KissMeData/079650/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194300	31434703	1900	1900	1900	1900	355
3	20230714	194200	31434703	1900	1900	1900	1900	0
4	20230714	194100	31434703	1900	1900	1900	1900	0
5	20230714	194000	31434703	1900	1900	1900	1900	0
6	20230714	193900	31434703	1900	1900	1900	1900	0
7	20230714	193800	31434703	1900	1900	1900	1900	0
8	20230714	193700	31434703	1900	1900	1900	1900	0
9	20230714	193600	31434703	1900	1900	1900	1900	0
10	20230714	193500	31434703	1900	1900	1900	1900	0
11	20230714	193400	31434703	1900	1900	1900	1900	0
12	20230714	193300	31434703	1900	1900	1900	1900	0
13	20230714	193200	31434703	1900	1900	1900	1900	0
14	20230714	193100	31434703	1900	1900	1900	1900	0
15	20230714	193000	31434703	1900	1900	1900	1900	0
16	20230714	192900	31434703	1900	1900	1900	1900	0
17	20230714	192800	31434703	1900	1900	1900	1900	0
18	20230714	192700	31434703	1900	1900	1900	1900	0
19	20230714	192600	31434703	1900	1900	1900	1900	0
20	20230714	192500	31434703	1900	1900	1900	1900	0
21	20230714	192400	31434703	1900	1900	1900	1900	0
22	20230714	192300	31434703	1900	1900	1900	1900	0
23	20230714	192200	31434703	1900	1900	1900	1900	0
24	20230714	192100	31434703	1900	1900	1900	1900	0
25	20230714	192000	31434703	1900	1900	1900	1900	0
26	20230714	191900	31434703	1900	1900	1900	1900	0
27	20230714	191800	31434703	1900	1900	1900	1900	0
28	20230714	191700	31434703	1900	1900	1900	1900	0
29	20230714	191600	31434703	1900	1900	1900	1900	0
30	20230714	191500	31434703	1900	1900	1900	1900	0
31	20230714	191400	31434703	1900	1900	1900	1900	0
32	20230714	191300	31434703	1900	1900	1900	1900	355
33	20230714	191200	31434703	1900	1900	1900	1900	0
34	20230714	191100	31434703	1900	1900	1900	1900	0
35	20230714	191000	31434703	1900	1900	1900	1900	0
36	20230714	190900	31434703	1900	1900	1900	1900	0
37	20230714	190800	31434703	1900	1900	1900	1900	0
38	20230714	190700	31434703	1900	1900	1900	1900	0
39	20230714	190600	31434703	1900	1900	1900	1900	0
40	20230714	190500	31434703	1900	1900	1900	1900	0
41	20230714	190400	31434703	1900	1900	1900	1900	0
42	20230714	190300	31434703	1900	1900	1900	1900	0
43	20230714	190200	31434703	1900	1900	1900	1900	0
44	20230714	190100	31434703	1900	1900	1900	1900	0
45	20230714	190000	31434703	1900	1900	1900	1900	0
46	20230714	185900	31434703	1900	1900	1900	1900	0
47	20230714	185800	31434703	1900	1900	1900	1900	0
48	20230714	185700	31434703	1900	1900	1900	1900	0
49	20230714	185600	31434703	1900	1900	1900	1900	0
50	20230714	185500	31434703	1900	1900	1900	1900	0
51	20230714	185400	31434703	1900	1900	1900	1900	0
52	20230714	185300	31434703	1900	1900	1900	1900	0
53	20230714	185200	31434703	1900	1900	1900	1900	0
54	20230714	185100	31434703	1900	1900	1900	1900	0
55	20230714	185000	31434703	1900	1900	1900	1900	0
56	20230714	184900	31434703	1900	1900	1900	1900	0
57	20230714	184800	31434703	1900	1900	1900	1900	0
58	20230714	184700	31434703	1900	1900	1900	1900	0
59	20230714	184600	31434703	1900	1900	1900	1900	0
60	20230714	184500	31434703	1900	1900	1900	1900	0
61	20230714	184400	31434703	1900	1900	1900	1900	0
62	20230714	184300	31434703	1900	1900	1900	1900	355
63	20230714	184200	31434703	1900	1900	1900	1900	0
64	20230714	184100	31434703	1900	1900	1900	1900	0
65	20230714	184000	31434703	1900	1900	1900	1900	0
66	20230714	183900	31434703	1900	1900	1900	1900	0
67	20230714	183800	31434703	1900	1900	1900	1900	0
68	20230714	183700	31434703	1900	1900	1900	1900	0
69	20230714	183600	31434703	1900	1900	1900	1900	0
70	20230714	183500	31434703	1900	1900	1900	1900	0
71	20230714	183400	31434703	1900	1900	1900	1900	0
72	20230714	183300	31434703	1900	1900	1900	1900	0
73	20230714	183200	31434703	1900	1900	1900	1900	0
74	20230714	183100	31434703	1900	1900	1900	1900	0
75	20230714	183000	31434703	1900	1900	1900	1900	0
76	20230714	182900	31434703	1900	1900	1900	1900	0
77	20230714	182800	31434703	1900	1900	1900	1900	0
78	20230714	182700	31434703	1900	1900	1900	1900	0
79	20230714	182600	31434703	1900	1900	1900	1900	0
80	20230714	182500	31434703	1900	1900	1900	1900	0
81	20230714	182400	31434703	1900	1900	1900	1900	0
82	20230714	182300	31434703	1900	1900	1900	1900	0
