KissMeData/044780/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191700	123632697	1890	1890	1890	1890	2588
3	20230707	191600	123632697	1890	1890	1890	1890	0
4	20230707	191500	123632697	1890	1890	1890	1890	0
5	20230707	191400	123632697	1890	1890	1890	1890	0
6	20230707	191300	123632697	1890	1890	1890	1890	0
7	20230707	191200	123632697	1890	1890	1890	1890	0
8	20230707	191100	123632697	1890	1890	1890	1890	0
9	20230707	191000	123632697	1890	1890	1890	1890	0
10	20230707	190900	123632697	1890	1890	1890	1890	0
11	20230707	190800	123632697	1890	1890	1890	1890	0
12	20230707	190700	123632697	1890	1890	1890	1890	0
13	20230707	190600	123632697	1890	1890	1890	1890	0
14	20230707	190500	123632697	1890	1890	1890	1890	0
15	20230707	190400	123632697	1890	1890	1890	1890	0
16	20230707	190300	123632697	1890	1890	1890	1890	0
17	20230707	190200	123632697	1890	1890	1890	1890	0
18	20230707	190100	123632697	1890	1890	1890	1890	0
19	20230707	190000	123632697	1890	1890	1890	1890	0
20	20230707	185900	123632697	1890	1890	1890	1890	0
21	20230707	185800	123632697	1890	1890	1890	1890	0
22	20230707	185700	123632697	1890	1890	1890	1890	0
23	20230707	185600	123632697	1890	1890	1890	1890	0
24	20230707	185500	123632697	1890	1890	1890	1890	0
25	20230707	185400	123632697	1890	1890	1890	1890	0
26	20230707	185300	123632697	1890	1890	1890	1890	0
27	20230707	185200	123632697	1890	1890	1890	1890	0
28	20230707	185100	123632697	1890	1890	1890	1890	0
29	20230707	185000	123632697	1890	1890	1890	1890	0
30	20230707	184900	123632697	1890	1890	1890	1890	0
31	20230707	184800	123632697	1890	1890	1890	1890	0
32	20230707	184700	123632697	1890	1890	1890	1890	2588
33	20230707	184600	123632697	1890	1890	1890	1890	0
34	20230707	184500	123632697	1890	1890	1890	1890	0
35	20230707	184400	123632697	1890	1890	1890	1890	0
36	20230707	184300	123632697	1890	1890	1890	1890	0
37	20230707	184200	123632697	1890	1890	1890	1890	0
38	20230707	184100	123632697	1890	1890	1890	1890	0
39	20230707	184000	123632697	1890	1890	1890	1890	0
40	20230707	183900	123632697	1890	1890	1890	1890	0
41	20230707	183800	123632697	1890	1890	1890	1890	0
42	20230707	183700	123632697	1890	1890	1890	1890	0
43	20230707	183600	123632697	1890	1890	1890	1890	0
44	20230707	183500	123632697	1890	1890	1890	1890	0
45	20230707	183400	123632697	1890	1890	1890	1890	0
46	20230707	183300	123632697	1890	1890	1890	1890	0
47	20230707	183200	123632697	1890	1890	1890	1890	0
48	20230707	183100	123632697	1890	1890	1890	1890	0
49	20230707	183000	123632697	1890	1890	1890	1890	0
50	20230707	182900	123632697	1890	1890	1890	1890	0
51	20230707	182800	123632697	1890	1890	1890	1890	0
52	20230707	182700	123632697	1890	1890	1890	1890	0
53	20230707	182600	123632697	1890	1890	1890	1890	0
54	20230707	182500	123632697	1890	1890	1890	1890	0
55	20230707	182400	123632697	1890	1890	1890	1890	0
56	20230707	182300	123632697	1890	1890	1890	1890	0
57	20230707	182200	123632697	1890	1890	1890	1890	0
58	20230707	182100	123632697	1890	1890	1890	1890	0
59	20230707	182000	123632697	1890	1890	1890	1890	0
60	20230707	181900	123632697	1890	1890	1890	1890	0
61	20230707	181800	123632697	1890	1890	1890	1890	0
62	20230707	181700	123632697	1890	1890	1890	1890	2588
63	20230707	181600	123632697	1890	1890	1890	1890	0
64	20230707	181500	123632697	1890	1890	1890	1890	0
65	20230707	181400	123632697	1890	1890	1890	1890	0
66	20230707	181300	123632697	1890	1890	1890	1890	0
67	20230707	181200	123632697	1890	1890	1890	1890	0
68	20230707	181100	123632697	1890	1890	1890	1890	0
69	20230707	181000	123632697	1890	1890	1890	1890	0
70	20230707	180900	123632697	1890	1890	1890	1890	0
71	20230707	180800	123632697	1890	1890	1890	1890	0
72	20230707	180700	123632697	1890	1890	1890	1890	0
73	20230707	180600	123632697	1890	1890	1890	1890	0
74	20230707	180500	123632697	1890	1890	1890	1890	0
75	20230707	180400	123632697	1890	1890	1890	1890	0
76	20230707	180300	123632697	1890	1890	1890	1890	0
77	20230707	180200	123632697	1890	1890	1890	1890	0
78	20230707	180100	123632697	1890	1890	1890	1890	0
