	110800	19656944	1769	1769	1769	1769	0
510	20230714	110700	19656944	1769	1769	1769	1769	0
511	20230714	110600	19656944	1769	1769	1769	1769	0
512	20230714	110500	19656944	1769	1769	1769	1769	0
513	20230714	110400	19656944	1769	1769	1769	1769	0
514	20230714	110300	19656944	1769	1769	1769	1769	0
515	20230714	110200	19656944	1769	1769	1769	1769	0
516	20230714	110100	19656944	1769	1769	1769	1769	0
517	20230714	110000	19656944	1769	1769	1769	1769	0
518	20230714	105900	19656944	1769	1769	1769	1769	0
519	20230714	105800	19656944	1769	1769	1769	1769	6
520	20230714	105700	19646330	1769	1769	1769	1769	6
521	20230714	105600	19635716	1769	1769	1769	1769	1118
522	20230714	105500	17657974	1769	1769	1769	1769	208
523	20230714	105400	17290022	1769	1769	1769	1769	0
524	20230714	105300	17290022	1769	1769	1769	1769	0
525	20230714	105200	17290022	1769	1769	1769	1769	195
526	20230714	105100	16945067	1769	1769	1769	1769	270
527	20230714	105000	16467437	1769	1769	1769	1769	0
528	20230714	104900	16467437	1769	1770	1770	1769	2672
529	20230714	104800	11740619	1782	1782	1782	1782	0
530	20230714	104700	11740619	1782	1782	1782	1782	0
531	20230714	104600	11740619	1782	1782	1782	1782	0
532	20230714	104500	11740619	1782	1782	1782	1782	0
533	20230714	104400	11740619	1782	1782	1782	1782	0
534	20230714	104300	11740619	1782	1782	1782	1782	0
535	20230714	104200	11740619	1782	1782	1782	1782	0
536	20230714	104100	11740619	1782	1782	1782	1782	0
537	20230714	104000	11740619	1782	1782	1782	1782	0
538	20230714	103900	11740619	1782	1782	1782	1782	0
539	20230714	103800	11740619	1782	1782	1782	1782	0
540	20230714	103700	11740619	1782	1782	1782	1782	1
541	20230714	103600	11738837	1769	1769	1769	1769	0
542	20230714	103500	11738837	1769	1769	1769	1769	0
543	20230714	103400	11738837	1769	1769	1769	1769	0
544	20230714	103300	11738837	1769	1769	1769	1769	0
545	20230714	103200	11738837	1769	1769	1769	1769	0
546	20230714	103100	11738837	1769	1769	1769	1769	0
547	20230714	103000	11738837	1769	1769	1769	1769	0
548	20230714	102900	11738837	1769	1769	1769	1769	0
549	20230714	102800	11738837	1769	1769	1769	1769	0
550	20230714	102700	11738837	1769	1769	1769	1769	0
551	20230714	102600	11738837	1769	1769	1769	1769	0
552	20230714	102500	11738837	1769	1769	1769	1769	0
553	20230714	102400	11738837	1769	1769	1769	1769	0
554	20230714	102300	11738837	1769	1769	1769	1769	0
555	20230714	102200	11738837	1769	1769	1769	1769	0
556	20230714	102100	11738837	1769	1769	1769	1769	0
557	20230714	102000	11738837	1769	1769	1769	1769	0
558	20230714	101900	11738837	1769	1769	1769	1769	0
559	20230714	101800	11738837	1769	1769	1769	1769	0
560	20230714	101700	11738837	1769	1769	1769	1769	0
561	20230714	101600	11738837	1769	1770	1770	1769	205
562	20230714	101500	11376182	1769	1769	1769	1769	0
563	20230714	101400	11376182	1769	1769	1769	1769	0
564	20230714	101300	11376182	1769	1769	1769	1769	0
565	20230714	101200	11376182	1769	1770	1770	1769	1000
566	20230714	101100	9607172	1769	1769	1769	1769	0
567	20230714	101000	9607172	1769	1769	1769	1769	0
568	20230714	100900	9607172	1769	1771	1771	1769	461
569	20230714	100800	8791221	1772	1775	1775	1772	2158
570	20230714	100700	4964829	1775	1779	1779	1775	248
571	20230714	100600	4524388	1779	1779	1779	1779	0
572	20230714	100500	4524388	1779	1779	1779	1779	0
