KissMeData/145270/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	200900	41374403	1013	1013	1013	1013	2662
3	20230712	200800	41374403	1013	1013	1013	1013	0
4	20230712	200700	41374403	1013	1013	1013	1013	0
5	20230712	200600	41374403	1013	1013	1013	1013	0
6	20230712	200500	41374403	1013	1013	1013	1013	0
7	20230712	200400	41374403	1013	1013	1013	1013	0
8	20230712	200300	41374403	1013	1013	1013	1013	0
9	20230712	200200	41374403	1013	1013	1013	1013	0
10	20230712	200100	41374403	1013	1013	1013	1013	0
11	20230712	200000	41374403	1013	1013	1013	1013	0
12	20230712	195900	41374403	1013	1013	1013	1013	0
13	20230712	195800	41374403	1013	1013	1013	1013	0
14	20230712	195700	41374403	1013	1013	1013	1013	0
15	20230712	195600	41374403	1013	1013	1013	1013	0
16	20230712	195500	41374403	1013	1013	1013	1013	0
17	20230712	195400	41374403	1013	1013	1013	1013	0
18	20230712	195300	41374403	1013	1013	1013	1013	0
19	20230712	195200	41374403	1013	1013	1013	1013	0
20	20230712	195100	41374403	1013	1013	1013	1013	0
21	20230712	195000	41374403	1013	1013	1013	1013	0
22	20230712	194900	41374403	1013	1013	1013	1013	0
23	20230712	194800	41374403	1013	1013	1013	1013	0
24	20230712	194700	41374403	1013	1013	1013	1013	0
25	20230712	194600	41374403	1013	1013	1013	1013	0
26	20230712	194500	41374403	1013	1013	1013	1013	0
27	20230712	194400	41374403	1013	1013	1013	1013	0
28	20230712	194300	41374403	1013	1013	1013	1013	0
29	20230712	194200	41374403	1013	1013	1013	1013	0
30	20230712	194100	41374403	1013	1013	1013	1013	0
31	20230712	194000	41374403	1013	1013	1013	1013	0
32	20230712	193900	41374403	1013	1013	1013	1013	2662
33	20230712	193800	41374403	1013	1013	1013	1013	0
34	20230712	193700	41374403	1013	1013	1013	1013	0
35	20230712	193600	41374403	1013	1013	1013	1013	0
36	20230712	193500	41374403	1013	1013	1013	1013	0
37	20230712	193400	41374403	1013	1013	1013	1013	0
38	20230712	193300	41374403	1013	1013	1013	1013	0
39	20230712	193200	41374403	1013	1013	1013	1013	0
40	20230712	193100	41374403	1013	1013	1013	1013	0
41	20230712	193000	41374403	1013	1013	1013	1013	0
42	20230712	192900	41374403	1013	1013	1013	1013	0
43	20230712	192800	41374403	1013	1013	1013	1013	0
44	20230712	192700	41374403	1013	1013	1013	1013	0
45	20230712	192600	41374403	1013	1013	1013	1013	0
46	20230712	192500	41374403	1013	1013	1013	1013	0
47	20230712	192400	41374403	1013	1013	1013	1013	0
48	20230712	192300	41374403	1013	1013	1013	1013	0
49	20230712	192200	41374403	1013	1013	1013	1013	0
50	20230712	192100	41374403	1013	1013	1013	1013	0
51	20230712	192000	41374403	1013	1013	1013	1013	0
52	20230712	191900	41374403	1013	1013	1013	1013	0
53	20230712	191800	41374403	1013	1013	1013	1013	0
54	20230712	191700	41374403	1013	1013	1013	1013	0
55	20230712	191600	41374403	1013	1013	1013	1013	0
56	20230712	191500	41374403	1013	1013	1013	1013	0
57	20230712	191400	41374403	1013	1013	1013	1013	0
58	20230712	191300	41374403	1013	1013	1013	1013	0
59	20230712	191200	41374403	1013	1013	1013	1013	0
60	20230712	191100	41374403	1013	1013	1013	1013	0
61	20230712	191000	41374403	1013	1013	1013	1013	0
62	20230712	190900	41374403	1013	1013	1013	1013	2662
63	20230712	190800	41374403	1013	1013	1013	1013	0
64	20230712	190700	41374403	1013	1013	1013	1013	0
65	20230712	190600	41374403	1013	1013	1013	1013	0
66	20230712	190500	41374403	1013	1013	1013	1013	0
67	20230712	190400	41374403	1013	1013	1013	1013	0
68	20230712	190300	41374403	1013	1013	1013	1013	0
69	20230712	190200	41374403	1013	1013	1013	1013	0
70	20230712	190100	41374403	1013	1013	1013	1013	0
71	20230712	190000	41374403	1013	1013	1013	1013	0
72	20230712	185900	41374403	1013	1013	1013	1013	0
73	20230712	185800	41374403	1013	1013	1013	1013	0
74	20230712	185700	41374403	1013	1013	1013	1013	0
75	20230712	185600	41374403	1013	1013	1013	1013	0
76	20230712	185500	41374403	1013	1013	1013	1013	0
77	20230712	185400	41374403	1013	1013	1013	1013	0
78	20230712	185300	41374403	1013	1013	1013	1013	0
79	20230712	185200	41374403	1013	1013	1013	1013	0
80	20230712	185100	41374403	1013	1013	1013	1013	0
81	20230712	185000	41374403	1013	1013	1013	1013	0
82	20230712	184900	41374403	1013	1013	1013	1013	0
83	20230712	184800	41374403	1013	1013	1013	1013	0
84	20230712	184700	41374403	1013	1013	1013	1013	0
85	20230712	184600	41374403	1013	1013	1013	1013	0