83	20230714	182200	31434703	1900	1900	1900	1900	0
84	20230714	182100	31434703	1900	1900	1900	1900	0
85	20230714	182000	31434703	1900	1900	1900	1900	0
86	20230714	181900	31434703	1900	1900	1900	1900	0
87	20230714	181800	31434703	1900	1900	1900	1900	0
88	20230714	181700	31434703	1900	1900	1900	1900	0
89	20230714	181600	31434703	1900	1900	1900	1900	0
90	20230714	181500	31434703	1900	1900	1900	1900	0
91	20230714	181400	31434703	1900	1900	1900	1900	0
92	20230714	181300	31434703	1900	1900	1900	1900	355
93	20230714	181200	31434703	1900	1900	1900	1900	0
94	20230714	181100	31434703	1900	1900	1900	1900	0
95	20230714	181000	31434703	1900	1900	1900	1900	0
96	20230714	180900	31434703	1900	1900	1900	1900	0
97	20230714	180800	31434703	1900	1900	1900	1900	0
98	20230714	180700	31434703	1900	1900	1900	1900	0
99	20230714	180600	31434703	1900	1900	1900	1900	0
100	20230714	180500	31434703	1900	1900	1900	1900	0
101	20230714	180400	31434703	1900	1900	1900	1900	0
102	20230714	180300	31434703	1900	1900	1900	1900	0
103	20230714	180200	31434703	1900	1900	1900	1900	0
104	20230714	180100	31434703	1900	1900	1900	1900	0
105	20230714	180000	31434703	1900	1900	1900	1900	0
106	20230714	175900	31434703	1900	1900	1900	1900	0
107	20230714	175800	31434703	1900	1900	1900	1900	0
108	20230714	175700	31434703	1900	1900	1900	1900	0
109	20230714	175600	31434703	1900	1900	1900	1900	0
110	20230714	175500	31434703	1900	1900	1900	1900	0
111	20230714	175400	31434703	1900	1900	1900	1900	0
112	20230714	175300	31434703	1900	1900	1900	1900	0
113	20230714	175200	31434703	1900	1900	1900	1900	0
114	20230714	175100	31434703	1900	1900	1900	1900	0
115	20230714	175000	31434703	1900	1900	1900	1900	0
116	20230714	174900	31434703	1900	1900	1900	1900	0
117	20230714	174800	31434703	1900	1900	1900	1900	0
118	20230714	174700	31434703	1900	1900	1900	1900	0
119	20230714	174600	31434703	1900	1900	1900	1900	0
120	20230714	174500	31434703	1900	1900	1900	1900	0
121	20230714	174400	31434703	1900	1900	1900	1900	0
122	20230714	174300	31434703	1900	1900	1900	1900	355
123	20230714	174200	31434703	1900	1900	1900	1900	0
124	20230714	174100	31434703	1900	1900	1900	1900	0
125	20230714	174000	31434703	1900	1900	1900	1900	0
126	20230714	173900	31434703	1900	1900	1900	1900	0
127	20230714	173800	31434703	1900	1900	1900	1900	0
128	20230714	173700	31434703	1900	1900	1900	1900	0
129	20230714	173600	31434703	1900	1900	1900	1900	0
130	20230714	173500	31434703	1900	1900	1900	1900	0
131	20230714	173400	31434703	1900	1900	1900	1900	0
132	20230714	173300	31434703	1900	1900	1900	1900	0
133	20230714	173200	31434703	1900	1900	1900	1900	0
134	20230714	173100	31434703	1900	1900	1900	1900	0
135	20230714	173000	31434703	1900	1900	1900	1900	0
136	20230714	172900	31434703	1900	1900	1900	1900	0
137	20230714	172800	31434703	1900	1900	1900	1900	0
138	20230714	172700	31434703	1900	1900	1900	1900	0
139	20230714	172600	31434703	1900	1900	1900	1900	0
140	20230714	172500	31434703	1900	1900	1900	1900	0
141	20230714	172400	31434703	1900	1900	1900	1900	0
142	20230714	172300	31434703	1900	1900	1900	1900	0
143	20230714	172200	31434703	1900	1900	1900	1900	0
144	20230714	172100	31434703	1900	1900	1900	1900	0
145	20230714	172000	31434703	1900	1900	1900	1900	0
146	20230714	171900	31434703	1900	1900	1900	1900	0
147	20230714	171800	31434703	1900	1900	1900	1900	0
148	20230714	171700	31434703	1900	1900	1900	1900	0
149	20230714	171600	31434703	1900	1900	1900	1900	0
150	20230714	171500	31434703	1900	1900	1900	1900	0
151	20230714	171400	31434703	1900	1900	1900	1900	0
152	20230714	171300	31434703	1900	1900	1900	1900	355
153	20230714	171200	31434703	1900	1900	1900	1900	0
154	20230714	171100	31434703	1900	1900	1900	1900	0
155	20230714	171000	31434703	1900	1900	1900	1900	0
156	20230714	170900	31434703	1900	1900	1900	1900	0
157	20230714	170800	31434703	1900	1900	1900	1900	0
158	20230714	170700	31434703	1900	1900	1900	1900	0
159	20230714	170600	31434703	1900	1900	1900	1900	0
160	20230714	170500	31434703	1900	1900	1900	1900	0
161	20230714	170400	31434703	1900	1900	1900	1900	0
162	20230714	170300	31434703	1900	1900	1900	1900	0
163	20230714	170200	31434703	1900	1900	1900	1900	0