573	20230714	100400	4524388	1779	1779	1779	1779	0
574	20230714	100300	4524388	1779	1779	1779	1779	51
575	20230714	100200	4433659	1779	1779	1779	1779	0
576	20230714	100100	4433659	1779	1779	1779	1779	0
577	20230714	100000	4433659	1779	1779	1779	1779	0
578	20230714	095900	4433659	1779	1779	1779	1779	0
579	20230714	095800	4433659	1779	1779	1779	1779	0
580	20230714	095700	4433659	1779	1779	1779	1779	20
581	20230714	095600	4398079	1779	1779	1779	1779	0
582	20230714	095500	4398079	1779	1779	1779	1779	0
583	20230714	095400	4398079	1779	1779	1779	1779	0
584	20230714	095300	4398079	1779	1779	1779	1779	67
585	20230714	095200	4278886	1780	1780	1780	1780	0
586	20230714	095100	4278886	1780	1780	1780	1780	0
587	20230714	095000	4278886	1780	1780	1780	1780	0
588	20230714	094900	4278886	1780	1780	1780	1780	0
589	20230714	094800	4278886	1780	1780	1780	1780	0
590	20230714	094700	4278886	1780	1779	1780	1779	61
591	20230714	094600	4170320	1776	1776	1776	1776	0
592	20230714	094500	4170320	1776	1776	1776	1776	0
593	20230714	094400	4170320	1776	1776	1776	1776	0
594	20230714	094300	4170320	1776	1776	1776	1776	0
595	20230714	094200	4170320	1776	1776	1776	1776	0
596	20230714	094100	4170320	1776	1776	1776	1776	0
597	20230714	094000	4170320	1776	1778	1778	1776	500
598	20230714	093900	3282289	1780	1780	1780	1780	0
599	20230714	093800	3282289	1780	1780	1780	1780	60
600	20230714	093700	3175489	1779	1778	1779	1778	24
601	20230714	093600	3132807	1777	1777	1777	1777	91
602	20230714	093500	2971100	1778	1778	1778	1778	0
603	20230714	093400	2971100	1778	1780	1780	1778	709
604	20230714	093300	1709846	1801	1801	1801	1801	0
605	20230714	093200	1709846	1801	1801	1801	1801	2
606	20230714	093100	1706244	1777	1777	1777	1777	0
607	20230714	093000	1706244	1777	1777	1777	1777	0
608	20230714	092900	1706244	1777	1777	1777	1777	60
609	20230714	092800	1599624	1776	1776	1776	1776	0
610	20230714	092700	1599624	1776	1776	1776	1776	0
611	20230714	092600	1599624	1776	1776	1776	1776	0
612	20230714	092500	1599624	1776	1776	1776	1776	0
613	20230714	092400	1599624	1776	1776	1776	1776	2
614	20230714	092300	1596072	1776	1776	1776	1776	0
615	20230714	092200	1596072	1776	1776	1776	1776	0
616	20230714	092100	1596072	1776	1776	1776	1776	0
617	20230714	092000	1596072	1776	1776	1776	1776	3
618	20230714	091900	1590744	1776	1776	1776	1776	0
619	20230714	091800	1590744	1776	1776	1776	1776	0
620	20230714	091700	1590744	1776	1776	1776	1776	0
621	20230714	091600	1590744	1776	1776	1776	1776	0
622	20230714	091500	1590744	1776	1776	1776	1776	0
623	20230714	091400	1590744	1776	1776	1776	1776	0
624	20230714	091300	1590744	1776	1776	1776	1776	0
625	20230714	091200	1590744	1776	1776	1776	1776	0
626	20230714	091100	1590744	1776	1776	1776	1776	0
627	20230714	091000	1590744	1776	1778	1778	1776	150
628	20230714	090900	1324206	1795	1795	1795	1795	0
629	20230714	090800	1324206	1795	1795	1795	1795	0
630	20230714	090700	1324206	1795	1795	1795	1795	0
631	20230714	090600	1324206	1795	1795	1795	1795	0
632	20230714	090500	1324206	1795	1794	1795	1794	500
633	20230714	090400	426709	1795	1795	1795	1795	0
634	20230714	090300	426709	1795	1795	1795	1795	0
635	20230714	090200	426709	1795	1784	1795	1784	165
636	20230714	090100	132090	1785	1785	1785	1785	0
637	20230714	090000	132090	1785	1785	1785	1785	74