KissMeData/044780/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	192100	97448128	1852	1852	1852	1852	5550
3	20230718	192000	97448128	1852	1852	1852	1852	0
4	20230718	191900	97448128	1852	1852	1852	1852	0
5	20230718	191800	97448128	1852	1852	1852	1852	0
6	20230718	191700	97448128	1852	1852	1852	1852	0
7	20230718	191600	97448128	1852	1852	1852	1852	0
8	20230718	191500	97448128	1852	1852	1852	1852	0
9	20230718	191400	97448128	1852	1852	1852	1852	0
10	20230718	191300	97448128	1852	1852	1852	1852	0
11	20230718	191200	97448128	1852	1852	1852	1852	0
12	20230718	191100	97448128	1852	1852	1852	1852	0
13	20230718	191000	97448128	1852	1852	1852	1852	0
14	20230718	190900	97448128	1852	1852	1852	1852	0
15	20230718	190800	97448128	1852	1852	1852	1852	0
16	20230718	190700	97448128	1852	1852	1852	1852	0
17	20230718	190600	97448128	1852	1852	1852	1852	0
18	20230718	190500	97448128	1852	1852	1852	1852	0
19	20230718	190400	97448128	1852	1852	1852	1852	0
20	20230718	190300	97448128	1852	1852	1852	1852	0
21	20230718	190200	97448128	1852	1852	1852	1852	0
22	20230718	190100	97448128	1852	1852	1852	1852	0
23	20230718	190000	97448128	1852	1852	1852	1852	0
24	20230718	185900	97448128	1852	1852	1852	1852	0
25	20230718	185800	97448128	1852	1852	1852	1852	0
26	20230718	185700	97448128	1852	1852	1852	1852	0
27	20230718	185600	97448128	1852	1852	1852	1852	0
28	20230718	185500	97448128	1852	1852	1852	1852	0
29	20230718	185400	97448128	1852	1852	1852	1852	0
30	20230718	185300	97448128	1852	1852	1852	1852	0
31	20230718	185200	97448128	1852	1852	1852	1852	0
32	20230718	185100	97448128	1852	1852	1852	1852	5550
33	20230718	185000	97448128	1852	1852	1852	1852	0
34	20230718	184900	97448128	1852	1852	1852	1852	0
35	20230718	184800	97448128	1852	1852	1852	1852	0
36	20230718	184700	97448128	1852	1852	1852	1852	0
37	20230718	184600	97448128	1852	1852	1852	1852	0
38	20230718	184500	97448128	1852	1852	1852	1852	0
39	20230718	184400	97448128	1852	1852	1852	1852	0
40	20230718	184300	97448128	1852	1852	1852	1852	0
41	20230718	184200	97448128	1852	1852	1852	1852	0
42	20230718	184100	97448128	1852	1852	1852	1852	0
43	20230718	184000	97448128	1852	1852	1852	1852	0
44	20230718	183900	97448128	1852	1852	1852	1852	0
45	20230718	183800	97448128	1852	1852	1852	1852	0
46	20230718	183700	97448128	1852	1852	1852	1852	0
47	20230718	183600	97448128	1852	1852	1852	1852	0
48	20230718	183500	97448128	1852	1852	1852	1852	0
49	20230718	183400	97448128	1852	1852	1852	1852	0
50	20230718	183300	97448128	1852	1852	1852	1852	0
51	20230718	183200	97448128	1852	1852	1852	1852	0
52	20230718	183100	97448128	1852	1852	1852	1852	0
53	20230718	183000	97448128	1852	1852	1852	1852	0
54	20230718	182900	97448128	1852	1852	1852	1852	0
55	20230718	182800	97448128	1852	1852	1852	1852	0
56	20230718	182700	97448128	1852	1852	1852	1852	0
57	20230718	182600	97448128	1852	1852	1852	1852	0
58	20230718	182500	97448128	1852	1852	1852	1852	0
59	20230718	182400	97448128	1852	1852	1852	1852	0
60	20230718	182300	97448128	1852	1852	1852	1852	0
61	20230718	182200	97448128	1852	1852	1852	1852	0
62	20230718	182100	97448128	1852	1852	1852	1852	5550
63	20230718	182000	97448128	1852	1852	1852	1852	0