164	20230714	170100	31434703	1900	1900	1900	1900	0
165	20230714	170000	31434703	1900	1900	1900	1900	0
166	20230714	165900	31434703	1900	1900	1900	1900	0
167	20230714	165800	31434703	1900	1900	1900	1900	0
168	20230714	165700	31434703	1900	1900	1900	1900	0
169	20230714	165600	31434703	1900	1900	1900	1900	0
170	20230714	165500	31434703	1900	1900	1900	1900	0
171	20230714	165400	31434703	1900	1900	1900	1900	0
172	20230714	165300	31434703	1900	1900	1900	1900	0
173	20230714	165200	31434703	1900	1900	1900	1900	0
174	20230714	165100	31434703	1900	1900	1900	1900	0
175	20230714	165000	31434703	1900	1900	1900	1900	0
176	20230714	164900	31434703	1900	1900	1900	1900	0
177	20230714	164800	31434703	1900	1900	1900	1900	0
178	20230714	164700	31434703	1900	1900	1900	1900	0
179	20230714	164600	31434703	1900	1900	1900	1900	0
180	20230714	164500	31434703	1900	1900	1900	1900	0
181	20230714	164400	31434703	1900	1900	1900	1900	0
182	20230714	164300	31434703	1900	1900	1900	1900	355
183	20230714	164200	31434703	1900	1900	1900	1900	0
184	20230714	164100	31434703	1900	1900	1900	1900	0
185	20230714	164000	31434703	1900	1900	1900	1900	0
186	20230714	163900	31434703	1900	1900	1900	1900	0
187	20230714	163800	31434703	1900	1900	1900	1900	0
188	20230714	163700	31434703	1900	1900	1900	1900	0
189	20230714	163600	31434703	1900	1900	1900	1900	0
190	20230714	163500	31434703	1900	1900	1900	1900	0
191	20230714	163400	31434703	1900	1900	1900	1900	0
192	20230714	163300	31434703	1900	1900	1900	1900	0
193	20230714	163200	31434703	1900	1900	1900	1900	0
194	20230714	163100	31434703	1900	1900	1900	1900	0
195	20230714	163000	31434703	1900	1900	1900	1900	0
196	20230714	162900	31434703	1900	1900	1900	1900	0
197	20230714	162800	31434703	1900	1900	1900	1900	0
198	20230714	162700	31434703	1900	1900	1900	1900	0
199	20230714	162600	31434703	1900	1900	1900	1900	0
200	20230714	162500	31434703	1900	1900	1900	1900	0
201	20230714	162400	31434703	1900	1900	1900	1900	0
202	20230714	162300	31434703	1900	1900	1900	1900	0
203	20230714	162200	31434703	1900	1900	1900	1900	0
204	20230714	162100	31434703	1900	1900	1900	1900	0
205	20230714	162000	31434703	1900	1900	1900	1900	0
206	20230714	161900	31434703	1900	1900	1900	1900	0
207	20230714	161800	31434703	1900	1900	1900	1900	0
208	20230714	161700	31434703	1900	1900	1900	1900	0
209	20230714	161600	31434703	1900	1900	1900	1900	0
210	20230714	161500	31434703	1900	1900	1900	1900	0
211	20230714	161400	31434703	1900	1900	1900	1900	0
212	20230714	161300	31434703	1900	1900	1900	1900	355
213	20230714	161200	31434703	1900	1900	1900	1900	0
214	20230714	161100	31434703	1900	1900	1900	1900	0
215	20230714	161000	31434703	1900	1900	1900	1900	0
216	20230714	160900	31434703	1900	1900	1900	1900	0
217	20230714	160800	31434703	1900	1900	1900	1900	0
218	20230714	160700	31434703	1900	1900	1900	1900	0
219	20230714	160600	31434703	1900	1900	1900	1900	0
220	20230714	160500	31434703	1900	1900	1900	1900	0
221	20230714	160400	31434703	1900	1900	1900	1900	0
222	20230714	160300	31434703	1900	1900	1900	1900	0
223	20230714	160200	31434703	1900	1900	1900	1900	0
224	20230714	160100	31434703	1900	1900	1900	1900	0
225	20230714	160000	31434703	1900	1900	1900	1900	0
226	20230714	155900	31434703	1900	1900	1900	1900	0
227	20230714	155800	31434703	1900	1900	1900	1900	0
228	20230714	155700	31434703	1900	1900	1900	1900	0
229	20230714	155600	31434703	1900	1900	1900	1900	0
230	20230714	155500	31434703	1900	1900	1900	1900	0
231	20230714	155400	31434703	1900	1900	1900	1900	0
232	20230714	155300	31434703	1900	1900	1900	1900	0
233	20230714	155200	31434703	1900	1900	1900	1900	0
234	20230714	155100	31434703	1900	1900	1900	1900	0
235	20230714	155000	31434703	1900	1900	1900	1900	0
236	20230714	154900	31434703	1900	1900	1900	1900	0
237	20230714	154800	31434703	1900	1900	1900	1900	0
238	20230714	154700	31434703	1900	1900	1900	1900	0
239	20230714	154600	31434703	1900	1900	1900	1900	0
240	20230714	154500	31434703	1900	1900	1900	1900	0
241	20230714	154400	31434703	1900	1900	1900	1900	0
242	20230714	154300	31434703	1900	1900	1900	1900	355
243	20230714	154200	31434703	1900	1900	1900	1900	0