79	20230707	180000	123632697	1890	1890	1890	1890	0
80	20230707	175900	123632697	1890	1890	1890	1890	0
81	20230707	175800	123632697	1890	1890	1890	1890	0
82	20230707	175700	123632697	1890	1890	1890	1890	0
83	20230707	175600	123632697	1890	1890	1890	1890	0
84	20230707	175500	123632697	1890	1890	1890	1890	0
85	20230707	175400	123632697	1890	1890	1890	1890	0
86	20230707	175300	123632697	1890	1890	1890	1890	0
87	20230707	175200	123632697	1890	1890	1890	1890	0
88	20230707	175100	123632697	1890	1890	1890	1890	0
89	20230707	175000	123632697	1890	1890	1890	1890	0
90	20230707	174900	123632697	1890	1890	1890	1890	0
91	20230707	174800	123632697	1890	1890	1890	1890	0
92	20230707	174700	123632697	1890	1890	1890	1890	2588
93	20230707	174600	123632697	1890	1890	1890	1890	0
94	20230707	174500	123632697	1890	1890	1890	1890	0
95	20230707	174400	123632697	1890	1890	1890	1890	0
96	20230707	174300	123632697	1890	1890	1890	1890	0
97	20230707	174200	123632697	1890	1890	1890	1890	0
98	20230707	174100	123632697	1890	1890	1890	1890	0
99	20230707	174000	123632697	1890	1890	1890	1890	0
100	20230707	173900	123632697	1890	1890	1890	1890	0
101	20230707	173800	123632697	1890	1890	1890	1890	0
102	20230707	173700	123632697	1890	1890	1890	1890	0
103	20230707	173600	123632697	1890	1890	1890	1890	0
104	20230707	173500	123632697	1890	1890	1890	1890	0
105	20230707	173400	123632697	1890	1890	1890	1890	0
106	20230707	173300	123632697	1890	1890	1890	1890	0
107	20230707	173200	123632697	1890	1890	1890	1890	0
108	20230707	173100	123632697	1890	1890	1890	1890	0
109	20230707	173000	123632697	1890	1890	1890	1890	0
110	20230707	172900	123632697	1890	1890	1890	1890	0
111	20230707	172800	123632697	1890	1890	1890	1890	0
112	20230707	172700	123632697	1890	1890	1890	1890	0
113	20230707	172600	123632697	1890	1890	1890	1890	0
114	20230707	172500	123632697	1890	1890	1890	1890	0
115	20230707	172400	123632697	1890	1890	1890	1890	0
116	20230707	172300	123632697	1890	1890	1890	1890	0
117	20230707	172200	123632697	1890	1890	1890	1890	0
118	20230707	172100	123632697	1890	1890	1890	1890	0
119	20230707	172000	123632697	1890	1890	1890	1890	0
120	20230707	171900	123632697	1890	1890	1890	1890	0
121	20230707	171800	123632697	1890	1890	1890	1890	0
122	20230707	171700	123632697	1890	1890	1890	1890	2588
123	20230707	171600	123632697	1890	1890	1890	1890	0
124	20230707	171500	123632697	1890	1890	1890	1890	0
125	20230707	171400	123632697	1890	1890	1890	1890	0
126	20230707	171300	123632697	1890	1890	1890	1890	0
127	20230707	171200	123632697	1890	1890	1890	1890	0
128	20230707	171100	123632697	1890	1890	1890	1890	0
129	20230707	171000	123632697	1890	1890	1890	1890	0
130	20230707	170900	123632697	1890	1890	1890	1890	0
131	20230707	170800	123632697	1890	1890	1890	1890	0
132	20230707	170700	123632697	1890	1890	1890	1890	0
133	20230707	170600	123632697	1890	1890	1890	1890	0
134	20230707	170500	123632697	1890	1890	1890	1890	0
135	20230707	170400	123632697	1890	1890	1890	1890	0
136	20230707	170300	123632697	1890	1890	1890	1890	0
137	20230707	170200	123632697	1890	1890	1890	1890	0
138	20230707	170100	123632697	1890	1890	1890	1890	0
139	20230707	170000	123632697	1890	1890	1890	1890	0
140	20230707	165900	123632697	1890	1890	1890	1890	0
141	20230707	165800	123632697	1890	1890	1890	1890	0
142	20230707	165700	123632697	1890	1890	1890	1890	0
143	20230707	165600	123632697	1890	1890	1890	1890	0
144	20230707	165500	123632697	1890	1890	1890	1890	0
145	20230707	165400	123632697	1890	1890	1890	1890	0
146	20230707	165300	123632697	1890	1890	1890	1890	0
147	20230707	165200	123632697	1890	1890	1890	1890	0
148	20230707	165100	123632697	1890	1890	1890	1890	0
149	20230707	165000	123632697	1890	1890	1890	1890	0
150	20230707	164900	123632697	1890	1890	1890	1890	0
151	20230707	164800	123632697	1890	1890	1890	1890	0
152	20230707	164700	123632697	1890	1890	1890	1890	2588
153	20230707	164600	123632697	1890	1890	1890	1890	0
154	20230707	164500	123632697	1890	1890	1890	1890	0
155	20230707	164400	123632697	1890	1890	1890	1890	0