64	20230718	181900	97448128	1852	1852	1852	1852	0
65	20230718	181800	97448128	1852	1852	1852	1852	0
66	20230718	181700	97448128	1852	1852	1852	1852	0
67	20230718	181600	97448128	1852	1852	1852	1852	0
68	20230718	181500	97448128	1852	1852	1852	1852	0
69	20230718	181400	97448128	1852	1852	1852	1852	0
70	20230718	181300	97448128	1852	1852	1852	1852	0
71	20230718	181200	97448128	1852	1852	1852	1852	0
72	20230718	181100	97448128	1852	1852	1852	1852	0
73	20230718	181000	97448128	1852	1852	1852	1852	0
74	20230718	180900	97448128	1852	1852	1852	1852	0
75	20230718	180800	97448128	1852	1852	1852	1852	0
76	20230718	180700	97448128	1852	1852	1852	1852	0
77	20230718	180600	97448128	1852	1852	1852	1852	0
78	20230718	180500	97448128	1852	1852	1852	1852	0
79	20230718	180400	97448128	1852	1852	1852	1852	0
80	20230718	180300	97448128	1852	1852	1852	1852	0
81	20230718	180200	97448128	1852	1852	1852	1852	0
82	20230718	180100	97448128	1852	1852	1852	1852	0
83	20230718	180000	97448128	1852	1852	1852	1852	0
84	20230718	175900	97448128	1852	1852	1852	1852	0
85	20230718	175800	97448128	1852	1852	1852	1852	0
86	20230718	175700	97448128	1852	1852	1852	1852	0
87	20230718	175600	97448128	1852	1852	1852	1852	0
88	20230718	175500	97448128	1852	1852	1852	1852	0
89	20230718	175400	97448128	1852	1852	1852	1852	0
90	20230718	175300	97448128	1852	1852	1852	1852	0
91	20230718	175200	97448128	1852	1852	1852	1852	0
92	20230718	175100	97448128	1852	1852	1852	1852	5550
93	20230718	175000	97448128	1852	1852	1852	1852	0
94	20230718	174900	97448128	1852	1852	1852	1852	0
95	20230718	174800	97448128	1852	1852	1852	1852	0
96	20230718	174700	97448128	1852	1852	1852	1852	0
97	20230718	174600	97448128	1852	1852	1852	1852	0
98	20230718	174500	97448128	1852	1852	1852	1852	0
99	20230718	174400	97448128	1852	1852	1852	1852	0
100	20230718	174300	97448128	1852	1852	1852	1852	0
101	20230718	174200	97448128	1852	1852	1852	1852	0
102	20230718	174100	97448128	1852	1852	1852	1852	0
103	20230718	174000	97448128	1852	1852	1852	1852	0
104	20230718	173900	97448128	1852	1852	1852	1852	0
105	20230718	173800	97448128	1852	1852	1852	1852	0
106	20230718	173700	97448128	1852	1852	1852	1852	0
107	20230718	173600	97448128	1852	1852	1852	1852	0
108	20230718	173500	97448128	1852	1852	1852	1852	0
109	20230718	173400	97448128	1852	1852	1852	1852	0
110	20230718	173300	97448128	1852	1852	1852	1852	0
111	20230718	173200	97448128	1852	1852	1852	1852	0
112	20230718	173100	97448128	1852	1852	1852	1852	0
113	20230718	173000	97448128	1852	1852	1852	1852	0
114	20230718	172900	97448128	1852	1852	1852	1852	0
115	20230718	172800	97448128	1852	1852	1852	1852	0
116	20230718	172700	97448128	1852	1852	1852	1852	0
117	20230718	172600	97448128	1852	1852	1852	1852	0
118	20230718	172500	97448128	1852	1852	1852	1852	0
119	20230718	172400	97448128	1852	1852	1852	1852	0
120	20230718	172300	97448128	1852	1852	1852	1852	0
121	20230718	172200	97448128	1852	1852	1852	1852	0
122	20230718	172100	97448128	1852	1852	1852	1852	5550
123	20230718	172000	97448128	1852	1852	1852	1852	0
124	20230718	171900	97448128	1852	1852	1852	1852	0
125	20230718	171800	97448128	1852	1852	1852	1852	0
