KissMeData/079650/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	194200	46974533	1890	1890	1890	1890	160
3	20230712	194100	46974533	1890	1890	1890	1890	0
4	20230712	194000	46974533	1890	1890	1890	1890	0
5	20230712	193900	46974533	1890	1890	1890	1890	0
6	20230712	193800	46974533	1890	1890	1890	1890	0
7	20230712	193700	46974533	1890	1890	1890	1890	0
8	20230712	193600	46974533	1890	1890	1890	1890	0
9	20230712	193500	46974533	1890	1890	1890	1890	0
10	20230712	193400	46974533	1890	1890	1890	1890	0
11	20230712	193300	46974533	1890	1890	1890	1890	0
12	20230712	193200	46974533	1890	1890	1890	1890	0
13	20230712	193100	46974533	1890	1890	1890	1890	0
14	20230712	193000	46974533	1890	1890	1890	1890	0
15	20230712	192900	46974533	1890	1890	1890	1890	0
16	20230712	192800	46974533	1890	1890	1890	1890	0
17	20230712	192700	46974533	1890	1890	1890	1890	0
18	20230712	192600	46974533	1890	1890	1890	1890	0
19	20230712	192500	46974533	1890	1890	1890	1890	0
20	20230712	192400	46974533	1890	1890	1890	1890	0
21	20230712	192300	46974533	1890	1890	1890	1890	0
22	20230712	192200	46974533	1890	1890	1890	1890	0
23	20230712	192100	46974533	1890	1890	1890	1890	0
24	20230712	192000	46974533	1890	1890	1890	1890	0
25	20230712	191900	46974533	1890	1890	1890	1890	0
26	20230712	191800	46974533	1890	1890	1890	1890	0
27	20230712	191700	46974533	1890	1890	1890	1890	0
28	20230712	191600	46974533	1890	1890	1890	1890	0
29	20230712	191500	46974533	1890	1890	1890	1890	0
30	20230712	191400	46974533	1890	1890	1890	1890	0
31	20230712	191300	46974533	1890	1890	1890	1890	0
32	20230712	191200	46974533	1890	1890	1890	1890	160
33	20230712	191100	46974533	1890	1890	1890	1890	0
34	20230712	191000	46974533	1890	1890	1890	1890	0
35	20230712	190900	46974533	1890	1890	1890	1890	0
36	20230712	190800	46974533	1890	1890	1890	1890	0
37	20230712	190700	46974533	1890	1890	1890	1890	0
38	20230712	190600	46974533	1890	1890	1890	1890	0
39	20230712	190500	46974533	1890	1890	1890	1890	0
40	20230712	190400	46974533	1890	1890	1890	1890	0
41	20230712	190300	46974533	1890	1890	1890	1890	0
42	20230712	190200	46974533	1890	1890	1890	1890	0
43	20230712	190100	46974533	1890	1890	1890	1890	0
44	20230712	190000	46974533	1890	1890	1890	1890	0
45	20230712	185900	46974533	1890	1890	1890	1890	0
46	20230712	185800	46974533	1890	1890	1890	1890	0
47	20230712	185700	46974533	1890	1890	1890	1890	0
48	20230712	185600	46974533	1890	1890	1890	1890	0
49	20230712	185500	46974533	1890	1890	1890	1890	0
50	20230712	185400	46974533	1890	1890	1890	1890	0
51	20230712	185300	46974533	1890	1890	1890	1890	0
52	20230712	185200	46974533	1890	1890	1890	1890	0
53	20230712	185100	46974533	1890	1890	1890	1890	0
54	20230712	185000	46974533	1890	1890	1890	1890	0
55	20230712	184900	46974533	1890	1890	1890	1890	0
56	20230712	184800	46974533	1890	1890	1890	1890	0
57	20230712	184700	46974533	1890	1890	1890	1890	0
58	20230712	184600	46974533	1890	1890	1890	1890	0
59	20230712	184500	46974533	1890	1890	1890	1890	0
60	20230712	184400	46974533	1890	1890	1890	1890	0
61	20230712	184300	46974533	1890	1890	1890	1890	0
62	20230712	184200	46974533	1890	1890	1890	1890	160
63	20230712	184100	46974533	1890	1890	1890	1890	0
64	20230712	184000	46974533	1890	1890	1890	1890	0
65	20230712	183900	46974533	1890	1890	1890	1890	0
66	20230712	183800	46974533	1890	1890	1890	1890	0
67	20230712	183700	46974533	1890	1890	1890	1890	0
68	20230712	183600	46974533	1890	1890	1890	1890	0
69	20230712	183500	46974533	1890	1890	1890	1890	0
70	20230712	183400	46974533	1890	1890	1890	1890	0
71	20230712	183300	46974533	1890	1890	1890	1890	0
72	20230712	183200	46974533	1890	1890	1890	1890	0
73	20230712	183100	46974533	1890	1890	1890	1890	0
74	20230712	183000	46974533	1890	1890	1890	1890	0
75	20230712	182900	46974533	1890	1890	1890	1890	0
76	20230712	182800	46974533	1890	1890	1890	1890	0
77	20230712	182700	46974533	1890	1890	1890	1890	0
78	20230712	182600	46974533	1890	1890	1890	1890	0
79	20230712	182500	46974533	1890	1890	1890	1890	0
80	20230712	182400	46974533	1890	1890	1890	1890	0
81	20230712	182300	46974533	1890	1890	1890	1890	0
82	20230712	182200	46974533	1890	1890	1890	1890	0