86	20230712	184500	41374403	1013	1013	1013	1013	0
87	20230712	184400	41374403	1013	1013	1013	1013	0
88	20230712	184300	41374403	1013	1013	1013	1013	0
89	20230712	184200	41374403	1013	1013	1013	1013	0
90	20230712	184100	41374403	1013	1013	1013	1013	0
91	20230712	184000	41374403	1013	1013	1013	1013	0
92	20230712	183900	41374403	1013	1013	1013	1013	2662
93	20230712	183800	41374403	1013	1013	1013	1013	0
94	20230712	183700	41374403	1013	1013	1013	1013	0
95	20230712	183600	41374403	1013	1013	1013	1013	0
96	20230712	183500	41374403	1013	1013	1013	1013	0
97	20230712	183400	41374403	1013	1013	1013	1013	0
98	20230712	183300	41374403	1013	1013	1013	1013	0
99	20230712	183200	41374403	1013	1013	1013	1013	0
100	20230712	183100	41374403	1013	1013	1013	1013	0
101	20230712	183000	41374403	1013	1013	1013	1013	0
102	20230712	182900	41374403	1013	1013	1013	1013	0
103	20230712	182800	41374403	1013	1013	1013	1013	0
104	20230712	182700	41374403	1013	1013	1013	1013	0
105	20230712	182600	41374403	1013	1013	1013	1013	0
106	20230712	182500	41374403	1013	1013	1013	1013	0
107	20230712	182400	41374403	1013	1013	1013	1013	0
108	20230712	182300	41374403	1013	1013	1013	1013	0
109	20230712	182200	41374403	1013	1013	1013	1013	0
110	20230712	182100	41374403	1013	1013	1013	1013	0
111	20230712	182000	41374403	1013	1013	1013	1013	0
112	20230712	181900	41374403	1013	1013	1013	1013	0
113	20230712	181800	41374403	1013	1013	1013	1013	0
114	20230712	181700	41374403	1013	1013	1013	1013	0
115	20230712	181600	41374403	1013	1013	1013	1013	0
116	20230712	181500	41374403	1013	1013	1013	1013	0
117	20230712	181400	41374403	1013	1013	1013	1013	0
118	20230712	181300	41374403	1013	1013	1013	1013	0
119	20230712	181200	41374403	1013	1013	1013	1013	0
120	20230712	181100	41374403	1013	1013	1013	1013	0
121	20230712	181000	41374403	1013	1013	1013	1013	0
122	20230712	180900	41374403	1013	1013	1013	1013	2662
123	20230712	180800	41374403	1013	1013	1013	1013	0
124	20230712	180700	41374403	1013	1013	1013	1013	0
125	20230712	180600	41374403	1013	1013	1013	1013	0
126	20230712	180500	41374403	1013	1013	1013	1013	0
127	20230712	180400	41374403	1013	1013	1013	1013	0
128	20230712	180300	41374403	1013	1013	1013	1013	0
129	20230712	180200	41374403	1013	1013	1013	1013	0
130	20230712	180100	41374403	1013	1013	1013	1013	0
131	20230712	180000	41374403	1013	1013	1013	1013	0
132	20230712	175900	41374403	1013	1013	1013	1013	0
133	20230712	175800	41374403	1013	1013	1013	1013	0
134	20230712	175700	41374403	1013	1013	1013	1013	0
135	20230712	175600	41374403	1013	1013	1013	1013	0
136	20230712	175500	41374403	1013	1013	1013	1013	0
137	20230712	175400	41374403	1013	1013	1013	1013	0
138	20230712	175300	41374403	1013	1013	1013	1013	0
139	20230712	175200	41374403	1013	1013	1013	1013	0
140	20230712	175100	41374403	1013	1013	1013	1013	0
141	20230712	175000	41374403	1013	1013	1013	1013	0
142	20230712	174900	41374403	1013	1013	1013	1013	0
143	20230712	174800	41374403	1013	1013	1013	1013	0
144	20230712	174700	41374403	1013	1013	1013	1013	0
145	20230712	174600	41374403	1013	1013	1013	1013	0
146	20230712	174500	41374403	1013	1013	1013	1013	0
147	20230712	174400	41374403	1013	1013	1013	1013	0
148	20230712	174300	41374403	1013	1013	1013	1013	0
149	20230712	174200	41374403	1013	1013	1013	1013	0
150	20230712	174100	41374403	1013	1013	1013	1013	0
151	20230712	174000	41374403	1013	1013	1013	1013	0
152	20230712	173900	41374403	1013	1013	1013	1013	2662
153	20230712	173800	41374403	1013	1013	1013	1013	0
154	20230712	173700	41374403	1013	1013	1013	1013	0
155	20230712	173600	41374403	1013	1013	1013	1013	0
156	20230712	173500	41374403	1013	1013	1013	1013	0
157	20230712	173400	41374403	1013	1013	1013	1013	0
158	20230712	173300	41374403	1013	1013	1013	1013	0
159	20230712	173200	41374403	1013	1013	1013	1013	0
160	20230712	173100	41374403	1013	1013	1013	1013	0
161	20230712	173000	41374403	1013	1013	1013	1013	0
162	20230712	172900	41374403	1013	1013	1013	1013	0
163	20230712	172800	41374403	1013	1013	1013	1013	0
164	20230712	172700	41374403	1013	1013	1013	1013	0
165	20230712	172600	41374403	1013	1013	1013	1013	0
166	20230712	172500	41374403	1013	1013	1013	1013	0
167	20230712	172400	41374403	1013	1013	1013	1013	0
168	20230712	172300	41374403	1013	1013	1013	1013	0
169	20230712	172200	41374403	1013	1013	1013	1013	0