126	20230718	171700	97448128	1852	1852	1852	1852	0
127	20230718	171600	97448128	1852	1852	1852	1852	0
128	20230718	171500	97448128	1852	1852	1852	1852	0
129	20230718	171400	97448128	1852	1852	1852	1852	0
130	20230718	171300	97448128	1852	1852	1852	1852	0
131	20230718	171200	97448128	1852	1852	1852	1852	0
132	20230718	171100	97448128	1852	1852	1852	1852	0
133	20230718	171000	97448128	1852	1852	1852	1852	0
134	20230718	170900	97448128	1852	1852	1852	1852	0
135	20230718	170800	97448128	1852	1852	1852	1852	0
136	20230718	170700	97448128	1852	1852	1852	1852	0
137	20230718	170600	97448128	1852	1852	1852	1852	0
138	20230718	170500	97448128	1852	1852	1852	1852	0
139	20230718	170400	97448128	1852	1852	1852	1852	0
140	20230718	170300	97448128	1852	1852	1852	1852	0
141	20230718	170200	97448128	1852	1852	1852	1852	0
142	20230718	170100	97448128	1852	1852	1852	1852	0
143	20230718	170000	97448128	1852	1852	1852	1852	0
144	20230718	165900	97448128	1852	1852	1852	1852	0
145	20230718	165800	97448128	1852	1852	1852	1852	0
146	20230718	165700	97448128	1852	1852	1852	1852	0
147	20230718	165600	97448128	1852	1852	1852	1852	0
148	20230718	165500	97448128	1852	1852	1852	1852	0
149	20230718	165400	97448128	1852	1852	1852	1852	0
150	20230718	165300	97448128	1852	1852	1852	1852	0
151	20230718	165200	97448128	1852	1852	1852	1852	0
152	20230718	165100	97448128	1852	1852	1852	1852	5550
153	20230718	165000	97448128	1852	1852	1852	1852	0
154	20230718	164900	97448128	1852	1852	1852	1852	0
155	20230718	164800	97448128	1852	1852	1852	1852	0
156	20230718	164700	97448128	1852	1852	1852	1852	0
157	20230718	164600	97448128	1852	1852	1852	1852	0
158	20230718	164500	97448128	1852	1852	1852	1852	0
159	20230718	164400	97448128	1852	1852	1852	1852	0
160	20230718	164300	97448128	1852	1852	1852	1852	0
161	20230718	164200	97448128	1852	1852	1852	1852	0
162	20230718	164100	97448128	1852	1852	1852	1852	0
163	20230718	164000	97448128	1852	1852	1852	1852	0
164	20230718	163900	97448128	1852	1852	1852	1852	0
165	20230718	163800	97448128	1852	1852	1852	1852	0
166	20230718	163700	97448128	1852	1852	1852	1852	0
167	20230718	163600	97448128	1852	1852	1852	1852	0
168	20230718	163500	97448128	1852	1852	1852	1852	0
169	20230718	163400	97448128	1852	1852	1852	1852	0
170	20230718	163300	97448128	1852	1852	1852	1852	0
171	20230718	163200	97448128	1852	1852	1852	1852	0
172	20230718	163100	97448128	1852	1852	1852	1852	0
173	20230718	163000	97448128	1852	1852	1852	1852	0
174	20230718	162900	97448128	1852	1852	1852	1852	0
175	20230718	162800	97448128	1852	1852	1852	1852	0
176	20230718	162700	97448128	1852	1852	1852	1852	0
177	20230718	162600	97448128	1852	1852	1852	1852	0
178	20230718	162500	97448128	1852	1852	1852	1852	0
179	20230718	162400	97448128	1852	1852	1852	1852	0
180	20230718	162300	97448128	1852	1852	1852	1852	0
181	20230718	162200	97448128	1852	1852	1852	1852	0
182	20230718	162100	97448128	1852	1852	1852	1852	5550
183	20230718	162000	97448128	1852	1852	1852	1852	0
184	20230718	161900	97448128	1852	1852	1852	1852	0
185	20230718	161800	97448128	1852	1852	1852	1852	0
186	20230718	161700	97448128	1852	1852	1852	1852	0
187	20230718	161600	97448128	1852	1852	1852	1852	0