244	20230714	154100	31434703	1900	1900	1900	1900	0
245	20230714	154000	31434703	1900	1900	1900	1900	0
246	20230714	153900	31434703	1900	1900	1900	1900	0
247	20230714	153800	31434703	1900	1900	1900	1900	0
248	20230714	153700	31434703	1900	1900	1900	1900	0
249	20230714	153600	31434703	1900	1900	1900	1900	0
250	20230714	153500	31434703	1900	1900	1900	1900	0
251	20230714	153400	31434703	1900	1900	1900	1900	0
252	20230714	153300	31434703	1900	1900	1900	1900	0
253	20230714	153200	31434703	1900	1900	1900	1900	0
254	20230714	153100	31434703	1900	1900	1900	1900	0
255	20230714	153000	31434703	1900	1900	1900	1900	355
256	20230714	152900	30760203	1893	1893	1893	1893	0
257	20230714	152800	30760203	1893	1893	1893	1893	0
258	20230714	152700	30760203	1893	1893	1893	1893	0
259	20230714	152600	30760203	1893	1893	1893	1893	0
260	20230714	152500	30760203	1893	1893	1893	1893	0
261	20230714	152400	30760203	1893	1893	1893	1893	0
262	20230714	152300	30760203	1893	1893	1893	1893	0
263	20230714	152200	30760203	1893	1893	1893	1893	0
264	20230714	152100	30760203	1893	1893	1893	1893	0
265	20230714	152000	30760203	1893	1893	1893	1893	0
266	20230714	151900	30760203	1893	1893	1893	1893	0
267	20230714	151800	30760203	1893	1893	1893	1893	0
268	20230714	151700	30760203	1893	1894	1894	1893	829
269	20230714	151600	29190401	1895	1895	1895	1895	107
270	20230714	151500	28987636	1895	1895	1895	1895	58
271	20230714	151400	28877726	1895	1895	1895	1895	0
272	20230714	151300	28877726	1895	1895	1895	1895	0
273	20230714	151200	28877726	1895	1895	1895	1895	0
274	20230714	151100	28877726	1895	1895	1895	1895	0
275	20230714	151000	28877726	1895	1894	1895	1894	768
276	20230714	150900	27422634	1894	1894	1894	1894	0
277	20230714	150800	27422634	1894	1894	1894	1894	0
278	20230714	150700	27422634	1894	1894	1894	1894	0
279	20230714	150600	27422634	1894	1894	1894	1894	0
280	20230714	150500	27422634	1894	1895	1895	1894	7
281	20230714	150400	27409370	1894	1894	1894	1894	0
282	20230714	150300	27409370	1894	1894	1894	1894	0
283	20230714	150200	27409370	1894	1894	1894	1894	0
284	20230714	150100	27409370	1894	1894	1894	1894	0
285	20230714	150000	27409370	1894	1894	1894	1894	0
286	20230714	145900	27409370	1894	1894	1894	1894	0
287	20230714	145800	27409370	1894	1894	1894	1894	0
288	20230714	145700	27409370	1894	1894	1894	1894	0
289	20230714	145600	27409370	1894	1894	1894	1894	0
290	20230714	145500	27409370	1894	1894	1894	1894	0
291	20230714	145400	27409370	1894	1894	1894	1894	481
292	20230714	145300	26498356	1894	1894	1894	1894	0
293	20230714	145200	26498356	1894	1894	1894	1894	0
294	20230714	145100	26498356	1894	1894	1894	1894	0
295	20230714	145000	26498356	1894	1894	1894	1894	0
296	20230714	144900	26498356	1894	1894	1894	1894	297
297	20230714	144800	25935838	1894	1894	1894	1894	0
298	20230714	144700	25935838	1894	1894	1894	1894	0
299	20230714	144600	25935838	1894	1894	1894	1894	0
300	20230714	144500	25935838	1894	1894	1894	1894	2
301	20230714	144400	25932050	1894	1894	1894	1894	0
302	20230714	144300	25932050	1894	1894	1894	1894	0
303	20230714	144200	25932050	1894	1894	1894	1894	0
304	20230714	144100	25932050	1894	1894	1894	1894	0
305	20230714	144000	25932050	1894	1894	1894	1894	0
306	20230714	143900	25932050	1894	1894	1894	1894	0
307	20230714	143800	25932050	1894	1894	1894	1894	0
308	20230714	143700	25932050	1894	1894	1894	1894	0
309	20230714	143600	25932050	1894	1897	1897	1894	21
310	20230714	143500	25892216	1898	1898	1898	1898	0
311	20230714	143400	25892216	1898	1898	1898	1898	0
312	20230714	143300	25892216	1898	1898	1898	1898	0
313	20230714	143200	25892216	1898	1898	1898	1898	0
314	20230714	143100	25892216	1898	1898	1898	1898	0
315	20230714	143000	25892216	1898	1898	1898	1898	0
316	20230714	142900	25892216	1898	1898	1898	1898	0
317	20230714	142800	25892216	1898	1898	1898	1898	5
318	20230714	142700	25882726	1900	1900	1900	1900	0
319	20230714	142600	25882726	1900	1900	1900	1900	0
320	20230714	142500	25882726	1900	1900	1900	1900	0
321	20230714	142400	25882726	1900	1900	1900	1900	0
322	20230714	142300	25882726	1900	1900	1900	1900	0
323	20230714	142200	25882726	1900	1900	1900	1900	0