156	20230707	164300	123632697	1890	1890	1890	1890	0
157	20230707	164200	123632697	1890	1890	1890	1890	0
158	20230707	164100	123632697	1890	1890	1890	1890	0
159	20230707	164000	123632697	1890	1890	1890	1890	0
160	20230707	163900	123632697	1890	1890	1890	1890	0
161	20230707	163800	123632697	1890	1890	1890	1890	0
162	20230707	163700	123632697	1890	1890	1890	1890	0
163	20230707	163600	123632697	1890	1890	1890	1890	0
164	20230707	163500	123632697	1890	1890	1890	1890	0
165	20230707	163400	123632697	1890	1890	1890	1890	0
166	20230707	163300	123632697	1890	1890	1890	1890	0
167	20230707	163200	123632697	1890	1890	1890	1890	0
168	20230707	163100	123632697	1890	1890	1890	1890	0
169	20230707	163000	123632697	1890	1890	1890	1890	0
170	20230707	162900	123632697	1890	1890	1890	1890	0
171	20230707	162800	123632697	1890	1890	1890	1890	0
172	20230707	162700	123632697	1890	1890	1890	1890	0
173	20230707	162600	123632697	1890	1890	1890	1890	0
174	20230707	162500	123632697	1890	1890	1890	1890	0
175	20230707	162400	123632697	1890	1890	1890	1890	0
176	20230707	162300	123632697	1890	1890	1890	1890	0
177	20230707	162200	123632697	1890	1890	1890	1890	0
178	20230707	162100	123632697	1890	1890	1890	1890	0
179	20230707	162000	123632697	1890	1890	1890	1890	0
180	20230707	161900	123632697	1890	1890	1890	1890	0
181	20230707	161800	123632697	1890	1890	1890	1890	0
182	20230707	161700	123632697	1890	1890	1890	1890	2588
183	20230707	161600	123632697	1890	1890	1890	1890	0
184	20230707	161500	123632697	1890	1890	1890	1890	0
185	20230707	161400	123632697	1890	1890	1890	1890	0
186	20230707	161300	123632697	1890	1890	1890	1890	0
187	20230707	161200	123632697	1890	1890	1890	1890	0
188	20230707	161100	123632697	1890	1890	1890	1890	0
189	20230707	161000	123632697	1890	1890	1890	1890	0
190	20230707	160900	123632697	1890	1890	1890	1890	0
191	20230707	160800	123632697	1890	1890	1890	1890	0
192	20230707	160700	123632697	1890	1890	1890	1890	0
193	20230707	160600	123632697	1890	1890	1890	1890	0
194	20230707	160500	123632697	1890	1890	1890	1890	0
195	20230707	160400	123632697	1890	1890	1890	1890	0
196	20230707	160300	123632697	1890	1890	1890	1890	0
197	20230707	160200	123632697	1890	1890	1890	1890	0
198	20230707	160100	123632697	1890	1890	1890	1890	0
199	20230707	160000	123632697	1890	1890	1890	1890	0
200	20230707	155900	123632697	1890	1890	1890	1890	0
201	20230707	155800	123632697	1890	1890	1890	1890	0
202	20230707	155700	123632697	1890	1890	1890	1890	0
203	20230707	155600	123632697	1890	1890	1890	1890	0
204	20230707	155500	123632697	1890	1890	1890	1890	0
205	20230707	155400	123632697	1890	1890	1890	1890	0
206	20230707	155300	123632697	1890	1890	1890	1890	0
207	20230707	155200	123632697	1890	1890	1890	1890	0
208	20230707	155100	123632697	1890	1890	1890	1890	0
209	20230707	155000	123632697	1890	1890	1890	1890	0
210	20230707	154900	123632697	1890	1890	1890	1890	0
211	20230707	154800	123632697	1890	1890	1890	1890	0
212	20230707	154700	123632697	1890	1890	1890	1890	2588
213	20230707	154600	123632697	1890	1890	1890	1890	0
214	20230707	154500	123632697	1890	1890	1890	1890	0
215	20230707	154400	123632697	1890	1890	1890	1890	0
216	20230707	154300	123632697	1890	1890	1890	1890	0
217	20230707	154200	123632697	1890	1890	1890	1890	0
218	20230707	154100	123632697	1890	1890	1890	1890	0
219	20230707	154000	123632697	1890	1890	1890	1890	0
220	20230707	153900	123632697	1890	1890	1890	1890	0
221	20230707	153800	123632697	1890	1890	1890	1890	0
222	20230707	153700	123632697	1890	1890	1890	1890	0
223	20230707	153600	123632697	1890	1890	1890	1890	0
224	20230707	153500	123632697	1890	1890	1890	1890	0
225	20230707	153400	123632697	1890	1890	1890	1890	0
226	20230707	153300	123632697	1890	1890	1890	1890	0
227	20230707	153200	123632697	1890	1890	1890	1890	0
228	20230707	153100	123632697	1890	1890	1890	1890	0
229	20230707	153000	123632697	1890	1890	1890	1890	2588
230	20230707	152900	118741377	1890	1890	1890	1890	0
231	20230707	152800	118741377	1890	1890	1890	1890	0
232	20230707	152700	118741377	1890	1890	1890	1890	0
