KissMeData/079650/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	194400	34721063	1905	1905	1905	1905	161
3	20230713	194300	34721063	1905	1905	1905	1905	0
4	20230713	194200	34721063	1905	1905	1905	1905	0
5	20230713	194100	34721063	1905	1905	1905	1905	0
6	20230713	194000	34721063	1905	1905	1905	1905	0
7	20230713	193900	34721063	1905	1905	1905	1905	0
8	20230713	193800	34721063	1905	1905	1905	1905	0
9	20230713	193700	34721063	1905	1905	1905	1905	0
10	20230713	193600	34721063	1905	1905	1905	1905	0
11	20230713	193500	34721063	1905	1905	1905	1905	0
12	20230713	193400	34721063	1905	1905	1905	1905	0
13	20230713	193300	34721063	1905	1905	1905	1905	0
14	20230713	193200	34721063	1905	1905	1905	1905	0
15	20230713	193100	34721063	1905	1905	1905	1905	0
16	20230713	193000	34721063	1905	1905	1905	1905	0
17	20230713	192900	34721063	1905	1905	1905	1905	0
18	20230713	192800	34721063	1905	1905	1905	1905	0
19	20230713	192700	34721063	1905	1905	1905	1905	0
20	20230713	192600	34721063	1905	1905	1905	1905	0
21	20230713	192500	34721063	1905	1905	1905	1905	0
22	20230713	192400	34721063	1905	1905	1905	1905	0
23	20230713	192300	34721063	1905	1905	1905	1905	0
24	20230713	192200	34721063	1905	1905	1905	1905	0
25	20230713	192100	34721063	1905	1905	1905	1905	0
26	20230713	192000	34721063	1905	1905	1905	1905	0
27	20230713	191900	34721063	1905	1905	1905	1905	0
28	20230713	191800	34721063	1905	1905	1905	1905	0
29	20230713	191700	34721063	1905	1905	1905	1905	0
30	20230713	191600	34721063	1905	1905	1905	1905	0
31	20230713	191500	34721063	1905	1905	1905	1905	0
32	20230713	191400	34721063	1905	1905	1905	1905	161
33	20230713	191300	34721063	1905	1905	1905	1905	0
34	20230713	191200	34721063	1905	1905	1905	1905	0
35	20230713	191100	34721063	1905	1905	1905	1905	0
36	20230713	191000	34721063	1905	1905	1905	1905	0
37	20230713	190900	34721063	1905	1905	1905	1905	0
38	20230713	190800	34721063	1905	1905	1905	1905	0
39	20230713	190700	34721063	1905	1905	1905	1905	0
40	20230713	190600	34721063	1905	1905	1905	1905	0
41	20230713	190500	34721063	1905	1905	1905	1905	0
42	20230713	190400	34721063	1905	1905	1905	1905	0
43	20230713	190300	34721063	1905	1905	1905	1905	0
44	20230713	190200	34721063	1905	1905	1905	1905	0
45	20230713	190100	34721063	1905	1905	1905	1905	0
46	20230713	190000	34721063	1905	1905	1905	1905	0
47	20230713	185900	34721063	1905	1905	1905	1905	0
48	20230713	185800	34721063	1905	1905	1905	1905	0
49	20230713	185700	34721063	1905	1905	1905	1905	0
50	20230713	185600	34721063	1905	1905	1905	1905	0
51	20230713	185500	34721063	1905	1905	1905	1905	0
52	20230713	185400	34721063	1905	1905	1905	1905	0
53	20230713	185300	34721063	1905	1905	1905	1905	0
54	20230713	185200	34721063	1905	1905	1905	1905	0
55	20230713	185100	34721063	1905	1905	1905	1905	0
56	20230713	185000	34721063	1905	1905	1905	1905	0
57	20230713	184900	34721063	1905	1905	1905	1905	0
58	20230713	184800	34721063	1905	1905	1905	1905	0
59	20230713	184700	34721063	1905	1905	1905	1905	0
60	20230713	184600	34721063	1905	1905	1905	1905	0
61	20230713	184500	34721063	1905	1905	1905	1905	0
62	20230713	184400	34721063	1905	1905	1905	1905	161
63	20230713	184300	34721063	1905	1905	1905	1905	0
64	20230713	184200	34721063	1905	1905	1905	1905	0
65	20230713	184100	34721063	1905	1905	1905	1905	0
66	20230713	184000	34721063	1905	1905	1905	1905	0
67	20230713	183900	34721063	1905	1905	1905	1905	0
68	20230713	183800	34721063	1905	1905	1905	1905	0
69	20230713	183700	34721063	1905	1905	1905	1905	0
70	20230713	183600	34721063	1905	1905	1905	1905	0
71	20230713	183500	34721063	1905	1905	1905	1905	0
72	20230713	183400	34721063	1905	1905	1905	1905	0
73	20230713	183300	34721063	1905	1905	1905	1905	0
74	20230713	183200	34721063	1905	1905	1905	1905	0
75	20230713	183100	34721063	1905	1905	1905	1905	0
76	20230713	183000	34721063	1905	1905	1905	1905	0
77	20230713	182900	34721063	1905	1905	1905	1905	0
78	20230713	182800	34721063	1905	1905	1905	1905	0
79	20230713	182700	34721063	1905	1905	1905	1905	0
80	20230713	182600	34721063	1905	1905	1905	1905	0
81	20230713	182500	34721063	1905	1905	1905	1905	0
82	20230713	182400	34721063	1905	1905	1905	1905	0