324	20230714	142100	25882726	1900	1900	1900	1900	4
325	20230714	142000	25875126	1900	1900	1900	1900	0
326	20230714	141900	25875126	1900	1900	1900	1900	0
327	20230714	141800	25875126	1900	1900	1900	1900	0
328	20230714	141700	25875126	1900	1900	1900	1900	0
329	20230714	141600	25875126	1900	1900	1900	1900	0
330	20230714	141500	25875126	1900	1900	1900	1900	0
331	20230714	141400	25875126	1900	1900	1900	1900	0
332	20230714	141300	25875126	1900	1900	1900	1900	0
333	20230714	141200	25875126	1900	1900	1900	1900	0
334	20230714	141100	25875126	1900	1900	1900	1900	0
335	20230714	141000	25875126	1900	1900	1900	1900	0
336	20230714	140900	25875126	1900	1900	1900	1900	0
337	20230714	140800	25875126	1900	1900	1900	1900	0
338	20230714	140700	25875126	1900	1900	1900	1900	0
339	20230714	140600	25875126	1900	1900	1900	1900	0
340	20230714	140500	25875126	1900	1900	1900	1900	0
341	20230714	140400	25875126	1900	1900	1900	1900	0
342	20230714	140300	25875126	1900	1900	1900	1900	0
343	20230714	140200	25875126	1900	1900	1900	1900	0
344	20230714	140100	25875126	1900	1900	1900	1900	0
345	20230714	140000	25875126	1900	1900	1900	1900	2
346	20230714	135900	25871326	1896	1896	1896	1896	0
347	20230714	135800	25871326	1896	1896	1896	1896	0
348	20230714	135700	25871326	1896	1896	1896	1896	0
349	20230714	135600	25871326	1896	1896	1896	1896	0
350	20230714	135500	25871326	1896	1896	1896	1896	0
351	20230714	135400	25871326	1896	1896	1896	1896	0
352	20230714	135300	25871326	1896	1896	1896	1896	90
353	20230714	135200	25700686	1896	1896	1896	1896	0
354	20230714	135100	25700686	1896	1896	1896	1896	0
355	20230714	135000	25700686	1896	1896	1896	1896	0
356	20230714	134900	25700686	1896	1896	1896	1896	0
357	20230714	134800	25700686	1896	1896	1896	1896	1054
358	20230714	134700	23702302	1896	1896	1896	1896	0
359	20230714	134600	23702302	1896	1896	1896	1896	0
360	20230714	134500	23702302	1896	1896	1896	1896	0
361	20230714	134400	23702302	1896	1896	1896	1896	0
362	20230714	134300	23702302	1896	1896	1896	1896	0
363	20230714	134200	23702302	1896	1896	1896	1896	0
364	20230714	134100	23702302	1896	1896	1896	1896	0
365	20230714	134000	23702302	1896	1896	1896	1896	131
366	20230714	133900	23453926	1896	1896	1896	1896	0
367	20230714	133800	23453926	1896	1896	1896	1896	0
368	20230714	133700	23453926	1896	1896	1896	1896	0
369	20230714	133600	23453926	1896	1896	1896	1896	0
370	20230714	133500	23453926	1896	1896	1896	1896	0
371	20230714	133400	23453926	1896	1896	1896	1896	0
372	20230714	133300	23453926	1896	1896	1896	1896	0
373	20230714	133200	23453926	1896	1896	1896	1896	0
374	20230714	133100	23453926	1896	1896	1896	1896	0
375	20230714	133000	23453926	1896	1896	1896	1896	0
376	20230714	132900	23453926	1896	1896	1896	1896	0
377	20230714	132800	23453926	1896	1896	1896	1896	0
378	20230714	132700	23453926	1896	1896	1896	1896	0
379	20230714	132600	23453926	1896	1896	1896	1896	0
380	20230714	132500	23453926	1896	1896	1896	1896	0
381	20230714	132400	23453926	1896	1896	1896	1896	0
382	20230714	132300	23453926	1896	1896	1896	1896	0
383	20230714	132200	23453926	1896	1896	1896	1896	0
384	20230714	132100	23453926	1896	1896	1896	1896	0
385	20230714	132000	23453926	1896	1896	1896	1896	0
386	20230714	131900	23453926	1896	1896	1896	1896	0
387	20230714	131800	23453926	1896	1896	1896	1896	60
388	20230714	131700	23340166	1896	1896	1896	1896	0
389	20230714	131600	23340166	1896	1896	1896	1896	0
390	20230714	131500	23340166	1896	1896	1896	1896	0
391	20230714	131400	23340166	1896	1896	1896	1896	0
392	20230714	131300	23340166	1896	1896	1896	1896	1
393	20230714	131200	23338270	1892	1892	1892	1892	3
394	20230714	131100	23332594	1892	1892	1892	1892	0
395	20230714	131000	23332594	1892	1892	1892	1892	0
396	20230714	130900	23332594	1892	1894	1894	1892	747
397	20230714	130800	21918150	1896	1896	1896	1896	0
398	20230714	130700	21918150	1896	1896	1896	1896	0
399	20230714	130600	21918150	1896	1896	1896	1896	0
400	20230714	130500	21918150	1896	1896	1896	1896	0
401	20230714	130400	21918150	1896	1896	1896	1896	0
402	20230714	130300	21918150	1896	1896	1896	1896	0
403	20230714	130200	21918150	1896	1896	1896	1896	1
404	20230714	130100	21916254	1896	1896	1896	1896	0