188	20230718	161500	97448128	1852	1852	1852	1852	0
189	20230718	161400	97448128	1852	1852	1852	1852	0
190	20230718	161300	97448128	1852	1852	1852	1852	0
191	20230718	161200	97448128	1852	1852	1852	1852	0
192	20230718	161100	97448128	1852	1852	1852	1852	0
193	20230718	161000	97448128	1852	1852	1852	1852	0
194	20230718	160900	97448128	1852	1852	1852	1852	0
195	20230718	160800	97448128	1852	1852	1852	1852	0
196	20230718	160700	97448128	1852	1852	1852	1852	0
197	20230718	160600	97448128	1852	1852	1852	1852	0
198	20230718	160500	97448128	1852	1852	1852	1852	0
199	20230718	160400	97448128	1852	1852	1852	1852	0
200	20230718	160300	97448128	1852	1852	1852	1852	0
201	20230718	160200	97448128	1852	1852	1852	1852	0
202	20230718	160100	97448128	1852	1852	1852	1852	0
203	20230718	160000	97448128	1852	1852	1852	1852	0
204	20230718	155900	97448128	1852	1852	1852	1852	0
205	20230718	155800	97448128	1852	1852	1852	1852	0
206	20230718	155700	97448128	1852	1852	1852	1852	0
207	20230718	155600	97448128	1852	1852	1852	1852	0
208	20230718	155500	97448128	1852	1852	1852	1852	0
209	20230718	155400	97448128	1852	1852	1852	1852	0
210	20230718	155300	97448128	1852	1852	1852	1852	0
211	20230718	155200	97448128	1852	1852	1852	1852	0
212	20230718	155100	97448128	1852	1852	1852	1852	5550
213	20230718	155000	97448128	1852	1852	1852	1852	0
214	20230718	154900	97448128	1852	1852	1852	1852	0
215	20230718	154800	97448128	1852	1852	1852	1852	0
216	20230718	154700	97448128	1852	1852	1852	1852	0
217	20230718	154600	97448128	1852	1852	1852	1852	0
218	20230718	154500	97448128	1852	1852	1852	1852	0
219	20230718	154400	97448128	1852	1852	1852	1852	0
220	20230718	154300	97448128	1852	1852	1852	1852	0
221	20230718	154200	97448128	1852	1852	1852	1852	0
222	20230718	154100	97448128	1852	1852	1852	1852	0
223	20230718	154000	97448128	1852	1852	1852	1852	0
224	20230718	153900	97448128	1852	1852	1852	1852	0
225	20230718	153800	97448128	1852	1852	1852	1852	0
226	20230718	153700	97448128	1852	1852	1852	1852	0
227	20230718	153600	97448128	1852	1852	1852	1852	0
228	20230718	153500	97448128	1852	1852	1852	1852	0
229	20230718	153400	97448128	1852	1852	1852	1852	0
230	20230718	153300	97448128	1852	1852	1852	1852	0
231	20230718	153200	97448128	1852	1852	1852	1852	0
232	20230718	153100	97448128	1852	1852	1852	1852	0
233	20230718	153000	97448128	1852	1852	1852	1852	5550
234	20230718	152900	87169528	1852	1852	1852	1852	0
235	20230718	152800	87169528	1852	1852	1852	1852	0
236	20230718	152700	87169528	1852	1852	1852	1852	0
237	20230718	152600	87169528	1852	1852	1852	1852	0
238	20230718	152500	87169528	1852	1852	1852	1852	0
239	20230718	152400	87169528	1852	1852	1852	1852	0
240	20230718	152300	87169528	1852	1852	1852	1852	0
241	20230718	152200	87169528	1852	1852	1852	1852	0
242	20230718	152100	87169528	1852	1852	1852	1852	0
243	20230718	152000	87169528	1852	1852	1852	1852	0
244	20230718	151900	87169528	1852	1852	1852	1852	354
245	20230718	151800	86513920	1852	1852	1852	1852	931
246	20230718	151700	84789708	1852	1852	1852	1852	383
247	20230718	151600	84080392	1852	1852	1852	1852	217
248	20230718	151500	83678508	1852	1853	1853	1852	399
249	20230718	151400	82939400	1853	1852	1853	1852	332