83	20230713	182300	34721063	1905	1905	1905	1905	0
84	20230713	182200	34721063	1905	1905	1905	1905	0
85	20230713	182100	34721063	1905	1905	1905	1905	0
86	20230713	182000	34721063	1905	1905	1905	1905	0
87	20230713	181900	34721063	1905	1905	1905	1905	0
88	20230713	181800	34721063	1905	1905	1905	1905	0
89	20230713	181700	34721063	1905	1905	1905	1905	0
90	20230713	181600	34721063	1905	1905	1905	1905	0
91	20230713	181500	34721063	1905	1905	1905	1905	0
92	20230713	181400	34721063	1905	1905	1905	1905	161
93	20230713	181300	34721063	1905	1905	1905	1905	0
94	20230713	181200	34721063	1905	1905	1905	1905	0
95	20230713	181100	34721063	1905	1905	1905	1905	0
96	20230713	181000	34721063	1905	1905	1905	1905	0
97	20230713	180900	34721063	1905	1905	1905	1905	0
98	20230713	180800	34721063	1905	1905	1905	1905	0
99	20230713	180700	34721063	1905	1905	1905	1905	0
100	20230713	180600	34721063	1905	1905	1905	1905	0
101	20230713	180500	34721063	1905	1905	1905	1905	0
102	20230713	180400	34721063	1905	1905	1905	1905	0
103	20230713	180300	34721063	1905	1905	1905	1905	0
104	20230713	180200	34721063	1905	1905	1905	1905	0
105	20230713	180100	34721063	1905	1905	1905	1905	0
106	20230713	180000	34721063	1905	1905	1905	1905	0
107	20230713	175900	34721063	1905	1905	1905	1905	0
108	20230713	175800	34721063	1905	1905	1905	1905	0
109	20230713	175700	34721063	1905	1905	1905	1905	0
110	20230713	175600	34721063	1905	1905	1905	1905	0
111	20230713	175500	34721063	1905	1905	1905	1905	0
112	20230713	175400	34721063	1905	1905	1905	1905	0
113	20230713	175300	34721063	1905	1905	1905	1905	0
114	20230713	175200	34721063	1905	1905	1905	1905	0
115	20230713	175100	34721063	1905	1905	1905	1905	0
116	20230713	175000	34721063	1905	1905	1905	1905	0
117	20230713	174900	34721063	1905	1905	1905	1905	0
118	20230713	174800	34721063	1905	1905	1905	1905	0
119	20230713	174700	34721063	1905	1905	1905	1905	0
120	20230713	174600	34721063	1905	1905	1905	1905	0
121	20230713	174500	34721063	1905	1905	1905	1905	0
122	20230713	174400	34721063	1905	1905	1905	1905	161
123	20230713	174300	34721063	1905	1905	1905	1905	0
124	20230713	174200	34721063	1905	1905	1905	1905	0
125	20230713	174100	34721063	1905	1905	1905	1905	0
126	20230713	174000	34721063	1905	1905	1905	1905	0
127	20230713	173900	34721063	1905	1905	1905	1905	0
128	20230713	173800	34721063	1905	1905	1905	1905	0
129	20230713	173700	34721063	1905	1905	1905	1905	0
130	20230713	173600	34721063	1905	1905	1905	1905	0
131	20230713	173500	34721063	1905	1905	1905	1905	0
132	20230713	173400	34721063	1905	1905	1905	1905	0
133	20230713	173300	34721063	1905	1905	1905	1905	0
134	20230713	173200	34721063	1905	1905	1905	1905	0
135	20230713	173100	34721063	1905	1905	1905	1905	0
136	20230713	173000	34721063	1905	1905	1905	1905	0
137	20230713	172900	34721063	1905	1905	1905	1905	0
138	20230713	172800	34721063	1905	1905	1905	1905	0
139	20230713	172700	34721063	1905	1905	1905	1905	0
140	20230713	172600	34721063	1905	1905	1905	1905	0
141	20230713	172500	34721063	1905	1905	1905	1905	0
142	20230713	172400	34721063	1905	1905	1905	1905	0
143	20230713	172300	34721063	1905	1905	1905	1905	0
144	20230713	172200	34721063	1905	1905	1905	1905	0
145	20230713	172100	34721063	1905	1905	1905	1905	0
146	20230713	172000	34721063	1905	1905	1905	1905	0
147	20230713	171900	34721063	1905	1905	1905	1905	0
148	20230713	171800	34721063	1905	1905	1905	1905	0
149	20230713	171700	34721063	1905	1905	1905	1905	0
150	20230713	171600	34721063	1905	1905	1905	1905	0
151	20230713	171500	34721063	1905	1905	1905	1905	0
152	20230713	171400	34721063	1905	1905	1905	1905	161
153	20230713	171300	34721063	1905	1905	1905	1905	0
154	20230713	171200	34721063	1905	1905	1905	1905	0
155	20230713	171100	34721063	1905	1905	1905	1905	0
156	20230713	171000	34721063	1905	1905	1905	1905	0
157	20230713	170900	34721063	1905	1905	1905	1905	0
158	20230713	170800	34721063	1905	1905	1905	1905	0
159	20230713	170700	34721063	1905	1905	1905	1905	0
160	20230713	170600	34721063	1905	1905	1905	1905	0
161	20230713	170500	34721063	1905	1905	1905	1905	0
162	20230713	170400	34721063	1905	1905	1905	1905	0
163	20230713	170300	34721063	1905	1905	1905	1905	0