83	20230712	182100	46974533	1890	1890	1890	1890	0
84	20230712	182000	46974533	1890	1890	1890	1890	0
85	20230712	181900	46974533	1890	1890	1890	1890	0
86	20230712	181800	46974533	1890	1890	1890	1890	0
87	20230712	181700	46974533	1890	1890	1890	1890	0
88	20230712	181600	46974533	1890	1890	1890	1890	0
89	20230712	181500	46974533	1890	1890	1890	1890	0
90	20230712	181400	46974533	1890	1890	1890	1890	0
91	20230712	181300	46974533	1890	1890	1890	1890	0
92	20230712	181200	46974533	1890	1890	1890	1890	160
93	20230712	181100	46974533	1890	1890	1890	1890	0
94	20230712	181000	46974533	1890	1890	1890	1890	0
95	20230712	180900	46974533	1890	1890	1890	1890	0
96	20230712	180800	46974533	1890	1890	1890	1890	0
97	20230712	180700	46974533	1890	1890	1890	1890	0
98	20230712	180600	46974533	1890	1890	1890	1890	0
99	20230712	180500	46974533	1890	1890	1890	1890	0
100	20230712	180400	46974533	1890	1890	1890	1890	0
101	20230712	180300	46974533	1890	1890	1890	1890	0
102	20230712	180200	46974533	1890	1890	1890	1890	0
103	20230712	180100	46974533	1890	1890	1890	1890	0
104	20230712	180000	46974533	1890	1890	1890	1890	0
105	20230712	175900	46974533	1890	1890	1890	1890	0
106	20230712	175800	46974533	1890	1890	1890	1890	0
107	20230712	175700	46974533	1890	1890	1890	1890	0
108	20230712	175600	46974533	1890	1890	1890	1890	0
109	20230712	175500	46974533	1890	1890	1890	1890	0
110	20230712	175400	46974533	1890	1890	1890	1890	0
111	20230712	175300	46974533	1890	1890	1890	1890	0
112	20230712	175200	46974533	1890	1890	1890	1890	0
113	20230712	175100	46974533	1890	1890	1890	1890	0
114	20230712	175000	46974533	1890	1890	1890	1890	0
115	20230712	174900	46974533	1890	1890	1890	1890	0
116	20230712	174800	46974533	1890	1890	1890	1890	0
117	20230712	174700	46974533	1890	1890	1890	1890	0
118	20230712	174600	46974533	1890	1890	1890	1890	0
119	20230712	174500	46974533	1890	1890	1890	1890	0
120	20230712	174400	46974533	1890	1890	1890	1890	0
121	20230712	174300	46974533	1890	1890	1890	1890	0
122	20230712	174200	46974533	1890	1890	1890	1890	160
123	20230712	174100	46974533	1890	1890	1890	1890	0
124	20230712	174000	46974533	1890	1890	1890	1890	0
125	20230712	173900	46974533	1890	1890	1890	1890	0
126	20230712	173800	46974533	1890	1890	1890	1890	0
127	20230712	173700	46974533	1890	1890	1890	1890	0
128	20230712	173600	46974533	1890	1890	1890	1890	0
129	20230712	173500	46974533	1890	1890	1890	1890	0
130	20230712	173400	46974533	1890	1890	1890	1890	0
131	20230712	173300	46974533	1890	1890	1890	1890	0
132	20230712	173200	46974533	1890	1890	1890	1890	0
133	20230712	173100	46974533	1890	1890	1890	1890	0
134	20230712	173000	46974533	1890	1890	1890	1890	0
135	20230712	172900	46974533	1890	1890	1890	1890	0
136	20230712	172800	46974533	1890	1890	1890	1890	0
137	20230712	172700	46974533	1890	1890	1890	1890	0
138	20230712	172600	46974533	1890	1890	1890	1890	0
139	20230712	172500	46974533	1890	1890	1890	1890	0
140	20230712	172400	46974533	1890	1890	1890	1890	0
141	20230712	172300	46974533	1890	1890	1890	1890	0
142	20230712	172200	46974533	1890	1890	1890	1890	0
143	20230712	172100	46974533	1890	1890	1890	1890	0
144	20230712	172000	46974533	1890	1890	1890	1890	0
145	20230712	171900	46974533	1890	1890	1890	1890	0
146	20230712	171800	46974533	1890	1890	1890	1890	0
147	20230712	171700	46974533	1890	1890	1890	1890	0
148	20230712	171600	46974533	1890	1890	1890	1890	0
149	20230712	171500	46974533	1890	1890	1890	1890	0
150	20230712	171400	46974533	1890	1890	1890	1890	0
151	20230712	171300	46974533	1890	1890	1890	1890	0
152	20230712	171200	46974533	1890	1890	1890	1890	160
153	20230712	171100	46974533	1890	1890	1890	1890	0
154	20230712	171000	46974533	1890	1890	1890	1890	0
155	20230712	170900	46974533	1890	1890	1890	1890	0
156	20230712	170800	46974533	1890	1890	1890	1890	0
157	20230712	170700	46974533	1890	1890	1890	1890	0
158	20230712	170600	46974533	1890	1890	1890	1890	0
159	20230712	170500	46974533	1890	1890	1890	1890	0
160	20230712	170400	46974533	1890	1890	1890	1890	0
161	20230712	170300	46974533	1890	1890	1890	1890	0
162	20230712	170200	46974533	1890	1890	1890	1890	0
163	20230712	170100	46974533	1890	1890	1890	1890	0
