KissMeData/044780/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	191800	97352398	1865	1865	1865	1865	6763
3	20230711	191700	97352398	1865	1865	1865	1865	0
4	20230711	191600	97352398	1865	1865	1865	1865	0
5	20230711	191500	97352398	1865	1865	1865	1865	0
6	20230711	191400	97352398	1865	1865	1865	1865	0
7	20230711	191300	97352398	1865	1865	1865	1865	0
8	20230711	191200	97352398	1865	1865	1865	1865	0
9	20230711	191100	97352398	1865	1865	1865	1865	0
10	20230711	191000	97352398	1865	1865	1865	1865	0
11	20230711	190900	97352398	1865	1865	1865	1865	0
12	20230711	190800	97352398	1865	1865	1865	1865	0
13	20230711	190700	97352398	1865	1865	1865	1865	0
14	20230711	190600	97352398	1865	1865	1865	1865	0
15	20230711	190500	97352398	1865	1865	1865	1865	0
16	20230711	190400	97352398	1865	1865	1865	1865	0
17	20230711	190300	97352398	1865	1865	1865	1865	0
18	20230711	190200	97352398	1865	1865	1865	1865	0
19	20230711	190100	97352398	1865	1865	1865	1865	0
20	20230711	190000	97352398	1865	1865	1865	1865	0
21	20230711	185900	97352398	1865	1865	1865	1865	0
22	20230711	185800	97352398	1865	1865	1865	1865	0
23	20230711	185700	97352398	1865	1865	1865	1865	0
24	20230711	185600	97352398	1865	1865	1865	1865	0
25	20230711	185500	97352398	1865	1865	1865	1865	0
26	20230711	185400	97352398	1865	1865	1865	1865	0
27	20230711	185300	97352398	1865	1865	1865	1865	0
28	20230711	185200	97352398	1865	1865	1865	1865	0
29	20230711	185100	97352398	1865	1865	1865	1865	0
30	20230711	185000	97352398	1865	1865	1865	1865	0
31	20230711	184900	97352398	1865	1865	1865	1865	0
32	20230711	184800	97352398	1865	1865	1865	1865	6763
33	20230711	184700	97352398	1865	1865	1865	1865	0
34	20230711	184600	97352398	1865	1865	1865	1865	0
35	20230711	184500	97352398	1865	1865	1865	1865	0
36	20230711	184400	97352398	1865	1865	1865	1865	0
37	20230711	184300	97352398	1865	1865	1865	1865	0
38	20230711	184200	97352398	1865	1865	1865	1865	0
39	20230711	184100	97352398	1865	1865	1865	1865	0
40	20230711	184000	97352398	1865	1865	1865	1865	0
41	20230711	183900	97352398	1865	1865	1865	1865	0
42	20230711	183800	97352398	1865	1865	1865	1865	0
43	20230711	183700	97352398	1865	1865	1865	1865	0
44	20230711	183600	97352398	1865	1865	1865	1865	0
45	20230711	183500	97352398	1865	1865	1865	1865	0
46	20230711	183400	97352398	1865	1865	1865	1865	0
47	20230711	183300	97352398	1865	1865	1865	1865	0
48	20230711	183200	97352398	1865	1865	1865	1865	0
49	20230711	183100	97352398	1865	1865	1865	1865	0
50	20230711	183000	97352398	1865	1865	1865	1865	0
51	20230711	182900	97352398	1865	1865	1865	1865	0
52	20230711	182800	97352398	1865	1865	1865	1865	0
53	20230711	182700	97352398	1865	1865	1865	1865	0
54	20230711	182600	97352398	1865	1865	1865	1865	0
55	20230711	182500	97352398	1865	1865	1865	1865	0
56	20230711	182400	97352398	1865	1865	1865	1865	0
57	20230711	182300	97352398	1865	1865	1865	1865	0
58	20230711	182200	97352398	1865	1865	1865	1865	0
59	20230711	182100	97352398	1865	1865	1865	1865	0
60	20230711	182000	97352398	1865	1865	1865	1865	0
61	20230711	181900	97352398	1865	1865	1865	1865	0
62	20230711	181800	97352398	1865	1865	1865	1865	6763
63	20230711	181700	97352398	1865	1865	1865	1865	0
64	20230711	181600	97352398	1865	1865	1865	1865	0
65	20230711	181500	97352398	1865	1865	1865	1865	0
66	20230711	181400	97352398	1865	1865	1865	1865	0
67	20230711	181300	97352398	1865	1865	1865	1865	0
68	20230711	181200	97352398	1865	1865	1865	1865	0
69	20230711	181100	97352398	1865	1865	1865	1865	0
70	20230711	181000	97352398	1865	1865	1865	1865	0
71	20230711	180900	97352398	1865	1865	1865	1865	0
72	20230711	180800	97352398	1865	1865	1865	1865	0
73	20230711	180700	97352398	1865	1865	1865	1865	0
74	20230711	180600	97352398	1865	1865	1865	1865	0
75	20230711	180500	97352398	1865	1865	1865	1865	0
76	20230711	180400	97352398	1865	1865	1865	1865	0
77	20230711	180300	97352398	1865	1865	1865	1865	0
78	20230711	180200	97352398	1865	1865	1865	1865	0
79	20230711	180100	97352398	1865	1865	1865	1865	0