164	20230713	170200	34721063	1905	1905	1905	1905	0
165	20230713	170100	34721063	1905	1905	1905	1905	0
166	20230713	170000	34721063	1905	1905	1905	1905	0
167	20230713	165900	34721063	1905	1905	1905	1905	0
168	20230713	165800	34721063	1905	1905	1905	1905	0
169	20230713	165700	34721063	1905	1905	1905	1905	0
170	20230713	165600	34721063	1905	1905	1905	1905	0
171	20230713	165500	34721063	1905	1905	1905	1905	0
172	20230713	165400	34721063	1905	1905	1905	1905	0
173	20230713	165300	34721063	1905	1905	1905	1905	0
174	20230713	165200	34721063	1905	1905	1905	1905	0
175	20230713	165100	34721063	1905	1905	1905	1905	0
176	20230713	165000	34721063	1905	1905	1905	1905	0
177	20230713	164900	34721063	1905	1905	1905	1905	0
178	20230713	164800	34721063	1905	1905	1905	1905	0
179	20230713	164700	34721063	1905	1905	1905	1905	0
180	20230713	164600	34721063	1905	1905	1905	1905	0
181	20230713	164500	34721063	1905	1905	1905	1905	0
182	20230713	164400	34721063	1905	1905	1905	1905	161
183	20230713	164300	34721063	1905	1905	1905	1905	0
184	20230713	164200	34721063	1905	1905	1905	1905	0
185	20230713	164100	34721063	1905	1905	1905	1905	0
186	20230713	164000	34721063	1905	1905	1905	1905	0
187	20230713	163900	34721063	1905	1905	1905	1905	0
188	20230713	163800	34721063	1905	1905	1905	1905	0
189	20230713	163700	34721063	1905	1905	1905	1905	0
190	20230713	163600	34721063	1905	1905	1905	1905	0
191	20230713	163500	34721063	1905	1905	1905	1905	0
192	20230713	163400	34721063	1905	1905	1905	1905	0
193	20230713	163300	34721063	1905	1905	1905	1905	0
194	20230713	163200	34721063	1905	1905	1905	1905	0
195	20230713	163100	34721063	1905	1905	1905	1905	0
196	20230713	163000	34721063	1905	1905	1905	1905	0
197	20230713	162900	34721063	1905	1905	1905	1905	0
198	20230713	162800	34721063	1905	1905	1905	1905	0
199	20230713	162700	34721063	1905	1905	1905	1905	0
200	20230713	162600	34721063	1905	1905	1905	1905	0
201	20230713	162500	34721063	1905	1905	1905	1905	0
202	20230713	162400	34721063	1905	1905	1905	1905	0
203	20230713	162300	34721063	1905	1905	1905	1905	0
204	20230713	162200	34721063	1905	1905	1905	1905	0
205	20230713	162100	34721063	1905	1905	1905	1905	0
206	20230713	162000	34721063	1905	1905	1905	1905	0
207	20230713	161900	34721063	1905	1905	1905	1905	0
208	20230713	161800	34721063	1905	1905	1905	1905	0
209	20230713	161700	34721063	1905	1905	1905	1905	0
210	20230713	161600	34721063	1905	1905	1905	1905	0
211	20230713	161500	34721063	1905	1905	1905	1905	0
212	20230713	161400	34721063	1905	1905	1905	1905	161
213	20230713	161300	34721063	1905	1905	1905	1905	0
214	20230713	161200	34721063	1905	1905	1905	1905	0
215	20230713	161100	34721063	1905	1905	1905	1905	0
216	20230713	161000	34721063	1905	1905	1905	1905	0
217	20230713	160900	34721063	1905	1905	1905	1905	0
218	20230713	160800	34721063	1905	1905	1905	1905	0
219	20230713	160700	34721063	1905	1905	1905	1905	0
220	20230713	160600	34721063	1905	1905	1905	1905	0
221	20230713	160500	34721063	1905	1905	1905	1905	0
222	20230713	160400	34721063	1905	1905	1905	1905	0
223	20230713	160300	34721063	1905	1905	1905	1905	0
224	20230713	160200	34721063	1905	1905	1905	1905	0
225	20230713	160100	34721063	1905	1905	1905	1905	0
226	20230713	160000	34721063	1905	1905	1905	1905	0
227	20230713	155900	34721063	1905	1905	1905	1905	0
228	20230713	155800	34721063	1905	1905	1905	1905	0
229	20230713	155700	34721063	1905	1905	1905	1905	0
230	20230713	155600	34721063	1905	1905	1905	1905	0
231	20230713	155500	34721063	1905	1905	1905	1905	0
232	20230713	155400	34721063	1905	1905	1905	1905	0
233	20230713	155300	34721063	1905	1905	1905	1905	0
234	20230713	155200	34721063	1905	1905	1905	1905	0
235	20230713	155100	34721063	1905	1905	1905	1905	0
236	20230713	155000	34721063	1905	1905	1905	1905	0
237	20230713	154900	34721063	1905	1905	1905	1905	0
238	20230713	154800	34721063	1905	1905	1905	1905	0
239	20230713	154700	34721063	1905	1905	1905	1905	0
240	20230713	154600	34721063	1905	1905	1905	1905	0
241	20230713	154500	34721063	1905	1905	1905	1905	0
242	20230713	154400	34721063	1905	1905	1905	1905	161
243	20230713	154300	34721063	1905	1905	1905	1905	0
