KissMeData/242350/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203400	111163509	1509	1509	1509	1509	2
3	20230719	203300	111163509	1509	1509	1509	1509	0
4	20230719	203200	111163509	1509	1509	1509	1509	0
5	20230719	203100	111163509	1509	1509	1509	1509	0
6	20230719	203000	111163509	1509	1509	1509	1509	0
7	20230719	202900	111163509	1509	1509	1509	1509	0
8	20230719	202800	111163509	1509	1509	1509	1509	0
9	20230719	202700	111163509	1509	1509	1509	1509	0
10	20230719	202600	111163509	1509	1509	1509	1509	0
11	20230719	202500	111163509	1509	1509	1509	1509	0
12	20230719	202400	111163509	1509	1509	1509	1509	0
13	20230719	202300	111163509	1509	1509	1509	1509	0
14	20230719	202200	111163509	1509	1509	1509	1509	0
15	20230719	202100	111163509	1509	1509	1509	1509	0
16	20230719	202000	111163509	1509	1509	1509	1509	0
17	20230719	201900	111163509	1509	1509	1509	1509	0
18	20230719	201800	111163509	1509	1509	1509	1509	0
19	20230719	201700	111163509	1509	1509	1509	1509	0
20	20230719	201600	111163509	1509	1509	1509	1509	0
21	20230719	201500	111163509	1509	1509	1509	1509	0
22	20230719	201400	111163509	1509	1509	1509	1509	0
23	20230719	201300	111163509	1509	1509	1509	1509	0
24	20230719	201200	111163509	1509	1509	1509	1509	0
25	20230719	201100	111163509	1509	1509	1509	1509	0
26	20230719	201000	111163509	1509	1509	1509	1509	0
27	20230719	200900	111163509	1509	1509	1509	1509	0
28	20230719	200800	111163509	1509	1509	1509	1509	0
29	20230719	200700	111163509	1509	1509	1509	1509	0
30	20230719	200600	111163509	1509	1509	1509	1509	0
31	20230719	200500	111163509	1509	1509	1509	1509	0
32	20230719	200400	111163509	1509	1509	1509	1509	2
33	20230719	200300	111163509	1509	1509	1509	1509	0
34	20230719	200200	111163509	1509	1509	1509	1509	0
35	20230719	200100	111163509	1509	1509	1509	1509	0
36	20230719	200000	111163509	1509	1509	1509	1509	0
37	20230719	195900	111163509	1509	1509	1509	1509	0
38	20230719	195800	111163509	1509	1509	1509	1509	0
39	20230719	195700	111163509	1509	1509	1509	1509	0
40	20230719	195600	111163509	1509	1509	1509	1509	0
41	20230719	195500	111163509	1509	1509	1509	1509	0
42	20230719	195400	111163509	1509	1509	1509	1509	0
43	20230719	195300	111163509	1509	1509	1509	1509	0
44	20230719	195200	111163509	1509	1509	1509	1509	0
45	20230719	195100	111163509	1509	1509	1509	1509	0
46	20230719	195000	111163509	1509	1509	1509	1509	0
47	20230719	194900	111163509	1509	1509	1509	1509	0
48	20230719	194800	111163509	1509	1509	1509	1509	0
49	20230719	194700	111163509	1509	1509	1509	1509	0
50	20230719	194600	111163509	1509	1509	1509	1509	0
51	20230719	194500	111163509	1509	1509	1509	1509	0
52	20230719	194400	111163509	1509	1509	1509	1509	0
53	20230719	194300	111163509	1509	1509	1509	1509	0
54	20230719	194200	111163509	1509	1509	1509	1509	0
55	20230719	194100	111163509	1509	1509	1509	1509	0
56	20230719	194000	111163509	1509	1509	1509	1509	0
57	20230719	193900	111163509	1509	1509	1509	1509	0
58	20230719	193800	111163509	1509	1509	1509	1509	0
59	20230719	193700	111163509	1509	1509	1509	1509	0
60	20230719	193600	111163509	1509	1509	1509	1509	0
61	20230719	193500	111163509	1509	1509	1509	1509	0
62	20230719	193400	111163509	1509	1509	1509	1509	2
63	20230719	193300	111163509	1509	1509	1509	1509	0
64	20230719	193200	111163509	1509	1509	1509	1509	0
65	20230719	193100	111163509	1509	1509	1509	1509	0
66	20230719	193000	111163509	1509	1509	1509	1509	0
67	20230719	192900	111163509	1509	1509	1509	1509	0
68	20230719	192800	111163509	1509	1509	1509	1509	0
69	20230719	192700	111163509	1509	1509	1509	1509	0
70	20230719	192600	111163509	1509	1509	1509	1509	0
71	20230719	192500	111163509	1509	1509	1509	1509	0
72	20230719	192400	111163509	1509	1509	1509	1509	0
73	20230719	192300	111163509	1509	1509	1509	1509	0
74	20230719	192200	111163509	1509	1509	1509	1509	0
75	20230719	192100	111163509	1509	1509	1509	1509	0
76	20230719	192000	111163509	1509	1509	1509	1509	0
77	20230719	191900	111163509	1509	1509	1509	1509	0
78	20230719	191800	111163509	1509	1509	1509	1509	0
79	20230719	191700	111163509	1509	1509	1509	1509	0
80	20230719	191600	111163509	1509	1509	1509	1509	0
81	20230719	191500	111163509	1509	1509	1509	1509	0
82	20230719	191400	111163509	1509	1509	1509	1509	0
83	20230719	191300	111163509	1509	1509	1509	1509	0
84	20230719	191200	111163509	1509	1509	1509	1509	0
85	20230719	191100	111163509	1509	1509	1509	1509	0
86	20230719	191000	111163509	1509	1509	1509	1509	0
87	20230719	190900	111163509	1509	1509	1509	1509	0
88	20230719	190800	111163509	1509	1509	1509	1509	0