80	20230711	180000	97352398	1865	1865	1865	1865	0
81	20230711	175900	97352398	1865	1865	1865	1865	0
82	20230711	175800	97352398	1865	1865	1865	1865	0
83	20230711	175700	97352398	1865	1865	1865	1865	0
84	20230711	175600	97352398	1865	1865	1865	1865	0
85	20230711	175500	97352398	1865	1865	1865	1865	0
86	20230711	175400	97352398	1865	1865	1865	1865	0
87	20230711	175300	97352398	1865	1865	1865	1865	0
88	20230711	175200	97352398	1865	1865	1865	1865	0
89	20230711	175100	97352398	1865	1865	1865	1865	0
90	20230711	175000	97352398	1865	1865	1865	1865	0
91	20230711	174900	97352398	1865	1865	1865	1865	0
92	20230711	174800	97352398	1865	1865	1865	1865	6763
93	20230711	174700	97352398	1865	1865	1865	1865	0
94	20230711	174600	97352398	1865	1865	1865	1865	0
95	20230711	174500	97352398	1865	1865	1865	1865	0
96	20230711	174400	97352398	1865	1865	1865	1865	0
97	20230711	174300	97352398	1865	1865	1865	1865	0
98	20230711	174200	97352398	1865	1865	1865	1865	0
99	20230711	174100	97352398	1865	1865	1865	1865	0
100	20230711	174000	97352398	1865	1865	1865	1865	0
101	20230711	173900	97352398	1865	1865	1865	1865	0
102	20230711	173800	97352398	1865	1865	1865	1865	0
103	20230711	173700	97352398	1865	1865	1865	1865	0
104	20230711	173600	97352398	1865	1865	1865	1865	0
105	20230711	173500	97352398	1865	1865	1865	1865	0
106	20230711	173400	97352398	1865	1865	1865	1865	0
107	20230711	173300	97352398	1865	1865	1865	1865	0
108	20230711	173200	97352398	1865	1865	1865	1865	0
109	20230711	173100	97352398	1865	1865	1865	1865	0
110	20230711	173000	97352398	1865	1865	1865	1865	0
111	20230711	172900	97352398	1865	1865	1865	1865	0
112	20230711	172800	97352398	1865	1865	1865	1865	0
113	20230711	172700	97352398	1865	1865	1865	1865	0
114	20230711	172600	97352398	1865	1865	1865	1865	0
115	20230711	172500	97352398	1865	1865	1865	1865	0
116	20230711	172400	97352398	1865	1865	1865	1865	0
117	20230711	172300	97352398	1865	1865	1865	1865	0
118	20230711	172200	97352398	1865	1865	1865	1865	0
119	20230711	172100	97352398	1865	1865	1865	1865	0
120	20230711	172000	97352398	1865	1865	1865	1865	0
121	20230711	171900	97352398	1865	1865	1865	1865	0
122	20230711	171800	97352398	1865	1865	1865	1865	6763
123	20230711	171700	97352398	1865	1865	1865	1865	0
124	20230711	171600	97352398	1865	1865	1865	1865	0
125	20230711	171500	97352398	1865	1865	1865	1865	0
126	20230711	171400	97352398	1865	1865	1865	1865	0
127	20230711	171300	97352398	1865	1865	1865	1865	0
128	20230711	171200	97352398	1865	1865	1865	1865	0
129	20230711	171100	97352398	1865	1865	1865	1865	0
130	20230711	171000	97352398	1865	1865	1865	1865	0
131	20230711	170900	97352398	1865	1865	1865	1865	0
132	20230711	170800	97352398	1865	1865	1865	1865	0
133	20230711	170700	97352398	1865	1865	1865	1865	0
134	20230711	170600	97352398	1865	1865	1865	1865	0
135	20230711	170500	97352398	1865	1865	1865	1865	0
136	20230711	170400	97352398	1865	1865	1865	1865	0
137	20230711	170300	97352398	1865	1865	1865	1865	0
138	20230711	170200	97352398	1865	1865	1865	1865	0
139	20230711	170100	97352398	1865	1865	1865	1865	0
140	20230711	170000	97352398	1865	1865	1865	1865	0
141	20230711	165900	97352398	1865	1865	1865	1865	0
142	20230711	165800	97352398	1865	1865	1865	1865	0
143	20230711	165700	97352398	1865	1865	1865	1865	0
144	20230711	165600	97352398	1865	1865	1865	1865	0
145	20230711	165500	97352398	1865	1865	1865	1865	0
146	20230711	165400	97352398	1865	1865	1865	1865	0
147	20230711	165300	97352398	1865	1865	1865	1865	0
148	20230711	165200	97352398	1865	1865	1865	1865	0
149	20230711	165100	97352398	1865	1865	1865	1865	0
150	20230711	165000	97352398	1865	1865	1865	1865	0
151	20230711	164900	97352398	1865	1865	1865	1865	0
152	20230711	164800	97352398	1865	1865	1865	1865	6763
153	20230711	164700	97352398	1865	1865	1865	1865	0
154	20230711	164600	97352398	1865	1865	1865	1865	0
155	20230711	164500	97352398	1865	1865	1865	1865	0
156	20230711	164400	97352398	1865	1865	1865	1865	0
157	20230711	164300	97352398	1865	1865	1865	1865	0