244	20230713	154200	34721063	1905	1905	1905	1905	0
245	20230713	154100	34721063	1905	1905	1905	1905	0
246	20230713	154000	34721063	1905	1905	1905	1905	0
247	20230713	153900	34721063	1905	1905	1905	1905	0
248	20230713	153800	34721063	1905	1905	1905	1905	0
249	20230713	153700	34721063	1905	1905	1905	1905	0
250	20230713	153600	34721063	1905	1905	1905	1905	0
251	20230713	153500	34721063	1905	1905	1905	1905	0
252	20230713	153400	34721063	1905	1905	1905	1905	0
253	20230713	153300	34721063	1905	1905	1905	1905	0
254	20230713	153200	34721063	1905	1905	1905	1905	0
255	20230713	153100	34721063	1905	1905	1905	1905	0
256	20230713	153000	34721063	1905	1905	1905	1905	161
257	20230713	152900	34414358	1905	1905	1905	1905	0
258	20230713	152800	34414358	1905	1905	1905	1905	0
259	20230713	152700	34414358	1905	1905	1905	1905	0
260	20230713	152600	34414358	1905	1905	1905	1905	0
261	20230713	152500	34414358	1905	1905	1905	1905	0
262	20230713	152400	34414358	1905	1905	1905	1905	0
263	20230713	152300	34414358	1905	1905	1905	1905	0
264	20230713	152200	34414358	1905	1905	1905	1905	0
265	20230713	152100	34414358	1905	1905	1905	1905	0
266	20230713	152000	34414358	1905	1905	1905	1905	0
267	20230713	151900	34414358	1905	1905	1905	1905	0
268	20230713	151800	34414358	1905	1905	1905	1905	0
269	20230713	151700	34414358	1905	1905	1905	1905	0
270	20230713	151600	34414358	1905	1905	1905	1905	0
271	20230713	151500	34414358	1905	1905	1905	1905	0
272	20230713	151400	34414358	1905	1905	1905	1905	53
273	20230713	151300	34313393	1905	1905	1905	1905	0
274	20230713	151200	34313393	1905	1905	1905	1905	0
275	20230713	151100	34313393	1905	1905	1905	1905	0
276	20230713	151000	34313393	1905	1905	1905	1905	0
277	20230713	150900	34313393	1905	1905	1905	1905	0
278	20230713	150800	34313393	1905	1900	1905	1900	1739
279	20230713	150700	31003982	1903	1903	1903	1903	0
280	20230713	150600	31003982	1903	1903	1903	1903	0
281	20230713	150500	31003982	1903	1903	1903	1903	0
282	20230713	150400	31003982	1903	1903	1903	1903	0
283	20230713	150300	31003982	1903	1903	1903	1903	0
284	20230713	150200	31003982	1903	1903	1903	1903	0
285	20230713	150100	31003982	1903	1903	1903	1903	0
286	20230713	150000	31003982	1903	1903	1903	1903	0
287	20230713	145900	31003982	1903	1903	1903	1903	0
288	20230713	145800	31003982	1903	1903	1903	1903	0
289	20230713	145700	31003982	1903	1903	1903	1903	0
290	20230713	145600	31003982	1903	1903	1903	1903	0
291	20230713	145500	31003982	1903	1903	1903	1903	0
292	20230713	145400	31003982	1903	1903	1903	1903	0
293	20230713	145300	31003982	1903	1903	1903	1903	0
294	20230713	145200	31003982	1903	1903	1903	1903	0
295	20230713	145100	31003982	1903	1903	1903	1903	0
296	20230713	145000	31003982	1903	1903	1903	1903	0
297	20230713	144900	31003982	1903	1903	1903	1903	0
298	20230713	144800	31003982	1903	1903	1903	1903	0
299	20230713	144700	31003982	1903	1903	1903	1903	0
300	20230713	144600	31003982	1903	1903	1903	1903	0
301	20230713	144500	31003982	1903	1903	1903	1903	0
302	20230713	144400	31003982	1903	1903	1903	1903	0
303	20230713	144300	31003982	1903	1903	1903	1903	0
304	20230713	144200	31003982	1903	1903	1903	1903	0
305	20230713	144100	31003982	1903	1903	1903	1903	0
306	20230713	144000	31003982	1903	1903	1903	1903	0
307	20230713	143900	31003982	1903	1903	1903	1903	0
308	20230713	143800	31003982	1903	1903	1903	1903	0
309	20230713	143700	31003982	1903	1903	1903	1903	0
310	20230713	143600	31003982	1903	1903	1903	1903	0
311	20230713	143500	31003982	1903	1903	1903	1903	0
312	20230713	143400	31003982	1903	1903	1903	1903	0
313	20230713	143300	31003982	1903	1903	1903	1903	0
314	20230713	143200	31003982	1903	1903	1903	1903	0
315	20230713	143100	31003982	1903	1903	1903	1903	0
316	20230713	143000	31003982	1903	1903	1903	1903	0
317	20230713	142900	31003982	1903	1903	1903	1903	0
318	20230713	142800	31003982	1903	1903	1903	1903	0
319	20230713	142700	31003982	1903	1903	1903	1903	0
320	20230713	142600	31003982	1903	1903	1903	1903	0
321	20230713	142500	31003982	1903	1903	1903	1903	0
322	20230713	142400	31003982	1903	1903	1903	1903	0
323	20230713	142300	31003982	1903	1903	1903	1903	0
324	20230713	142200	31003982	1903	1903	1903	1903	0