89	20230719	190700	111163509	1509	1509	1509	1509	0
90	20230719	190600	111163509	1509	1509	1509	1509	0
91	20230719	190500	111163509	1509	1509	1509	1509	0
92	20230719	190400	111163509	1509	1509	1509	1509	2
93	20230719	190300	111163509	1509	1509	1509	1509	0
94	20230719	190200	111163509	1509	1509	1509	1509	0
95	20230719	190100	111163509	1509	1509	1509	1509	0
96	20230719	190000	111163509	1509	1509	1509	1509	0
97	20230719	185900	111163509	1509	1509	1509	1509	0
98	20230719	185800	111163509	1509	1509	1509	1509	0
99	20230719	185700	111163509	1509	1509	1509	1509	0
100	20230719	185600	111163509	1509	1509	1509	1509	0
101	20230719	185500	111163509	1509	1509	1509	1509	0
102	20230719	185400	111163509	1509	1509	1509	1509	0
103	20230719	185300	111163509	1509	1509	1509	1509	0
104	20230719	185200	111163509	1509	1509	1509	1509	0
105	20230719	185100	111163509	1509	1509	1509	1509	0
106	20230719	185000	111163509	1509	1509	1509	1509	0
107	20230719	184900	111163509	1509	1509	1509	1509	0
108	20230719	184800	111163509	1509	1509	1509	1509	0
109	20230719	184700	111163509	1509	1509	1509	1509	0
110	20230719	184600	111163509	1509	1509	1509	1509	0
111	20230719	184500	111163509	1509	1509	1509	1509	0
112	20230719	184400	111163509	1509	1509	1509	1509	0
113	20230719	184300	111163509	1509	1509	1509	1509	0
114	20230719	184200	111163509	1509	1509	1509	1509	0
115	20230719	184100	111163509	1509	1509	1509	1509	0
116	20230719	184000	111163509	1509	1509	1509	1509	0
117	20230719	183900	111163509	1509	1509	1509	1509	0
118	20230719	183800	111163509	1509	1509	1509	1509	0
119	20230719	183700	111163509	1509	1509	1509	1509	0
120	20230719	183600	111163509	1509	1509	1509	1509	0
121	20230719	183500	111163509	1509	1509	1509	1509	0
122	20230719	183400	111163509	1509	1509	1509	1509	2
123	20230719	183300	111163509	1509	1509	1509	1509	0
124	20230719	183200	111163509	1509	1509	1509	1509	0
125	20230719	183100	111163509	1509	1509	1509	1509	0
126	20230719	183000	111163509	1509	1509	1509	1509	0
127	20230719	182900	111163509	1509	1509	1509	1509	0
128	20230719	182800	111163509	1509	1509	1509	1509	0
129	20230719	182700	111163509	1509	1509	1509	1509	0
130	20230719	182600	111163509	1509	1509	1509	1509	0
131	20230719	182500	111163509	1509	1509	1509	1509	0
132	20230719	182400	111163509	1509	1509	1509	1509	0
133	20230719	182300	111163509	1509	1509	1509	1509	0
134	20230719	182200	111163509	1509	1509	1509	1509	0
135	20230719	182100	111163509	1509	1509	1509	1509	0
136	20230719	182000	111163509	1509	1509	1509	1509	0
137	20230719	181900	111163509	1509	1509	1509	1509	0
138	20230719	181800	111163509	1509	1509	1509	1509	0
139	20230719	181700	111163509	1509	1509	1509	1509	0
140	20230719	181600	111163509	1509	1509	1509	1509	0
141	20230719	181500	111163509	1509	1509	1509	1509	0
142	20230719	181400	111163509	1509	1509	1509	1509	0
143	20230719	181300	111163509	1509	1509	1509	1509	0
144	20230719	181200	111163509	1509	1509	1509	1509	0
145	20230719	181100	111163509	1509	1509	1509	1509	0
146	20230719	181000	111163509	1509	1509	1509	1509	0
147	20230719	180900	111163509	1509	1509	1509	1509	0
148	20230719	180800	111163509	1509	1509	1509	1509	0
149	20230719	180700	111163509	1509	1509	1509	1509	0
150	20230719	180600	111163509	1509	1509	1509	1509	0
151	20230719	180500	111163509	1509	1509	1509	1509	0
152	20230719	180400	111163509	1509	1509	1509	1509	2
153	20230719	180300	111163509	1509	1509	1509	1509	0
154	20230719	180200	111163509	1509	1509	1509	1509	0
155	20230719	180100	111163509	1509	1509	1509	1509	0
156	20230719	180000	111163509	1509	1509	1509	1509	0
157	20230719	175900	111163509	1509	1509	1509	1509	0
158	20230719	175800	111163509	1509	1509	1509	1509	0
159	20230719	175700	111163509	1509	1509	1509	1509	0
160	20230719	175600	111163509	1509	1509	1509	1509	0
161	20230719	175500	111163509	1509	1509	1509	1509	0
162	20230719	175400	111163509	1509	1509	1509	1509	0
163	20230719	175300	111163509	1509	1509	1509	1509	0
164	20230719	175200	111163509	1509	1509	1509	1509	0
165	20230719	175100	111163509	1509	1509	1509	1509	0
166	20230719	175000	111163509	1509	1509	1509	1509	0
167	20230719	174900	111163509	1509	1509	1509	1509	0
168	20230719	174800	111163509	1509	1509	1509	1509	0
169	20230719	174700	111163509	1509	1509	1509	1509	0
170	20230719	174600	111163509	1509	1509	1509	1509	0
171	20230719	174500	111163509	1509	1509	1509	1509	0
172	20230719	174400	111163509	1509	1509	1509	1509	0
173	20230719	174300	111163509	1509	1509	1509	1509	0
174	20230719	174200	111163509	1509	1509	1509	1509	0