164	20230712	170000	46974533	1890	1890	1890	1890	0
165	20230712	165900	46974533	1890	1890	1890	1890	0
166	20230712	165800	46974533	1890	1890	1890	1890	0
167	20230712	165700	46974533	1890	1890	1890	1890	0
168	20230712	165600	46974533	1890	1890	1890	1890	0
169	20230712	165500	46974533	1890	1890	1890	1890	0
170	20230712	165400	46974533	1890	1890	1890	1890	0
171	20230712	165300	46974533	1890	1890	1890	1890	0
172	20230712	165200	46974533	1890	1890	1890	1890	0
173	20230712	165100	46974533	1890	1890	1890	1890	0
174	20230712	165000	46974533	1890	1890	1890	1890	0
175	20230712	164900	46974533	1890	1890	1890	1890	0
176	20230712	164800	46974533	1890	1890	1890	1890	0
177	20230712	164700	46974533	1890	1890	1890	1890	0
178	20230712	164600	46974533	1890	1890	1890	1890	0
179	20230712	164500	46974533	1890	1890	1890	1890	0
180	20230712	164400	46974533	1890	1890	1890	1890	0
181	20230712	164300	46974533	1890	1890	1890	1890	0
182	20230712	164200	46974533	1890	1890	1890	1890	160
183	20230712	164100	46974533	1890	1890	1890	1890	0
184	20230712	164000	46974533	1890	1890	1890	1890	0
185	20230712	163900	46974533	1890	1890	1890	1890	0
186	20230712	163800	46974533	1890	1890	1890	1890	0
187	20230712	163700	46974533	1890	1890	1890	1890	0
188	20230712	163600	46974533	1890	1890	1890	1890	0
189	20230712	163500	46974533	1890	1890	1890	1890	0
190	20230712	163400	46974533	1890	1890	1890	1890	0
191	20230712	163300	46974533	1890	1890	1890	1890	0
192	20230712	163200	46974533	1890	1890	1890	1890	0
193	20230712	163100	46974533	1890	1890	1890	1890	0
194	20230712	163000	46974533	1890	1890	1890	1890	0
195	20230712	162900	46974533	1890	1890	1890	1890	0
196	20230712	162800	46974533	1890	1890	1890	1890	0
197	20230712	162700	46974533	1890	1890	1890	1890	0
198	20230712	162600	46974533	1890	1890	1890	1890	0
199	20230712	162500	46974533	1890	1890	1890	1890	0
200	20230712	162400	46974533	1890	1890	1890	1890	0
201	20230712	162300	46974533	1890	1890	1890	1890	0
202	20230712	162200	46974533	1890	1890	1890	1890	0
203	20230712	162100	46974533	1890	1890	1890	1890	0
204	20230712	162000	46974533	1890	1890	1890	1890	0
205	20230712	161900	46974533	1890	1890	1890	1890	0
206	20230712	161800	46974533	1890	1890	1890	1890	0
207	20230712	161700	46974533	1890	1890	1890	1890	0
208	20230712	161600	46974533	1890	1890	1890	1890	0
209	20230712	161500	46974533	1890	1890	1890	1890	0
210	20230712	161400	46974533	1890	1890	1890	1890	0
211	20230712	161300	46974533	1890	1890	1890	1890	0
212	20230712	161200	46974533	1890	1890	1890	1890	160
213	20230712	161100	46974533	1890	1890	1890	1890	0
214	20230712	161000	46974533	1890	1890	1890	1890	0
215	20230712	160900	46974533	1890	1890	1890	1890	0
216	20230712	160800	46974533	1890	1890	1890	1890	0
217	20230712	160700	46974533	1890	1890	1890	1890	0
218	20230712	160600	46974533	1890	1890	1890	1890	0
219	20230712	160500	46974533	1890	1890	1890	1890	0
220	20230712	160400	46974533	1890	1890	1890	1890	0
221	20230712	160300	46974533	1890	1890	1890	1890	0
222	20230712	160200	46974533	1890	1890	1890	1890	0
223	20230712	160100	46974533	1890	1890	1890	1890	0
224	20230712	160000	46974533	1890	1890	1890	1890	0
225	20230712	155900	46974533	1890	1890	1890	1890	0
226	20230712	155800	46974533	1890	1890	1890	1890	0
227	20230712	155700	46974533	1890	1890	1890	1890	0
228	20230712	155600	46974533	1890	1890	1890	1890	0
229	20230712	155500	46974533	1890	1890	1890	1890	0
230	20230712	155400	46974533	1890	1890	1890	1890	0
231	20230712	155300	46974533	1890	1890	1890	1890	0
232	20230712	155200	46974533	1890	1890	1890	1890	0
233	20230712	155100	46974533	1890	1890	1890	1890	0
234	20230712	155000	46974533	1890	1890	1890	1890	0
235	20230712	154900	46974533	1890	1890	1890	1890	0
236	20230712	154800	46974533	1890	1890	1890	1890	0
237	20230712	154700	46974533	1890	1890	1890	1890	0
238	20230712	154600	46974533	1890	1890	1890	1890	0
239	20230712	154500	46974533	1890	1890	1890	1890	0
240	20230712	154400	46974533	1890	1890	1890	1890	0
241	20230712	154300	46974533	1890	1890	1890	1890	0
242	20230712	154200	46974533	1890	1890	1890	1890	160
243	20230712	154100	46974533	1890	1890	1890	1890	0