170	20230712	172100	41374403	1013	1013	1013	1013	0
171	20230712	172000	41374403	1013	1013	1013	1013	0
172	20230712	171900	41374403	1013	1013	1013	1013	0
173	20230712	171800	41374403	1013	1013	1013	1013	0
174	20230712	171700	41374403	1013	1013	1013	1013	0
175	20230712	171600	41374403	1013	1013	1013	1013	0
176	20230712	171500	41374403	1013	1013	1013	1013	0
177	20230712	171400	41374403	1013	1013	1013	1013	0
178	20230712	171300	41374403	1013	1013	1013	1013	0
179	20230712	171200	41374403	1013	1013	1013	1013	0
180	20230712	171100	41374403	1013	1013	1013	1013	0
181	20230712	171000	41374403	1013	1013	1013	1013	0
182	20230712	170900	41374403	1013	1013	1013	1013	2662
183	20230712	170800	41374403	1013	1013	1013	1013	0
184	20230712	170700	41374403	1013	1013	1013	1013	0
185	20230712	170600	41374403	1013	1013	1013	1013	0
186	20230712	170500	41374403	1013	1013	1013	1013	0
187	20230712	170400	41374403	1013	1013	1013	1013	0
188	20230712	170300	41374403	1013	1013	1013	1013	0
189	20230712	170200	41374403	1013	1013	1013	1013	0
190	20230712	170100	41374403	1013	1013	1013	1013	0
191	20230712	170000	41374403	1013	1013	1013	1013	0
192	20230712	165900	41374403	1013	1013	1013	1013	0
193	20230712	165800	41374403	1013	1013	1013	1013	0
194	20230712	165700	41374403	1013	1013	1013	1013	0
195	20230712	165600	41374403	1013	1013	1013	1013	0
196	20230712	165500	41374403	1013	1013	1013	1013	0
197	20230712	165400	41374403	1013	1013	1013	1013	0
198	20230712	165300	41374403	1013	1013	1013	1013	0
199	20230712	165200	41374403	1013	1013	1013	1013	0
200	20230712	165100	41374403	1013	1013	1013	1013	0
201	20230712	165000	41374403	1013	1013	1013	1013	0
202	20230712	164900	41374403	1013	1013	1013	1013	0
203	20230712	164800	41374403	1013	1013	1013	1013	0
204	20230712	164700	41374403	1013	1013	1013	1013	0
205	20230712	164600	41374403	1013	1013	1013	1013	0
206	20230712	164500	41374403	1013	1013	1013	1013	0
207	20230712	164400	41374403	1013	1013	1013	1013	0
208	20230712	164300	41374403	1013	1013	1013	1013	0
209	20230712	164200	41374403	1013	1013	1013	1013	0
210	20230712	164100	41374403	1013	1013	1013	1013	0
211	20230712	164000	41374403	1013	1013	1013	1013	0
212	20230712	163900	41374403	1013	1013	1013	1013	2662
213	20230712	163800	41374403	1013	1013	1013	1013	0
214	20230712	163700	41374403	1013	1013	1013	1013	0
215	20230712	163600	41374403	1013	1013	1013	1013	0
216	20230712	163500	41374403	1013	1013	1013	1013	0
217	20230712	163400	41374403	1013	1013	1013	1013	0
218	20230712	163300	41374403	1013	1013	1013	1013	0
219	20230712	163200	41374403	1013	1013	1013	1013	0
220	20230712	163100	41374403	1013	1013	1013	1013	0
221	20230712	163000	41374403	1013	1013	1013	1013	0
222	20230712	162900	41374403	1013	1013	1013	1013	0
223	20230712	162800	41374403	1013	1013	1013	1013	0
224	20230712	162700	41374403	1013	1013	1013	1013	0
225	20230712	162600	41374403	1013	1013	1013	1013	0
226	20230712	162500	41374403	1013	1013	1013	1013	0
227	20230712	162400	41374403	1013	1013	1013	1013	0
228	20230712	162300	41374403	1013	1013	1013	1013	0
229	20230712	162200	41374403	1013	1013	1013	1013	0
230	20230712	162100	41374403	1013	1013	1013	1013	0
231	20230712	162000	41374403	1013	1013	1013	1013	0
232	20230712	161900	41374403	1013	1013	1013	1013	0
233	20230712	161800	41374403	1013	1013	1013	1013	0
234	20230712	161700	41374403	1013	1013	1013	1013	0
235	20230712	161600	41374403	1013	1013	1013	1013	0
236	20230712	161500	41374403	1013	1013	1013	1013	0
237	20230712	161400	41374403	1013	1013	1013	1013	0
238	20230712	161300	41374403	1013	1013	1013	1013	0
239	20230712	161200	41374403	1013	1013	1013	1013	0
240	20230712	161100	41374403	1013	1013	1013	1013	0
241	20230712	161000	41374403	1013	1013	1013	1013	0
242	20230712	160900	41374403	1013	1013	1013	1013	2662
243	20230712	160800	41374403	1013	1013	1013	1013	0
244	20230712	160700	41374403	1013	1013	1013	1013	0
245	20230712	160600	41374403	1013	1013	1013	1013	0
246	20230712	160500	41374403	1013	1013	1013	1013	0
247	20230712	160400	41374403	1013	1013	1013	1013	0
248	20230712	160300	41374403	1013	1013	1013	1013	0
249	20230712	160200	41374403	1013	1013	1013	1013	0
250	20230712	160100	41374403	1013	1013	1013	1013	0
251	20230712	160000	41374403	1013	1013	1013	1013	0
252	20230712	155900	41374403	1013	1013	1013	1013	0