233	20230707	152600	118741377	1890	1890	1890	1890	0
234	20230707	152500	118741377	1890	1890	1890	1890	0
235	20230707	152400	118741377	1890	1890	1890	1890	0
236	20230707	152300	118741377	1890	1890	1890	1890	0
237	20230707	152200	118741377	1890	1890	1890	1890	0
238	20230707	152100	118741377	1890	1890	1890	1890	0
239	20230707	152000	118741377	1890	1890	1890	1890	0
240	20230707	151900	118741377	1890	1890	1890	1890	0
241	20230707	151800	118741377	1890	1890	1890	1890	0
242	20230707	151700	118741377	1890	1890	1890	1890	0
243	20230707	151600	118741377	1890	1890	1890	1890	0
244	20230707	151500	118741377	1890	1890	1890	1890	0
245	20230707	151400	118741377	1890	1890	1890	1890	550
246	20230707	151300	117701877	1890	1892	1892	1890	3240
247	20230707	151200	111577711	1892	1892	1892	1892	0
248	20230707	151100	111577711	1892	1892	1892	1892	507
249	20230707	151000	110618467	1890	1890	1890	1890	0
250	20230707	150900	110618467	1890	1890	1890	1890	12
251	20230707	150800	110595787	1891	1891	1891	1891	1221
252	20230707	150700	108286876	1892	1892	1892	1892	650
253	20230707	150600	107057076	1891	1891	1891	1891	0
254	20230707	150500	107057076	1891	1891	1891	1891	0
255	20230707	150400	107057076	1891	1891	1891	1891	0
256	20230707	150300	107057076	1891	1891	1891	1891	0
257	20230707	150200	107057076	1891	1896	1896	1891	19
258	20230707	150100	107021142	1896	1896	1896	1896	0
259	20230707	150000	107021142	1896	1896	1896	1896	203
260	20230707	145900	106636254	1896	1896	1896	1896	0
261	20230707	145800	106636254	1896	1896	1896	1896	149
262	20230707	145700	106353750	1891	1891	1891	1891	0
263	20230707	145600	106353750	1891	1891	1891	1891	0
264	20230707	145500	106353750	1891	1891	1891	1891	2
265	20230707	145400	106349968	1891	1891	1891	1891	0
266	20230707	145300	106349968	1891	1891	1891	1891	0
267	20230707	145200	106349968	1891	1892	1892	1891	127
268	20230707	145100	106109702	1892	1892	1892	1892	1
269	20230707	145000	106107810	1892	1892	1892	1892	0
270	20230707	144900	106107810	1892	1892	1892	1892	0
271	20230707	144800	106107810	1892	1892	1892	1892	0
272	20230707	144700	106107810	1892	1892	1892	1892	0
273	20230707	144600	106107810	1892	1892	1892	1892	0
274	20230707	144500	106107810	1892	1892	1892	1892	0
275	20230707	144400	106107810	1892	1892	1892	1892	0
276	20230707	144300	106107810	1892	1892	1892	1892	0
277	20230707	144200	106107810	1892	1892	1892	1892	0
278	20230707	144100	106107810	1892	1892	1892	1892	0
279	20230707	144000	106107810	1892	1892	1892	1892	0
280	20230707	143900	106107810	1892	1892	1892	1892	0
281	20230707	143800	106107810	1892	1892	1892	1892	0
282	20230707	143700	106107810	1892	1892	1892	1892	0
283	20230707	143600	106107810	1892	1892	1892	1892	0
284	20230707	143500	106107810	1892	1892	1892	1892	0
285	20230707	143400	106107810	1892	1892	1892	1892	328
286	20230707	143300	105487234	1892	1892	1892	1892	0
287	20230707	143200	105487234	1892	1892	1892	1892	0
288	20230707	143100	105487234	1892	1892	1892	1892	0
289	20230707	143000	105487234	1892	1892	1892	1892	625
290	20230707	142900	104304734	1896	1896	1896	1896	0
291	20230707	142800	104304734	1896	1896	1896	1896	352
292	20230707	142700	103637342	1892	1892	1892	1892	0
293	20230707	142600	103637342	1892	1892	1892	1892	0
294	20230707	142500	103637342	1892	1892	1892	1892	0
295	20230707	142400	103637342	1892	1892	1892	1892	0
296	20230707	142300	103637342	1892	1892	1892	1892	0
297	20230707	142200	103637342	1892	1892	1892	1892	0
298	20230707	142100	103637342	1892	1892	1892	1892	0
299	20230707	142000	103637342	1892	1892	1892	1892	0
300	20230707	141900	103637342	1892	1892	1892	1892	0
301	20230707	141800	103637342	1892	1892	1892	1892	0
302	20230707	141700	103637342	1892	1892	1892	1892	0
303	20230707	141600	103637342	1892	1892	1892	1892	0
304	20230707	141500	103637342	1892	1892	1892	1892	0
305	20230707	141400	103637342	1892	1892	1892	1892	0
306	20230707	141300	103637342	1892	1892	1892	1892	0
307	20230707	141200	103637342	1892	1892	1892	1892	246
308	20230707	141100	103171910	1902	1902	1902	1902	0
309	20230707	141000	103171910	1902	1902	1902	1902	0