175	20230719	174100	111163509	1509	1509	1509	1509	0
176	20230719	174000	111163509	1509	1509	1509	1509	0
177	20230719	173900	111163509	1509	1509	1509	1509	0
178	20230719	173800	111163509	1509	1509	1509	1509	0
179	20230719	173700	111163509	1509	1509	1509	1509	0
180	20230719	173600	111163509	1509	1509	1509	1509	0
181	20230719	173500	111163509	1509	1509	1509	1509	0
182	20230719	173400	111163509	1509	1509	1509	1509	2
183	20230719	173300	111163509	1509	1509	1509	1509	0
184	20230719	173200	111163509	1509	1509	1509	1509	0
185	20230719	173100	111163509	1509	1509	1509	1509	0
186	20230719	173000	111163509	1509	1509	1509	1509	0
187	20230719	172900	111163509	1509	1509	1509	1509	0
188	20230719	172800	111163509	1509	1509	1509	1509	0
189	20230719	172700	111163509	1509	1509	1509	1509	0
190	20230719	172600	111163509	1509	1509	1509	1509	0
191	20230719	172500	111163509	1509	1509	1509	1509	0
192	20230719	172400	111163509	1509	1509	1509	1509	0
193	20230719	172300	111163509	1509	1509	1509	1509	0
194	20230719	172200	111163509	1509	1509	1509	1509	0
195	20230719	172100	111163509	1509	1509	1509	1509	0
196	20230719	172000	111163509	1509	1509	1509	1509	0
197	20230719	171900	111163509	1509	1509	1509	1509	0
198	20230719	171800	111163509	1509	1509	1509	1509	0
199	20230719	171700	111163509	1509	1509	1509	1509	0
200	20230719	171600	111163509	1509	1509	1509	1509	0
201	20230719	171500	111163509	1509	1509	1509	1509	0
202	20230719	171400	111163509	1509	1509	1509	1509	0
203	20230719	171300	111163509	1509	1509	1509	1509	0
204	20230719	171200	111163509	1509	1509	1509	1509	0
205	20230719	171100	111163509	1509	1509	1509	1509	0
206	20230719	171000	111163509	1509	1509	1509	1509	0
207	20230719	170900	111163509	1509	1509	1509	1509	0
208	20230719	170800	111163509	1509	1509	1509	1509	0
209	20230719	170700	111163509	1509	1509	1509	1509	0
210	20230719	170600	111163509	1509	1509	1509	1509	0
211	20230719	170500	111163509	1509	1509	1509	1509	0
212	20230719	170400	111163509	1509	1509	1509	1509	2
213	20230719	170300	111163509	1509	1509	1509	1509	0
214	20230719	170200	111163509	1509	1509	1509	1509	0
215	20230719	170100	111163509	1509	1509	1509	1509	0
216	20230719	170000	111163509	1509	1509	1509	1509	0
217	20230719	165900	111163509	1509	1509	1509	1509	0
218	20230719	165800	111163509	1509	1509	1509	1509	0
219	20230719	165700	111163509	1509	1509	1509	1509	0
220	20230719	165600	111163509	1509	1509	1509	1509	0
221	20230719	165500	111163509	1509	1509	1509	1509	0
222	20230719	165400	111163509	1509	1509	1509	1509	0
223	20230719	165300	111163509	1509	1509	1509	1509	0
224	20230719	165200	111163509	1509	1509	1509	1509	0
225	20230719	165100	111163509	1509	1509	1509	1509	0
226	20230719	165000	111163509	1509	1509	1509	1509	0
227	20230719	164900	111163509	1509	1509	1509	1509	0
228	20230719	164800	111163509	1509	1509	1509	1509	0
229	20230719	164700	111163509	1509	1509	1509	1509	0
230	20230719	164600	111163509	1509	1509	1509	1509	0
231	20230719	164500	111163509	1509	1509	1509	1509	0
232	20230719	164400	111163509	1509	1509	1509	1509	0
233	20230719	164300	111163509	1509	1509	1509	1509	0
234	20230719	164200	111163509	1509	1509	1509	1509	0
235	20230719	164100	111163509	1509	1509	1509	1509	0
236	20230719	164000	111163509	1509	1509	1509	1509	0
237	20230719	163900	111163509	1509	1509	1509	1509	0
238	20230719	163800	111163509	1509	1509	1509	1509	0
239	20230719	163700	111163509	1509	1509	1509	1509	0
240	20230719	163600	111163509	1509	1509	1509	1509	0
241	20230719	163500	111163509	1509	1509	1509	1509	0
242	20230719	163400	111163509	1509	1509	1509	1509	2
243	20230719	163300	111163509	1509	1509	1509	1509	0
244	20230719	163200	111163509	1509	1509	1509	1509	0
245	20230719	163100	111163509	1509	1509	1509	1509	0
246	20230719	163000	111163509	1509	1509	1509	1509	0
247	20230719	162900	111163509	1509	1509	1509	1509	0
248	20230719	162800	111163509	1509	1509	1509	1509	0
249	20230719	162700	111163509	1509	1509	1509	1509	0
250	20230719	162600	111163509	1509	1509	1509	1509	0
251	20230719	162500	111163509	1509	1509	1509	1509	0
252	20230719	162400	111163509	1509	1509	1509	1509	0
253	20230719	162300	111163509	1509	1509	1509	1509	0
254	20230719	162200	111163509	1509	1509	1509	1509	0
255	20230719	162100	111163509	1509	1509	1509	1509	0
256	20230719	162000	111163509	1509	1509	1509	1509	0
257	20230719	161900	111163509	1509	1509	1509	1509	0
258	20230719	161800	111163509	1509	1509	1509	1509	0
259	20230719	161700	111163509	1509	1509	1509	1509	0
260	20230719	161600	111163509	1509	1509	1509	1509	0
261	20230719	161500	111163509	1509	1509	1509	1509	0