158	20230711	164200	97352398	1865	1865	1865	1865	0
159	20230711	164100	97352398	1865	1865	1865	1865	0
160	20230711	164000	97352398	1865	1865	1865	1865	0
161	20230711	163900	97352398	1865	1865	1865	1865	0
162	20230711	163800	97352398	1865	1865	1865	1865	0
163	20230711	163700	97352398	1865	1865	1865	1865	0
164	20230711	163600	97352398	1865	1865	1865	1865	0
165	20230711	163500	97352398	1865	1865	1865	1865	0
166	20230711	163400	97352398	1865	1865	1865	1865	0
167	20230711	163300	97352398	1865	1865	1865	1865	0
168	20230711	163200	97352398	1865	1865	1865	1865	0
169	20230711	163100	97352398	1865	1865	1865	1865	0
170	20230711	163000	97352398	1865	1865	1865	1865	0
171	20230711	162900	97352398	1865	1865	1865	1865	0
172	20230711	162800	97352398	1865	1865	1865	1865	0
173	20230711	162700	97352398	1865	1865	1865	1865	0
174	20230711	162600	97352398	1865	1865	1865	1865	0
175	20230711	162500	97352398	1865	1865	1865	1865	0
176	20230711	162400	97352398	1865	1865	1865	1865	0
177	20230711	162300	97352398	1865	1865	1865	1865	0
178	20230711	162200	97352398	1865	1865	1865	1865	0
179	20230711	162100	97352398	1865	1865	1865	1865	0
180	20230711	162000	97352398	1865	1865	1865	1865	0
181	20230711	161900	97352398	1865	1865	1865	1865	0
182	20230711	161800	97352398	1865	1865	1865	1865	6763
183	20230711	161700	97352398	1865	1865	1865	1865	0
184	20230711	161600	97352398	1865	1865	1865	1865	0
185	20230711	161500	97352398	1865	1865	1865	1865	0
186	20230711	161400	97352398	1865	1865	1865	1865	0
187	20230711	161300	97352398	1865	1865	1865	1865	0
188	20230711	161200	97352398	1865	1865	1865	1865	0
189	20230711	161100	97352398	1865	1865	1865	1865	0
190	20230711	161000	97352398	1865	1865	1865	1865	0
191	20230711	160900	97352398	1865	1865	1865	1865	0
192	20230711	160800	97352398	1865	1865	1865	1865	0
193	20230711	160700	97352398	1865	1865	1865	1865	0
194	20230711	160600	97352398	1865	1865	1865	1865	0
195	20230711	160500	97352398	1865	1865	1865	1865	0
196	20230711	160400	97352398	1865	1865	1865	1865	0
197	20230711	160300	97352398	1865	1865	1865	1865	0
198	20230711	160200	97352398	1865	1865	1865	1865	0
199	20230711	160100	97352398	1865	1865	1865	1865	0
200	20230711	160000	97352398	1865	1865	1865	1865	0
201	20230711	155900	97352398	1865	1865	1865	1865	0
202	20230711	155800	97352398	1865	1865	1865	1865	0
203	20230711	155700	97352398	1865	1865	1865	1865	0
204	20230711	155600	97352398	1865	1865	1865	1865	0
205	20230711	155500	97352398	1865	1865	1865	1865	0
206	20230711	155400	97352398	1865	1865	1865	1865	0
207	20230711	155300	97352398	1865	1865	1865	1865	0
208	20230711	155200	97352398	1865	1865	1865	1865	0
209	20230711	155100	97352398	1865	1865	1865	1865	0
210	20230711	155000	97352398	1865	1865	1865	1865	0
211	20230711	154900	97352398	1865	1865	1865	1865	0
212	20230711	154800	97352398	1865	1865	1865	1865	6763
213	20230711	154700	97352398	1865	1865	1865	1865	0
214	20230711	154600	97352398	1865	1865	1865	1865	0
215	20230711	154500	97352398	1865	1865	1865	1865	0
216	20230711	154400	97352398	1865	1865	1865	1865	0
217	20230711	154300	97352398	1865	1865	1865	1865	0
218	20230711	154200	97352398	1865	1865	1865	1865	0
219	20230711	154100	97352398	1865	1865	1865	1865	0
220	20230711	154000	97352398	1865	1865	1865	1865	0
221	20230711	153900	97352398	1865	1865	1865	1865	0
222	20230711	153800	97352398	1865	1865	1865	1865	0
223	20230711	153700	97352398	1865	1865	1865	1865	0
224	20230711	153600	97352398	1865	1865	1865	1865	0
225	20230711	153500	97352398	1865	1865	1865	1865	0
226	20230711	153400	97352398	1865	1865	1865	1865	0
227	20230711	153300	97352398	1865	1865	1865	1865	0
228	20230711	153200	97352398	1865	1865	1865	1865	0
229	20230711	153100	97352398	1865	1865	1865	1865	0
230	20230711	153000	97352398	1865	1865	1865	1865	6763
231	20230711	152900	84739403	1873	1873	1873	1873	0
232	20230711	152800	84739403	1873	1873	1873	1873	0
233	20230711	152700	84739403	1873	1873	1873	1873	0
234	20230711	152600	84739403	1873	1873	1873	1873	0