250	20230718	151300	82324526	1852	1853	1853	1852	215
251	20230718	151200	81926326	1852	1852	1852	1852	0
252	20230718	151100	81926326	1852	1852	1852	1852	0
253	20230718	151000	81926326	1852	1853	1853	1852	131
254	20230718	150900	81683654	1851	1851	1851	1851	0
255	20230718	150800	81683654	1851	1851	1851	1851	0
256	20230718	150700	81683654	1851	1851	1851	1851	0
257	20230718	150600	81683654	1851	1851	1851	1851	0
258	20230718	150500	81683654	1851	1851	1851	1851	0
259	20230718	150400	81683654	1851	1851	1851	1851	0
260	20230718	150300	81683654	1851	1851	1851	1851	0
261	20230718	150200	81683654	1851	1851	1851	1851	0
262	20230718	150100	81683654	1851	1851	1851	1851	0
263	20230718	150000	81683654	1851	1851	1851	1851	0
264	20230718	145900	81683654	1851	1853	1853	1851	128
265	20230718	145800	81446693	1858	1852	1858	1852	266
266	20230718	145700	80952987	1852	1852	1852	1852	0
267	20230718	145600	80952987	1852	1852	1852	1852	0
268	20230718	145500	80952987	1852	1852	1852	1852	213
269	20230718	145400	80558511	1852	1852	1852	1852	0
270	20230718	145300	80558511	1852	1852	1852	1852	0
271	20230718	145200	80558511	1852	1852	1852	1852	0
272	20230718	145100	80558511	1852	1852	1852	1852	0
273	20230718	145000	80558511	1852	1852	1852	1852	0
274	20230718	144900	80558511	1852	1852	1852	1852	0
275	20230718	144800	80558511	1852	1852	1852	1852	0
276	20230718	144700	80558511	1852	1852	1852	1852	0
277	20230718	144600	80558511	1852	1852	1852	1852	0
278	20230718	144500	80558511	1852	1852	1852	1852	798
279	20230718	144400	79080615	1852	1852	1852	1852	702
280	20230718	144300	77780511	1852	1852	1852	1852	0
281	20230718	144200	77780511	1852	1852	1852	1852	0
282	20230718	144100	77780511	1852	1852	1852	1852	0
283	20230718	144000	77780511	1852	1852	1852	1852	0
284	20230718	143900	77780511	1852	1852	1852	1852	0
285	20230718	143800	77780511	1852	1852	1852	1852	0
286	20230718	143700	77780511	1852	1852	1852	1852	0
287	20230718	143600	77780511	1852	1852	1852	1852	0
288	20230718	143500	77780511	1852	1852	1852	1852	0
289	20230718	143400	77780511	1852	1852	1852	1852	18
290	20230718	143300	77747175	1859	1859	1859	1859	9
291	20230718	143200	77730444	1859	1859	1859	1859	0
292	20230718	143100	77730444	1859	1859	1859	1859	0
293	20230718	143000	77730444	1859	1859	1859	1859	0
294	20230718	142900	77730444	1859	1859	1859	1859	65
295	20230718	142800	77609609	1859	1859	1859	1859	180
296	20230718	142700	77274989	1851	1851	1851	1851	0
297	20230718	142600	77274989	1851	1851	1851	1851	0
298	20230718	142500	77274989	1851	1851	1851	1851	0
299	20230718	142400	77274989	1851	1851	1851	1851	0
300	20230718	142300	77274989	1851	1851	1851	1851	0
301	20230718	142200	77274989	1851	1851	1851	1851	0
302	20230718	142100	77274989	1851	1851	1851	1851	0
303	20230718	142000	77274989	1851	1851	1851	1851	0
304	20230718	141900	77274989	1851	1851	1851	1851	0
305	20230718	141800	77274989	1851	1851	1851	1851	0
306	20230718	141700	77274989	1851	1851	1851	1851	0
307	20230718	141600	77274989	1851	1851	1851	1851	0
308	20230718	141500	77274989	1851	1851	1851	1851	0
309	20230718	141400	77274989	1851	1851	1851	1851	0
310	20230718	141300	77274989	1851	1851	1851	1851	0
