KissMeData/084870/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	194600	99096979	1882	1882	1882	1882	195
3	20230712	194500	99096979	1882	1882	1882	1882	0
4	20230712	194400	99096979	1882	1882	1882	1882	0
5	20230712	194300	99096979	1882	1882	1882	1882	0
6	20230712	194200	99096979	1882	1882	1882	1882	0
7	20230712	194100	99096979	1882	1882	1882	1882	0
8	20230712	194000	99096979	1882	1882	1882	1882	0
9	20230712	193900	99096979	1882	1882	1882	1882	0
10	20230712	193800	99096979	1882	1882	1882	1882	0
11	20230712	193700	99096979	1882	1882	1882	1882	0
12	20230712	193600	99096979	1882	1882	1882	1882	0
13	20230712	193500	99096979	1882	1882	1882	1882	0
14	20230712	193400	99096979	1882	1882	1882	1882	0
15	20230712	193300	99096979	1882	1882	1882	1882	0
16	20230712	193200	99096979	1882	1882	1882	1882	0
17	20230712	193100	99096979	1882	1882	1882	1882	0
18	20230712	193000	99096979	1882	1882	1882	1882	0
19	20230712	192900	99096979	1882	1882	1882	1882	0
20	20230712	192800	99096979	1882	1882	1882	1882	0
21	20230712	192700	99096979	1882	1882	1882	1882	0
22	20230712	192600	99096979	1882	1882	1882	1882	0
23	20230712	192500	99096979	1882	1882	1882	1882	0
24	20230712	192400	99096979	1882	1882	1882	1882	0
25	20230712	192300	99096979	1882	1882	1882	1882	0
26	20230712	192200	99096979	1882	1882	1882	1882	0
27	20230712	192100	99096979	1882	1882	1882	1882	0
28	20230712	192000	99096979	1882	1882	1882	1882	0
29	20230712	191900	99096979	1882	1882	1882	1882	0
30	20230712	191800	99096979	1882	1882	1882	1882	0
31	20230712	191700	99096979	1882	1882	1882	1882	0
32	20230712	191600	99096979	1882	1882	1882	1882	195
33	20230712	191500	99096979	1882	1882	1882	1882	0
34	20230712	191400	99096979	1882	1882	1882	1882	0
35	20230712	191300	99096979	1882	1882	1882	1882	0
36	20230712	191200	99096979	1882	1882	1882	1882	0
37	20230712	191100	99096979	1882	1882	1882	1882	0
38	20230712	191000	99096979	1882	1882	1882	1882	0
39	20230712	190900	99096979	1882	1882	1882	1882	0
40	20230712	190800	99096979	1882	1882	1882	1882	0
41	20230712	190700	99096979	1882	1882	1882	1882	0
42	20230712	190600	99096979	1882	1882	1882	1882	0
43	20230712	190500	99096979	1882	1882	1882	1882	0
44	20230712	190400	99096979	1882	1882	1882	1882	0
45	20230712	190300	99096979	1882	1882	1882	1882	0
46	20230712	190200	99096979	1882	1882	1882	1882	0
47	20230712	190100	99096979	1882	1882	1882	1882	0
48	20230712	190000	99096979	1882	1882	1882	1882	0
49	20230712	185900	99096979	1882	1882	1882	1882	0
50	20230712	185800	99096979	1882	1882	1882	1882	0
51	20230712	185700	99096979	1882	1882	1882	1882	0
52	20230712	185600	99096979	1882	1882	1882	1882	0
53	20230712	185500	99096979	1882	1882	1882	1882	0
54	20230712	185400	99096979	1882	1882	1882	1882	0
55	20230712	185300	99096979	1882	1882	1882	1882	0
56	20230712	185200	99096979	1882	1882	1882	1882	0
57	20230712	185100	99096979	1882	1882	1882	1882	0
58	20230712	185000	99096979	1882	1882	1882	1882	0
59	20230712	184900	99096979	1882	1882	1882	1882	0
60	20230712	184800	99096979	1882	1882	1882	1882	0
61	20230712	184700	99096979	1882	1882	1882	1882	0
62	20230712	184600	99096979	1882	1882	1882	1882	195
63	20230712	184500	99096979	1882	1882	1882	1882	0
64	20230712	184400	99096979	1882	1882	1882	1882	0
65	20230712	184300	99096979	1882	1882	1882	1882	0
66	20230712	184200	99096979	1882	1882	1882	1882	0
67	20230712	184100	99096979	1882	1882	1882	1882	0
68	20230712	184000	99096979	1882	1882	1882	1882	0
69	20230712	183900	99096979	1882	1882	1882	1882	0
70	20230712	183800	99096979	1882	1882	1882	1882	0
71	20230712	183700	99096979	1882	1882	1882	1882	0
72	20230712	183600	99096979	1882	1882	1882	1882	0
73	20230712	183500	99096979	1882	1882	1882	1882	0
74	20230712	183400	99096979	1882	1882	1882	1882	0
75	20230712	183300	99096979	1882	1882	1882	1882	0
76	20230712	183200	99096979	1882	1882	1882	1882	0
77	20230712	183100	99096979	1882	1882	1882	1882	0
78	20230712	183000	99096979	1882	1882	1882	1882	0
79	20230712	182900	99096979	1882	1882	1882	1882	0
80	20230712	182800	99096979	1882	1882	1882	1882	0
81	20230712	182700	99096979	1882	1882	1882	1882	0
82	20230712	182600	99096979	1882	1882	1882	1882	0
83	20230712	182500	99096979	1882	1882	1882	1882	0