325	20230713	142100	31003982	1903	1903	1903	1903	0
326	20230713	142000	31003982	1903	1903	1903	1903	0
327	20230713	141900	31003982	1903	1903	1903	1903	0
328	20230713	141800	31003982	1903	1903	1903	1903	0
329	20230713	141700	31003982	1903	1903	1903	1903	0
330	20230713	141600	31003982	1903	1903	1903	1903	0
331	20230713	141500	31003982	1903	1903	1903	1903	0
332	20230713	141400	31003982	1903	1903	1903	1903	0
333	20230713	141300	31003982	1903	1903	1903	1903	0
334	20230713	141200	31003982	1903	1903	1903	1903	0
335	20230713	141100	31003982	1903	1903	1903	1903	0
336	20230713	141000	31003982	1903	1903	1903	1903	0
337	20230713	140900	31003982	1903	1903	1903	1903	0
338	20230713	140800	31003982	1903	1903	1903	1903	0
339	20230713	140700	31003982	1903	1903	1903	1903	0
340	20230713	140600	31003982	1903	1903	1903	1903	0
341	20230713	140500	31003982	1903	1903	1903	1903	0
342	20230713	140400	31003982	1903	1903	1903	1903	0
343	20230713	140300	31003982	1903	1903	1903	1903	0
344	20230713	140200	31003982	1903	1903	1903	1903	0
345	20230713	140100	31003982	1903	1903	1903	1903	0
346	20230713	140000	31003982	1903	1903	1903	1903	0
347	20230713	135900	31003982	1903	1903	1903	1903	0
348	20230713	135800	31003982	1903	1903	1903	1903	0
349	20230713	135700	31003982	1903	1903	1903	1903	0
350	20230713	135600	31003982	1903	1903	1903	1903	0
351	20230713	135500	31003982	1903	1903	1903	1903	0
352	20230713	135400	31003982	1903	1903	1903	1903	0
353	20230713	135300	31003982	1903	1903	1903	1903	0
354	20230713	135200	31003982	1903	1903	1903	1903	0
355	20230713	135100	31003982	1903	1903	1903	1903	0
356	20230713	135000	31003982	1903	1903	1903	1903	0
357	20230713	134900	31003982	1903	1903	1903	1903	0
358	20230713	134800	31003982	1903	1903	1903	1903	1
359	20230713	134700	31002079	1903	1903	1903	1903	2
360	20230713	134600	30998273	1902	1902	1902	1902	0
361	20230713	134500	30998273	1902	1902	1902	1902	0
362	20230713	134400	30998273	1902	1902	1902	1902	0
363	20230713	134300	30998273	1902	1902	1902	1902	0
364	20230713	134200	30998273	1902	1902	1902	1902	0
365	20230713	134100	30998273	1902	1902	1902	1902	95
366	20230713	134000	30817583	1900	1900	1900	1900	0
367	20230713	133900	30817583	1900	1900	1900	1900	0
368	20230713	133800	30817583	1900	1900	1900	1900	0
369	20230713	133700	30817583	1900	1900	1900	1900	0
370	20230713	133600	30817583	1900	1900	1900	1900	0
371	20230713	133500	30817583	1900	1900	1900	1900	0
372	20230713	133400	30817583	1900	1900	1900	1900	0
373	20230713	133300	30817583	1900	1900	1900	1900	0
374	20230713	133200	30817583	1900	1900	1900	1900	0
375	20230713	133100	30817583	1900	1900	1900	1900	0
376	20230713	133000	30817583	1900	1900	1900	1900	0
377	20230713	132900	30817583	1900	1900	1900	1900	0
378	20230713	132800	30817583	1900	1900	1900	1900	0
379	20230713	132700	30817583	1900	1900	1900	1900	0
380	20230713	132600	30817583	1900	1900	1900	1900	0
381	20230713	132500	30817583	1900	1900	1900	1900	0
382	20230713	132400	30817583	1900	1900	1900	1900	0
383	20230713	132300	30817583	1900	1900	1900	1900	3000
384	20230713	132200	25117583	1902	1902	1902	1902	0
385	20230713	132100	25117583	1902	1902	1902	1902	0
386	20230713	132000	25117583	1902	1902	1902	1902	0
387	20230713	131900	25117583	1902	1902	1902	1902	0
388	20230713	131800	25117583	1902	1902	1902	1902	0
389	20230713	131700	25117583	1902	1902	1902	1902	0
390	20230713	131600	25117583	1902	1902	1902	1902	0
391	20230713	131500	25117583	1902	1902	1902	1902	0
392	20230713	131400	25117583	1902	1902	1902	1902	0
393	20230713	131300	25117583	1902	1902	1902	1902	0
394	20230713	131200	25117583	1902	1902	1902	1902	5
395	20230713	131100	25108073	1903	1903	1903	1903	0
396	20230713	131000	25108073	1903	1903	1903	1903	0
397	20230713	130900	25108073	1903	1903	1903	1903	0
398	20230713	130800	25108073	1903	1903	1903	1903	0
399	20230713	130700	25108073	1903	1903	1903	1903	0
400	20230713	130600	25108073	1903	1903	1903	1903	0
401	20230713	130500	25108073	1903	1903	1903	1903	0
402	20230713	130400	25108073	1903	1903	1903	1903	0
403	20230713	130300	25108073	1903	1903	1903	1903	0
404	20230713	130200	25108073	1903	1903	1903	1903	0