244	20230712	154000	46974533	1890	1890	1890	1890	0
245	20230712	153900	46974533	1890	1890	1890	1890	0
246	20230712	153800	46974533	1890	1890	1890	1890	0
247	20230712	153700	46974533	1890	1890	1890	1890	0
248	20230712	153600	46974533	1890	1890	1890	1890	0
249	20230712	153500	46974533	1890	1890	1890	1890	0
250	20230712	153400	46974533	1890	1890	1890	1890	0
251	20230712	153300	46974533	1890	1890	1890	1890	0
252	20230712	153200	46974533	1890	1890	1890	1890	0
253	20230712	153100	46974533	1890	1890	1890	1890	0
254	20230712	153000	46974533	1890	1890	1890	1890	160
255	20230712	152900	46672133	1899	1899	1899	1899	0
256	20230712	152800	46672133	1899	1899	1899	1899	0
257	20230712	152700	46672133	1899	1899	1899	1899	0
258	20230712	152600	46672133	1899	1899	1899	1899	0
259	20230712	152500	46672133	1899	1899	1899	1899	0
260	20230712	152400	46672133	1899	1899	1899	1899	0
261	20230712	152300	46672133	1899	1899	1899	1899	0
262	20230712	152200	46672133	1899	1899	1899	1899	0
263	20230712	152100	46672133	1899	1899	1899	1899	0
264	20230712	152000	46672133	1899	1899	1899	1899	0
265	20230712	151900	46672133	1899	1898	1899	1898	5
266	20230712	151800	46662641	1890	1890	1890	1890	0
267	20230712	151700	46662641	1890	1890	1890	1890	0
268	20230712	151600	46662641	1890	1890	1890	1890	0
269	20230712	151500	46662641	1890	1890	1890	1890	318
270	20230712	151400	46061621	1899	1899	1899	1899	0
271	20230712	151300	46061621	1899	1899	1899	1899	0
272	20230712	151200	46061621	1899	1899	1899	1899	0
273	20230712	151100	46061621	1899	1899	1899	1899	0
274	20230712	151000	46061621	1899	1893	1899	1893	19
275	20230712	150900	46025546	1899	1899	1899	1899	0
276	20230712	150800	46025546	1899	1899	1899	1899	0
277	20230712	150700	46025546	1899	1899	1899	1899	0
278	20230712	150600	46025546	1899	1899	1899	1899	0
279	20230712	150500	46025546	1899	1899	1899	1899	0
280	20230712	150400	46025546	1899	1899	1899	1899	129
281	20230712	150300	45780575	1890	1890	1890	1890	0
282	20230712	150200	45780575	1890	1890	1890	1890	2
283	20230712	150100	45776795	1899	1899	1899	1899	0
284	20230712	150000	45776795	1899	1899	1899	1899	0
285	20230712	145900	45776795	1899	1899	1899	1899	0
286	20230712	145800	45776795	1899	1899	1899	1899	0
287	20230712	145700	45776795	1899	1899	1899	1899	0
288	20230712	145600	45776795	1899	1899	1899	1899	0
289	20230712	145500	45776795	1899	1899	1899	1899	0
290	20230712	145400	45776795	1899	1899	1899	1899	0
291	20230712	145300	45776795	1899	1899	1899	1899	6
292	20230712	145200	45765401	1899	1898	1899	1898	2
293	20230712	145100	45761604	1899	1899	1899	1899	0
294	20230712	145000	45761604	1899	1899	1899	1899	0
295	20230712	144900	45761604	1899	1899	1899	1899	0
296	20230712	144800	45761604	1899	1899	1899	1899	1
297	20230712	144700	45759705	1890	1890	1890	1890	0
298	20230712	144600	45759705	1890	1890	1890	1890	649
299	20230712	144500	44533095	1890	1890	1890	1890	0
300	20230712	144400	44533095	1890	1890	1890	1890	0
301	20230712	144300	44533095	1890	1890	1890	1890	0
302	20230712	144200	44533095	1890	1890	1890	1890	0
303	20230712	144100	44533095	1890	1890	1890	1890	0
304	20230712	144000	44533095	1890	1890	1890	1890	0
305	20230712	143900	44533095	1890	1890	1890	1890	0
306	20230712	143800	44533095	1890	1890	1890	1890	0
307	20230712	143700	44533095	1890	1890	1890	1890	0
308	20230712	143600	44533095	1890	1890	1890	1890	0
309	20230712	143500	44533095	1890	1890	1890	1890	1
310	20230712	143400	44531205	1886	1886	1886	1886	0
311	20230712	143300	44531205	1886	1886	1886	1886	0
312	20230712	143200	44531205	1886	1886	1886	1886	0
313	20230712	143100	44531205	1886	1886	1886	1886	0
314	20230712	143000	44531205	1886	1886	1886	1886	0
315	20230712	142900	44531205	1886	1886	1886	1886	0
316	20230712	142800	44531205	1886	1886	1886	1886	0
317	20230712	142700	44531205	1886	1886	1886	1886	0
318	20230712	142600	44531205	1886	1886	1886	1886	2
319	20230712	142500	44527433	1886	1886	1886	1886	0
320	20230712	142400	44527433	1886	1886	1886	1886	3
321	20230712	142300	44521775	1886	1886	1886	1886	1
322	20230712	142200	44519889	1882	1882	1882	1882	0
323	20230712	142100	44519889	1882	1883	1885	1882	113