310	20230707	140900	103171910	1902	1902	1902	1902	0
311	20230707	140800	103171910	1902	1902	1902	1902	0
312	20230707	140700	103171910	1902	1902	1902	1902	0
313	20230707	140600	103171910	1902	1902	1902	1902	0
314	20230707	140500	103171910	1902	1902	1902	1902	0
315	20230707	140400	103171910	1902	1902	1902	1902	0
316	20230707	140300	103171910	1902	1902	1902	1902	0
317	20230707	140200	103171910	1902	1902	1902	1902	0
318	20230707	140100	103171910	1902	1902	1902	1902	10
319	20230707	140000	103152890	1902	1904	1904	1902	91
320	20230707	135900	102979630	1905	1905	1905	1905	0
321	20230707	135800	102979630	1905	1905	1905	1905	352
322	20230707	135700	102309070	1890	1890	1890	1890	0
323	20230707	135600	102309070	1890	1890	1890	1890	0
324	20230707	135500	102309070	1890	1890	1890	1890	0
325	20230707	135400	102309070	1890	1890	1890	1890	0
326	20230707	135300	102309070	1890	1890	1890	1890	0
327	20230707	135200	102309070	1890	1890	1890	1890	0
328	20230707	135100	102309070	1890	1897	1897	1890	4010
329	20230707	135000	94721044	1897	1897	1897	1897	0
330	20230707	134900	94721044	1897	1897	1897	1897	0
331	20230707	134800	94721044	1897	1897	1897	1897	0
332	20230707	134700	94721044	1897	1897	1897	1897	0
333	20230707	134600	94721044	1897	1897	1897	1897	0
334	20230707	134500	94721044	1897	1901	1901	1897	592
335	20230707	134400	93596968	1897	1897	1897	1897	0
336	20230707	134300	93596968	1897	1897	1897	1897	0
337	20230707	134200	93596968	1897	1897	1897	1897	0
338	20230707	134100	93596968	1897	1897	1897	1897	1
339	20230707	134000	93595071	1905	1905	1905	1905	0
340	20230707	133900	93595071	1905	1905	1905	1905	0
341	20230707	133800	93595071	1905	1905	1905	1905	0
342	20230707	133700	93595071	1905	1905	1905	1905	0
343	20230707	133600	93595071	1905	1905	1905	1905	0
344	20230707	133500	93595071	1905	1905	1905	1905	200
345	20230707	133400	93214071	1907	1907	1907	1907	0
346	20230707	133300	93214071	1907	1907	1907	1907	0
347	20230707	133200	93214071	1907	1907	1907	1907	0
348	20230707	133100	93214071	1907	1907	1907	1907	8
349	20230707	133000	93198815	1897	1897	1897	1897	0
350	20230707	132900	93198815	1897	1897	1897	1897	0
351	20230707	132800	93198815	1897	1897	1897	1897	0
352	20230707	132700	93198815	1897	1897	1897	1897	0
353	20230707	132600	93198815	1897	1897	1897	1897	0
354	20230707	132500	93198815	1897	1897	1897	1897	0
355	20230707	132400	93198815	1897	1897	1897	1897	0
356	20230707	132300	93198815	1897	1897	1897	1897	0
357	20230707	132200	93198815	1897	1897	1897	1897	0
358	20230707	132100	93198815	1897	1897	1897	1897	0
359	20230707	132000	93198815	1897	1897	1897	1897	0
360	20230707	131900	93198815	1897	1897	1897	1897	100
361	20230707	131800	93009115	1897	1897	1897	1897	0
362	20230707	131700	93009115	1897	1897	1897	1897	0
363	20230707	131600	93009115	1897	1897	1897	1897	0
364	20230707	131500	93009115	1897	1897	1897	1897	0
365	20230707	131400	93009115	1897	1897	1897	1897	0
366	20230707	131300	93009115	1897	1897	1897	1897	0
367	20230707	131200	93009115	1897	1897	1897	1897	0
368	20230707	131100	93009115	1897	1897	1897	1897	0
369	20230707	131000	93009115	1897	1897	1897	1897	0
370	20230707	130900	93009115	1897	1897	1897	1897	0
371	20230707	130800	93009115	1897	1897	1897	1897	0
372	20230707	130700	93009115	1897	1897	1897	1897	0
373	20230707	130600	93009115	1897	1897	1897	1897	0
374	20230707	130500	93009115	1897	1897	1897	1897	0
375	20230707	130400	93009115	1897	1897	1897	1897	0
376	20230707	130300	93009115	1897	1897	1897	1897	0
377	20230707	130200	93009115	1897	1897	1897	1897	0
378	20230707	130100	93009115	1897	1897	1897	1897	0
379	20230707	130000	93009115	1897	1897	1897	1897	0
380	20230707	125900	93009115	1897	1897	1897	1897	0
381	20230707	125800	93009115	1897	1897	1897	1897	0
382	20230707	125700	93009115	1897	1897	1897	1897	0
383	20230707	125600	93009115	1897	1897	1897	1897	300
384	20230707	125500	92440015	1904	1904	1904	1904	0
385	20230707	125400	92440015	1904	1904	1904	1904	0
386	20230707	125300	92440015	1904	1904	1904	1904	0