311	20230718	141200	77274989	1851	1851	1851	1851	0
312	20230718	141100	77274989	1851	1852	1852	1851	2
313	20230718	141000	77271286	1851	1851	1851	1851	0
314	20230718	140900	77271286	1851	1851	1851	1851	0
315	20230718	140800	77271286	1851	1851	1851	1851	0
316	20230718	140700	77271286	1851	1851	1851	1851	0
317	20230718	140600	77271286	1851	1851	1851	1851	0
318	20230718	140500	77271286	1851	1851	1851	1851	0
319	20230718	140400	77271286	1851	1851	1851	1851	0
320	20230718	140300	77271286	1851	1852	1852	1851	1018
321	20230718	140200	75386967	1860	1859	1860	1859	373
322	20230718	140100	74693485	1851	1851	1851	1851	0
323	20230718	140000	74693485	1851	1851	1851	1851	0
324	20230718	135900	74693485	1851	1851	1851	1851	19
325	20230718	135800	74658316	1860	1860	1860	1860	179
326	20230718	135700	74325376	1860	1860	1860	1860	0
327	20230718	135600	74325376	1860	1853	1860	1853	525
328	20230718	135500	73352037	1852	1852	1852	1852	1163
329	20230718	135400	71198161	1852	1852	1852	1852	1
330	20230718	135300	71196309	1852	1852	1852	1852	0
331	20230718	135200	71196309	1852	1852	1852	1852	88
332	20230718	135100	71033333	1852	1852	1852	1852	18
333	20230718	135000	70999997	1853	1853	1853	1853	1727
334	20230718	134900	67799866	1853	1854	1854	1853	1318
335	20230718	134800	65356794	1854	1854	1854	1854	0
336	20230718	134700	65356794	1854	1854	1854	1854	0
337	20230718	134600	65356794	1854	1854	1854	1854	0
338	20230718	134500	65356794	1854	1854	1854	1854	0
339	20230718	134400	65356794	1854	1854	1854	1854	600
340	20230718	134300	64244394	1855	1855	1855	1855	0
341	20230718	134200	64244394	1855	1855	1855	1855	0
342	20230718	134100	64244394	1855	1855	1855	1855	0
343	20230718	134000	64244394	1855	1855	1855	1855	0
344	20230718	133900	64244394	1855	1855	1855	1855	0
345	20230718	133800	64244394	1855	1855	1855	1855	0
346	20230718	133700	64244394	1855	1855	1855	1855	30
347	20230718	133600	64188744	1858	1858	1858	1858	0
348	20230718	133500	64188744	1858	1858	1858	1858	0
349	20230718	133400	64188744	1858	1858	1858	1858	0
350	20230718	133300	64188744	1858	1858	1858	1858	0
351	20230718	133200	64188744	1858	1858	1858	1858	0
352	20230718	133100	64188744	1858	1858	1858	1858	0
353	20230718	133000	64188744	1858	1858	1858	1858	65
354	20230718	132900	64067974	1858	1858	1858	1858	20
355	20230718	132800	64030814	1859	1859	1859	1859	0
356	20230718	132700	64030814	1859	1859	1859	1859	0
357	20230718	132600	64030814	1859	1859	1859	1859	0
358	20230718	132500	64030814	1859	1859	1859	1859	1
359	20230718	132400	64028955	1854	1854	1854	1854	0
360	20230718	132300	64028955	1854	1854	1854	1854	0
361	20230718	132200	64028955	1854	1854	1854	1854	0
362	20230718	132100	64028955	1854	1854	1854	1854	0
363	20230718	132000	64028955	1854	1854	1854	1854	100
364	20230718	131900	63843555	1854	1859	1859	1854	3096
365	20230718	131800	58100942	1859	1859	1859	1859	0
366	20230718	131700	58100942	1859	1859	1859	1859	0
367	20230718	131600	58100942	1859	1859	1859	1859	0
368	20230718	131500	58100942	1859	1859	1859	1859	0
369	20230718	131400	58100942	1859	1859	1859	1859	0
370	20230718	131300	58100942	1859	1859	1859	1859	500
371	20230718	131200	57171442	1859	1859	1859	1859	0