84	20230712	182400	99096979	1882	1882	1882	1882	0
85	20230712	182300	99096979	1882	1882	1882	1882	0
86	20230712	182200	99096979	1882	1882	1882	1882	0
87	20230712	182100	99096979	1882	1882	1882	1882	0
88	20230712	182000	99096979	1882	1882	1882	1882	0
89	20230712	181900	99096979	1882	1882	1882	1882	0
90	20230712	181800	99096979	1882	1882	1882	1882	0
91	20230712	181700	99096979	1882	1882	1882	1882	0
92	20230712	181600	99096979	1882	1882	1882	1882	195
93	20230712	181500	99096979	1882	1882	1882	1882	0
94	20230712	181400	99096979	1882	1882	1882	1882	0
95	20230712	181300	99096979	1882	1882	1882	1882	0
96	20230712	181200	99096979	1882	1882	1882	1882	0
97	20230712	181100	99096979	1882	1882	1882	1882	0
98	20230712	181000	99096979	1882	1882	1882	1882	0
99	20230712	180900	99096979	1882	1882	1882	1882	0
100	20230712	180800	99096979	1882	1882	1882	1882	0
101	20230712	180700	99096979	1882	1882	1882	1882	0
102	20230712	180600	99096979	1882	1882	1882	1882	0
103	20230712	180500	99096979	1882	1882	1882	1882	0
104	20230712	180400	99096979	1882	1882	1882	1882	0
105	20230712	180300	99096979	1882	1882	1882	1882	0
106	20230712	180200	99096979	1882	1882	1882	1882	0
107	20230712	180100	99096979	1882	1882	1882	1882	0
108	20230712	180000	99096979	1882	1882	1882	1882	0
109	20230712	175900	99096979	1882	1882	1882	1882	0
110	20230712	175800	99096979	1882	1882	1882	1882	0
111	20230712	175700	99096979	1882	1882	1882	1882	0
112	20230712	175600	99096979	1882	1882	1882	1882	0
113	20230712	175500	99096979	1882	1882	1882	1882	0
114	20230712	175400	99096979	1882	1882	1882	1882	0
115	20230712	175300	99096979	1882	1882	1882	1882	0
116	20230712	175200	99096979	1882	1882	1882	1882	0
117	20230712	175100	99096979	1882	1882	1882	1882	0
118	20230712	175000	99096979	1882	1882	1882	1882	0
119	20230712	174900	99096979	1882	1882	1882	1882	0
120	20230712	174800	99096979	1882	1882	1882	1882	0
121	20230712	174700	99096979	1882	1882	1882	1882	0
122	20230712	174600	99096979	1882	1882	1882	1882	195
123	20230712	174500	99096979	1882	1882	1882	1882	0
124	20230712	174400	99096979	1882	1882	1882	1882	0
125	20230712	174300	99096979	1882	1882	1882	1882	0
126	20230712	174200	99096979	1882	1882	1882	1882	0
127	20230712	174100	99096979	1882	1882	1882	1882	0
128	20230712	174000	99096979	1882	1882	1882	1882	0
129	20230712	173900	99096979	1882	1882	1882	1882	0
130	20230712	173800	99096979	1882	1882	1882	1882	0
131	20230712	173700	99096979	1882	1882	1882	1882	0
132	20230712	173600	99096979	1882	1882	1882	1882	0
133	20230712	173500	99096979	1882	1882	1882	1882	0
134	20230712	173400	99096979	1882	1882	1882	1882	0
135	20230712	173300	99096979	1882	1882	1882	1882	0
136	20230712	173200	99096979	1882	1882	1882	1882	0
137	20230712	173100	99096979	1882	1882	1882	1882	0
138	20230712	173000	99096979	1882	1882	1882	1882	0
139	20230712	172900	99096979	1882	1882	1882	1882	0
140	20230712	172800	99096979	1882	1882	1882	1882	0
141	20230712	172700	99096979	1882	1882	1882	1882	0
142	20230712	172600	99096979	1882	1882	1882	1882	0
143	20230712	172500	99096979	1882	1882	1882	1882	0
144	20230712	172400	99096979	1882	1882	1882	1882	0
145	20230712	172300	99096979	1882	1882	1882	1882	0
146	20230712	172200	99096979	1882	1882	1882	1882	0
147	20230712	172100	99096979	1882	1882	1882	1882	0
148	20230712	172000	99096979	1882	1882	1882	1882	0
149	20230712	171900	99096979	1882	1882	1882	1882	0
150	20230712	171800	99096979	1882	1882	1882	1882	0
151	20230712	171700	99096979	1882	1882	1882	1882	0
152	20230712	171600	99096979	1882	1882	1882	1882	195
153	20230712	171500	99096979	1882	1882	1882	1882	0
154	20230712	171400	99096979	1882	1882	1882	1882	0
155	20230712	171300	99096979	1882	1882	1882	1882	0
156	20230712	171200	99096979	1882	1882	1882	1882	0
157	20230712	171100	99096979	1882	1882	1882	1882	0
158	20230712	171000	99096979	1882	1882	1882	1882	0
159	20230712	170900	99096979	1882	1882	1882	1882	0
160	20230712	170800	99096979	1882	1882	1882	1882	0
161	20230712	170700	99096979	1882	1882	1882	1882	0
162	20230712	170600	99096979	1882	1882	1882	1882	0
163	20230712	170500	99096979	1882	1882	1882	1882	0
164	20230712	170400	99096979	1882	1882	1882	1882	0