405	20230713	130100	25108073	1903	1903	1903	1903	0
406	20230713	130000	25108073	1903	1903	1903	1903	0
407	20230713	125900	25108073	1903	1903	1903	1903	0
408	20230713	125800	25108073	1903	1903	1903	1903	0
409	20230713	125700	25108073	1903	1903	1903	1903	0
410	20230713	125600	25108073	1903	1903	1903	1903	0
411	20230713	125500	25108073	1903	1903	1903	1903	0
412	20230713	125400	25108073	1903	1903	1903	1903	0
413	20230713	125300	25108073	1903	1903	1903	1903	0
414	20230713	125200	25108073	1903	1903	1903	1903	0
415	20230713	125100	25108073	1903	1903	1903	1903	0
416	20230713	125000	25108073	1903	1903	1903	1903	0
417	20230713	124900	25108073	1903	1903	1903	1903	0
418	20230713	124800	25108073	1903	1903	1903	1903	0
419	20230713	124700	25108073	1903	1903	1903	1903	0
420	20230713	124600	25108073	1903	1903	1903	1903	0
421	20230713	124500	25108073	1903	1903	1903	1903	0
422	20230713	124400	25108073	1903	1903	1903	1903	0
423	20230713	124300	25108073	1903	1903	1903	1903	0
424	20230713	124200	25108073	1903	1903	1903	1903	0
425	20230713	124100	25108073	1903	1903	1903	1903	0
426	20230713	124000	25108073	1903	1903	1903	1903	0
427	20230713	123900	25108073	1903	1903	1903	1903	0
428	20230713	123800	25108073	1903	1903	1903	1903	0
429	20230713	123700	25108073	1903	1903	1903	1903	0
430	20230713	123600	25108073	1903	1903	1903	1903	1
431	20230713	123500	25106170	1900	1900	1900	1900	0
432	20230713	123400	25106170	1900	1900	1900	1900	0
433	20230713	123300	25106170	1900	1900	1900	1900	0
434	20230713	123200	25106170	1900	1900	1900	1900	0
435	20230713	123100	25106170	1900	1900	1900	1900	0
436	20230713	123000	25106170	1900	1900	1900	1900	0
437	20230713	122900	25106170	1900	1900	1900	1900	0
438	20230713	122800	25106170	1900	1900	1900	1900	0
439	20230713	122700	25106170	1900	1900	1900	1900	0
440	20230713	122600	25106170	1900	1900	1900	1900	0
441	20230713	122500	25106170	1900	1900	1900	1900	0
442	20230713	122400	25106170	1900	1900	1900	1900	0
443	20230713	122300	25106170	1900	1900	1900	1900	0
444	20230713	122200	25106170	1900	1900	1900	1900	0
445	20230713	122100	25106170	1900	1900	1900	1900	0
446	20230713	122000	25106170	1900	1900	1900	1900	0
447	20230713	121900	25106170	1900	1900	1900	1900	0
448	20230713	121800	25106170	1900	1900	1900	1900	0
449	20230713	121700	25106170	1900	1900	1900	1900	0
450	20230713	121600	25106170	1900	1900	1900	1900	0
451	20230713	121500	25106170	1900	1900	1900	1900	2
452	20230713	121400	25102370	1900	1900	1900	1900	0
453	20230713	121300	25102370	1900	1900	1900	1900	0
454	20230713	121200	25102370	1900	1900	1900	1900	0
455	20230713	121100	25102370	1900	1900	1900	1900	0
456	20230713	121000	25102370	1900	1900	1900	1900	0
457	20230713	120900	25102370	1900	1900	1900	1900	0
458	20230713	120800	25102370	1900	1900	1900	1900	0
459	20230713	120700	25102370	1900	1900	1900	1900	0
460	20230713	120600	25102370	1900	1900	1900	1900	0
461	20230713	120500	25102370	1900	1900	1900	1900	0
462	20230713	120400	25102370	1900	1900	1900	1900	0
463	20230713	120300	25102370	1900	1901	1901	1900	1649
464	20230713	120200	21969219	1900	1900	1900	1900	0
465	20230713	120100	21969219	1900	1900	1900	1900	0
466	20230713	120000	21969219	1900	1900	1900	1900	0
467	20230713	115900	21969219	1900	1900	1900	1900	0
468	20230713	115800	21969219	1900	1900	1900	1900	0
469	20230713	115700	21969219	1900	1900	1900	1900	0
470	20230713	115600	21969219	1900	1900	1900	1900	0
471	20230713	115500	21969219	1900	1900	1900	1900	0
472	20230713	115400	21969219	1900	1900	1900	1900	0
473	20230713	115300	21969219	1900	1900	1900	1900	0
474	20230713	115200	21969219	1900	1900	1900	1900	0
475	20230713	115100	21969219	1900	1900	1900	1900	0
476	20230713	115000	21969219	1900	1900	1900	1900	0
477	20230713	114900	21969219	1900	1900	1900	1900	0
478	20230713	114800	21969219	1900	1900	1900	1900	0
479	20230713	114700	21969219	1900	1900	1900	1900	0
480	20230713	114600	21969219	1900	1900	1900	1900	0
481	20230713	114500	21969219	1900	1900	1900	1900	0
482	20230713	114400	21969219	1900	1900	1900	1900	0
483	20230713	114300	21969219	1900	1900	1900	1900	0
484	20230713	114200	21969219	1900	1900	1900	1900	0
485	20230713	114100	21969219	1900	1900	1900	1900	0