387	20230707	125200	92440015	1904	1904	1904	1904	0
388	20230707	125100	92440015	1904	1904	1904	1904	0
389	20230707	125000	92440015	1904	1904	1904	1904	0
390	20230707	124900	92440015	1904	1904	1904	1904	43
391	20230707	124800	92358143	1909	1909	1909	1909	0
392	20230707	124700	92358143	1909	1909	1909	1909	0
393	20230707	124600	92358143	1909	1909	1909	1909	0
394	20230707	124500	92358143	1909	1909	1909	1909	0
395	20230707	124400	92358143	1909	1909	1909	1909	0
396	20230707	124300	92358143	1909	1909	1909	1909	0
397	20230707	124200	92358143	1909	1909	1909	1909	0
398	20230707	124100	92358143	1909	1909	1909	1909	0
399	20230707	124000	92358143	1909	1909	1909	1909	0
400	20230707	123900	92358143	1909	1909	1909	1909	0
401	20230707	123800	92358143	1909	1909	1909	1909	0
402	20230707	123700	92358143	1909	1909	1909	1909	1
403	20230707	123600	92356234	1910	1910	1910	1910	0
404	20230707	123500	92356234	1910	1909	1910	1909	4468
405	20230707	123400	83822919	1909	1909	1909	1909	0
406	20230707	123300	83822919	1909	1909	1909	1909	0
407	20230707	123200	83822919	1909	1909	1909	1909	18
408	20230707	123100	83788557	1904	1902	1904	1902	2457
409	20230707	123000	79112482	1898	1898	1898	1898	0
410	20230707	122900	79112482	1898	1898	1898	1898	0
411	20230707	122800	79112482	1898	1898	1898	1898	1032
412	20230707	122700	77153746	1897	1897	1897	1897	0
413	20230707	122600	77153746	1897	1897	1897	1897	119
414	20230707	122500	76928003	1897	1897	1897	1897	0
415	20230707	122400	76928003	1897	1897	1897	1897	0
416	20230707	122300	76928003	1897	1897	1897	1897	0
417	20230707	122200	76928003	1897	1897	1897	1897	0
418	20230707	122100	76928003	1897	1897	1897	1897	0
419	20230707	122000	76928003	1897	1897	1897	1897	0
420	20230707	121900	76928003	1897	1897	1897	1897	13
421	20230707	121800	76903342	1897	1897	1897	1897	13
422	20230707	121700	76878681	1898	1898	1898	1898	0
423	20230707	121600	76878681	1898	1898	1898	1898	107
424	20230707	121500	76675595	1898	1898	1898	1898	0
425	20230707	121400	76675595	1898	1898	1898	1898	0
426	20230707	121300	76675595	1898	1898	1898	1898	0
427	20230707	121200	76675595	1898	1898	1898	1898	0
428	20230707	121100	76675595	1898	1898	1898	1898	0
429	20230707	121000	76675595	1898	1898	1898	1898	0
430	20230707	120900	76675595	1898	1898	1898	1898	937
431	20230707	120800	74897169	1898	1898	1898	1898	0
432	20230707	120700	74897169	1898	1898	1898	1898	0
433	20230707	120600	74897169	1898	1898	1898	1898	0
434	20230707	120500	74897169	1898	1898	1898	1898	63
435	20230707	120400	74777595	1897	1897	1897	1897	0
436	20230707	120300	74777595	1897	1897	1897	1897	0
437	20230707	120200	74777595	1897	1897	1897	1897	14
438	20230707	120100	74751037	1898	1898	1898	1898	0
439	20230707	120000	74751037	1898	1898	1898	1898	0
440	20230707	115900	74751037	1898	1898	1898	1898	0
441	20230707	115800	74751037	1898	1898	1898	1898	0
442	20230707	115700	74751037	1898	1898	1898	1898	0
443	20230707	115600	74751037	1898	1898	1898	1898	0
444	20230707	115500	74751037	1898	1898	1898	1898	0
445	20230707	115400	74751037	1898	1898	1898	1898	0
446	20230707	115300	74751037	1898	1898	1898	1898	0
447	20230707	115200	74751037	1898	1898	1898	1898	0
448	20230707	115100	74751037	1898	1898	1898	1898	0
449	20230707	115000	74751037	1898	1898	1898	1898	0
450	20230707	114900	74751037	1898	1898	1898	1898	0
451	20230707	114800	74751037	1898	1898	1898	1898	0
452	20230707	114700	74751037	1898	1899	1899	1898	20
453	20230707	114600	74713067	1900	1900	1900	1900	0
454	20230707	114500	74713067	1900	1900	1900	1900	0
455	20230707	114400	74713067	1900	1900	1900	1900	0
456	20230707	114300	74713067	1900	1900	1900	1900	0
457	20230707	114200	74713067	1900	1900	1900	1900	0
458	20230707	114100	74713067	1900	1900	1900	1900	0
459	20230707	114000	74713067	1900	1900	1900	1900	0
460	20230707	113900	74713067	1900	1900	1900	1900	0
461	20230707	113800	74713067	1900	1900	1900	1900	0
462	20230707	113700	74713067	1900	1900	1900	1900	0
463	20230707	113600	74713067	1900	1900	1900	1900	0
464	20230707	113500	74713067	1900	1901	1901	1900	20