165	20230712	170300	99096979	1882	1882	1882	1882	0
166	20230712	170200	99096979	1882	1882	1882	1882	0
167	20230712	170100	99096979	1882	1882	1882	1882	0
168	20230712	170000	99096979	1882	1882	1882	1882	0
169	20230712	165900	99096979	1882	1882	1882	1882	0
170	20230712	165800	99096979	1882	1882	1882	1882	0
171	20230712	165700	99096979	1882	1882	1882	1882	0
172	20230712	165600	99096979	1882	1882	1882	1882	0
173	20230712	165500	99096979	1882	1882	1882	1882	0
174	20230712	165400	99096979	1882	1882	1882	1882	0
175	20230712	165300	99096979	1882	1882	1882	1882	0
176	20230712	165200	99096979	1882	1882	1882	1882	0
177	20230712	165100	99096979	1882	1882	1882	1882	0
178	20230712	165000	99096979	1882	1882	1882	1882	0
179	20230712	164900	99096979	1882	1882	1882	1882	0
180	20230712	164800	99096979	1882	1882	1882	1882	0
181	20230712	164700	99096979	1882	1882	1882	1882	0
182	20230712	164600	99096979	1882	1882	1882	1882	195
183	20230712	164500	99096979	1882	1882	1882	1882	0
184	20230712	164400	99096979	1882	1882	1882	1882	0
185	20230712	164300	99096979	1882	1882	1882	1882	0
186	20230712	164200	99096979	1882	1882	1882	1882	0
187	20230712	164100	99096979	1882	1882	1882	1882	0
188	20230712	164000	99096979	1882	1882	1882	1882	0
189	20230712	163900	99096979	1882	1882	1882	1882	0
190	20230712	163800	99096979	1882	1882	1882	1882	0
191	20230712	163700	99096979	1882	1882	1882	1882	0
192	20230712	163600	99096979	1882	1882	1882	1882	0
193	20230712	163500	99096979	1882	1882	1882	1882	0
194	20230712	163400	99096979	1882	1882	1882	1882	0
195	20230712	163300	99096979	1882	1882	1882	1882	0
196	20230712	163200	99096979	1882	1882	1882	1882	0
197	20230712	163100	99096979	1882	1882	1882	1882	0
198	20230712	163000	99096979	1882	1882	1882	1882	0
199	20230712	162900	99096979	1882	1882	1882	1882	0
200	20230712	162800	99096979	1882	1882	1882	1882	0
201	20230712	162700	99096979	1882	1882	1882	1882	0
202	20230712	162600	99096979	1882	1882	1882	1882	0
203	20230712	162500	99096979	1882	1882	1882	1882	0
204	20230712	162400	99096979	1882	1882	1882	1882	0
205	20230712	162300	99096979	1882	1882	1882	1882	0
206	20230712	162200	99096979	1882	1882	1882	1882	0
207	20230712	162100	99096979	1882	1882	1882	1882	0
208	20230712	162000	99096979	1882	1882	1882	1882	0
209	20230712	161900	99096979	1882	1882	1882	1882	0
210	20230712	161800	99096979	1882	1882	1882	1882	0
211	20230712	161700	99096979	1882	1882	1882	1882	0
212	20230712	161600	99096979	1882	1882	1882	1882	195
213	20230712	161500	99096979	1882	1882	1882	1882	0
214	20230712	161400	99096979	1882	1882	1882	1882	0
215	20230712	161300	99096979	1882	1882	1882	1882	0
216	20230712	161200	99096979	1882	1882	1882	1882	0
217	20230712	161100	99096979	1882	1882	1882	1882	0
218	20230712	161000	99096979	1882	1882	1882	1882	0
219	20230712	160900	99096979	1882	1882	1882	1882	0
220	20230712	160800	99096979	1882	1882	1882	1882	0
221	20230712	160700	99096979	1882	1882	1882	1882	0
222	20230712	160600	99096979	1882	1882	1882	1882	0
223	20230712	160500	99096979	1882	1882	1882	1882	0
224	20230712	160400	99096979	1882	1882	1882	1882	0
225	20230712	160300	99096979	1882	1882	1882	1882	0
226	20230712	160200	99096979	1882	1882	1882	1882	0
227	20230712	160100	99096979	1882	1882	1882	1882	0
228	20230712	160000	99096979	1882	1882	1882	1882	0
229	20230712	155900	99096979	1882	1882	1882	1882	0
230	20230712	155800	99096979	1882	1882	1882	1882	0
231	20230712	155700	99096979	1882	1882	1882	1882	0
232	20230712	155600	99096979	1882	1882	1882	1882	0
233	20230712	155500	99096979	1882	1882	1882	1882	0
234	20230712	155400	99096979	1882	1882	1882	1882	0
235	20230712	155300	99096979	1882	1882	1882	1882	0
236	20230712	155200	99096979	1882	1882	1882	1882	0
237	20230712	155100	99096979	1882	1882	1882	1882	0
238	20230712	155000	99096979	1882	1882	1882	1882	0
239	20230712	154900	99096979	1882	1882	1882	1882	0
240	20230712	154800	99096979	1882	1882	1882	1882	0
241	20230712	154700	99096979	1882	1882	1882	1882	0
242	20230712	154600	99096979	1882	1882	1882	1882	195
243	20230712	154500	99096979	1882	1882	1882	1882	0
244	20230712	154400	99096979	1882	1882	1882	1882	0
245	20230712	154300	99096979	1882	1882	1882	1882	0