262	20230719	161400	111163509	1509	1509	1509	1509	0
263	20230719	161300	111163509	1509	1509	1509	1509	0
264	20230719	161200	111163509	1509	1509	1509	1509	0
265	20230719	161100	111163509	1509	1509	1509	1509	0
266	20230719	161000	111163509	1509	1509	1509	1509	0
267	20230719	160900	111163509	1509	1509	1509	1509	0
268	20230719	160800	111163509	1509	1509	1509	1509	0
269	20230719	160700	111163509	1509	1509	1509	1509	0
270	20230719	160600	111163509	1509	1509	1509	1509	0
271	20230719	160500	111163509	1509	1509	1509	1509	0
272	20230719	160400	111163509	1509	1509	1509	1509	2
273	20230719	160300	111163509	1509	1509	1509	1509	0
274	20230719	160200	111163509	1509	1509	1509	1509	0
275	20230719	160100	111163509	1509	1509	1509	1509	0
276	20230719	160000	111163509	1509	1509	1509	1509	0
277	20230719	155900	111163509	1509	1509	1509	1509	0
278	20230719	155800	111163509	1509	1509	1509	1509	0
279	20230719	155700	111163509	1509	1509	1509	1509	0
280	20230719	155600	111163509	1509	1509	1509	1509	0
281	20230719	155500	111163509	1509	1509	1509	1509	0
282	20230719	155400	111163509	1509	1509	1509	1509	0
283	20230719	155300	111163509	1509	1509	1509	1509	0
284	20230719	155200	111163509	1509	1509	1509	1509	0
285	20230719	155100	111163509	1509	1509	1509	1509	0
286	20230719	155000	111163509	1509	1509	1509	1509	0
287	20230719	154900	111163509	1509	1509	1509	1509	0
288	20230719	154800	111163509	1509	1509	1509	1509	0
289	20230719	154700	111163509	1509	1509	1509	1509	0
290	20230719	154600	111163509	1509	1509	1509	1509	0
291	20230719	154500	111163509	1509	1509	1509	1509	0
292	20230719	154400	111163509	1509	1509	1509	1509	0
293	20230719	154300	111163509	1509	1509	1509	1509	0
294	20230719	154200	111163509	1509	1509	1509	1509	0
295	20230719	154100	111163509	1509	1509	1509	1509	0
296	20230719	154000	111163509	1509	1509	1509	1509	0
297	20230719	153900	111163509	1509	1509	1509	1509	0
298	20230719	153800	111163509	1509	1509	1509	1509	0
299	20230719	153700	111163509	1509	1509	1509	1509	0
300	20230719	153600	111163509	1509	1509	1509	1509	0
301	20230719	153500	111163509	1509	1509	1509	1509	0
302	20230719	153400	111163509	1509	1509	1509	1509	2
303	20230719	153300	111163509	1509	1509	1509	1509	0
304	20230719	153200	111163509	1509	1509	1509	1509	0
305	20230719	153100	111163509	1509	1509	1509	1509	0
306	20230719	153000	111163509	1509	1509	1509	1509	2
307	20230719	152900	111160491	1509	1509	1509	1509	0
308	20230719	152800	111160491	1509	1509	1509	1509	0
309	20230719	152700	111160491	1509	1509	1509	1509	0
310	20230719	152600	111160491	1509	1509	1509	1509	0
311	20230719	152500	111160491	1509	1509	1509	1509	0
312	20230719	152400	111160491	1509	1509	1509	1509	0
313	20230719	152300	111160491	1509	1509	1509	1509	0
314	20230719	152200	111160491	1509	1509	1509	1509	0
315	20230719	152100	111160491	1509	1509	1509	1509	0
316	20230719	152000	111160491	1509	1509	1509	1509	0
317	20230719	151900	111160491	1509	1509	1509	1509	20
318	20230719	151800	111130311	1509	1509	1509	1509	0
319	20230719	151700	111130311	1509	1509	1509	1509	0
320	20230719	151600	111130311	1509	1509	1509	1509	25
321	20230719	151500	111092586	1509	1509	1509	1509	0
322	20230719	151400	111092586	1509	1509	1509	1509	0
323	20230719	151300	111092586	1509	1509	1509	1509	0
324	20230719	151200	111092586	1509	1509	1509	1509	100
325	20230719	151100	110941686	1509	1509	1509	1509	0
326	20230719	151000	110941686	1509	1509	1509	1509	0
327	20230719	150900	110941686	1509	1509	1509	1509	0
328	20230719	150800	110941686	1509	1509	1509	1509	0
329	20230719	150700	110941686	1509	1509	1509	1509	0
330	20230719	150600	110941686	1509	1509	1509	1509	0
331	20230719	150500	110941686	1509	1509	1509	1509	0
332	20230719	150400	110941686	1509	1509	1509	1509	0
333	20230719	150300	110941686	1509	1509	1509	1509	0
334	20230719	150200	110941686	1509	1509	1509	1509	0
335	20230719	150100	110941686	1509	1509	1509	1509	0
336	20230719	150000	110941686	1509	1509	1509	1509	0
337	20230719	145900	110941686	1509	1509	1509	1509	0
338	20230719	145800	110941686	1509	1509	1509	1509	0
339	20230719	145700	110941686	1509	1509	1509	1509	0
340	20230719	145600	110941686	1509	1509	1509	1509	0
341	20230719	145500	110941686	1509	1509	1509	1509	0
342	20230719	145400	110941686	1509	1509	1509	1509	0
343	20230719	145300	110941686	1509	1509	1509	1509	0
344	20230719	145200	110941686	1509	1509	1509	1509	0
345	20230719	145100	110941686	1509	1509	1509	1509	0
346	20230719	145000	110941686	1509	1509	1509	1509	0
347	20230719	144900	110941686	1509	1509	1509	1509	0