253	20230712	155800	41374403	1013	1013	1013	1013	0
254	20230712	155700	41374403	1013	1013	1013	1013	0
255	20230712	155600	41374403	1013	1013	1013	1013	0
256	20230712	155500	41374403	1013	1013	1013	1013	0
257	20230712	155400	41374403	1013	1013	1013	1013	0
258	20230712	155300	41374403	1013	1013	1013	1013	0
259	20230712	155200	41374403	1013	1013	1013	1013	0
260	20230712	155100	41374403	1013	1013	1013	1013	0
261	20230712	155000	41374403	1013	1013	1013	1013	0
262	20230712	154900	41374403	1013	1013	1013	1013	0
263	20230712	154800	41374403	1013	1013	1013	1013	0
264	20230712	154700	41374403	1013	1013	1013	1013	0
265	20230712	154600	41374403	1013	1013	1013	1013	0
266	20230712	154500	41374403	1013	1013	1013	1013	0
267	20230712	154400	41374403	1013	1013	1013	1013	0
268	20230712	154300	41374403	1013	1013	1013	1013	0
269	20230712	154200	41374403	1013	1013	1013	1013	0
270	20230712	154100	41374403	1013	1013	1013	1013	0
271	20230712	154000	41374403	1013	1013	1013	1013	0
272	20230712	153900	41374403	1013	1013	1013	1013	2662
273	20230712	153800	41374403	1013	1013	1013	1013	0
274	20230712	153700	41374403	1013	1013	1013	1013	0
275	20230712	153600	41374403	1013	1013	1013	1013	0
276	20230712	153500	41374403	1013	1013	1013	1013	0
277	20230712	153400	41374403	1013	1013	1013	1013	0
278	20230712	153300	41374403	1013	1013	1013	1013	0
279	20230712	153200	41374403	1013	1013	1013	1013	0
280	20230712	153100	41374403	1013	1013	1013	1013	0
281	20230712	153000	41374403	1013	1013	1013	1013	2662
282	20230712	152900	38677797	1013	1013	1013	1013	0
283	20230712	152800	38677797	1013	1013	1013	1013	0
284	20230712	152700	38677797	1013	1013	1013	1013	0
285	20230712	152600	38677797	1013	1013	1013	1013	0
286	20230712	152500	38677797	1013	1013	1013	1013	0
287	20230712	152400	38677797	1013	1013	1013	1013	0
288	20230712	152300	38677797	1013	1013	1013	1013	0
289	20230712	152200	38677797	1013	1013	1013	1013	0
290	20230712	152100	38677797	1013	1013	1013	1013	0
291	20230712	152000	38677797	1013	1013	1013	1013	0
292	20230712	151900	38677797	1013	1013	1013	1013	0
293	20230712	151800	38677797	1013	1013	1013	1013	1
294	20230712	151700	38676784	1010	1010	1010	1010	0
295	20230712	151600	38676784	1010	1013	1013	1010	4
296	20230712	151500	38672741	1010	1010	1010	1010	0
297	20230712	151400	38672741	1010	1011	1011	1010	477
298	20230712	151300	38190949	1013	1013	1013	1013	0
299	20230712	151200	38190949	1013	1013	1013	1013	1
300	20230712	151100	38189936	1013	1013	1013	1013	0
301	20230712	151000	38189936	1013	1013	1013	1013	0
302	20230712	150900	38189936	1013	1013	1013	1013	0
303	20230712	150800	38189936	1013	1013	1013	1013	0
304	20230712	150700	38189936	1013	1013	1013	1013	0
305	20230712	150600	38189936	1013	1013	1013	1013	80
306	20230712	150500	38108896	1013	1013	1013	1013	0
307	20230712	150400	38108896	1013	1013	1013	1013	30
308	20230712	150300	38078506	1013	1013	1013	1013	0
309	20230712	150200	38078506	1013	1013	1013	1013	0
310	20230712	150100	38078506	1013	1013	1013	1013	0
311	20230712	150000	38078506	1013	1013	1013	1013	0
312	20230712	145900	38078506	1013	1013	1013	1013	0
313	20230712	145800	38078506	1013	1013	1013	1013	0
314	20230712	145700	38078506	1013	1013	1013	1013	1
315	20230712	145600	38077493	1010	1010	1010	1010	0
316	20230712	145500	38077493	1010	1010	1010	1010	100
317	20230712	145400	37976493	1010	1010	1010	1010	5
318	20230712	145300	37971443	1013	1013	1013	1013	0
319	20230712	145200	37971443	1013	1013	1013	1013	0
320	20230712	145100	37971443	1013	1013	1013	1013	0
321	20230712	145000	37971443	1013	1013	1013	1013	1
322	20230712	144900	37970430	1013	1013	1013	1013	1
323	20230712	144800	37969417	1010	1010	1010	1010	0
324	20230712	144700	37969417	1010	1010	1010	1010	0
325	20230712	144600	37969417	1010	1011	1011	1010	1001
326	20230712	144500	36957407	1011	1011	1011	1011	0
327	20230712	144400	36957407	1011	1011	1011	1011	0
328	20230712	144300	36957407	1011	1011	1011	1011	0
329	20230712	144200	36957407	1011	1011	1011	1011	0
330	20230712	144100	36957407	1011	1011	1011	1011	0
331	20230712	144000	36957407	1011	1011	1011	1011	300
332	20230712	143900	36654107	1011	1011	1011	1011	350
333	20230712	143800	36300257	1011	1011	1011	1011	0
334	20230712	143700	36300257	1011	1011	1011	1011	0
335	20230712	143600	36300257	1011	1011	1011	1011	38