235	20230711	152500	84739403	1873	1873	1873	1873	0
236	20230711	152400	84739403	1873	1873	1873	1873	0
237	20230711	152300	84739403	1873	1873	1873	1873	0
238	20230711	152200	84739403	1873	1873	1873	1873	0
239	20230711	152100	84739403	1873	1873	1873	1873	0
240	20230711	152000	84739403	1873	1873	1873	1873	0
241	20230711	151900	84739403	1873	1873	1873	1873	3
242	20230711	151800	84733784	1873	1868	1873	1868	97
243	20230711	151700	84552320	1866	1866	1866	1866	1
244	20230711	151600	84550454	1866	1866	1866	1866	0
245	20230711	151500	84550454	1866	1866	1866	1866	0
246	20230711	151400	84550454	1866	1866	1866	1866	0
247	20230711	151300	84550454	1866	1866	1866	1866	0
248	20230711	151200	84550454	1866	1866	1866	1866	0
249	20230711	151100	84550454	1866	1869	1869	1866	35
250	20230711	151000	84485093	1869	1868	1869	1866	21
251	20230711	150900	84445900	1868	1868	1868	1868	18
252	20230711	150800	84412276	1866	1866	1866	1866	0
253	20230711	150700	84412276	1866	1866	1866	1866	0
254	20230711	150600	84412276	1866	1866	1866	1866	0
255	20230711	150500	84412276	1866	1866	1866	1866	0
256	20230711	150400	84412276	1866	1866	1866	1866	0
257	20230711	150300	84412276	1866	1875	1875	1866	101
258	20230711	150200	84223063	1866	1866	1866	1866	0
259	20230711	150100	84223063	1866	1866	1866	1866	18
260	20230711	150000	84189475	1881	1881	1881	1881	0
261	20230711	145900	84189475	1881	1881	1881	1881	0
262	20230711	145800	84189475	1881	1881	1881	1881	0
263	20230711	145700	84189475	1881	1881	1881	1881	0
264	20230711	145600	84189475	1881	1881	1881	1881	0
265	20230711	145500	84189475	1881	1881	1881	1881	0
266	20230711	145400	84189475	1881	1881	1881	1881	0
267	20230711	145300	84189475	1881	1881	1881	1881	0
268	20230711	145200	84189475	1881	1881	1881	1881	0
269	20230711	145100	84189475	1881	1870	1881	1870	400
270	20230711	145000	83440806	1867	1867	1867	1867	0
271	20230711	144900	83440806	1867	1867	1867	1867	0
272	20230711	144800	83440806	1867	1867	1867	1867	0
273	20230711	144700	83440806	1867	1867	1867	1867	0
274	20230711	144600	83440806	1867	1867	1867	1867	0
275	20230711	144500	83440806	1867	1867	1867	1867	1741
276	20230711	144400	80190359	1866	1866	1866	1866	0
277	20230711	144300	80190359	1866	1866	1866	1866	450
278	20230711	144200	79350659	1866	1867	1867	1866	300
279	20230711	144100	78790849	1867	1867	1867	1867	0
280	20230711	144000	78790849	1867	1867	1867	1867	0
281	20230711	143900	78790849	1867	1867	1867	1867	0
282	20230711	143800	78790849	1867	1867	1867	1867	0
283	20230711	143700	78790849	1867	1867	1867	1867	0
284	20230711	143600	78790849	1867	1867	1867	1867	0
285	20230711	143500	78790849	1867	1867	1867	1867	0
286	20230711	143400	78790849	1867	1867	1867	1867	0
287	20230711	143300	78790849	1867	1867	1867	1867	0
288	20230711	143200	78790849	1867	1867	1867	1867	27
289	20230711	143100	78740440	1867	1867	1867	1867	11
290	20230711	143000	78719903	1867	1867	1867	1867	0
291	20230711	142900	78719903	1867	1867	1867	1867	0
292	20230711	142800	78719903	1867	1867	1867	1867	178
293	20230711	142700	78387577	1866	1866	1866	1866	0
294	20230711	142600	78387577	1866	1866	1866	1866	0
295	20230711	142500	78387577	1866	1866	1866	1866	0
296	20230711	142400	78387577	1866	1866	1866	1866	1
297	20230711	142300	78385711	1867	1867	1867	1867	36
298	20230711	142200	78318499	1867	1867	1867	1867	0
299	20230711	142100	78318499	1867	1867	1867	1867	500
300	20230711	142000	77384999	1870	1870	1870	1870	0
301	20230711	141900	77384999	1870	1870	1870	1870	0
302	20230711	141800	77384999	1870	1870	1870	1870	0
303	20230711	141700	77384999	1870	1870	1870	1870	0
304	20230711	141600	77384999	1870	1870	1870	1870	0
305	20230711	141500	77384999	1870	1870	1870	1870	0
306	20230711	141400	77384999	1870	1870	1870	1870	0
307	20230711	141300	77384999	1870	1870	1870	1870	1
308	20230711	141200	77383129	1870	1870	1870	1870	1
309	20230711	141100	77381259	1867	1867	1867	1867	0
310	20230711	141000	77381259	1867	1867	1867	1867	0
311	20230711	140900	77381259	1867	1867	1867	1867	0
312	20230711	140800	77381259	1867	1867	1867	1867	0