324	20230712	142000	44306972	1883	1883	1883	1883	0
325	20230712	141900	44306972	1883	1883	1883	1883	1
326	20230712	141800	44305089	1885	1885	1885	1885	0
327	20230712	141700	44305089	1885	1885	1885	1885	0
328	20230712	141600	44305089	1885	1885	1885	1885	0
329	20230712	141500	44305089	1885	1885	1885	1885	529
330	20230712	141400	43307924	1885	1885	1885	1885	0
331	20230712	141300	43307924	1885	1885	1885	1885	200
332	20230712	141200	42930924	1885	1885	1885	1885	0
333	20230712	141100	42930924	1885	1885	1885	1885	0
334	20230712	141000	42930924	1885	1885	1885	1885	0
335	20230712	140900	42930924	1885	1885	1885	1885	0
336	20230712	140800	42930924	1885	1885	1885	1885	0
337	20230712	140700	42930924	1885	1885	1885	1885	0
338	20230712	140600	42930924	1885	1885	1885	1885	0
339	20230712	140500	42930924	1885	1885	1885	1885	0
340	20230712	140400	42930924	1885	1885	1885	1885	0
341	20230712	140300	42930924	1885	1885	1885	1885	0
342	20230712	140200	42930924	1885	1885	1885	1885	0
343	20230712	140100	42930924	1885	1885	1885	1885	0
344	20230712	140000	42930924	1885	1885	1885	1885	0
345	20230712	135900	42930924	1885	1885	1885	1885	0
346	20230712	135800	42930924	1885	1885	1885	1885	0
347	20230712	135700	42930924	1885	1885	1885	1885	0
348	20230712	135600	42930924	1885	1885	1885	1885	0
349	20230712	135500	42930924	1885	1885	1885	1885	0
350	20230712	135400	42930924	1885	1885	1885	1885	0
351	20230712	135300	42930924	1885	1885	1885	1885	0
352	20230712	135200	42930924	1885	1885	1885	1885	0
353	20230712	135100	42930924	1885	1885	1885	1885	0
354	20230712	135000	42930924	1885	1885	1885	1885	0
355	20230712	134900	42930924	1885	1885	1885	1885	0
356	20230712	134800	42930924	1885	1885	1885	1885	0
357	20230712	134700	42930924	1885	1885	1885	1885	0
358	20230712	134600	42930924	1885	1885	1885	1885	265
359	20230712	134500	42431399	1885	1885	1885	1885	11
360	20230712	134400	42410664	1883	1883	1883	1883	2
361	20230712	134300	42406898	1882	1882	1882	1882	0
362	20230712	134200	42406898	1882	1882	1882	1882	0
363	20230712	134100	42406898	1882	1882	1882	1882	0
364	20230712	134000	42406898	1882	1882	1882	1882	0
365	20230712	133900	42406898	1882	1882	1882	1882	170
366	20230712	133800	42086958	1882	1882	1882	1882	0
367	20230712	133700	42086958	1882	1882	1882	1882	0
368	20230712	133600	42086958	1882	1882	1882	1882	0
369	20230712	133500	42086958	1882	1882	1882	1882	0
370	20230712	133400	42086958	1882	1882	1882	1882	2
371	20230712	133300	42083194	1882	1882	1882	1882	0
372	20230712	133200	42083194	1882	1882	1882	1882	0
373	20230712	133100	42083194	1882	1882	1882	1882	0
374	20230712	133000	42083194	1882	1882	1882	1882	735
375	20230712	132900	40699924	1882	1882	1882	1882	0
376	20230712	132800	40699924	1882	1882	1882	1882	0
377	20230712	132700	40699924	1882	1882	1882	1882	0
378	20230712	132600	40699924	1882	1882	1882	1882	0
379	20230712	132500	40699924	1882	1882	1882	1882	0
380	20230712	132400	40699924	1882	1882	1882	1882	0
381	20230712	132300	40699924	1882	1882	1882	1882	0
382	20230712	132200	40699924	1882	1882	1882	1882	0
383	20230712	132100	40699924	1882	1882	1882	1882	0
384	20230712	132000	40699924	1882	1882	1882	1882	0
385	20230712	131900	40699924	1882	1882	1882	1882	0
386	20230712	131800	40699924	1882	1882	1882	1882	0
387	20230712	131700	40699924	1882	1882	1882	1882	0
388	20230712	131600	40699924	1882	1882	1882	1882	0
389	20230712	131500	40699924	1882	1882	1882	1882	0
390	20230712	131400	40699924	1882	1882	1882	1882	0
391	20230712	131300	40699924	1882	1882	1882	1882	0
392	20230712	131200	40699924	1882	1882	1882	1882	0
393	20230712	131100	40699924	1882	1882	1882	1882	0
394	20230712	131000	40699924	1882	1882	1882	1882	0
395	20230712	130900	40699924	1882	1882	1882	1882	0
396	20230712	130800	40699924	1882	1882	1882	1882	0
397	20230712	130700	40699924	1882	1882	1882	1882	0
398	20230712	130600	40699924	1882	1882	1882	1882	0
399	20230712	130500	40699924	1882	1882	1882	1882	1
400	20230712	130400	40698042	1885	1885	1885	1885	0
401	20230712	130300	40698042	1885	1885	1885	1885	0
402	20230712	130200	40698042	1885	1885	1885	1885	0
403	20230712	130100	40698042	1885	1885	1885	1885	0