336	20230712	143500	36261839	1011	1011	1011	1011	22
337	20230712	143400	36239597	1011	1011	1011	1011	100
338	20230712	143300	36138497	1011	1011	1011	1011	406
339	20230712	143200	35728031	1011	1013	1013	1011	11112
340	20230712	143100	24492949	1013	1014	1014	1013	302
341	20230712	143000	24187021	1014	1014	1014	1014	0
342	20230712	142900	24187021	1014	1014	1014	1014	1574
343	20230712	142800	22590985	1014	1013	1014	1013	493
344	20230712	142700	22091094	1014	1014	1014	1014	0
345	20230712	142600	22091094	1014	1014	1014	1014	0
346	20230712	142500	22091094	1014	1012	1014	1012	53
347	20230712	142400	22037456	1014	1014	1014	1014	0
348	20230712	142300	22037456	1014	1014	1014	1014	1
349	20230712	142200	22036442	1014	1014	1014	1014	0
350	20230712	142100	22036442	1014	1014	1014	1014	1
351	20230712	142000	22035428	1014	1014	1014	1014	0
352	20230712	141900	22035428	1014	1014	1014	1014	0
353	20230712	141800	22035428	1014	1014	1014	1014	0
354	20230712	141700	22035428	1014	1014	1014	1014	0
355	20230712	141600	22035428	1014	1014	1014	1014	0
356	20230712	141500	22035428	1014	1014	1014	1014	0
357	20230712	141400	22035428	1014	1014	1014	1014	2
358	20230712	141300	22033400	1014	1014	1014	1014	0
359	20230712	141200	22033400	1014	1014	1014	1014	0
360	20230712	141100	22033400	1014	1014	1014	1014	0
361	20230712	141000	22033400	1014	1014	1014	1014	0
362	20230712	140900	22033400	1014	1014	1014	1014	0
363	20230712	140800	22033400	1014	1014	1014	1014	0
364	20230712	140700	22033400	1014	1014	1014	1014	1
365	20230712	140600	22032386	1014	1014	1014	1014	0
366	20230712	140500	22032386	1014	1014	1014	1014	0
367	20230712	140400	22032386	1014	1014	1014	1014	0
368	20230712	140300	22032386	1014	1014	1014	1014	0
369	20230712	140200	22032386	1014	1014	1014	1014	0
370	20230712	140100	22032386	1014	1014	1014	1014	0
371	20230712	140000	22032386	1014	1014	1014	1014	0
372	20230712	135900	22032386	1014	1014	1014	1014	1
373	20230712	135800	22031372	1011	1011	1011	1011	0
374	20230712	135700	22031372	1011	1013	1013	1011	51
375	20230712	135600	21979783	1014	1014	1014	1014	0
376	20230712	135500	21979783	1014	1014	1014	1014	1
377	20230712	135400	21978769	1014	1014	1014	1014	0
378	20230712	135300	21978769	1014	1014	1014	1014	70
379	20230712	135200	21907789	1014	1014	1014	1014	0
380	20230712	135100	21907789	1014	1014	1014	1014	0
381	20230712	135000	21907789	1014	1014	1014	1014	0
382	20230712	134900	21907789	1014	1014	1014	1014	0
383	20230712	134800	21907789	1014	1014	1014	1014	0
384	20230712	134700	21907789	1014	1014	1014	1014	0
385	20230712	134600	21907789	1014	1014	1014	1014	0
386	20230712	134500	21907789	1014	1014	1014	1014	0
387	20230712	134400	21907789	1014	1014	1014	1014	0
388	20230712	134300	21907789	1014	1014	1014	1014	0
389	20230712	134200	21907789	1014	1014	1014	1014	0
390	20230712	134100	21907789	1014	1014	1014	1014	0
391	20230712	134000	21907789	1014	1014	1014	1014	0
392	20230712	133900	21907789	1014	1014	1014	1014	0
393	20230712	133800	21907789	1014	1014	1014	1014	0
394	20230712	133700	21907789	1014	1014	1014	1014	0
395	20230712	133600	21907789	1014	1014	1014	1014	0
396	20230712	133500	21907789	1014	1014	1014	1014	990
397	20230712	133400	20903929	1014	1013	1014	1013	1551
398	20230712	133300	19332765	1013	1013	1013	1013	0
399	20230712	133200	19332765	1013	1013	1013	1013	0
400	20230712	133100	19332765	1013	1013	1013	1013	0
401	20230712	133000	19332765	1013	1013	1013	1013	0
402	20230712	132900	19332765	1013	1013	1013	1013	0
403	20230712	132800	19332765	1013	1013	1013	1013	0
404	20230712	132700	19332765	1013	1013	1013	1013	32
405	20230712	132600	19300349	1013	1013	1013	1013	0
406	20230712	132500	19300349	1013	1013	1013	1013	0
407	20230712	132400	19300349	1013	1013	1013	1013	0
408	20230712	132300	19300349	1013	1013	1013	1013	0
409	20230712	132200	19300349	1013	1013	1013	1013	1
410	20230712	132100	19299336	1012	1012	1012	1012	4408
411	20230712	132000	14838440	1013	1013	1013	1013	0
412	20230712	131900	14838440	1013	1013	1013	1013	0
413	20230712	131800	14838440	1013	1013	1013	1013	0
414	20230712	131700	14838440	1013	1013	1013	1013	0
415	20230712	131600	14838440	1013	1013	1013	1013	0
416	20230712	131500	14838440	1013	1013	1013	1013	0
417	20230712	131400	14838440	1013	1013	1013	1013	1
418	20230712	131300	14837427	1012	1012	1012	1012	0