313	20230711	140700	77381259	1867	1867	1867	1867	42
314	20230711	140600	77302845	1869	1869	1869	1869	0
315	20230711	140500	77302845	1869	1869	1869	1869	0
316	20230711	140400	77302845	1869	1869	1869	1869	79
317	20230711	140300	77155194	1869	1869	1869	1869	44
318	20230711	140200	77072958	1869	1869	1869	1869	0
319	20230711	140100	77072958	1869	1869	1869	1869	0
320	20230711	140000	77072958	1869	1869	1869	1869	66
321	20230711	135900	76949604	1869	1869	1869	1869	0
322	20230711	135800	76949604	1869	1869	1869	1869	178
323	20230711	135700	76616922	1869	1869	1869	1869	0
324	20230711	135600	76616922	1869	1869	1869	1869	1
325	20230711	135500	76615053	1866	1866	1866	1866	0
326	20230711	135400	76615053	1866	1866	1866	1866	0
327	20230711	135300	76615053	1866	1866	1866	1866	0
328	20230711	135200	76615053	1866	1869	1869	1866	17
329	20230711	135100	76583283	1866	1866	1866	1866	0
330	20230711	135000	76583283	1866	1866	1866	1866	1
331	20230711	134900	76581417	1869	1869	1869	1869	0
332	20230711	134800	76581417	1869	1869	1869	1869	0
333	20230711	134700	76581417	1869	1869	1869	1869	0
334	20230711	134600	76581417	1869	1869	1869	1869	0
335	20230711	134500	76581417	1869	1869	1869	1869	0
336	20230711	134400	76581417	1869	1869	1869	1869	0
337	20230711	134300	76581417	1869	1869	1869	1869	0
338	20230711	134200	76581417	1869	1869	1869	1869	0
339	20230711	134100	76581417	1869	1869	1869	1869	0
340	20230711	134000	76581417	1869	1869	1869	1869	0
341	20230711	133900	76581417	1869	1869	1869	1869	0
342	20230711	133800	76581417	1869	1869	1869	1869	0
343	20230711	133700	76581417	1869	1869	1869	1869	0
344	20230711	133600	76581417	1869	1869	1869	1869	0
345	20230711	133500	76581417	1869	1869	1869	1869	0
346	20230711	133400	76581417	1869	1869	1869	1869	0
347	20230711	133300	76581417	1869	1869	1869	1869	0
348	20230711	133200	76581417	1869	1869	1869	1869	0
349	20230711	133100	76581417	1869	1869	1869	1869	0
350	20230711	133000	76581417	1869	1869	1869	1869	0
351	20230711	132900	76581417	1869	1869	1869	1869	178
352	20230711	132800	76248735	1865	1865	1865	1865	0
353	20230711	132700	76248735	1865	1865	1865	1865	0
354	20230711	132600	76248735	1865	1865	1865	1865	0
355	20230711	132500	76248735	1865	1865	1865	1865	0
356	20230711	132400	76248735	1865	1865	1865	1865	0
357	20230711	132300	76248735	1865	1865	1865	1865	0
358	20230711	132200	76248735	1865	1865	1865	1865	0
359	20230711	132100	76248735	1865	1865	1865	1865	0
360	20230711	132000	76248735	1865	1865	1865	1865	0
361	20230711	131900	76248735	1865	1865	1865	1865	0
362	20230711	131800	76248735	1865	1865	1865	1865	0
363	20230711	131700	76248735	1865	1865	1865	1865	0
364	20230711	131600	76248735	1865	1865	1865	1865	0
365	20230711	131500	76248735	1865	1865	1865	1865	0
366	20230711	131400	76248735	1865	1865	1865	1865	0
367	20230711	131300	76248735	1865	1865	1865	1865	0
368	20230711	131200	76248735	1865	1865	1865	1865	0
369	20230711	131100	76248735	1865	1865	1865	1865	0
370	20230711	131000	76248735	1865	1865	1865	1865	532
371	20230711	130900	75256555	1865	1865	1865	1865	0
372	20230711	130800	75256555	1865	1865	1865	1865	0
373	20230711	130700	75256555	1865	1865	1865	1865	0
374	20230711	130600	75256555	1865	1866	1866	1865	2577
375	20230711	130500	70450157	1866	1866	1866	1866	0
376	20230711	130400	70450157	1866	1866	1866	1866	0
377	20230711	130300	70450157	1866	1866	1866	1866	1
378	20230711	130200	70448291	1870	1870	1870	1870	0
379	20230711	130100	70448291	1870	1870	1870	1870	0
380	20230711	130000	70448291	1870	1870	1870	1870	0
381	20230711	125900	70448291	1870	1870	1870	1870	0
382	20230711	125800	70448291	1870	1870	1870	1870	0
383	20230711	125700	70448291	1870	1870	1870	1870	0
384	20230711	125600	70448291	1870	1870	1870	1870	0
385	20230711	125500	70448291	1870	1870	1870	1870	0
386	20230711	125400	70448291	1870	1870	1870	1870	42
387	20230711	125300	70369751	1870	1870	1870	1870	0
388	20230711	125200	70369751	1870	1870	1870	1870	0
389	20230711	125100	70369751	1870	1870	1870	1870	0