465	20230707	113400	74675057	1902	1902	1902	1902	0
466	20230707	113300	74675057	1902	1902	1902	1902	0
467	20230707	113200	74675057	1902	1902	1902	1902	52
468	20230707	113100	74576153	1902	1902	1902	1902	0
469	20230707	113000	74576153	1902	1902	1902	1902	0
470	20230707	112900	74576153	1902	1902	1902	1902	0
471	20230707	112800	74576153	1902	1902	1902	1902	0
472	20230707	112700	74576153	1902	1902	1902	1902	0
473	20230707	112600	74576153	1902	1902	1902	1902	0
474	20230707	112500	74576153	1902	1902	1902	1902	0
475	20230707	112400	74576153	1902	1902	1902	1902	0
476	20230707	112300	74576153	1902	1902	1902	1902	38
477	20230707	112200	74503877	1890	1891	1891	1890	200
478	20230707	112100	74125876	1890	1890	1890	1890	0
479	20230707	112000	74125876	1890	1890	1890	1890	0
480	20230707	111900	74125876	1890	1890	1890	1890	0
481	20230707	111800	74125876	1890	1890	1890	1890	0
482	20230707	111700	74125876	1890	1890	1890	1890	0
483	20230707	111600	74125876	1890	1893	1893	1890	416
484	20230707	111500	73339576	1902	1902	1902	1902	61
485	20230707	111400	73223554	1902	1902	1902	1902	1
486	20230707	111300	73221652	1900	1900	1900	1900	0
487	20230707	111200	73221652	1900	1896	1900	1896	1000
488	20230707	111100	71323320	1894	1894	1894	1894	0
489	20230707	111000	71323320	1894	1894	1894	1894	18
490	20230707	110900	71289228	1896	1896	1896	1896	100
491	20230707	110800	71099628	1894	1894	1894	1894	0
492	20230707	110700	71099628	1894	1894	1894	1894	19
493	20230707	110600	71063642	1894	1894	1894	1894	0
494	20230707	110500	71063642	1894	1894	1894	1894	0
495	20230707	110400	71063642	1894	1894	1894	1894	0
496	20230707	110300	71063642	1894	1894	1894	1894	19
497	20230707	110200	71027656	1895	1895	1895	1895	0
498	20230707	110100	71027656	1895	1895	1895	1895	0
499	20230707	110000	71027656	1895	1895	1895	1895	0
500	20230707	105900	71027656	1895	1895	1895	1895	10
501	20230707	105800	71008706	1896	1896	1896	1896	0
502	20230707	105700	71008706	1896	1896	1896	1896	0
503	20230707	105600	71008706	1896	1896	1896	1896	10
504	20230707	105500	70989746	1897	1898	1898	1897	20
505	20230707	105400	70951796	1899	1899	1899	1899	0
506	20230707	105300	70951796	1899	1899	1899	1899	0
507	20230707	105200	70951796	1899	1899	1899	1899	0
508	20230707	105100	70951796	1899	1899	1899	1899	0
509	20230707	105000	70951796	1899	1899	1899	1899	0
510	20230707	104900	70951796	1899	1899	1899	1899	0
511	20230707	104800	70951796	1899	1899	1899	1899	1
512	20230707	104700	70949897	1899	1899	1899	1899	0
513	20230707	104600	70949897	1899	1899	1899	1899	0
514	20230707	104500	70949897	1899	1899	1899	1899	35
515	20230707	104400	70883432	1903	1903	1903	1903	0
516	20230707	104300	70883432	1903	1903	1903	1903	0
517	20230707	104200	70883432	1903	1898	1903	1898	3668
518	20230707	104100	63915672	1889	1898	1898	1889	357
519	20230707	104000	63240579	1890	1890	1890	1890	0
520	20230707	103900	63240579	1890	1890	1890	1890	0
521	20230707	103800	63240579	1890	1890	1890	1890	0
522	20230707	103700	63240579	1890	1890	1890	1890	0
523	20230707	103600	63240579	1890	1889	1890	1889	33
524	20230707	103500	63178232	1889	1889	1889	1889	0
525	20230707	103400	63178232	1889	1889	1889	1889	0
526	20230707	103300	63178232	1889	1889	1889	1889	0
527	20230707	103200	63178232	1889	1889	1889	1889	0
528	20230707	103100	63178232	1889	1888	1889	1888	28
529	20230707	103000	63125367	1886	1886	1886	1886	0
530	20230707	102900	63125367	1886	1886	1886	1886	0
531	20230707	102800	63125367	1886	1887	1887	1886	444
532	20230707	102700	62287551	1886	1886	1886	1886	0
533	20230707	102600	62287551	1886	1886	1886	1886	0
534	20230707	102500	62287551	1886	1886	1886	1886	0
535	20230707	102400	62287551	1886	1886	1886	1886	0
536	20230707	102300	62287551	1886	1886	1886	1886	0
537	20230707	102200	62287551	1886	1886	1886	1886	0
538	20230707	102100	62287551	1886	1886	1886	1886	0
539	20230707	102000	62287551	1886	1886	1886	1886	0
540	20230707	101900	62287551	1886	1886	1886	1886	100
541	20230707	101800	62098951	1886	1886	1886	1886	0
542	20230707	101700	62098951	1886	1886	1886	1886	222