419	20230712	131200	14837427	1012	1012	1012	1012	0
420	20230712	131100	14837427	1012	1012	1012	1012	0
421	20230712	131000	14837427	1012	1012	1012	1012	0
422	20230712	130900	14837427	1012	1012	1012	1012	0
423	20230712	130800	14837427	1012	1012	1012	1012	2000
424	20230712	130700	12813427	1013	1012	1013	1012	1001
425	20230712	130600	11800414	1013	1013	1013	1013	0
426	20230712	130500	11800414	1013	1013	1013	1013	0
427	20230712	130400	11800414	1013	1013	1013	1013	0
428	20230712	130300	11800414	1013	1013	1013	1013	0
429	20230712	130200	11800414	1013	1013	1013	1013	0
430	20230712	130100	11800414	1013	1013	1013	1013	11
431	20230712	130000	11789271	1012	1012	1012	1012	40
432	20230712	125900	11748791	1012	1012	1012	1012	0
433	20230712	125800	11748791	1012	1012	1012	1012	499
434	20230712	125700	11243803	1013	1013	1013	1013	0
435	20230712	125600	11243803	1013	1013	1013	1013	0
436	20230712	125500	11243803	1013	1013	1013	1013	8
437	20230712	125400	11235699	1012	1012	1012	1012	200
438	20230712	125300	11033299	1013	1013	1013	1013	0
439	20230712	125200	11033299	1013	1013	1013	1013	12
440	20230712	125100	11021143	1013	1013	1013	1013	0
441	20230712	125000	11021143	1013	1013	1013	1013	0
442	20230712	124900	11021143	1013	1013	1013	1013	10
443	20230712	124800	11011013	1013	1013	1013	1013	0
444	20230712	124700	11011013	1013	1013	1013	1013	0
445	20230712	124600	11011013	1013	1013	1013	1013	1
446	20230712	124500	11010000	1013	1013	1013	1013	0
447	20230712	124400	11010000	1013	1013	1013	1013	0
448	20230712	124300	11010000	1013	1013	1013	1013	0
449	20230712	124200	11010000	1013	1013	1013	1013	0
450	20230712	124100	11010000	1013	1013	1013	1013	0
451	20230712	124000	11010000	1013	1013	1013	1013	0
452	20230712	123900	11010000	1013	1013	1013	1013	0
453	20230712	123800	11010000	1013	1013	1013	1013	200
454	20230712	123700	10807400	1012	1012	1012	1012	0
455	20230712	123600	10807400	1012	1012	1012	1012	2
456	20230712	123500	10805376	1013	1013	1013	1013	0
457	20230712	123400	10805376	1013	1013	1013	1013	1
458	20230712	123300	10804363	1013	1013	1013	1013	0
459	20230712	123200	10804363	1013	1013	1013	1013	99
460	20230712	123100	10704076	1012	1012	1012	1012	0
461	20230712	123000	10704076	1012	1012	1012	1012	0
462	20230712	122900	10704076	1012	1012	1012	1012	0
463	20230712	122800	10704076	1012	1012	1012	1012	0
464	20230712	122700	10704076	1012	1012	1012	1012	0
465	20230712	122600	10704076	1012	1012	1012	1012	0
466	20230712	122500	10704076	1012	1012	1012	1012	1
467	20230712	122400	10703064	1013	1013	1013	1013	0
468	20230712	122300	10703064	1013	1013	1013	1013	3
469	20230712	122200	10700025	1013	1013	1013	1013	0
470	20230712	122100	10700025	1013	1013	1013	1013	0
471	20230712	122000	10700025	1013	1013	1013	1013	40
472	20230712	121900	10659505	1013	1013	1013	1013	0
473	20230712	121800	10659505	1013	1013	1013	1013	5
474	20230712	121700	10654440	1013	1013	1013	1013	0
475	20230712	121600	10654440	1013	1013	1013	1013	0
476	20230712	121500	10654440	1013	1013	1013	1013	0
477	20230712	121400	10654440	1013	1013	1013	1013	0
478	20230712	121300	10654440	1013	1013	1013	1013	0
479	20230712	121200	10654440	1013	1013	1013	1013	0
480	20230712	121100	10654440	1013	1013	1013	1013	1
481	20230712	121000	10653427	1013	1013	1013	1013	0
482	20230712	120900	10653427	1013	1013	1013	1013	0
483	20230712	120800	10653427	1013	1013	1013	1013	662
484	20230712	120700	9982821	1010	1010	1010	1010	0
485	20230712	120600	9982821	1010	1010	1010	1010	0
486	20230712	120500	9982821	1010	1010	1010	1010	0
487	20230712	120400	9982821	1010	1010	1010	1010	0
488	20230712	120300	9982821	1010	1010	1010	1010	1
489	20230712	120200	9981811	1013	1013	1013	1013	0
490	20230712	120100	9981811	1013	1013	1013	1013	0
491	20230712	120000	9981811	1013	1013	1013	1013	0
492	20230712	115900	9981811	1013	1013	1013	1013	0
493	20230712	115800	9981811	1013	1013	1013	1013	0
494	20230712	115700	9981811	1013	1013	1013	1013	0
495	20230712	115600	9981811	1013	1013	1013	1013	0
496	20230712	115500	9981811	1013	1013	1013	1013	4
497	20230712	115400	9977759	1013	1013	1013	1013	21
498	20230712	115300	9956486	1013	1013	1013	1013	0
499	20230712	115200	9956486	1013	1013	1013	1013	0
500	20230712	115100	9956486	1013	1013	1013	1013	0
501	20230712	115000	9956486	1013	1013	1013	1013	0