390	20230711	125000	70369751	1870	1870	1870	1870	0
391	20230711	124900	70369751	1870	1870	1870	1870	0
392	20230711	124800	70369751	1870	1870	1870	1870	0
393	20230711	124700	70369751	1870	1870	1870	1870	0
394	20230711	124600	70369751	1870	1870	1870	1870	7
395	20230711	124500	70356661	1870	1870	1870	1870	899
396	20230711	124400	68675531	1869	1869	1869	1869	0
397	20230711	124300	68675531	1869	1869	1869	1869	101
398	20230711	124200	68486762	1869	1869	1869	1869	0
399	20230711	124100	68486762	1869	1869	1869	1869	0
400	20230711	124000	68486762	1869	1869	1869	1869	0
401	20230711	123900	68486762	1869	1869	1869	1869	0
402	20230711	123800	68486762	1869	1869	1869	1869	0
403	20230711	123700	68486762	1869	1869	1869	1869	7
404	20230711	123600	68473679	1870	1870	1870	1870	0
405	20230711	123500	68473679	1870	1870	1870	1870	0
406	20230711	123400	68473679	1870	1870	1870	1870	0
407	20230711	123300	68473679	1870	1870	1870	1870	11
408	20230711	123200	68453109	1870	1870	1870	1870	0
409	20230711	123100	68453109	1870	1870	1870	1870	0
410	20230711	123000	68453109	1870	1870	1870	1870	0
411	20230711	122900	68453109	1870	1870	1870	1870	0
412	20230711	122800	68453109	1870	1870	1870	1870	0
413	20230711	122700	68453109	1870	1870	1870	1870	0
414	20230711	122600	68453109	1870	1870	1870	1870	0
415	20230711	122500	68453109	1870	1867	1870	1867	4513
416	20230711	122400	60023696	1866	1866	1866	1866	0
417	20230711	122300	60023696	1866	1866	1866	1866	0
418	20230711	122200	60023696	1866	1866	1866	1866	0
419	20230711	122100	60023696	1866	1866	1866	1866	370
420	20230711	122000	59333276	1865	1865	1865	1865	0
421	20230711	121900	59333276	1865	1865	1865	1865	0
422	20230711	121800	59333276	1865	1865	1865	1865	0
423	20230711	121700	59333276	1865	1865	1865	1865	0
424	20230711	121600	59333276	1865	1865	1865	1865	0
425	20230711	121500	59333276	1865	1865	1865	1865	311
426	20230711	121400	58753261	1868	1868	1868	1868	0
427	20230711	121300	58753261	1868	1868	1868	1868	92
428	20230711	121200	58581405	1865	1865	1865	1865	0
429	20230711	121100	58581405	1865	1865	1865	1865	0
430	20230711	121000	58581405	1865	1865	1865	1865	0
431	20230711	120900	58581405	1865	1865	1865	1865	0
432	20230711	120800	58581405	1865	1865	1865	1865	0
433	20230711	120700	58581405	1865	1865	1865	1865	1
434	20230711	120600	58579540	1865	1865	1865	1865	0
435	20230711	120500	58579540	1865	1865	1865	1865	0
436	20230711	120400	58579540	1865	1865	1865	1865	0
437	20230711	120300	58579540	1865	1865	1865	1865	0
438	20230711	120200	58579540	1865	1865	1865	1865	0
439	20230711	120100	58579540	1865	1865	1865	1865	1
440	20230711	120000	58577675	1865	1865	1865	1865	0
441	20230711	115900	58577675	1865	1865	1865	1865	0
442	20230711	115800	58577675	1865	1865	1865	1865	1
443	20230711	115700	58575810	1865	1865	1865	1865	0
444	20230711	115600	58575810	1865	1865	1865	1865	0
445	20230711	115500	58575810	1865	1865	1865	1865	0
446	20230711	115400	58575810	1865	1865	1865	1865	0
447	20230711	115300	58575810	1865	1865	1865	1865	0
448	20230711	115200	58575810	1865	1865	1865	1865	0
449	20230711	115100	58575810	1865	1865	1865	1865	0
450	20230711	115000	58575810	1865	1865	1865	1865	0
451	20230711	114900	58575810	1865	1865	1865	1865	0
452	20230711	114800	58575810	1865	1865	1865	1865	0
453	20230711	114700	58575810	1865	1865	1865	1865	0
454	20230711	114600	58575810	1865	1865	1865	1865	0
455	20230711	114500	58575810	1865	1865	1865	1865	0
456	20230711	114400	58575810	1865	1865	1865	1865	0
457	20230711	114300	58575810	1865	1865	1865	1865	0
458	20230711	114200	58575810	1865	1865	1865	1865	0
459	20230711	114100	58575810	1865	1865	1865	1865	0
460	20230711	114000	58575810	1865	1865	1865	1865	0
461	20230711	113900	58575810	1865	1865	1865	1865	0
462	20230711	113800	58575810	1865	1865	1865	1865	0
463	20230711	113700	58575810	1865	1865	1865	1865	0
464	20230711	113600	58575810	1865	1865	1865	1865	0
465	20230711	113500	58575810	1865	1865	1865	1865	0
466	20230711	113400	58575810	1865	1865	1865	1865	0