404	20230712	130000	40698042	1885	1885	1885	1885	0
405	20230712	125900	40698042	1885	1885	1885	1885	0
406	20230712	125800	40698042	1885	1885	1885	1885	0
407	20230712	125700	40698042	1885	1885	1885	1885	0
408	20230712	125600	40698042	1885	1885	1885	1885	0
409	20230712	125500	40698042	1885	1885	1885	1885	0
410	20230712	125400	40698042	1885	1885	1885	1885	0
411	20230712	125300	40698042	1885	1885	1885	1885	0
412	20230712	125200	40698042	1885	1885	1885	1885	0
413	20230712	125100	40698042	1885	1885	1885	1885	0
414	20230712	125000	40698042	1885	1885	1885	1885	0
415	20230712	124900	40698042	1885	1885	1885	1885	0
416	20230712	124800	40698042	1885	1885	1885	1885	0
417	20230712	124700	40698042	1885	1885	1885	1885	0
418	20230712	124600	40698042	1885	1885	1885	1885	0
419	20230712	124500	40698042	1885	1885	1885	1885	0
420	20230712	124400	40698042	1885	1885	1885	1885	0
421	20230712	124300	40698042	1885	1881	1885	1881	2000
422	20230712	124200	36932624	1881	1881	1881	1881	0
423	20230712	124100	36932624	1881	1881	1881	1881	0
424	20230712	124000	36932624	1881	1881	1881	1881	0
425	20230712	123900	36932624	1881	1881	1881	1881	0
426	20230712	123800	36932624	1881	1881	1881	1881	50
427	20230712	123700	36838574	1881	1881	1881	1881	0
428	20230712	123600	36838574	1881	1881	1881	1881	0
429	20230712	123500	36838574	1881	1881	1881	1881	0
430	20230712	123400	36838574	1881	1881	1881	1881	0
431	20230712	123300	36838574	1881	1881	1881	1881	0
432	20230712	123200	36838574	1881	1881	1881	1881	0
433	20230712	123100	36838574	1881	1881	1881	1881	0
434	20230712	123000	36838574	1881	1881	1881	1881	0
435	20230712	122900	36838574	1881	1881	1881	1881	0
436	20230712	122800	36838574	1881	1881	1881	1881	0
437	20230712	122700	36838574	1881	1881	1881	1881	0
438	20230712	122600	36838574	1881	1881	1881	1881	0
439	20230712	122500	36838574	1881	1881	1881	1881	0
440	20230712	122400	36838574	1881	1881	1881	1881	0
441	20230712	122300	36838574	1881	1881	1881	1881	0
442	20230712	122200	36838574	1881	1881	1881	1881	1
443	20230712	122100	36836693	1877	1877	1877	1877	0
444	20230712	122000	36836693	1877	1877	1877	1877	0
445	20230712	121900	36836693	1877	1877	1877	1877	0
446	20230712	121800	36836693	1877	1877	1877	1877	0
447	20230712	121700	36836693	1877	1877	1877	1877	0
448	20230712	121600	36836693	1877	1877	1877	1877	0
449	20230712	121500	36836693	1877	1877	1877	1877	0
450	20230712	121400	36836693	1877	1877	1877	1877	0
451	20230712	121300	36836693	1877	1877	1877	1877	0
452	20230712	121200	36836693	1877	1877	1877	1877	0
453	20230712	121100	36836693	1877	1877	1877	1877	0
454	20230712	121000	36836693	1877	1877	1877	1877	0
455	20230712	120900	36836693	1877	1877	1877	1877	0
456	20230712	120800	36836693	1877	1877	1877	1877	0
457	20230712	120700	36836693	1877	1877	1877	1877	0
458	20230712	120600	36836693	1877	1877	1877	1877	0
459	20230712	120500	36836693	1877	1877	1877	1877	0
460	20230712	120400	36836693	1877	1877	1877	1877	0
461	20230712	120300	36836693	1877	1877	1877	1877	0
462	20230712	120200	36836693	1877	1877	1877	1877	0
463	20230712	120100	36836693	1877	1877	1877	1877	0
464	20230712	120000	36836693	1877	1877	1877	1877	0
465	20230712	115900	36836693	1877	1877	1877	1877	0
466	20230712	115800	36836693	1877	1877	1877	1877	0
467	20230712	115700	36836693	1877	1877	1877	1877	0
468	20230712	115600	36836693	1877	1877	1877	1877	0
469	20230712	115500	36836693	1877	1877	1877	1877	0
470	20230712	115400	36836693	1877	1877	1877	1877	0
471	20230712	115300	36836693	1877	1877	1877	1877	0
472	20230712	115200	36836693	1877	1877	1877	1877	0
473	20230712	115100	36836693	1877	1877	1877	1877	0
474	20230712	115000	36836693	1877	1877	1877	1877	0
475	20230712	114900	36836693	1877	1877	1877	1877	0
476	20230712	114800	36836693	1877	1877	1877	1877	0
477	20230712	114700	36836693	1877	1877	1877	1877	0
478	20230712	114600	36836693	1877	1877	1877	1877	0
479	20230712	114500	36836693	1877	1877	1877	1877	0
480	20230712	114400	36836693	1877	1877	1877	1877	0
481	20230712	114300	36836693	1877	1877	1877	1877	0
482	20230712	114200	36836693	1877	1877	1877	1877	0
483	20230712	114100	36836693	1877	1877	1877	1877	0
484	20230712	114000	36836693	1877	1877	1877	1877	0