348	20230719	144800	110941686	1509	1509	1509	1509	0
349	20230719	144700	110941686	1509	1509	1509	1509	0
350	20230719	144600	110941686	1509	1509	1509	1509	0
351	20230719	144500	110941686	1509	1509	1509	1509	0
352	20230719	144400	110941686	1509	1509	1509	1509	0
353	20230719	144300	110941686	1509	1509	1509	1509	0
354	20230719	144200	110941686	1509	1509	1509	1509	0
355	20230719	144100	110941686	1509	1509	1509	1509	0
356	20230719	144000	110941686	1509	1509	1509	1509	0
357	20230719	143900	110941686	1509	1509	1509	1509	952
358	20230719	143800	109505118	1509	1509	1509	1509	0
359	20230719	143700	109505118	1509	1509	1509	1509	0
360	20230719	143600	109505118	1509	1509	1509	1509	0
361	20230719	143500	109505118	1509	1509	1509	1509	0
362	20230719	143400	109505118	1509	1509	1509	1509	0
363	20230719	143300	109505118	1509	1509	1509	1509	0
364	20230719	143200	109505118	1509	1509	1509	1509	0
365	20230719	143100	109505118	1509	1509	1509	1509	0
366	20230719	143000	109505118	1509	1509	1509	1509	0
367	20230719	142900	109505118	1509	1509	1509	1509	0
368	20230719	142800	109505118	1509	1509	1509	1509	0
369	20230719	142700	109505118	1509	1509	1509	1509	0
370	20230719	142600	109505118	1509	1509	1509	1509	0
371	20230719	142500	109505118	1509	1509	1509	1509	0
372	20230719	142400	109505118	1509	1509	1509	1509	0
373	20230719	142300	109505118	1509	1509	1509	1509	0
374	20230719	142200	109505118	1509	1509	1509	1509	0
375	20230719	142100	109505118	1509	1509	1509	1509	0
376	20230719	142000	109505118	1509	1509	1509	1509	0
377	20230719	141900	109505118	1509	1509	1509	1509	0
378	20230719	141800	109505118	1509	1509	1509	1509	0
379	20230719	141700	109505118	1509	1509	1509	1509	0
380	20230719	141600	109505118	1509	1509	1509	1509	0
381	20230719	141500	109505118	1509	1509	1509	1509	0
382	20230719	141400	109505118	1509	1509	1509	1509	0
383	20230719	141300	109505118	1509	1509	1509	1509	0
384	20230719	141200	109505118	1509	1509	1509	1509	0
385	20230719	141100	109505118	1509	1509	1509	1509	0
386	20230719	141000	109505118	1509	1509	1509	1509	0
387	20230719	140900	109505118	1509	1509	1509	1509	0
388	20230719	140800	109505118	1509	1509	1509	1509	0
389	20230719	140700	109505118	1509	1509	1509	1509	0
390	20230719	140600	109505118	1509	1509	1509	1509	0
391	20230719	140500	109505118	1509	1509	1509	1509	0
392	20230719	140400	109505118	1509	1509	1509	1509	0
393	20230719	140300	109505118	1509	1509	1509	1509	0
394	20230719	140200	109505118	1509	1509	1509	1509	0
395	20230719	140100	109505118	1509	1509	1509	1509	0
396	20230719	140000	109505118	1509	1509	1509	1509	0
397	20230719	135900	109505118	1509	1509	1509	1509	0
398	20230719	135800	109505118	1509	1509	1509	1509	14000
399	20230719	135700	88379118	1509	1509	1509	1509	0
400	20230719	135600	88379118	1509	1509	1509	1509	0
401	20230719	135500	88379118	1509	1509	1509	1509	0
402	20230719	135400	88379118	1509	1509	1509	1509	0
403	20230719	135300	88379118	1509	1509	1509	1509	0
404	20230719	135200	88379118	1509	1509	1509	1509	0
405	20230719	135100	88379118	1509	1509	1509	1509	0
406	20230719	135000	88379118	1509	1509	1509	1509	0
407	20230719	134900	88379118	1509	1509	1509	1509	1400
408	20230719	134800	86266518	1509	1509	1509	1509	0
409	20230719	134700	86266518	1509	1509	1509	1509	0
410	20230719	134600	86266518	1509	1509	1509	1509	0
411	20230719	134500	86266518	1509	1509	1509	1509	0
412	20230719	134400	86266518	1509	1509	1509	1509	0
413	20230719	134300	86266518	1509	1509	1509	1509	0
414	20230719	134200	86266518	1509	1509	1509	1509	0
415	20230719	134100	86266518	1509	1509	1509	1509	0
416	20230719	134000	86266518	1509	1509	1509	1509	0
417	20230719	133900	86266518	1509	1509	1509	1509	0
418	20230719	133800	86266518	1509	1509	1509	1509	0
419	20230719	133700	86266518	1509	1509	1509	1509	0
420	20230719	133600	86266518	1509	1509	1509	1509	0
421	20230719	133500	86266518	1509	1509	1509	1509	0
422	20230719	133400	86266518	1509	1509	1509	1509	0
423	20230719	133300	86266518	1509	1509	1509	1509	0
424	20230719	133200	86266518	1509	1509	1509	1509	0
425	20230719	133100	86266518	1509	1509	1509	1509	0
426	20230719	133000	86266518	1509	1509	1509	1509	0
427	20230719	132900	86266518	1509	1509	1509	1509	0
428	20230719	132800	86266518	1509	1509	1509	1509	0
429	20230719	132700	86266518	1509	1509	1509	1509	0
430	20230719	132600	86266518	1509	1509	1509	1509	0
431	20230719	132500	86266518	1509	1509	1509	1509	0
432	20230719	132400	86266518	1509	1509	1509	1509	0
433	20230719	132300	86266518	1509	1509	1509	1509	0