405	20230714	130000	21916254	1896	1896	1896	1896	0
406	20230714	125900	21916254	1896	1896	1896	1896	0
407	20230714	125800	21916254	1896	1896	1896	1896	0
408	20230714	125700	21916254	1896	1896	1896	1896	0
409	20230714	125600	21916254	1896	1896	1896	1896	0
410	20230714	125500	21916254	1896	1896	1896	1896	0
411	20230714	125400	21916254	1896	1896	1896	1896	0
412	20230714	125300	21916254	1896	1896	1896	1896	25
413	20230714	125200	21868854	1898	1898	1898	1898	0
414	20230714	125100	21868854	1898	1898	1898	1898	0
415	20230714	125000	21868854	1898	1898	1898	1898	0
416	20230714	124900	21868854	1898	1898	1898	1898	0
417	20230714	124800	21868854	1898	1898	1898	1898	0
418	20230714	124700	21868854	1898	1898	1898	1898	0
419	20230714	124600	21868854	1898	1898	1898	1898	0
420	20230714	124500	21868854	1898	1898	1898	1898	0
421	20230714	124400	21868854	1898	1898	1898	1898	0
422	20230714	124300	21868854	1898	1898	1898	1898	0
423	20230714	124200	21868854	1898	1898	1898	1898	0
424	20230714	124100	21868854	1898	1898	1898	1898	0
425	20230714	124000	21868854	1898	1898	1898	1898	0
426	20230714	123900	21868854	1898	1898	1898	1898	0
427	20230714	123800	21868854	1898	1898	1898	1898	0
428	20230714	123700	21868854	1898	1898	1898	1898	0
429	20230714	123600	21868854	1898	1898	1898	1898	0
430	20230714	123500	21868854	1898	1898	1898	1898	0
431	20230714	123400	21868854	1898	1898	1898	1898	0
432	20230714	123300	21868854	1898	1898	1898	1898	0
433	20230714	123200	21868854	1898	1898	1898	1898	0
434	20230714	123100	21868854	1898	1898	1898	1898	0
435	20230714	123000	21868854	1898	1898	1898	1898	0
436	20230714	122900	21868854	1898	1898	1898	1898	0
437	20230714	122800	21868854	1898	1898	1898	1898	0
438	20230714	122700	21868854	1898	1898	1898	1898	0
439	20230714	122600	21868854	1898	1898	1898	1898	0
440	20230714	122500	21868854	1898	1898	1898	1898	0
441	20230714	122400	21868854	1898	1898	1898	1898	0
442	20230714	122300	21868854	1898	1898	1898	1898	2
443	20230714	122200	21865058	1893	1893	1893	1893	0
444	20230714	122100	21865058	1893	1893	1893	1893	0
445	20230714	122000	21865058	1893	1893	1893	1893	0
446	20230714	121900	21865058	1893	1893	1893	1893	0
447	20230714	121800	21865058	1893	1893	1893	1893	0
448	20230714	121700	21865058	1893	1893	1893	1893	0
449	20230714	121600	21865058	1893	1893	1893	1893	0
450	20230714	121500	21865058	1893	1893	1893	1893	0
451	20230714	121400	21865058	1893	1893	1893	1893	0
452	20230714	121300	21865058	1893	1893	1893	1893	0
453	20230714	121200	21865058	1893	1896	1896	1893	1064
454	20230714	121100	19849709	1899	1899	1899	1899	0
455	20230714	121000	19849709	1899	1899	1899	1899	0
456	20230714	120900	19849709	1899	1899	1899	1899	0
457	20230714	120800	19849709	1899	1899	1899	1899	0
458	20230714	120700	19849709	1899	1899	1899	1899	0
459	20230714	120600	19849709	1899	1899	1899	1899	0
460	20230714	120500	19849709	1899	1899	1899	1899	0
461	20230714	120400	19849709	1899	1899	1899	1899	0
462	20230714	120300	19849709	1899	1899	1899	1899	0
463	20230714	120200	19849709	1899	1897	1899	1897	20
464	20230714	120100	19811765	1897	1897	1897	1897	0
465	20230714	120000	19811765	1897	1897	1897	1897	0
466	20230714	115900	19811765	1897	1897	1897	1897	0
467	20230714	115800	19811765	1897	1897	1897	1897	0
468	20230714	115700	19811765	1897	1897	1897	1897	0
469	20230714	115600	19811765	1897	1897	1897	1897	0
470	20230714	115500	19811765	1897	1897	1897	1897	0
471	20230714	115400	19811765	1897	1897	1897	1897	0
472	20230714	115300	19811765	1897	1897	1897	1897	50
473	20230714	115200	19716915	1897	1897	1897	1897	0
474	20230714	115100	19716915	1897	1898	1898	1897	500
475	20230714	115000	18768414	1900	1900	1900	1900	0
476	20230714	114900	18768414	1900	1900	1900	1900	0
477	20230714	114800	18768414	1900	1900	1900	1900	0
478	20230714	114700	18768414	1900	1900	1900	1900	0
479	20230714	114600	18768414	1900	1900	1900	1900	0
480	20230714	114500	18768414	1900	1900	1900	1900	0
481	20230714	114400	18768414	1900	1900	1900	1900	0
482	20230714	114300	18768414	1900	1900	1900	1900	0
483	20230714	114200	18768414	1900	1900	1900	1900	0
484	20230714	114100	18768414	1900	1900	1900	1900	0