246	20230712	154200	99096979	1882	1882	1882	1882	0
247	20230712	154100	99096979	1882	1882	1882	1882	0
248	20230712	154000	99096979	1882	1882	1882	1882	0
249	20230712	153900	99096979	1882	1882	1882	1882	0
250	20230712	153800	99096979	1882	1882	1882	1882	0
251	20230712	153700	99096979	1882	1882	1882	1882	0
252	20230712	153600	99096979	1882	1882	1882	1882	0
253	20230712	153500	99096979	1882	1882	1882	1882	0
254	20230712	153400	99096979	1882	1882	1882	1882	0
255	20230712	153300	99096979	1882	1882	1882	1882	0
256	20230712	153200	99096979	1882	1882	1882	1882	0
257	20230712	153100	99096979	1882	1882	1882	1882	0
258	20230712	153000	99096979	1882	1882	1882	1882	195
259	20230712	152900	98729989	1882	1882	1882	1882	0
260	20230712	152800	98729989	1882	1882	1882	1882	0
261	20230712	152700	98729989	1882	1882	1882	1882	0
262	20230712	152600	98729989	1882	1882	1882	1882	0
263	20230712	152500	98729989	1882	1882	1882	1882	0
264	20230712	152400	98729989	1882	1882	1882	1882	0
265	20230712	152300	98729989	1882	1882	1882	1882	0
266	20230712	152200	98729989	1882	1882	1882	1882	0
267	20230712	152100	98729989	1882	1882	1882	1882	0
268	20230712	152000	98729989	1882	1882	1882	1882	0
269	20230712	151900	98729989	1882	1882	1882	1882	0
270	20230712	151800	98729989	1882	1882	1882	1882	0
271	20230712	151700	98729989	1882	1882	1882	1882	0
272	20230712	151600	98729989	1882	1876	1882	1876	100
273	20230712	151500	98541846	1876	1876	1876	1876	0
274	20230712	151400	98541846	1876	1872	1876	1872	62
275	20230712	151300	98425734	1872	1872	1872	1872	0
276	20230712	151200	98425734	1872	1873	1873	1872	42
277	20230712	151100	98347094	1877	1877	1877	1877	0
278	20230712	151000	98347094	1877	1877	1877	1877	0
279	20230712	150900	98347094	1877	1877	1877	1877	0
280	20230712	150800	98347094	1877	1877	1877	1877	0
281	20230712	150700	98347094	1877	1877	1877	1877	0
282	20230712	150600	98347094	1877	1877	1877	1877	0
283	20230712	150500	98347094	1877	1877	1877	1877	0
284	20230712	150400	98347094	1877	1877	1877	1877	0
285	20230712	150300	98347094	1877	1877	1877	1877	0
286	20230712	150200	98347094	1877	1877	1877	1877	0
287	20230712	150100	98347094	1877	1877	1877	1877	0
288	20230712	150000	98347094	1877	1877	1877	1877	0
289	20230712	145900	98347094	1877	1877	1877	1877	0
290	20230712	145800	98347094	1877	1877	1877	1877	0
291	20230712	145700	98347094	1877	1877	1877	1877	0
292	20230712	145600	98347094	1877	1877	1877	1877	0
293	20230712	145500	98347094	1877	1877	1877	1877	0
294	20230712	145400	98347094	1877	1877	1877	1877	0
295	20230712	145300	98347094	1877	1877	1877	1877	0
296	20230712	145200	98347094	1877	1877	1877	1877	0
297	20230712	145100	98347094	1877	1877	1877	1877	0
298	20230712	145000	98347094	1877	1877	1877	1877	0
299	20230712	144900	98347094	1877	1877	1877	1877	0
300	20230712	144800	98347094	1877	1877	1877	1877	1
301	20230712	144700	98345217	1877	1875	1877	1875	52
302	20230712	144600	98247615	1877	1877	1877	1877	0
303	20230712	144500	98247615	1877	1877	1877	1877	0
304	20230712	144400	98247615	1877	1877	1877	1877	0
305	20230712	144300	98247615	1877	1877	1877	1877	0
306	20230712	144200	98247615	1877	1877	1877	1877	0
307	20230712	144100	98247615	1877	1877	1877	1877	0
308	20230712	144000	98247615	1877	1877	1877	1877	0
309	20230712	143900	98247615	1877	1877	1877	1877	0
310	20230712	143800	98247615	1877	1877	1877	1877	0
311	20230712	143700	98247615	1877	1877	1877	1877	0
312	20230712	143600	98247615	1877	1877	1877	1877	0
313	20230712	143500	98247615	1877	1877	1877	1877	0
314	20230712	143400	98247615	1877	1877	1877	1877	0
315	20230712	143300	98247615	1877	1877	1877	1877	0
316	20230712	143200	98247615	1877	1877	1877	1877	0
317	20230712	143100	98247615	1877	1877	1877	1877	0
318	20230712	143000	98247615	1877	1877	1877	1877	0
319	20230712	142900	98247615	1877	1877	1877	1877	0
320	20230712	142800	98247615	1877	1877	1877	1877	1
321	20230712	142700	98245738	1877	1874	1877	1874	1000
322	20230712	142600	96368939	1874	1874	1874	1874	0
323	20230712	142500	96368939	1874	1874	1874	1874	0
324	20230712	142400	96368939	1874	1874	1874	1874	0
325	20230712	142300	96368939	1874	1874	1874	1874	0
326	20230712	142200	96368939	1874	1874	1874	1874	0