502	20230712	114900	9956486	1013	1013	1013	1013	0
503	20230712	114800	9956486	1013	1013	1013	1013	0
504	20230712	114700	9956486	1013	1013	1013	1013	0
505	20230712	114600	9956486	1013	1013	1013	1013	0
506	20230712	114500	9956486	1013	1013	1013	1013	0
507	20230712	114400	9956486	1013	1013	1013	1013	0
508	20230712	114300	9956486	1013	1013	1013	1013	1
509	20230712	114200	9955473	1013	1013	1013	1013	0
510	20230712	114100	9955473	1013	1013	1013	1013	0
511	20230712	114000	9955473	1013	1013	1013	1013	0
512	20230712	113900	9955473	1013	1013	1013	1013	0
513	20230712	113800	9955473	1013	1013	1013	1013	0
514	20230712	113700	9955473	1013	1013	1013	1013	30
515	20230712	113600	9925083	1013	1013	1013	1013	0
516	20230712	113500	9925083	1013	1013	1013	1013	3
517	20230712	113400	9922044	1013	1013	1013	1013	0
518	20230712	113300	9922044	1013	1013	1013	1013	10
519	20230712	113200	9911914	1013	1013	1013	1013	0
520	20230712	113100	9911914	1013	1013	1013	1013	0
521	20230712	113000	9911914	1013	1013	1013	1013	0
522	20230712	112900	9911914	1013	1013	1013	1013	0
523	20230712	112800	9911914	1013	1013	1013	1013	0
524	20230712	112700	9911914	1013	1013	1013	1013	0
525	20230712	112600	9911914	1013	1013	1013	1013	0
526	20230712	112500	9911914	1013	1013	1013	1013	0
527	20230712	112400	9911914	1013	1013	1013	1013	0
528	20230712	112300	9911914	1013	1013	1013	1013	0
529	20230712	112200	9911914	1013	1013	1013	1013	0
530	20230712	112100	9911914	1013	1013	1013	1013	0
531	20230712	112000	9911914	1013	1013	1013	1013	0
532	20230712	111900	9911914	1013	1013	1013	1013	0
533	20230712	111800	9911914	1013	1013	1013	1013	0
534	20230712	111700	9911914	1013	1013	1013	1013	0
535	20230712	111600	9911914	1013	1013	1013	1013	0
536	20230712	111500	9911914	1013	1013	1013	1013	0
537	20230712	111400	9911914	1013	1013	1013	1013	0
538	20230712	111300	9911914	1013	1013	1013	1013	3
539	20230712	111200	9908875	1013	1013	1013	1013	7
540	20230712	111100	9901784	1010	1010	1010	1010	0
541	20230712	111000	9901784	1010	1010	1010	1010	0
542	20230712	110900	9901784	1010	1010	1010	1010	0
543	20230712	110800	9901784	1010	1010	1010	1010	0
544	20230712	110700	9901784	1010	1010	1010	1010	0
545	20230712	110600	9901784	1010	1010	1010	1010	0
546	20230712	110500	9901784	1010	1010	1010	1010	0
547	20230712	110400	9901784	1010	1010	1010	1010	0
548	20230712	110300	9901784	1010	1010	1010	1010	0
549	20230712	110200	9901784	1010	1010	1010	1010	0
550	20230712	110100	9901784	1010	1010	1010	1010	10
551	20230712	110000	9891684	1010	1010	1010	1010	0
552	20230712	105900	9891684	1010	1010	1010	1010	0
553	20230712	105800	9891684	1010	1010	1010	1010	0
554	20230712	105700	9891684	1010	1010	1010	1010	3201
555	20230712	105600	6658674	1010	1010	1010	1010	1200
556	20230712	105500	5446674	1009	1009	1009	1009	0
557	20230712	105400	5446674	1009	1009	1009	1009	0
558	20230712	105300	5446674	1009	1009	1009	1009	1004
559	20230712	105200	4433638	1010	1010	1010	1010	1
560	20230712	105100	4432628	1010	1010	1010	1010	0
561	20230712	105000	4432628	1010	1010	1010	1010	5
562	20230712	104900	4427578	1010	1010	1010	1010	0
563	20230712	104800	4427578	1010	1010	1010	1010	0
564	20230712	104700	4427578	1010	1010	1010	1010	0
565	20230712	104600	4427578	1010	1010	1010	1010	0
566	20230712	104500	4427578	1010	1010	1010	1010	9
567	20230712	104400	4418488	1010	1010	1010	1010	0
568	20230712	104300	4418488	1010	1010	1010	1010	0
569	20230712	104200	4418488	1010	1010	1010	1010	1
570	20230712	104100	4417478	1010	1010	1010	1010	3
571	20230712	104000	4414448	1010	1010	1010	1010	0
572	20230712	103900	4414448	1010	1010	1010	1010	0
573	20230712	103800	4414448	1010	1010	1010	1010	3
574	20230712	103700	4411418	1010	1010	1010	1010	0
575	20230712	103600	4411418	1010	1010	1010	1010	0
576	20230712	103500	4411418	1010	1010	1010	1010	0
577	20230712	103400	4411418	1010	1010	1010	1010	0
578	20230712	103300	4411418	1010	1010	1010	1010	10
579	20230712	103200	4401318	1010	1010	1010	1010	1
580	20230712	103100	4400308	1009	1009	1009	1009	0
581	20230712	103000	4400308	1009	1009	1009	1009	100
582	20230712	102900	4299408	1010	1010	1010	1010	2
583	20230712	102800	4297388	1010	1010	1010	1010	0
584	20230712	102700	4297388	1010	1010	1010	1010	1
585	20230712	102600	4296378	1010	1010	1010	1010	0
586	20230712	102500	4296378	1010	1010	1010	1010	2