372	20230718	131100	57171442	1859	1859	1859	1859	0
373	20230718	131000	57171442	1859	1859	1859	1859	10
374	20230718	130900	57152852	1859	1859	1859	1859	0
375	20230718	130800	57152852	1859	1859	1859	1859	134
376	20230718	130700	56903746	1858	1858	1858	1858	0
377	20230718	130600	56903746	1858	1858	1858	1858	86
378	20230718	130500	56743958	1858	1858	1858	1858	136
379	20230718	130400	56491270	1859	1859	1859	1859	0
380	20230718	130300	56491270	1859	1859	1859	1859	0
381	20230718	130200	56491270	1859	1859	1859	1859	0
382	20230718	130100	56491270	1859	1859	1859	1859	0
383	20230718	130000	56491270	1859	1859	1859	1859	0
384	20230718	125900	56491270	1859	1859	1859	1859	0
385	20230718	125800	56491270	1859	1859	1859	1859	0
386	20230718	125700	56491270	1859	1859	1859	1859	20
387	20230718	125600	56454090	1857	1857	1857	1857	0
388	20230718	125500	56454090	1857	1857	1857	1857	0
389	20230718	125400	56454090	1857	1857	1857	1857	0
390	20230718	125300	56454090	1857	1857	1857	1857	0
391	20230718	125200	56454090	1857	1857	1857	1857	0
392	20230718	125100	56454090	1857	1857	1857	1857	0
393	20230718	125000	56454090	1857	1857	1857	1857	80
394	20230718	124900	56305530	1859	1857	1859	1857	128
395	20230718	124800	56067630	1857	1857	1857	1857	74
396	20230718	124700	55930212	1854	1854	1854	1854	1
397	20230718	124600	55928358	1857	1857	1857	1857	0
398	20230718	124500	55928358	1857	1857	1857	1857	0
399	20230718	124400	55928358	1857	1857	1857	1857	0
400	20230718	124300	55928358	1857	1857	1857	1857	70
401	20230718	124200	55798368	1854	1854	1854	1854	0
402	20230718	124100	55798368	1854	1855	1855	1854	1457
403	20230718	124000	53096590	1855	1855	1855	1855	335
404	20230718	123900	52475165	1855	1855	1855	1855	3
405	20230718	123800	52469600	1855	1855	1855	1855	0
406	20230718	123700	52469600	1855	1855	1855	1855	0
407	20230718	123600	52469600	1855	1855	1855	1855	0
408	20230718	123500	52469600	1855	1855	1855	1855	0
409	20230718	123400	52469600	1855	1855	1855	1855	0
410	20230718	123300	52469600	1855	1855	1855	1855	1
411	20230718	123200	52467745	1855	1855	1855	1855	0
412	20230718	123100	52467745	1855	1855	1855	1855	0
413	20230718	123000	52467745	1855	1855	1855	1855	1
414	20230718	122900	52465890	1855	1855	1855	1855	0
415	20230718	122800	52465890	1855	1855	1855	1855	0
416	20230718	122700	52465890	1855	1855	1855	1855	0
417	20230718	122600	52465890	1855	1855	1855	1855	2
418	20230718	122500	52462180	1860	1860	1860	1860	0
419	20230718	122400	52462180	1860	1860	1860	1860	37
420	20230718	122300	52393360	1860	1860	1860	1860	0
421	20230718	122200	52393360	1860	1860	1860	1860	0
422	20230718	122100	52393360	1860	1860	1860	1860	0
423	20230718	122000	52393360	1860	1860	1860	1860	0
424	20230718	121900	52393360	1860	1860	1860	1860	0
425	20230718	121800	52393360	1860	1860	1860	1860	0
426	20230718	121700	52393360	1860	1860	1860	1860	77
427	20230718	121600	52250140	1860	1860	1860	1860	0
428	20230718	121500	52250140	1860	1860	1860	1860	0
429	20230718	121400	52250140	1860	1860	1860	1860	0
430	20230718	121300	52250140	1860	1860	1860	1860	0
431	20230718	121200	52250140	1860	1860	1860	1860	0
432	20230718	121100	52250140	1860	1860	1860	1860	0
433	20230718	121000	52250140	1860	1860	1860	1860	0