467	20230711	113300	58575810	1865	1865	1865	1865	0
468	20230711	113200	58575810	1865	1865	1865	1865	0
469	20230711	113100	58575810	1865	1865	1865	1865	0
470	20230711	113000	58575810	1865	1865	1865	1865	0
471	20230711	112900	58575810	1865	1865	1865	1865	256
472	20230711	112800	58098370	1868	1868	1868	1868	0
473	20230711	112700	58098370	1868	1868	1868	1868	118
474	20230711	112600	57877946	1865	1865	1865	1865	0
475	20230711	112500	57877946	1865	1865	1865	1865	0
476	20230711	112400	57877946	1865	1865	1865	1865	0
477	20230711	112300	57877946	1865	1865	1865	1865	0
478	20230711	112200	57877946	1865	1868	1868	1865	101
479	20230711	112100	57689281	1868	1868	1868	1868	0
480	20230711	112000	57689281	1868	1868	1868	1868	0
481	20230711	111900	57689281	1868	1868	1868	1868	20
482	20230711	111800	57651921	1868	1868	1868	1868	0
483	20230711	111700	57651921	1868	1868	1868	1868	0
484	20230711	111600	57651921	1868	1868	1868	1868	0
485	20230711	111500	57651921	1868	1868	1868	1868	0
486	20230711	111400	57651921	1868	1868	1868	1868	93
487	20230711	111300	57478197	1868	1868	1868	1868	0
488	20230711	111200	57478197	1868	1868	1868	1868	0
489	20230711	111100	57478197	1868	1868	1868	1868	100
490	20230711	111000	57291397	1865	1865	1865	1865	0
491	20230711	110900	57291397	1865	1865	1865	1865	0
492	20230711	110800	57291397	1865	1865	1865	1865	0
493	20230711	110700	57291397	1865	1865	1865	1865	0
494	20230711	110600	57291397	1865	1868	1868	1865	201
495	20230711	110500	56915932	1868	1868	1868	1868	200
496	20230711	110400	56542332	1865	1865	1865	1865	5
497	20230711	110300	56533007	1868	1868	1868	1868	136
498	20230711	110200	56278959	1865	1865	1865	1865	1
499	20230711	110100	56277094	1858	1858	1858	1858	0
500	20230711	110000	56277094	1858	1858	1858	1858	0
501	20230711	105900	56277094	1858	1858	1858	1858	0
502	20230711	105800	56277094	1858	1864	1868	1858	3001
503	20230711	105700	50672731	1858	1858	1858	1858	1
504	20230711	105600	50670873	1858	1858	1858	1858	0
505	20230711	105500	50670873	1858	1865	1865	1858	54
506	20230711	105400	50570170	1865	1865	1865	1865	0
507	20230711	105300	50570170	1865	1865	1865	1865	0
508	20230711	105200	50570170	1865	1865	1865	1865	0
509	20230711	105100	50570170	1865	1865	1865	1865	50
510	20230711	105000	50476920	1865	1865	1865	1865	0
511	20230711	104900	50476920	1865	1865	1865	1865	100
512	20230711	104800	50290420	1858	1858	1858	1858	0
513	20230711	104700	50290420	1858	1858	1858	1858	36
514	20230711	104600	50223532	1858	1865	1865	1858	168
515	20230711	104500	49910219	1865	1865	1865	1858	247
516	20230711	104400	49449690	1865	1865	1865	1865	0
517	20230711	104300	49449690	1865	1865	1865	1865	300
518	20230711	104200	48890190	1865	1864	1865	1864	204
519	20230711	104100	48509734	1858	1860	1860	1858	150
520	20230711	104000	48230751	1859	1859	1859	1859	0
521	20230711	103900	48230751	1859	1859	1859	1859	0
522	20230711	103800	48230751	1859	1859	1859	1859	126
523	20230711	103700	47996517	1859	1859	1859	1859	0
524	20230711	103600	47996517	1859	1859	1859	1859	0
525	20230711	103500	47996517	1859	1859	1859	1859	0
526	20230711	103400	47996517	1859	1859	1859	1859	18
527	20230711	103300	47963055	1870	1870	1870	1870	0
528	20230711	103200	47963055	1870	1870	1870	1870	0
529	20230711	103100	47963055	1870	1870	1870	1870	0
530	20230711	103000	47963055	1870	1869	1870	1869	400
531	20230711	102900	47215205	1858	1858	1858	1858	0
532	20230711	102800	47215205	1858	1858	1858	1858	0
533	20230711	102700	47215205	1858	1858	1858	1858	0
534	20230711	102600	47215205	1858	1858	1858	1858	0
535	20230711	102500	47215205	1858	1858	1858	1858	0
536	20230711	102400	47215205	1858	1858	1858	1858	0
537	20230711	102300	47215205	1858	1858	1858	1858	0
538	20230711	102200	47215205	1858	1868	1868	1858	3248
539	20230711	102100	41164065	1868	1868	1868	1868	0
540	20230711	102000	41164065	1868	1868	1868	1868	0
541	20230711	101900	41164065	1868	1868	1868	1868	605
542	20230711	101800	40033925	1868	1876	1876	1868	50
543	20230711	101700	39940171	1877	1877	1877	1877	0