485	20230712	113900	36836693	1877	1877	1877	1877	0
486	20230712	113800	36836693	1877	1877	1877	1877	0
487	20230712	113700	36836693	1877	1877	1877	1877	0
488	20230712	113600	36836693	1877	1877	1877	1877	0
489	20230712	113500	36836693	1877	1877	1877	1877	0
490	20230712	113400	36836693	1877	1877	1877	1877	0
491	20230712	113300	36836693	1877	1877	1877	1877	0
492	20230712	113200	36836693	1877	1877	1877	1877	0
493	20230712	113100	36836693	1877	1877	1877	1877	53
494	20230712	113000	36737212	1877	1877	1877	1877	0
495	20230712	112900	36737212	1877	1877	1877	1877	0
496	20230712	112800	36737212	1877	1877	1877	1877	0
497	20230712	112700	36737212	1877	1877	1877	1877	0
498	20230712	112600	36737212	1877	1877	1877	1877	0
499	20230712	112500	36737212	1877	1877	1877	1877	0
500	20230712	112400	36737212	1877	1877	1877	1877	0
501	20230712	112300	36737212	1877	1877	1877	1877	0
502	20230712	112200	36737212	1877	1877	1877	1877	0
503	20230712	112100	36737212	1877	1877	1877	1877	0
504	20230712	112000	36737212	1877	1877	1877	1877	0
505	20230712	111900	36737212	1877	1877	1877	1877	0
506	20230712	111800	36737212	1877	1877	1877	1877	0
507	20230712	111700	36737212	1877	1877	1877	1877	0
508	20230712	111600	36737212	1877	1876	1877	1876	918
509	20230712	111500	35014232	1877	1877	1877	1877	22
510	20230712	111400	34972938	1877	1877	1877	1877	0
511	20230712	111300	34972938	1877	1877	1877	1877	0
512	20230712	111200	34972938	1877	1877	1877	1877	0
513	20230712	111100	34972938	1877	1877	1877	1877	0
514	20230712	111000	34972938	1877	1877	1877	1877	0
515	20230712	110900	34972938	1877	1877	1877	1877	0
516	20230712	110800	34972938	1877	1877	1877	1877	0
517	20230712	110700	34972938	1877	1877	1877	1877	0
518	20230712	110600	34972938	1877	1877	1877	1877	0
519	20230712	110500	34972938	1877	1877	1877	1877	27
520	20230712	110400	34922259	1877	1877	1877	1877	11
521	20230712	110300	34901612	1877	1877	1877	1877	1
522	20230712	110200	34899735	1876	1876	1876	1876	0
523	20230712	110100	34899735	1876	1876	1876	1876	0
524	20230712	110000	34899735	1876	1876	1876	1876	1500
525	20230712	105900	32085735	1877	1877	1877	1877	0
526	20230712	105800	32085735	1877	1877	1877	1877	2
527	20230712	105700	32081981	1877	1877	1877	1877	0
528	20230712	105600	32081981	1877	1877	1877	1877	0
529	20230712	105500	32081981	1877	1877	1877	1877	0
530	20230712	105400	32081981	1877	1877	1877	1877	0
531	20230712	105300	32081981	1877	1877	1877	1877	0
532	20230712	105200	32081981	1877	1877	1877	1877	0
533	20230712	105100	32081981	1877	1877	1877	1877	0
534	20230712	105000	32081981	1877	1877	1877	1877	0
535	20230712	104900	32081981	1877	1877	1877	1877	0
536	20230712	104800	32081981	1877	1877	1877	1877	0
537	20230712	104700	32081981	1877	1877	1877	1877	0
538	20230712	104600	32081981	1877	1877	1877	1877	0
539	20230712	104500	32081981	1877	1877	1877	1877	0
540	20230712	104400	32081981	1877	1877	1877	1877	0
541	20230712	104300	32081981	1877	1877	1877	1877	0
542	20230712	104200	32081981	1877	1877	1877	1877	21
543	20230712	104100	32042564	1877	1877	1877	1877	0
544	20230712	104000	32042564	1877	1877	1877	1877	0
545	20230712	103900	32042564	1877	1877	1877	1877	0
546	20230712	103800	32042564	1877	1877	1877	1877	0
547	20230712	103700	32042564	1877	1877	1877	1877	0
548	20230712	103600	32042564	1877	1877	1877	1877	100
549	20230712	103500	31854864	1877	1877	1877	1877	0
550	20230712	103400	31854864	1877	1877	1877	1877	0
551	20230712	103300	31854864	1877	1877	1877	1877	0
552	20230712	103200	31854864	1877	1877	1877	1877	0
553	20230712	103100	31854864	1877	1877	1877	1877	0
554	20230712	103000	31854864	1877	1877	1877	1877	0
555	20230712	102900	31854864	1877	1877	1877	1877	1000
556	20230712	102800	29977864	1876	1876	1876	1876	0
557	20230712	102700	29977864	1876	1876	1876	1876	0
558	20230712	102600	29977864	1876	1876	1876	1876	0
559	20230712	102500	29977864	1876	1876	1876	1876	0
560	20230712	102400	29977864	1876	1876	1876	1876	0
561	20230712	102300	29977864	1876	1876	1876	1876	0
562	20230712	102200	29977864	1876	1876	1876	1876	0
563	20230712	102100	29977864	1876	1876	1876	1876	0
564	20230712	102000	29977864	1876	1876	1876	1876	0