486	20230713	114000	21969219	1900	1900	1900	1900	0
487	20230713	113900	21969219	1900	1900	1900	1900	0
488	20230713	113800	21969219	1900	1900	1900	1900	0
489	20230713	113700	21969219	1900	1900	1900	1900	0
490	20230713	113600	21969219	1900	1900	1900	1900	0
491	20230713	113500	21969219	1900	1900	1900	1900	0
492	20230713	113400	21969219	1900	1900	1900	1900	0
493	20230713	113300	21969219	1900	1900	1900	1900	0
494	20230713	113200	21969219	1900	1900	1900	1900	0
495	20230713	113100	21969219	1900	1900	1900	1900	0
496	20230713	113000	21969219	1900	1900	1900	1900	0
497	20230713	112900	21969219	1900	1900	1900	1900	0
498	20230713	112800	21969219	1900	1900	1900	1900	0
499	20230713	112700	21969219	1900	1900	1900	1900	0
500	20230713	112600	21969219	1900	1900	1900	1900	0
501	20230713	112500	21969219	1900	1900	1900	1900	0
502	20230713	112400	21969219	1900	1900	1900	1900	0
503	20230713	112300	21969219	1900	1900	1900	1900	0
504	20230713	112200	21969219	1900	1900	1900	1900	0
505	20230713	112100	21969219	1900	1900	1900	1900	0
506	20230713	112000	21969219	1900	1900	1900	1900	0
507	20230713	111900	21969219	1900	1900	1900	1900	0
508	20230713	111800	21969219	1900	1900	1900	1900	0
509	20230713	111700	21969219	1900	1900	1900	1900	0
510	20230713	111600	21969219	1900	1900	1900	1900	0
511	20230713	111500	21969219	1900	1900	1900	1900	0
512	20230713	111400	21969219	1900	1900	1900	1900	0
513	20230713	111300	21969219	1900	1900	1900	1900	0
514	20230713	111200	21969219	1900	1900	1900	1900	0
515	20230713	111100	21969219	1900	1900	1900	1900	0
516	20230713	111000	21969219	1900	1900	1900	1900	0
517	20230713	110900	21969219	1900	1900	1900	1900	0
518	20230713	110800	21969219	1900	1900	1900	1900	0
519	20230713	110700	21969219	1900	1900	1900	1900	0
520	20230713	110600	21969219	1900	1900	1900	1900	0
521	20230713	110500	21969219	1900	1900	1900	1900	0
522	20230713	110400	21969219	1900	1900	1900	1900	0
523	20230713	110300	21969219	1900	1900	1900	1900	0
524	20230713	110200	21969219	1900	1900	1900	1900	0
525	20230713	110100	21969219	1900	1900	1900	1900	0
526	20230713	110000	21969219	1900	1900	1900	1900	0
527	20230713	105900	21969219	1900	1900	1900	1900	0
528	20230713	105800	21969219	1900	1900	1900	1900	0
529	20230713	105700	21969219	1900	1900	1900	1900	0
530	20230713	105600	21969219	1900	1900	1900	1900	0
531	20230713	105500	21969219	1900	1900	1900	1900	0
532	20230713	105400	21969219	1900	1900	1900	1900	0
533	20230713	105300	21969219	1900	1900	1900	1900	0
534	20230713	105200	21969219	1900	1900	1900	1900	0
535	20230713	105100	21969219	1900	1900	1900	1900	0
536	20230713	105000	21969219	1900	1900	1900	1900	0
537	20230713	104900	21969219	1900	1900	1900	1900	0
538	20230713	104800	21969219	1900	1900	1900	1900	0
539	20230713	104700	21969219	1900	1900	1900	1900	0
540	20230713	104600	21969219	1900	1900	1900	1900	0
541	20230713	104500	21969219	1900	1904	1904	1900	18
542	20230713	104400	21934987	1904	1901	1904	1901	140
543	20230713	104300	21668844	1901	1901	1901	1901	0
544	20230713	104200	21668844	1901	1901	1901	1901	50
545	20230713	104100	21573794	1901	1901	1901	1901	0
546	20230713	104000	21573794	1901	1901	1901	1901	0
547	20230713	103900	21573794	1901	1901	1901	1901	0
548	20230713	103800	21573794	1901	1904	1904	1901	4969
549	20230713	103700	12127710	1904	1904	1904	1904	0
550	20230713	103600	12127710	1904	1904	1904	1904	0
551	20230713	103500	12127710	1904	1904	1904	1904	0
552	20230713	103400	12127710	1904	1904	1904	1904	0
553	20230713	103300	12127710	1904	1904	1904	1904	0
554	20230713	103200	12127710	1904	1904	1904	1904	0
555	20230713	103100	12127710	1904	1904	1904	1904	0
556	20230713	103000	12127710	1904	1904	1904	1904	10
557	20230713	102900	12108670	1905	1905	1905	1905	0
558	20230713	102800	12108670	1905	1905	1905	1905	0
559	20230713	102700	12108670	1905	1905	1905	1905	0
560	20230713	102600	12108670	1905	1905	1905	1905	0
561	20230713	102500	12108670	1905	1901	1905	1901	22
562	20230713	102400	12066840	1901	1901	1901	1901	0
563	20230713	102300	12066840	1901	1901	1901	1901	0
564	20230713	102200	12066840	1901	1901	1901	1901	0
565	20230713	102100	12066840	1901	1901	1901	1901	0