544	20230711	101600	39940171	1877	1877	1877	1877	0
545	20230711	101500	39940171	1877	1877	1877	1877	0
546	20230711	101400	39940171	1877	1877	1877	1877	0
547	20230711	101300	39940171	1877	1877	1877	1877	46
548	20230711	101200	39853829	1877	1877	1877	1877	236
549	20230711	101100	39410857	1878	1878	1878	1878	0
550	20230711	101000	39410857	1878	1880	1881	1878	1577
551	20230711	100900	36446109	1882	1882	1882	1882	575
552	20230711	100800	35363959	1884	1884	1884	1884	0
553	20230711	100700	35363959	1884	1884	1884	1884	0
554	20230711	100600	35363959	1884	1884	1884	1884	0
555	20230711	100500	35363959	1884	1884	1884	1884	0
556	20230711	100400	35363959	1884	1884	1884	1884	0
557	20230711	100300	35363959	1884	1884	1884	1884	0
558	20230711	100200	35363959	1884	1883	1884	1883	207
559	20230711	100100	34974131	1880	1880	1880	1880	0
560	20230711	100000	34974131	1880	1880	1880	1880	0
561	20230711	095900	34974131	1880	1880	1880	1880	0
562	20230711	095800	34974131	1880	1880	1880	1880	0
563	20230711	095700	34974131	1880	1880	1880	1880	114
564	20230711	095600	34759811	1880	1880	1880	1880	60
565	20230711	095500	34647011	1883	1883	1883	1883	159
566	20230711	095400	34347614	1885	1885	1885	1885	0
567	20230711	095300	34347614	1885	1885	1885	1885	0
568	20230711	095200	34347614	1885	1885	1885	1885	0
569	20230711	095100	34347614	1885	1885	1885	1885	0
570	20230711	095000	34347614	1885	1885	1885	1885	0
571	20230711	094900	34347614	1885	1885	1885	1885	30
572	20230711	094800	34291064	1885	1885	1885	1885	222
573	20230711	094700	33872594	1885	1885	1885	1885	0
574	20230711	094600	33872594	1885	1885	1885	1885	0
575	20230711	094500	33872594	1885	1885	1885	1885	0
576	20230711	094400	33872594	1885	1885	1885	1885	0
577	20230711	094300	33872594	1885	1885	1885	1885	1
578	20230711	094200	33870709	1885	1885	1885	1885	0
579	20230711	094100	33870709	1885	1885	1885	1885	0
580	20230711	094000	33870709	1885	1885	1885	1885	0
581	20230711	093900	33870709	1885	1885	1885	1885	3
582	20230711	093800	33865054	1885	1886	1886	1885	54
583	20230711	093700	33763258	1887	1887	1887	1887	3
584	20230711	093600	33757597	1887	1887	1887	1887	0
585	20230711	093500	33757597	1887	1887	1887	1887	0
586	20230711	093400	33757597	1887	1887	1887	1887	49
587	20230711	093300	33665134	1887	1887	1887	1887	0
588	20230711	093200	33665134	1887	1887	1887	1887	0
589	20230711	093100	33665134	1887	1887	1887	1887	0
590	20230711	093000	33665134	1887	1887	1887	1887	0
591	20230711	092900	33665134	1887	1887	1887	1887	0
592	20230711	092800	33665134	1887	1887	1887	1887	0
593	20230711	092700	33665134	1887	1887	1887	1887	0
594	20230711	092600	33665134	1887	1887	1887	1887	0
595	20230711	092500	33665134	1887	1887	1887	1887	0
596	20230711	092400	33665134	1887	1887	1887	1887	0
597	20230711	092300	33665134	1887	1887	1887	1887	0
598	20230711	092200	33665134	1887	1887	1887	1887	0
599	20230711	092100	33665134	1887	1887	1887	1887	0
600	20230711	092000	33665134	1887	1887	1887	1887	0
601	20230711	091900	33665134	1887	1887	1887	1887	0
602	20230711	091800	33665134	1887	1887	1887	1887	0
603	20230711	091700	33665134	1887	1887	1887	1887	49
604	20230711	091600	33572671	1877	1877	1877	1877	67
605	20230711	091500	33446912	1887	1887	1887	1887	0
606	20230711	091400	33446912	1887	1877	1887	1877	1281
607	20230711	091300	31032976	1877	1877	1877	1877	265
608	20230711	091200	30535571	1887	1887	1887	1887	0
609	20230711	091100	30535571	1887	1887	1887	1887	1011
610	20230711	091000	28627814	1890	1890	1890	1890	0
611	20230711	090900	28627814	1890	1890	1890	1890	0
612	20230711	090800	28627814	1890	1890	1890	1890	0
613	20230711	090700	28627814	1890	1890	1890	1890	0
614	20230711	090600	28627814	1890	1890	1890	1890	0
615	20230711	090500	28627814	1890	1890	1890	1890	0
616	20230711	090400	28627814	1890	1890	1890	1890	0
617	20230711	090300	28627814	1890	1890	1890	1890	533
618	20230711	090200	27620444	1890	1870	1890	1870	2843
619	20230711	090100	22285013	1865	1856	1865	1856	657
620	20230711	090000	21059717	1857	1856	1865	1856	11340