327	20230712	142100	96368939	1874	1874	1874	1874	0
328	20230712	142000	96368939	1874	1874	1874	1874	0
329	20230712	141900	96368939	1874	1874	1874	1874	0
330	20230712	141800	96368939	1874	1874	1874	1874	0
331	20230712	141700	96368939	1874	1874	1874	1874	0
332	20230712	141600	96368939	1874	1874	1874	1874	0
333	20230712	141500	96368939	1874	1874	1874	1874	0
334	20230712	141400	96368939	1874	1874	1874	1874	0
335	20230712	141300	96368939	1874	1874	1874	1874	0
336	20230712	141200	96368939	1874	1874	1874	1874	0
337	20230712	141100	96368939	1874	1874	1874	1874	0
338	20230712	141000	96368939	1874	1874	1874	1874	0
339	20230712	140900	96368939	1874	1874	1874	1874	1068
340	20230712	140800	94367507	1877	1874	1877	1874	2000
341	20230712	140700	90616558	1874	1874	1874	1874	0
342	20230712	140600	90616558	1874	1875	1875	1874	1080
343	20230712	140500	88592627	1876	1876	1876	1876	1
344	20230712	140400	88590751	1877	1877	1877	1877	0
345	20230712	140300	88590751	1877	1877	1877	1877	0
346	20230712	140200	88590751	1877	1878	1878	1877	11
347	20230712	140100	88570094	1880	1883	1883	1880	1810
348	20230712	140000	85165077	1887	1887	1887	1887	12
349	20230712	135900	85142433	1883	1883	1883	1883	0
350	20230712	135800	85142433	1883	1883	1883	1883	0
351	20230712	135700	85142433	1883	1883	1883	1883	0
352	20230712	135600	85142433	1883	1883	1883	1883	0
353	20230712	135500	85142433	1883	1883	1883	1883	0
354	20230712	135400	85142433	1883	1883	1883	1883	5
355	20230712	135300	85133018	1883	1883	1883	1883	0
356	20230712	135200	85133018	1883	1883	1883	1883	0
357	20230712	135100	85133018	1883	1883	1883	1883	3
358	20230712	135000	85127369	1883	1883	1883	1883	0
359	20230712	134900	85127369	1883	1883	1883	1883	1
360	20230712	134800	85125486	1883	1883	1883	1883	0
361	20230712	134700	85125486	1883	1883	1883	1883	0
362	20230712	134600	85125486	1883	1883	1883	1883	0
363	20230712	134500	85125486	1883	1883	1883	1883	3
364	20230712	134400	85119837	1885	1885	1885	1885	31
365	20230712	134300	85061402	1884	1884	1884	1884	477
366	20230712	134200	84162734	1884	1884	1884	1884	0
367	20230712	134100	84162734	1884	1884	1884	1884	1
368	20230712	134000	84160850	1884	1884	1884	1884	0
369	20230712	133900	84160850	1884	1884	1884	1884	0
370	20230712	133800	84160850	1884	1884	1884	1884	0
371	20230712	133700	84160850	1884	1884	1884	1884	0
372	20230712	133600	84160850	1884	1884	1884	1884	0
373	20230712	133500	84160850	1884	1884	1884	1884	1
374	20230712	133400	84158966	1884	1884	1884	1884	0
375	20230712	133300	84158966	1884	1884	1884	1884	20
376	20230712	133200	84121286	1884	1884	1884	1884	0
377	20230712	133100	84121286	1884	1884	1884	1884	2
378	20230712	133000	84117518	1884	1884	1884	1884	0
379	20230712	132900	84117518	1884	1884	1884	1884	0
380	20230712	132800	84117518	1884	1884	1884	1884	0
381	20230712	132700	84117518	1884	1884	1884	1884	0
382	20230712	132600	84117518	1884	1884	1884	1884	267
383	20230712	132500	83614490	1887	1887	1887	1887	1
384	20230712	132400	83612603	1887	1886	1887	1886	10
385	20230712	132300	83593734	1887	1887	1887	1887	0
386	20230712	132200	83593734	1887	1887	1887	1887	0
387	20230712	132100	83593734	1887	1887	1887	1887	0
388	20230712	132000	83593734	1887	1887	1887	1887	0
389	20230712	131900	83593734	1887	1885	1887	1885	4
390	20230712	131800	83586192	1885	1885	1885	1885	1
391	20230712	131700	83584307	1884	1884	1884	1884	0
392	20230712	131600	83584307	1884	1884	1884	1884	0
393	20230712	131500	83584307	1884	1884	1884	1884	4
394	20230712	131400	83576771	1884	1884	1884	1884	82
395	20230712	131300	83422283	1884	1884	1884	1884	0
396	20230712	131200	83422283	1884	1884	1884	1884	8
397	20230712	131100	83407211	1884	1884	1884	1884	8
398	20230712	131000	83392139	1884	1885	1885	1884	223
399	20230712	130900	82972006	1887	1887	1887	1887	0
400	20230712	130800	82972006	1887	1887	1887	1887	0
401	20230712	130700	82972006	1887	1887	1887	1887	0
402	20230712	130600	82972006	1887	1887	1887	1887	0
403	20230712	130500	82972006	1887	1887	1887	1887	0
404	20230712	130400	82972006	1887	1885	1887	1885	3
405	20230712	130300	82966349	1885	1885	1885	1885	0
406	20230712	130200	82966349	1885	1885	1885	1885	0