434	20230719	132200	86266518	1509	1509	1509	1509	0
435	20230719	132100	86266518	1509	1509	1509	1509	0
436	20230719	132000	86266518	1509	1509	1509	1509	0
437	20230719	131900	86266518	1509	1509	1509	1509	0
438	20230719	131800	86266518	1509	1509	1509	1509	0
439	20230719	131700	86266518	1509	1509	1509	1509	0
440	20230719	131600	86266518	1509	1509	1509	1509	0
441	20230719	131500	86266518	1509	1509	1509	1509	0
442	20230719	131400	86266518	1509	1509	1509	1509	0
443	20230719	131300	86266518	1509	1509	1509	1509	0
444	20230719	131200	86266518	1509	1509	1509	1509	0
445	20230719	131100	86266518	1509	1509	1509	1509	0
446	20230719	131000	86266518	1509	1509	1509	1509	0
447	20230719	130900	86266518	1509	1509	1509	1509	0
448	20230719	130800	86266518	1509	1509	1509	1509	0
449	20230719	130700	86266518	1509	1509	1509	1509	0
450	20230719	130600	86266518	1509	1509	1509	1509	0
451	20230719	130500	86266518	1509	1509	1509	1509	0
452	20230719	130400	86266518	1509	1509	1509	1509	0
453	20230719	130300	86266518	1509	1509	1509	1509	0
454	20230719	130200	86266518	1509	1509	1509	1509	0
455	20230719	130100	86266518	1509	1509	1509	1509	0
456	20230719	130000	86266518	1509	1509	1509	1509	0
457	20230719	125900	86266518	1509	1509	1509	1509	0
458	20230719	125800	86266518	1509	1509	1509	1509	0
459	20230719	125700	86266518	1509	1509	1509	1509	0
460	20230719	125600	86266518	1509	1509	1509	1509	0
461	20230719	125500	86266518	1509	1509	1509	1509	0
462	20230719	125400	86266518	1509	1509	1509	1509	0
463	20230719	125300	86266518	1509	1509	1509	1509	0
464	20230719	125200	86266518	1509	1509	1509	1509	0
465	20230719	125100	86266518	1509	1509	1509	1509	0
466	20230719	125000	86266518	1509	1509	1509	1509	0
467	20230719	124900	86266518	1509	1509	1509	1509	0
468	20230719	124800	86266518	1509	1509	1509	1509	0
469	20230719	124700	86266518	1509	1509	1509	1509	0
470	20230719	124600	86266518	1509	1509	1509	1509	0
471	20230719	124500	86266518	1509	1509	1509	1509	0
472	20230719	124400	86266518	1509	1509	1509	1509	0
473	20230719	124300	86266518	1509	1509	1509	1509	0
474	20230719	124200	86266518	1509	1509	1509	1509	0
475	20230719	124100	86266518	1509	1509	1509	1509	0
476	20230719	124000	86266518	1509	1509	1509	1509	0
477	20230719	123900	86266518	1509	1509	1509	1509	0
478	20230719	123800	86266518	1509	1509	1509	1509	0
479	20230719	123700	86266518	1509	1509	1509	1509	0
480	20230719	123600	86266518	1509	1509	1509	1509	0
481	20230719	123500	86266518	1509	1509	1509	1509	0
482	20230719	123400	86266518	1509	1509	1509	1509	0
483	20230719	123300	86266518	1509	1509	1509	1509	0
484	20230719	123200	86266518	1509	1509	1509	1509	0
485	20230719	123100	86266518	1509	1509	1509	1509	0
486	20230719	123000	86266518	1509	1509	1509	1509	0
487	20230719	122900	86266518	1509	1509	1509	1509	0
488	20230719	122800	86266518	1509	1509	1509	1509	0
489	20230719	122700	86266518	1509	1509	1509	1509	0
490	20230719	122600	86266518	1509	1509	1509	1509	0
491	20230719	122500	86266518	1509	1509	1509	1509	0
492	20230719	122400	86266518	1509	1509	1509	1509	0
493	20230719	122300	86266518	1509	1509	1509	1509	0
494	20230719	122200	86266518	1509	1509	1509	1509	0
495	20230719	122100	86266518	1509	1509	1509	1509	0
496	20230719	122000	86266518	1509	1509	1509	1509	0
497	20230719	121900	86266518	1509	1509	1509	1509	0
498	20230719	121800	86266518	1509	1509	1509	1509	0
499	20230719	121700	86266518	1509	1509	1509	1509	0
500	20230719	121600	86266518	1509	1509	1509	1509	0
501	20230719	121500	86266518	1509	1509	1509	1509	0
502	20230719	121400	86266518	1509	1509	1509	1509	50
503	20230719	121300	86191068	1509	1509	1509	1509	0
504	20230719	121200	86191068	1509	1509	1509	1509	0
505	20230719	121100	86191068	1509	1509	1509	1509	0
506	20230719	121000	86191068	1509	1509	1509	1509	0
507	20230719	120900	86191068	1509	1509	1509	1509	0
508	20230719	120800	86191068	1509	1509	1509	1509	0
509	20230719	120700	86191068	1509	1509	1509	1509	0
510	20230719	120600	86191068	1509	1509	1509	1509	0
511	20230719	120500	86191068	1509	1509	1509	1509	0
512	20230719	120400	86191068	1509	1509	1509	1509	0
513	20230719	120300	86191068	1509	1509	1509	1509	0
514	20230719	120200	86191068	1509	1509	1509	1509	0
515	20230719	120100	86191068	1509	1509	1509	1509	100
516	20230719	120000	86040168	1509	1509	1509	1509	0
517	20230719	115900	86040168	1509	1509	1509	1509	0
518	20230719	115800	86040168	1509	1509	1509	1509	0
519	20230719	115700	86040168	1509	1509	1509	1509	0
520	20230719	115600	86040168	1509	1509	1509	1509	0
521	20230719	115500	86040168	1509	1509	1509	1509	0