566	20230713	102000	12066840	1901	1901	1901	1901	0
567	20230713	101900	12066840	1901	1901	1901	1901	0
568	20230713	101800	12066840	1901	1901	1901	1901	0
569	20230713	101700	12066840	1901	1901	1901	1901	105
570	20230713	101600	11867235	1901	1901	1901	1901	0
571	20230713	101500	11867235	1901	1901	1901	1901	0
572	20230713	101400	11867235	1901	1901	1901	1901	0
573	20230713	101300	11867235	1901	1901	1901	1901	0
574	20230713	101200	11867235	1901	1901	1901	1901	0
575	20230713	101100	11867235	1901	1901	1901	1901	0
576	20230713	101000	11867235	1901	1901	1901	1901	0
577	20230713	100900	11867235	1901	1901	1901	1901	0
578	20230713	100800	11867235	1901	1904	1904	1901	500
579	20230713	100700	10915634	1904	1904	1904	1904	0
580	20230713	100600	10915634	1904	1904	1904	1904	0
581	20230713	100500	10915634	1904	1904	1904	1904	0
582	20230713	100400	10915634	1904	1904	1904	1904	0
583	20230713	100300	10915634	1904	1904	1904	1904	0
584	20230713	100200	10915634	1904	1904	1904	1904	0
585	20230713	100100	10915634	1904	1904	1904	1904	0
586	20230713	100000	10915634	1904	1904	1904	1904	0
587	20230713	095900	10915634	1904	1904	1904	1904	0
588	20230713	095800	10915634	1904	1904	1904	1904	0
589	20230713	095700	10915634	1904	1904	1904	1904	0
590	20230713	095600	10915634	1904	1904	1904	1904	0
591	20230713	095500	10915634	1904	1904	1904	1904	0
592	20230713	095400	10915634	1904	1904	1904	1904	0
593	20230713	095300	10915634	1904	1904	1904	1904	0
594	20230713	095200	10915634	1904	1904	1904	1904	0
595	20230713	095100	10915634	1904	1904	1904	1904	0
596	20230713	095000	10915634	1904	1904	1904	1904	0
597	20230713	094900	10915634	1904	1904	1904	1904	0
598	20230713	094800	10915634	1904	1904	1904	1904	1
599	20230713	094700	10913730	1901	1904	1904	1901	2000
600	20230713	094600	7108733	1911	1911	1911	1911	0
601	20230713	094500	7108733	1911	1911	1911	1911	0
602	20230713	094400	7108733	1911	1911	1911	1911	0
603	20230713	094300	7108733	1911	1912	1912	1908	9
604	20230713	094200	7091536	1911	1911	1911	1911	0
605	20230713	094100	7091536	1911	1911	1911	1911	0
606	20230713	094000	7091536	1911	1911	1911	1911	0
607	20230713	093900	7091536	1911	1911	1911	1911	0
608	20230713	093800	7091536	1911	1911	1911	1911	35
609	20230713	093700	7024651	1909	1909	1909	1909	1
610	20230713	093600	7022742	1905	1905	1905	1905	0
611	20230713	093500	7022742	1905	1909	1909	1905	6
612	20230713	093400	7011300	1909	1909	1909	1909	0
613	20230713	093300	7011300	1909	1910	1932	1909	8
614	20230713	093200	6996004	1910	1910	1910	1910	1
615	20230713	093100	6994094	1904	1904	1904	1904	0
616	20230713	093000	6994094	1904	1904	1904	1904	0
617	20230713	092900	6994094	1904	1906	1906	1904	103
618	20230713	092800	6797782	1905	1905	1905	1905	0
619	20230713	092700	6797782	1905	1905	1905	1905	0
620	20230713	092600	6797782	1905	1905	1905	1905	0
621	20230713	092500	6797782	1905	1905	1905	1905	0
622	20230713	092400	6797782	1905	1905	1905	1905	0
623	20230713	092300	6797782	1905	1906	1907	1905	10
624	20230713	092200	6778727	1908	1935	1935	1904	106
625	20230713	092100	6574088	1938	1938	1938	1938	0
626	20230713	092000	6574088	1938	1938	1938	1938	0
627	20230713	091900	6574088	1938	1938	1938	1938	0
628	20230713	091800	6574088	1938	1938	1938	1938	0
629	20230713	091700	6574088	1938	1938	1938	1938	9
630	20230713	091600	6556646	1938	1938	1938	1938	376
631	20230713	091500	5827958	1938	1938	1938	1938	0
632	20230713	091400	5827958	1938	1938	1938	1938	2
633	20230713	091300	5824082	1938	1938	1938	1938	31
634	20230713	091200	5764004	1938	1938	1938	1938	19
635	20230713	091100	5727182	1938	1937	1938	1937	111
636	20230713	091000	5512069	1938	1938	1938	1938	94
637	20230713	090900	5329897	1938	1938	1938	1937	155
638	20230713	090800	5029510	1938	1936	1938	1936	2
639	20230713	090700	5025636	1938	1938	1938	1938	0
640	20230713	090600	5025636	1938	1938	1938	1938	16
641	20230713	090500	4994628	1935	1936	1936	1935	428
642	20230713	090400	4166409	1935	1935	1940	1935	1914
643	20230713	090300	461560	1935	1935	1935	1935	0
644	20230713	090200	461560	1935	1935	1935	1935	60
645	20230713	090100	345460	1936	1936	1936	1936	63
646	20230713	090000	223492	1894	1894	1894	1894	118