407	20230712	130100	82966349	1885	1885	1885	1885	0
408	20230712	130000	82966349	1885	1885	1885	1885	47
409	20230712	125900	82877754	1885	1885	1885	1885	0
410	20230712	125800	82877754	1885	1885	1885	1885	0
411	20230712	125700	82877754	1885	1885	1885	1885	0
412	20230712	125600	82877754	1885	1885	1885	1885	51
413	20230712	125500	82781619	1888	1888	1888	1888	0
414	20230712	125400	82781619	1888	1888	1888	1888	0
415	20230712	125300	82781619	1888	1888	1888	1888	0
416	20230712	125200	82781619	1888	1888	1888	1888	0
417	20230712	125100	82781619	1888	1887	1888	1885	1206
418	20230712	125000	80508196	1884	1884	1884	1884	0
419	20230712	124900	80508196	1884	1884	1884	1884	0
420	20230712	124800	80508196	1884	1884	1884	1884	0
421	20230712	124700	80508196	1884	1884	1884	1884	0
422	20230712	124600	80508196	1884	1884	1884	1884	0
423	20230712	124500	80508196	1884	1884	1884	1884	0
424	20230712	124400	80508196	1884	1884	1884	1884	0
425	20230712	124300	80508196	1884	1884	1884	1884	0
426	20230712	124200	80508196	1884	1884	1884	1884	15
427	20230712	124100	80479936	1892	1892	1892	1892	0
428	20230712	124000	80479936	1892	1892	1892	1892	0
429	20230712	123900	80479936	1892	1892	1892	1892	0
430	20230712	123800	80479936	1892	1886	1892	1886	2
431	20230712	123700	80476158	1892	1892	1892	1892	0
432	20230712	123600	80476158	1892	1892	1892	1892	1
433	20230712	123500	80474266	1892	1885	1892	1885	12000
434	20230712	123400	57771743	1885	1885	1885	1885	0
435	20230712	123300	57771743	1885	1885	1885	1885	210
436	20230712	123200	57375893	1885	1885	1885	1885	0
437	20230712	123100	57375893	1885	1885	1885	1885	0
438	20230712	123000	57375893	1885	1885	1885	1885	2
439	20230712	122900	57372123	1888	1888	1888	1888	0
440	20230712	122800	57372123	1888	1888	1888	1888	0
441	20230712	122700	57372123	1888	1888	1888	1888	0
442	20230712	122600	57372123	1888	1890	1890	1888	9
443	20230712	122500	57355122	1891	1891	1891	1891	0
444	20230712	122400	57355122	1891	1891	1891	1891	0
445	20230712	122300	57355122	1891	1891	1891	1891	0
446	20230712	122200	57355122	1891	1893	1893	1891	1220
447	20230712	122100	55046792	1893	1890	1893	1890	57
448	20230712	122000	54938894	1893	1893	1893	1893	0
449	20230712	121900	54938894	1893	1893	1893	1893	0
450	20230712	121800	54938894	1893	1889	1900	1889	1798
451	20230712	121700	51524016	1889	1889	1889	1889	0
452	20230712	121600	51524016	1889	1889	1889	1889	0
453	20230712	121500	51524016	1889	1889	1889	1889	0
454	20230712	121400	51524016	1889	1889	1889	1889	0
455	20230712	121300	51524016	1889	1889	1889	1889	0
456	20230712	121200	51524016	1889	1889	1889	1889	0
457	20230712	121100	51524016	1889	1889	1889	1889	0
458	20230712	121000	51524016	1889	1889	1889	1889	0
459	20230712	120900	51524016	1889	1889	1889	1889	0
460	20230712	120800	51524016	1889	1889	1889	1889	0
461	20230712	120700	51524016	1889	1889	1889	1889	0
462	20230712	120600	51524016	1889	1889	1889	1889	6
463	20230712	120500	51512682	1889	1889	1889	1889	0
464	20230712	120400	51512682	1889	1889	1889	1889	1
465	20230712	120300	51510793	1889	1889	1889	1889	0
466	20230712	120200	51510793	1889	1889	1889	1889	1
467	20230712	120100	51508904	1892	1892	1892	1892	0
468	20230712	120000	51508904	1892	1892	1892	1892	0
469	20230712	115900	51508904	1892	1892	1892	1892	0
470	20230712	115800	51508904	1892	1889	1892	1889	2
471	20230712	115700	51505123	1888	1888	1888	1888	0
472	20230712	115600	51505123	1888	1888	1888	1888	0
473	20230712	115500	51505123	1888	1888	1888	1888	1
474	20230712	115400	51503235	1888	1888	1888	1888	1
475	20230712	115300	51501347	1893	1893	1893	1893	0
476	20230712	115200	51501347	1893	1893	1893	1893	1
477	20230712	115100	51499454	1898	1886	1898	1885	108
478	20230712	115000	51295661	1886	1886	1886	1886	0
479	20230712	114900	51295661	1886	1886	1886	1886	0
480	20230712	114800	51295661	1886	1895	1895	1886	2
481	20230712	114700	51291880	1887	1887	1887	1887	1
482	20230712	114600	51289993	1895	1895	1895	1895	0
483	20230712	114500	51289993	1895	1895	1895	1895	0
484	20230712	114400	51289993	1895	1895	1895	1895	0
485	20230712	114300	51289993	1895	1895	1895	1895	1
486	20230712	114200	51288098	1895	1886	1895	1886	189
487	20230712	114100	50930852	1890	1890	1890	1890	0