485	20230714	114000	18768414	1900	1900	1900	1900	0
486	20230714	113900	18768414	1900	1900	1900	1900	0
487	20230714	113800	18768414	1900	1900	1900	1900	0
488	20230714	113700	18768414	1900	1900	1900	1900	0
489	20230714	113600	18768414	1900	1900	1900	1900	0
490	20230714	113500	18768414	1900	1900	1900	1900	0
491	20230714	113400	18768414	1900	1900	1900	1900	0
492	20230714	113300	18768414	1900	1900	1900	1900	0
493	20230714	113200	18768414	1900	1900	1900	1900	0
494	20230714	113100	18768414	1900	1900	1900	1900	0
495	20230714	113000	18768414	1900	1900	1900	1900	0
496	20230714	112900	18768414	1900	1900	1900	1900	0
497	20230714	112800	18768414	1900	1900	1900	1900	0
498	20230714	112700	18768414	1900	1900	1900	1900	16
499	20230714	112600	18738014	1901	1901	1901	1901	0
500	20230714	112500	18738014	1901	1901	1901	1901	0
501	20230714	112400	18738014	1901	1901	1901	1901	0
502	20230714	112300	18738014	1901	1901	1901	1901	0
503	20230714	112200	18738014	1901	1901	1901	1901	0
504	20230714	112100	18738014	1901	1901	1901	1901	0
505	20230714	112000	18738014	1901	1901	1901	1901	0
506	20230714	111900	18738014	1901	1901	1901	1901	0
507	20230714	111800	18738014	1901	1901	1901	1901	0
508	20230714	111700	18738014	1901	1901	1901	1901	0
509	20230714	111600	18738014	1901	1901	1901	1901	0
510	20230714	111500	18738014	1901	1897	1901	1897	563
511	20230714	111400	17669963	1901	1901	1901	1901	0
512	20230714	111300	17669963	1901	1901	1901	1901	0
513	20230714	111200	17669963	1901	1901	1901	1901	0
514	20230714	111100	17669963	1901	1901	1901	1901	0
515	20230714	111000	17669963	1901	1901	1901	1901	0
516	20230714	110900	17669963	1901	1901	1901	1901	0
517	20230714	110800	17669963	1901	1901	1901	1901	0
518	20230714	110700	17669963	1901	1901	1901	1901	0
519	20230714	110600	17669963	1901	1901	1901	1901	0
520	20230714	110500	17669963	1901	1901	1901	1901	0
521	20230714	110400	17669963	1901	1901	1901	1901	0
522	20230714	110300	17669963	1901	1901	1901	1901	0
523	20230714	110200	17669963	1901	1901	1901	1901	0
524	20230714	110100	17669963	1901	1901	1901	1901	0
525	20230714	110000	17669963	1901	1901	1901	1901	0
526	20230714	105900	17669963	1901	1901	1901	1901	0
527	20230714	105800	17669963	1901	1901	1901	1901	0
528	20230714	105700	17669963	1901	1901	1901	1901	0
529	20230714	105600	17669963	1901	1901	1901	1901	0
530	20230714	105500	17669963	1901	1901	1901	1901	0
531	20230714	105400	17669963	1901	1901	1901	1901	0
532	20230714	105300	17669963	1901	1901	1901	1901	0
533	20230714	105200	17669963	1901	1901	1901	1901	0
534	20230714	105100	17669963	1901	1901	1901	1901	0
535	20230714	105000	17669963	1901	1901	1901	1901	0
536	20230714	104900	17669963	1901	1901	1901	1901	0
537	20230714	104800	17669963	1901	1901	1901	1901	0
538	20230714	104700	17669963	1901	1901	1901	1901	0
539	20230714	104600	17669963	1901	1901	1901	1901	0
540	20230714	104500	17669963	1901	1901	1901	1901	0
541	20230714	104400	17669963	1901	1901	1901	1901	0
542	20230714	104300	17669963	1901	1901	1901	1901	0
543	20230714	104200	17669963	1901	1901	1901	1901	0
544	20230714	104100	17669963	1901	1901	1901	1901	0
545	20230714	104000	17669963	1901	1901	1901	1901	0
546	20230714	103900	17669963	1901	1901	1901	1901	0
547	20230714	103800	17669963	1901	1901	1901	1901	0
548	20230714	103700	17669963	1901	1901	1901	1901	0
549	20230714	103600	17669963	1901	1901	1901	1901	0
550	20230714	103500	17669963	1901	1901	1901	1901	0
551	20230714	103400	17669963	1901	1901	1901	1901	0
552	20230714	103300	17669963	1901	1901	1901	1901	0
553	20230714	103200	17669963	1901	1901	1901	1901	0
554	20230714	103100	17669963	1901	1901	1901	1901	0
555	20230714	103000	17669963	1901	1901	1901	1901	0
556	20230714	102900	17669963	1901	1901	1901	1901	0
557	20230714	102800	17669963	1901	1901	1901	1901	0
558	20230714	102700	17669963	1901	1901	1901	1901	0
559	20230714	102600	17669963	1901	1901	1901	1901	0
560	20230714	102500	17669963	1901	1901	1901	1901	0
561	20230714	102400	17669963	1901	1901	1901	1901	0
562	20230714	102300	17669963	1901	1901	1901	1901	0
563	20230714	102200	17669963	1901	1901	1901	1901	0
564	20230714	102100	17669963	1901	1901	1901	1901	0
565	20230714	102000	17669963	1901	1901	1901	1901	0