522	20230719	115400	86040168	1509	1509	1509	1509	0
523	20230719	115300	86040168	1509	1509	1509	1509	0
524	20230719	115200	86040168	1509	1509	1509	1509	0
525	20230719	115100	86040168	1509	1509	1509	1509	0
526	20230719	115000	86040168	1509	1509	1509	1509	0
527	20230719	114900	86040168	1509	1509	1509	1509	0
528	20230719	114800	86040168	1509	1509	1509	1509	0
529	20230719	114700	86040168	1509	1509	1509	1509	0
530	20230719	114600	86040168	1509	1509	1509	1509	0
531	20230719	114500	86040168	1509	1509	1509	1509	0
532	20230719	114400	86040168	1509	1509	1509	1509	0
533	20230719	114300	86040168	1509	1509	1509	1509	0
534	20230719	114200	86040168	1509	1509	1509	1509	0
535	20230719	114100	86040168	1509	1509	1509	1509	0
536	20230719	114000	86040168	1509	1509	1509	1509	0
537	20230719	113900	86040168	1509	1509	1509	1509	0
538	20230719	113800	86040168	1509	1509	1509	1509	0
539	20230719	113700	86040168	1509	1509	1509	1509	0
540	20230719	113600	86040168	1509	1509	1509	1509	0
541	20230719	113500	86040168	1509	1509	1509	1509	0
542	20230719	113400	86040168	1509	1509	1509	1509	0
543	20230719	113300	86040168	1509	1509	1509	1509	0
544	20230719	113200	86040168	1509	1509	1509	1509	0
545	20230719	113100	86040168	1509	1509	1509	1509	0
546	20230719	113000	86040168	1509	1509	1509	1509	0
547	20230719	112900	86040168	1509	1509	1509	1509	0
548	20230719	112800	86040168	1509	1509	1509	1509	0
549	20230719	112700	86040168	1509	1509	1509	1509	0
550	20230719	112600	86040168	1509	1509	1509	1509	0
551	20230719	112500	86040168	1509	1509	1509	1509	0
552	20230719	112400	86040168	1509	1509	1509	1509	500
553	20230719	112300	85285668	1509	1509	1509	1509	100
554	20230719	112200	85134768	1509	1509	1509	1509	0
555	20230719	112100	85134768	1509	1509	1509	1509	0
556	20230719	112000	85134768	1509	1509	1509	1509	0
557	20230719	111900	85134768	1509	1509	1509	1509	0
558	20230719	111800	85134768	1509	1509	1509	1509	0
559	20230719	111700	85134768	1509	1509	1509	1509	0
560	20230719	111600	85134768	1509	1509	1509	1509	0
561	20230719	111500	85134768	1509	1509	1509	1509	0
562	20230719	111400	85134768	1509	1509	1509	1509	0
563	20230719	111300	85134768	1509	1509	1509	1509	0
564	20230719	111200	85134768	1509	1509	1509	1509	0
565	20230719	111100	85134768	1509	1509	1509	1509	3078
566	20230719	111000	80490066	1509	1509	1509	1509	8000
567	20230719	110900	68418066	1509	1509	1509	1509	0
568	20230719	110800	68418066	1509	1509	1509	1509	0
569	20230719	110700	68418066	1509	1509	1509	1509	0
570	20230719	110600	68418066	1509	1509	1509	1509	0
571	20230719	110500	68418066	1509	1509	1509	1509	0
572	20230719	110400	68418066	1509	1509	1509	1509	3
573	20230719	110300	68413539	1509	1509	1509	1509	1
574	20230719	110200	68412030	1509	1509	1509	1509	0
575	20230719	110100	68412030	1509	1509	1509	1509	0
576	20230719	110000	68412030	1509	1509	1509	1509	0
577	20230719	105900	68412030	1509	1509	1509	1509	0
578	20230719	105800	68412030	1509	1509	1509	1509	0
579	20230719	105700	68412030	1509	1509	1509	1509	0
580	20230719	105600	68412030	1509	1509	1509	1509	0
581	20230719	105500	68412030	1509	1509	1509	1509	0
582	20230719	105400	68412030	1509	1509	1509	1509	0
583	20230719	105300	68412030	1509	1509	1509	1509	50
584	20230719	105200	68336580	1509	1509	1509	1509	0
585	20230719	105100	68336580	1509	1509	1509	1509	0
586	20230719	105000	68336580	1509	1509	1509	1509	0
587	20230719	104900	68336580	1509	1509	1509	1509	100
588	20230719	104800	68185680	1509	1509	1509	1509	0
589	20230719	104700	68185680	1509	1509	1509	1509	0
590	20230719	104600	68185680	1509	1509	1509	1509	0
591	20230719	104500	68185680	1509	1509	1509	1509	0
592	20230719	104400	68185680	1509	1509	1509	1509	1000
593	20230719	104300	66676680	1509	1509	1509	1509	0
594	20230719	104200	66676680	1509	1509	1509	1509	0
595	20230719	104100	66676680	1509	1509	1509	1509	0
596	20230719	104000	66676680	1509	1509	1509	1509	0
597	20230719	103900	66676680	1509	1509	1509	1509	0
598	20230719	103800	66676680	1509	1509	1509	1509	0
599	20230719	103700	66676680	1509	1509	1509	1509	0
600	20230719	103600	66676680	1509	1509	1509	1509	0
601	20230719	103500	66676680	1509	1509	1509	1509	0
602	20230719	103400	66676680	1509	1509	1509	1509	0
603	20230719	103300	66676680	1509	1509	1509	1509	0
604	20230719	103200	66676680	1509	1509	1509	1509	0
605	20230719	103100	66676680	1509	1509	1509	1509	0
606	20230719	103000	66676680	1509	1509	1509	1509	0
607	20230719	102900	66676680	1509	1509	1509	1509	0
608	20230719	102800	66676680	1509	1509	1509	1509	0
609	20230719	102700	66676680	1509	1509	1509	1509	0