587	20230712	102400	4294358	1009	1009	1009	1009	6
588	20230712	102300	4288304	1010	1010	1010	1010	0
589	20230712	102200	4288304	1010	1010	1010	1010	0
590	20230712	102100	4288304	1010	1010	1010	1010	3
591	20230712	102000	4285274	1010	1010	1010	1010	0
592	20230712	101900	4285274	1010	1010	1010	1010	4
593	20230712	101800	4281234	1010	1010	1010	1010	58
594	20230712	101700	4222654	1010	1010	1010	1010	496
595	20230712	101600	3721694	1010	1011	1011	1010	226
596	20230712	101500	3493424	1010	1010	1010	1010	0
597	20230712	101400	3493424	1010	1010	1010	1010	0
598	20230712	101300	3493424	1010	1010	1010	1010	0
599	20230712	101200	3493424	1010	1011	1011	1010	396
600	20230712	101100	3093454	1013	1013	1013	1013	0
601	20230712	101000	3093454	1013	1013	1013	1013	15
602	20230712	100900	3078259	1013	1013	1013	1013	0
603	20230712	100800	3078259	1013	1013	1013	1013	0
604	20230712	100700	3078259	1013	1013	1013	1013	0
605	20230712	100600	3078259	1013	1013	1013	1013	11
606	20230712	100500	3067116	1013	1013	1013	1013	0
607	20230712	100400	3067116	1013	1013	1013	1013	0
608	20230712	100300	3067116	1013	1013	1013	1013	1
609	20230712	100200	3066103	1010	1010	1010	1010	0
610	20230712	100100	3066103	1010	1010	1010	1010	0
611	20230712	100000	3066103	1010	1010	1010	1010	56
612	20230712	095900	3009543	1010	1010	1010	1010	0
613	20230712	095800	3009543	1010	1010	1010	1010	4
614	20230712	095700	3005503	1010	1010	1010	1010	48
615	20230712	095600	2957023	1014	1014	1014	1014	0
616	20230712	095500	2957023	1014	1014	1014	1014	0
617	20230712	095400	2957023	1014	1014	1014	1014	5
618	20230712	095300	2951953	1014	1014	1014	1014	1
619	20230712	095200	2950939	1014	1014	1014	1014	0
620	20230712	095100	2950939	1014	1014	1014	1014	30
621	20230712	095000	2920519	1014	1014	1014	1014	0
622	20230712	094900	2920519	1014	1014	1014	1014	0
623	20230712	094800	2920519	1014	1014	1014	1014	0
624	20230712	094700	2920519	1014	1014	1014	1014	0
625	20230712	094600	2920519	1014	1014	1014	1014	0
626	20230712	094500	2920519	1014	1014	1014	1014	0
627	20230712	094400	2920519	1014	1014	1014	1014	2
628	20230712	094300	2918491	1010	1011	1011	1010	1490
629	20230712	094200	1413259	1011	1013	1013	1011	110
630	20230712	094100	1301883	1014	1013	1014	1013	18
631	20230712	094000	1283648	1013	1013	1013	1013	10
632	20230712	093900	1273518	1013	1013	1013	1013	0
633	20230712	093800	1273518	1013	1013	1013	1013	6
634	20230712	093700	1267440	1013	1013	1013	1013	11
635	20230712	093600	1256297	1013	1013	1013	1013	1
636	20230712	093500	1255284	1013	1011	1013	1011	93
637	20230712	093400	1161235	1012	1013	1013	1012	21
638	20230712	093300	1139982	1013	1013	1013	1013	22
639	20230712	093200	1117696	1013	1013	1013	1013	20
640	20230712	093100	1097436	1014	1014	1014	1014	3
641	20230712	093000	1094394	1014	1014	1014	1014	4
642	20230712	092900	1090338	1014	1014	1014	1014	0
643	20230712	092800	1090338	1014	1014	1014	1014	0
644	20230712	092700	1090338	1014	1014	1014	1014	0
645	20230712	092600	1090338	1014	1014	1014	1014	15
646	20230712	092500	1075128	1014	1014	1014	1014	2
647	20230712	092400	1073100	1014	1014	1014	1014	0
648	20230712	092300	1073100	1014	1014	1014	1014	0
649	20230712	092200	1073100	1014	1014	1014	1014	6
650	20230712	092100	1067016	1014	1014	1014	1014	8
651	20230712	092000	1058904	1014	1014	1014	1014	0
652	20230712	091900	1058904	1014	1014	1014	1014	0
653	20230712	091800	1058904	1014	1014	1014	1014	53
654	20230712	091700	1005162	1014	1014	1014	1014	0
655	20230712	091600	1005162	1014	1014	1014	1014	162
656	20230712	091500	840894	1014	1014	1014	1014	1
657	20230712	091400	839880	1014	1014	1014	1014	0
658	20230712	091300	839880	1014	1014	1014	1014	0
659	20230712	091200	839880	1014	1014	1014	1014	2
660	20230712	091100	837852	1014	1014	1014	1014	0
661	20230712	091000	837852	1014	1014	1014	1014	0
662	20230712	090900	837852	1014	1014	1014	1014	0
663	20230712	090800	837852	1014	1014	1014	1014	0
664	20230712	090700	837852	1014	1014	1014	1014	0
665	20230712	090600	837852	1014	1014	1014	1014	0
666	20230712	090500	837852	1014	1014	1014	1014	1
667	20230712	090400	836838	1010	1012	1012	1010	300
668	20230712	090300	533334	1014	1014	1014	1014	0
669	20230712	090200	533334	1014	1014	1014	1014	5
670	20230712	090100	528264	1012	1012	1012	1012	0
671	20230712	090000	528264	1012	1012	1012	1012	522