543	20230707	101600	61680259	1886	1886	1886	1886	0
544	20230707	101500	61680259	1886	1886	1886	1886	0
545	20230707	101400	61680259	1886	1886	1886	1886	74
546	20230707	101300	61540695	1886	1886	1886	1886	554
547	20230707	101200	60495851	1886	1886	1886	1886	0
548	20230707	101100	60495851	1886	1886	1886	1886	0
549	20230707	101000	60495851	1886	1886	1886	1886	1
550	20230707	100900	60493965	1886	1886	1886	1886	0
551	20230707	100800	60493965	1886	1886	1886	1886	51
552	20230707	100700	60397779	1883	1883	1883	1883	0
553	20230707	100600	60397779	1883	1883	1883	1883	0
554	20230707	100500	60397779	1883	1883	1883	1883	0
555	20230707	100400	60397779	1883	1883	1883	1883	1500
556	20230707	100300	57573279	1883	1883	1883	1883	0
557	20230707	100200	57573279	1883	1883	1883	1883	0
558	20230707	100100	57573279	1883	1883	1883	1883	1000
559	20230707	100000	55690279	1883	1883	1883	1883	521
560	20230707	095900	54709236	1883	1883	1883	1883	0
561	20230707	095800	54709236	1883	1883	1883	1883	250
562	20230707	095700	54238486	1883	1883	1883	1883	0
563	20230707	095600	54238486	1883	1883	1883	1883	0
564	20230707	095500	54238486	1883	1883	1883	1883	0
565	20230707	095400	54238486	1883	1883	1883	1883	0
566	20230707	095300	54238486	1883	1883	1883	1883	0
567	20230707	095200	54238486	1883	1883	1883	1883	0
568	20230707	095100	54238486	1883	1883	1883	1883	600
569	20230707	095000	53108686	1883	1883	1883	1883	0
570	20230707	094900	53108686	1883	1883	1883	1883	0
571	20230707	094800	53108686	1883	1883	1883	1883	0
572	20230707	094700	53108686	1883	1883	1883	1883	0
573	20230707	094600	53108686	1883	1883	1883	1883	0
574	20230707	094500	53108686	1883	1883	1883	1883	0
575	20230707	094400	53108686	1883	1883	1883	1883	155
576	20230707	094300	52816821	1883	1883	1883	1883	56
577	20230707	094200	52711373	1881	1881	1881	1881	102
578	20230707	094100	52519511	1881	1881	1881	1881	0
579	20230707	094000	52519511	1881	1881	1881	1881	941
580	20230707	093900	50749490	1881	1883	1883	1881	2481
581	20230707	093800	46080195	1883	1883	1883	1883	92
582	20230707	093700	45906959	1883	1883	1883	1883	136
583	20230707	093600	45650871	1883	1883	1883	1883	468
584	20230707	093500	44769627	1884	1884	1884	1884	120
585	20230707	093400	44543547	1890	1890	1890	1890	11
586	20230707	093300	44522757	1890	1890	1890	1890	8
587	20230707	093200	44507637	1890	1884	1890	1884	1010
588	20230707	093100	42604737	1884	1884	1884	1884	265
589	20230707	093000	42105477	1884	1884	1884	1884	473
590	20230707	092900	41214345	1883	1883	1883	1883	0
591	20230707	092800	41214345	1883	1883	1883	1883	0
592	20230707	092700	41214345	1883	1883	1883	1883	0
593	20230707	092600	41214345	1883	1883	1883	1883	151
594	20230707	092500	40930012	1890	1890	1890	1890	1357
595	20230707	092400	38365282	1885	1885	1885	1885	632
596	20230707	092300	37173962	1883	1883	1883	1883	0
597	20230707	092200	37173962	1883	1888	1888	1883	4749
598	20230707	092100	28212498	1888	1888	1888	1888	638
599	20230707	092000	27007954	1889	1890	1890	1889	3086
600	20230707	091900	21175614	1890	1890	1890	1890	0
601	20230707	091800	21175614	1890	1890	1890	1890	1
602	20230707	091700	21173724	1891	1891	1891	1891	0
603	20230707	091600	21173724	1891	1891	1891	1891	0
604	20230707	091500	21173724	1891	1891	1891	1891	201
605	20230707	091400	20793633	1891	1891	1891	1891	2
606	20230707	091300	20789851	1890	1891	1891	1890	534
607	20230707	091200	19780091	1891	1891	1891	1891	0
608	20230707	091100	19780091	1891	1891	1891	1891	560
609	20230707	091000	18721131	1891	1891	1891	1891	0
610	20230707	090900	18721131	1891	1891	1891	1891	418
611	20230707	090800	17930693	1891	1891	1891	1891	50
612	20230707	090700	17836143	1890	1890	1890	1890	0
613	20230707	090600	17836143	1890	1891	1891	1890	355
614	20230707	090500	17165087	1891	1891	1891	1890	701
615	20230707	090400	15839589	1891	1891	1891	1891	162
616	20230707	090300	15533247	1891	1891	1891	1891	0
617	20230707	090200	15533247	1891	1891	1891	1891	100
618	20230707	090100	15344147	1890	1890	1900	1890	172
619	20230707	090000	15018547	1891	1892	1892	1890	7939