610	20230719	102600	66676680	1509	1509	1509	1509	0
611	20230719	102500	66676680	1509	1509	1509	1509	0
612	20230719	102400	66676680	1509	1509	1509	1509	0
613	20230719	102300	66676680	1509	1509	1509	1509	0
614	20230719	102200	66676680	1509	1509	1509	1509	0
615	20230719	102100	66676680	1509	1509	1509	1509	0
616	20230719	102000	66676680	1509	1509	1509	1509	0
617	20230719	101900	66676680	1509	1509	1509	1509	50
618	20230719	101800	66601230	1509	1509	1509	1509	0
619	20230719	101700	66601230	1509	1509	1509	1509	0
620	20230719	101600	66601230	1509	1509	1509	1509	0
621	20230719	101500	66601230	1509	1509	1509	1509	0
622	20230719	101400	66601230	1509	1509	1509	1509	0
623	20230719	101300	66601230	1509	1509	1509	1509	0
624	20230719	101200	66601230	1509	1509	1509	1509	0
625	20230719	101100	66601230	1509	1509	1509	1509	0
626	20230719	101000	66601230	1509	1509	1509	1509	0
627	20230719	100900	66601230	1509	1509	1509	1509	0
628	20230719	100800	66601230	1509	1509	1509	1509	0
629	20230719	100700	66601230	1509	1509	1509	1509	0
630	20230719	100600	66601230	1509	1509	1509	1509	0
631	20230719	100500	66601230	1509	1509	1509	1509	0
632	20230719	100400	66601230	1509	1509	1509	1509	0
633	20230719	100300	66601230	1509	1509	1509	1509	0
634	20230719	100200	66601230	1509	1509	1509	1509	0
635	20230719	100100	66601230	1509	1509	1509	1509	0
636	20230719	100000	66601230	1509	1509	1509	1509	0
637	20230719	095900	66601230	1509	1509	1509	1509	0
638	20230719	095800	66601230	1509	1509	1509	1509	0
639	20230719	095700	66601230	1509	1509	1509	1509	0
640	20230719	095600	66601230	1509	1509	1509	1509	100
641	20230719	095500	66450330	1509	1509	1509	1509	110
642	20230719	095400	66284340	1509	1509	1509	1509	681
643	20230719	095300	65256711	1509	1509	1509	1509	1
644	20230719	095200	65255202	1509	1509	1509	1509	100
645	20230719	095100	65104302	1509	1509	1509	1509	140
646	20230719	095000	64893042	1509	1509	1509	1509	0
647	20230719	094900	64893042	1509	1509	1509	1509	0
648	20230719	094800	64893042	1509	1509	1509	1509	0
649	20230719	094700	64893042	1509	1509	1509	1509	200
650	20230719	094600	64591242	1509	1509	1509	1509	0
651	20230719	094500	64591242	1509	1509	1509	1509	100
652	20230719	094400	64440342	1509	1509	1509	1509	0
653	20230719	094300	64440342	1509	1509	1509	1509	90
654	20230719	094200	64304532	1509	1509	1509	1509	9
655	20230719	094100	64290951	1509	1509	1509	1509	0
656	20230719	094000	64290951	1509	1509	1509	1509	0
657	20230719	093900	64290951	1509	1509	1509	1509	0
658	20230719	093800	64290951	1509	1509	1509	1509	0
659	20230719	093700	64290951	1509	1509	1509	1509	0
660	20230719	093600	64290951	1509	1509	1509	1509	0
661	20230719	093500	64290951	1509	1509	1509	1509	0
662	20230719	093400	64290951	1509	1509	1509	1509	0
663	20230719	093300	64290951	1509	1509	1509	1509	0
664	20230719	093200	64290951	1509	1509	1509	1509	0
665	20230719	093100	64290951	1509	1509	1509	1509	0
666	20230719	093000	64290951	1509	1509	1509	1509	0
667	20230719	092900	64290951	1509	1509	1509	1509	174
668	20230719	092800	64028385	1509	1509	1509	1509	0
669	20230719	092700	64028385	1509	1509	1509	1509	0
670	20230719	092600	64028385	1509	1509	1509	1509	0
671	20230719	092500	64028385	1509	1509	1509	1509	0
672	20230719	092400	64028385	1509	1509	1509	1509	200
673	20230719	092300	63726585	1509	1509	1509	1509	0
674	20230719	092200	63726585	1509	1509	1509	1509	132
675	20230719	092100	63527397	1509	1509	1509	1509	200
676	20230719	092000	63225597	1509	1509	1509	1509	0
677	20230719	091900	63225597	1509	1509	1509	1509	0
678	20230719	091800	63225597	1509	1509	1509	1509	0
679	20230719	091700	63225597	1509	1509	1509	1509	11
680	20230719	091600	63208998	1509	1509	1509	1509	60
681	20230719	091500	63118458	1509	1509	1509	1509	0
682	20230719	091400	63118458	1509	1509	1509	1509	0
683	20230719	091300	63118458	1509	1509	1509	1509	0
684	20230719	091200	63118458	1509	1509	1509	1509	60
685	20230719	091100	63027918	1509	1509	1509	1509	1
686	20230719	091000	63026409	1509	1509	1509	1509	0
687	20230719	090900	63026409	1509	1509	1509	1509	0
688	20230719	090800	63026409	1509	1509	1509	1509	0
689	20230719	090700	63026409	1509	1509	1509	1509	0
690	20230719	090600	63026409	1509	1509	1509	1509	126
691	20230719	090500	62836275	1509	1509	1509	1509	1
692	20230719	090400	62834766	1509	1509	1509	1509	2127
693	20230719	090300	59625123	1589	1600	1600	1509	402
694	20230719	090200	59018334	1509	1511	1600	1509	11163
695	20230719	090100	42170252	1511	1511	1513	1510	8951
696	20230719	090000	28648391	1511	1510	1511	1510	18972