565	20230712	101900	29977864	1876	1876	1876	1876	0
566	20230712	101800	29977864	1876	1876	1876	1876	0
567	20230712	101700	29977864	1876	1876	1876	1876	0
568	20230712	101600	29977864	1876	1876	1876	1876	0
569	20230712	101500	29977864	1876	1876	1876	1876	0
570	20230712	101400	29977864	1876	1876	1876	1876	0
571	20230712	101300	29977864	1876	1876	1876	1876	0
572	20230712	101200	29977864	1876	1876	1876	1876	0
573	20230712	101100	29977864	1876	1876	1876	1876	0
574	20230712	101000	29977864	1876	1876	1876	1876	0
575	20230712	100900	29977864	1876	1876	1876	1876	0
576	20230712	100800	29977864	1876	1876	1876	1876	0
577	20230712	100700	29977864	1876	1876	1876	1876	0
578	20230712	100600	29977864	1876	1876	1876	1876	0
579	20230712	100500	29977864	1876	1876	1876	1876	0
580	20230712	100400	29977864	1876	1876	1876	1876	0
581	20230712	100300	29977864	1876	1876	1876	1876	0
582	20230712	100200	29977864	1876	1876	1876	1876	0
583	20230712	100100	29977864	1876	1876	1876	1876	0
584	20230712	100000	29977864	1876	1876	1876	1876	8
585	20230712	095900	29962856	1876	1876	1876	1876	0
586	20230712	095800	29962856	1876	1876	1876	1876	0
587	20230712	095700	29962856	1876	1876	1876	1876	59
588	20230712	095600	29852172	1877	1877	1877	1877	0
589	20230712	095500	29852172	1877	1877	1877	1877	0
590	20230712	095400	29852172	1877	1877	1877	1877	0
591	20230712	095300	29852172	1877	1877	1877	1877	2
592	20230712	095200	29848418	1877	1877	1877	1877	0
593	20230712	095100	29848418	1877	1877	1877	1877	0
594	20230712	095000	29848418	1877	1877	1877	1877	0
595	20230712	094900	29848418	1877	1877	1877	1877	0
596	20230712	094800	29848418	1877	1877	1877	1877	0
597	20230712	094700	29848418	1877	1877	1877	1877	0
598	20230712	094600	29848418	1877	1877	1877	1877	0
599	20230712	094500	29848418	1877	1877	1877	1877	0
600	20230712	094400	29848418	1877	1878	1878	1876	109
601	20230712	094300	29643746	1877	1877	1877	1877	0
602	20230712	094200	29643746	1877	1877	1877	1877	0
603	20230712	094100	29643746	1877	1877	1877	1877	0
604	20230712	094000	29643746	1877	1877	1877	1877	0
605	20230712	093900	29643746	1877	1877	1877	1877	0
606	20230712	093800	29643746	1877	1877	1877	1877	0
607	20230712	093700	29643746	1877	1877	1877	1877	0
608	20230712	093600	29643746	1877	1877	1877	1877	0
609	20230712	093500	29643746	1877	1877	1877	1877	0
610	20230712	093400	29643746	1877	1878	1878	1877	1300
611	20230712	093300	27203643	1880	1880	1880	1880	1
612	20230712	093200	27201763	1880	1880	1880	1880	1
613	20230712	093100	27199883	1880	1880	1880	1880	116
614	20230712	093000	26981803	1880	1880	1880	1880	150
615	20230712	092900	26699803	1881	1881	1881	1881	0
616	20230712	092800	26699803	1881	1881	1881	1881	0
617	20230712	092700	26699803	1881	1881	1881	1881	0
618	20230712	092600	26699803	1881	1881	1881	1881	8
619	20230712	092500	26684755	1882	1882	1882	1882	0
620	20230712	092400	26684755	1882	1882	1882	1882	0
621	20230712	092300	26684755	1882	1882	1882	1882	0
622	20230712	092200	26684755	1882	1882	1882	1882	0
623	20230712	092100	26684755	1882	1882	1882	1882	0
624	20230712	092000	26684755	1882	1882	1882	1882	0
625	20230712	091900	26684755	1882	1882	1882	1882	5
626	20230712	091800	26675345	1876	1876	1876	1876	0
627	20230712	091700	26675345	1876	1876	1876	1876	0
628	20230712	091600	26675345	1876	1876	1876	1876	0
629	20230712	091500	26675345	1876	1876	1876	1876	0
630	20230712	091400	26675345	1876	1876	1876	1876	0
631	20230712	091300	26675345	1876	1876	1876	1876	0
632	20230712	091200	26675345	1876	1876	1876	1876	0
633	20230712	091100	26675345	1876	1876	1876	1876	0
634	20230712	091000	26675345	1876	1876	1876	1876	960
635	20230712	090900	24874385	1876	1876	1876	1876	100
636	20230712	090800	24686785	1895	1895	1895	1895	0
637	20230712	090700	24686785	1895	1895	1895	1895	0
638	20230712	090600	24686785	1895	1895	1895	1895	0
639	20230712	090500	24686785	1895	1895	1895	1895	0
640	20230712	090400	24686785	1895	1895	1895	1895	0
641	20230712	090300	24686785	1895	1900	1900	1895	207
642	20230712	090200	24294510	1900	1895	1900	1895	301
643	20230712	090100	23724110	1895	1867	1895	1858	4086
644	20230712	090000	16056613	1867	1885	1885	1867	8548