488	20230712	114000	50930852	1890	1890	1890	1890	0
489	20230712	113900	50930852	1890	1890	1890	1890	0
490	20230712	113800	50930852	1890	1890	1890	1890	0
491	20230712	113700	50930852	1890	1890	1890	1890	1
492	20230712	113600	50928962	1895	1891	1895	1891	17
493	20230712	113500	50896751	1895	1895	1895	1895	0
494	20230712	113400	50896751	1895	1895	1895	1895	0
495	20230712	113300	50896751	1895	1895	1895	1895	0
496	20230712	113200	50896751	1895	1895	1895	1895	0
497	20230712	113100	50896751	1895	1895	1895	1895	1
498	20230712	113000	50894856	1895	1889	1895	1889	3004
499	20230712	112900	45208757	1884	1884	1884	1884	683
500	20230712	112800	43921985	1890	1888	1890	1888	341
501	20230712	112700	43277497	1890	1887	1890	1887	32
502	20230712	112600	43217110	1890	1890	1890	1890	1
503	20230712	112500	43215220	1890	1886	1890	1886	371
504	20230712	112400	42515402	1884	1884	1884	1884	0
505	20230712	112300	42515402	1884	1884	1884	1884	0
506	20230712	112200	42515402	1884	1884	1884	1884	0
507	20230712	112100	42515402	1884	1884	1884	1884	0
508	20230712	112000	42515402	1884	1884	1884	1884	0
509	20230712	111900	42515402	1884	1884	1884	1884	0
510	20230712	111800	42515402	1884	1884	1884	1884	0
511	20230712	111700	42515402	1884	1884	1884	1884	0
512	20230712	111600	42515402	1884	1884	1884	1884	1
513	20230712	111500	42513518	1883	1883	1883	1883	0
514	20230712	111400	42513518	1883	1883	1883	1883	41
515	20230712	111300	42436315	1883	1883	1883	1883	10
516	20230712	111200	42417485	1887	1883	1887	1883	2
517	20230712	111100	42413715	1887	1887	1887	1887	18
518	20230712	111000	42379749	1883	1883	1883	1883	0
519	20230712	110900	42379749	1883	1883	1883	1883	0
520	20230712	110800	42379749	1883	1883	1883	1883	0
521	20230712	110700	42379749	1883	1883	1883	1883	0
522	20230712	110600	42379749	1883	1883	1883	1883	0
523	20230712	110500	42379749	1883	1883	1883	1883	0
524	20230712	110400	42379749	1883	1883	1883	1883	0
525	20230712	110300	42379749	1883	1883	1883	1883	0
526	20230712	110200	42379749	1883	1883	1883	1883	0
527	20230712	110100	42379749	1883	1883	1883	1883	0
528	20230712	110000	42379749	1883	1883	1883	1883	0
529	20230712	105900	42379749	1883	1884	1884	1883	5
530	20230712	105800	42370333	1884	1884	1884	1884	0
531	20230712	105700	42370333	1884	1884	1884	1884	0
532	20230712	105600	42370333	1884	1884	1884	1884	0
533	20230712	105500	42370333	1884	1884	1884	1884	2
534	20230712	105400	42366565	1884	1884	1884	1884	0
535	20230712	105300	42366565	1884	1884	1884	1884	0
536	20230712	105200	42366565	1884	1884	1884	1884	1
537	20230712	105100	42364681	1884	1884	1884	1884	0
538	20230712	105000	42364681	1884	1884	1884	1884	0
539	20230712	104900	42364681	1884	1884	1884	1884	0
540	20230712	104800	42364681	1884	1886	1886	1884	2000
541	20230712	104700	38594408	1893	1893	1893	1893	0
542	20230712	104600	38594408	1893	1893	1893	1893	0
543	20230712	104500	38594408	1893	1893	1893	1893	0
544	20230712	104400	38594408	1893	1893	1893	1893	0
545	20230712	104300	38594408	1893	1893	1893	1893	0
546	20230712	104200	38594408	1893	1893	1893	1893	0
547	20230712	104100	38594408	1893	1893	1893	1893	0
548	20230712	104000	38594408	1893	1892	1893	1886	54
549	20230712	103900	38492488	1893	1893	1893	1893	0
550	20230712	103800	38492488	1893	1893	1893	1893	0
551	20230712	103700	38492488	1893	1893	1893	1893	0
552	20230712	103600	38492488	1893	1893	1893	1893	0
553	20230712	103500	38492488	1893	1893	1893	1893	0
554	20230712	103400	38492488	1893	1893	1893	1893	0
555	20230712	103300	38492488	1893	1893	1893	1893	0
556	20230712	103200	38492488	1893	1893	1893	1893	0
557	20230712	103100	38492488	1893	1893	1893	1893	0
558	20230712	103000	38492488	1893	1893	1893	1893	0
559	20230712	102900	38492488	1893	1893	1893	1893	0
560	20230712	102800	38492488	1893	1893	1893	1893	0
561	20230712	102700	38492488	1893	1893	1893	1893	0
562	20230712	102600	38492488	1893	1893	1893	1893	0
563	20230712	102500	38492488	1893	1893	1893	1893	0
564	20230712	102400	38492488	1893	1892	1893	1892	28
565	20230712	102300	38439511	1890	1890	1890	1890	0
566	20230712	102200	38439511	1890	1890	1890	1890	0
567	20230712	102100	38439511	1890	1892	1892	1890	240
568	20230712	102000	37985810	1892	1892	1892	1892	0