566	20230714	101900	17669963	1901	1901	1901	1901	0
567	20230714	101800	17669963	1901	1901	1901	1901	0
568	20230714	101700	17669963	1901	1901	1901	1901	0
569	20230714	101600	17669963	1901	1905	1906	1901	226
570	20230714	101500	17239872	1906	1906	1906	1906	0
571	20230714	101400	17239872	1906	1906	1906	1906	0
572	20230714	101300	17239872	1906	1906	1906	1906	26
573	20230714	101200	17190316	1906	1906	1906	1906	0
574	20230714	101100	17190316	1906	1906	1906	1906	724
575	20230714	101000	15810372	1906	1907	1907	1906	378
576	20230714	100900	15089803	1908	1908	1908	1908	0
577	20230714	100800	15089803	1908	1908	1908	1908	0
578	20230714	100700	15089803	1908	1908	1908	1908	0
579	20230714	100600	15089803	1908	1908	1908	1908	0
580	20230714	100500	15089803	1908	1908	1908	1908	251
581	20230714	100400	14610895	1908	1908	1908	1908	0
582	20230714	100300	14610895	1908	1909	1909	1908	50
583	20230714	100200	14515492	1913	1913	1913	1913	0
584	20230714	100100	14515492	1913	1913	1913	1913	0
585	20230714	100000	14515492	1913	1913	1913	1913	0
586	20230714	095900	14515492	1913	1913	1913	1913	0
587	20230714	095800	14515492	1913	1913	1913	1913	0
588	20230714	095700	14515492	1913	1913	1913	1913	0
589	20230714	095600	14515492	1913	1913	1913	1913	0
590	20230714	095500	14515492	1913	1913	1913	1913	0
591	20230714	095400	14515492	1913	1913	1913	1913	0
592	20230714	095300	14515492	1913	1913	1913	1913	0
593	20230714	095200	14515492	1913	1913	1913	1913	0
594	20230714	095100	14515492	1913	1913	1913	1913	0
595	20230714	095000	14515492	1913	1913	1913	1913	0
596	20230714	094900	14515492	1913	1913	1913	1913	0
597	20230714	094800	14515492	1913	1913	1913	1913	0
598	20230714	094700	14515492	1913	1913	1913	1913	0
599	20230714	094600	14515492	1913	1913	1913	1913	0
600	20230714	094500	14515492	1913	1913	1913	1913	0
601	20230714	094400	14515492	1913	1913	1913	1913	0
602	20230714	094300	14515492	1913	1913	1913	1913	0
603	20230714	094200	14515492	1913	1913	1913	1913	0
604	20230714	094100	14515492	1913	1913	1913	1913	0
605	20230714	094000	14515492	1913	1913	1913	1913	0
606	20230714	093900	14515492	1913	1913	1913	1913	0
607	20230714	093800	14515492	1913	1912	1913	1912	6
608	20230714	093700	14504015	1912	1912	1912	1912	1
609	20230714	093600	14502103	1912	1912	1912	1912	0
610	20230714	093500	14502103	1912	1912	1912	1912	0
611	20230714	093400	14502103	1912	1912	1912	1912	0
612	20230714	093300	14502103	1912	1912	1912	1912	4
613	20230714	093200	14494455	1912	1912	1912	1912	0
614	20230714	093100	14494455	1912	1912	1912	1912	0
615	20230714	093000	14494455	1912	1912	1912	1912	3
616	20230714	092900	14488719	1912	1912	1912	1912	0
617	20230714	092800	14488719	1912	1912	1912	1912	0
618	20230714	092700	14488719	1912	1912	1912	1912	0
619	20230714	092600	14488719	1912	1912	1912	1912	0
620	20230714	092500	14488719	1912	1912	1912	1912	50
621	20230714	092400	14393119	1908	1908	1908	1908	0
622	20230714	092300	14393119	1908	1908	1908	1908	2
623	20230714	092200	14389303	1937	1937	1937	1937	0
624	20230714	092100	14389303	1937	1937	1937	1937	0
625	20230714	092000	14389303	1937	1937	1937	1937	0
626	20230714	091900	14389303	1937	1937	1937	1937	0
627	20230714	091800	14389303	1937	1937	1937	1937	0
628	20230714	091700	14389303	1937	1937	1937	1937	0
629	20230714	091600	14389303	1937	1937	1937	1937	0
630	20230714	091500	14389303	1937	1938	1938	1937	1943
631	20230714	091400	10623777	1938	1938	1938	1938	1070
632	20230714	091300	8550117	1941	1941	1941	1941	0
633	20230714	091200	8550117	1941	1941	1941	1941	1
634	20230714	091100	8548176	1905	1905	1905	1905	0
635	20230714	091000	8548176	1905	1909	1909	1905	3200
636	20230714	090900	2451452	1909	1909	1909	1909	0
637	20230714	090800	2451452	1909	1909	1909	1909	0
638	20230714	090700	2451452	1909	1909	1909	1909	0
639	20230714	090600	2451452	1909	1909	1909	1909	0
640	20230714	090500	2451452	1909	1909	1909	1909	0
641	20230714	090400	2451452	1909	1909	1909	1909	0
642	20230714	090300	2451452	1909	1909	1909	1909	74
643	20230714	090200	2310186	1909	1909	1909	1909	77
644	20230714	090100	2163193	1909	1909	1909	1909	0
645	20230714	090000	2163193	1909	1909	1910	1909	1133