569	20230712	101900	37985810	1892	1892	1892	1892	0
570	20230712	101800	37985810	1892	1892	1892	1892	0
571	20230712	101700	37985810	1892	1892	1892	1892	0
572	20230712	101600	37985810	1892	1892	1892	1892	0
573	20230712	101500	37985810	1892	1892	1892	1892	1
574	20230712	101400	37983918	1893	1892	1893	1891	5
575	20230712	101300	37974457	1891	1891	1891	1891	0
576	20230712	101200	37974457	1891	1891	1891	1891	0
577	20230712	101100	37974457	1891	1895	1895	1891	32
578	20230712	101000	37913941	1892	1892	1893	1892	63
579	20230712	100900	37794744	1890	1892	1892	1890	2
580	20230712	100800	37790962	1890	1889	1890	1889	1810
581	20230712	100700	34370239	1884	1884	1884	1884	0
582	20230712	100600	34370239	1884	1884	1884	1884	391
583	20230712	100500	33633595	1890	1890	1890	1890	0
584	20230712	100400	33633595	1890	1890	1890	1890	4
585	20230712	100300	33626035	1891	1890	1891	1889	1091
586	20230712	100200	31562957	1888	1884	1888	1884	16
587	20230712	100100	31532753	1884	1884	1884	1884	19
588	20230712	100000	31496957	1891	1891	1891	1891	0
589	20230712	095900	31496957	1891	1891	1891	1891	0
590	20230712	095800	31496957	1891	1891	1891	1891	1
591	20230712	095700	31495066	1890	1886	1890	1886	10
592	20230712	095600	31476170	1890	1890	1890	1890	0
593	20230712	095500	31476170	1890	1890	1890	1890	0
594	20230712	095400	31476170	1890	1889	1890	1885	14
595	20230712	095300	31449726	1884	1891	1891	1883	1204
596	20230712	095200	29172977	1882	1881	1882	1881	224
597	20230712	095100	28751582	1881	1881	1881	1881	0
598	20230712	095000	28751582	1881	1881	1881	1881	0
599	20230712	094900	28751582	1881	1881	1881	1881	20
600	20230712	094800	28713962	1881	1880	1881	1879	1911
601	20230712	094700	25120288	1879	1874	1879	1874	104
602	20230712	094600	24924877	1879	1873	1879	1873	2
603	20230712	094500	24921125	1879	1879	1879	1879	0
604	20230712	094400	24921125	1879	1879	1879	1879	1
605	20230712	094300	24919246	1872	1877	1877	1872	2
606	20230712	094200	24915497	1874	1874	1874	1874	0
607	20230712	094100	24915497	1874	1874	1874	1874	0
608	20230712	094000	24915497	1874	1874	1874	1874	0
609	20230712	093900	24915497	1874	1874	1874	1874	1
610	20230712	093800	24913623	1871	1871	1871	1871	1
611	20230712	093700	24911752	1873	1871	1874	1871	655
612	20230712	093600	23684286	1874	1874	1874	1874	0
613	20230712	093500	23684286	1874	1874	1874	1874	0
614	20230712	093400	23684286	1874	1874	1874	1874	0
615	20230712	093300	23684286	1874	1874	1874	1874	1
616	20230712	093200	23682412	1869	1874	1874	1869	2
617	20230712	093100	23678669	1872	1868	1872	1868	2
618	20230712	093000	23674929	1872	1872	1872	1872	0
619	20230712	092900	23674929	1872	1867	1872	1867	2
620	20230712	092800	23671190	1870	1870	1870	1870	0
621	20230712	092700	23671190	1870	1870	1870	1870	0
622	20230712	092600	23671190	1870	1870	1870	1870	0
623	20230712	092500	23671190	1870	1866	1870	1866	3
624	20230712	092400	23665588	1864	1864	1864	1864	0
625	20230712	092300	23665588	1864	1864	1864	1864	6
626	20230712	092200	23654404	1863	1863	1863	1863	0
627	20230712	092100	23654404	1863	1863	1863	1863	1
628	20230712	092000	23652541	1863	1863	1863	1863	0
629	20230712	091900	23652541	1863	1863	1863	1863	0
630	20230712	091800	23652541	1863	1863	1863	1863	0
631	20230712	091700	23652541	1863	1863	1863	1863	0
632	20230712	091600	23652541	1863	1863	1863	1863	6
633	20230712	091500	23641363	1861	1861	1861	1861	77
634	20230712	091400	23498066	1863	1863	1863	1863	212
635	20230712	091300	23103110	1863	1862	1863	1862	5332
636	20230712	091200	13170317	1862	1862	1862	1862	34
637	20230712	091100	13107009	1862	1862	1862	1862	52
638	20230712	091000	13010185	1863	1863	1863	1863	432
639	20230712	090900	12205369	1865	1865	1865	1865	1
640	20230712	090800	12203504	1880	1880	1880	1880	0
641	20230712	090700	12203504	1880	1880	1880	1880	0
642	20230712	090600	12203504	1880	1880	1880	1880	3
643	20230712	090500	12197864	1880	1880	1880	1880	414
644	20230712	090400	11419544	1880	1880	1880	1880	1
645	20230712	090300	11417664	1880	1880	1880	1880	0
646	20230712	090200	11417664	1880	1880	1880	1880	0
647	20230712	090100	11417664	1880	1865	1880	1861	2405
648	20230712	090000	6915358	1865	1869	1869	1865	3693