434	20230718	120900	52250140	1860	1860	1860	1860	0
435	20230718	120800	52250140	1860	1860	1860	1860	0
436	20230718	120700	52250140	1860	1860	1860	1860	0
437	20230718	120600	52250140	1860	1860	1860	1860	0
438	20230718	120500	52250140	1860	1860	1860	1860	0
439	20230718	120400	52250140	1860	1860	1860	1860	0
440	20230718	120300	52250140	1860	1860	1860	1860	0
441	20230718	120200	52250140	1860	1860	1860	1860	0
442	20230718	120100	52250140	1860	1860	1860	1860	0
443	20230718	120000	52250140	1860	1860	1860	1860	0
444	20230718	115900	52250140	1860	1860	1860	1860	0
445	20230718	115800	52250140	1860	1860	1860	1860	0
446	20230718	115700	52250140	1860	1860	1860	1860	0
447	20230718	115600	52250140	1860	1860	1860	1860	0
448	20230718	115500	52250140	1860	1860	1860	1860	0
449	20230718	115400	52250140	1860	1854	1860	1854	1220
450	20230718	115300	49988230	1854	1854	1854	1854	30
451	20230718	115200	49932610	1853	1853	1853	1853	0
452	20230718	115100	49932610	1853	1853	1853	1853	0
453	20230718	115000	49932610	1853	1854	1854	1853	2569
454	20230718	114900	45169884	1860	1860	1860	1860	0
455	20230718	114800	45169884	1860	1860	1860	1860	0
456	20230718	114700	45169884	1860	1860	1860	1860	0
457	20230718	114600	45169884	1860	1860	1860	1860	0
458	20230718	114500	45169884	1860	1860	1860	1860	104
459	20230718	114400	44976444	1860	1860	1860	1860	0
460	20230718	114300	44976444	1860	1860	1860	1860	248
461	20230718	114200	44515164	1860	1860	1860	1860	1752
462	20230718	114100	41256444	1860	1858	1860	1858	45
463	20230718	114000	41172828	1854	1854	1854	1854	0
464	20230718	113900	41172828	1854	1854	1854	1854	0
465	20230718	113800	41172828	1854	1854	1854	1854	0
466	20230718	113700	41172828	1854	1854	1854	1854	0
467	20230718	113600	41172828	1854	1854	1854	1854	0
468	20230718	113500	41172828	1854	1854	1854	1854	0
469	20230718	113400	41172828	1854	1854	1854	1854	0
470	20230718	113300	41172828	1854	1854	1854	1854	0
471	20230718	113200	41172828	1854	1854	1854	1854	0
472	20230718	113100	41172828	1854	1854	1854	1854	0
473	20230718	113000	41172828	1854	1854	1854	1854	0
474	20230718	112900	41172828	1854	1854	1854	1854	0
475	20230718	112800	41172828	1854	1854	1854	1854	0
476	20230718	112700	41172828	1854	1854	1854	1854	0
477	20230718	112600	41172828	1854	1854	1854	1854	0
478	20230718	112500	41172828	1854	1854	1854	1854	0
479	20230718	112400	41172828	1854	1854	1854	1854	0
480	20230718	112300	41172828	1854	1854	1854	1854	0
481	20230718	112200	41172828	1854	1854	1854	1854	0
482	20230718	112100	41172828	1854	1854	1854	1854	0
483	20230718	112000	41172828	1854	1854	1854	1854	0
484	20230718	111900	41172828	1854	1854	1854	1854	0
485	20230718	111800	41172828	1854	1854	1854	1854	74
486	20230718	111700	41035632	1853	1853	1853	1853	0
487	20230718	111600	41035632	1853	1853	1853	1853	0
488	20230718	111500	41035632	1853	1853	1853	1853	0
489	20230718	111400	41035632	1853	1853	1853	1853	0
490	20230718	111300	41035632	1853	1853	1853	1853	0
491	20230718	111200	41035632	1853	1853	1853	1853	0
492	20230718	111100	41035632	1853	1853	1853	1853	0
493	20230718	111000	41035632	1853	1853	1853	1853	600
494	20230718	110900	39923832	1856	1856	1856	1856	509
495	20230718	110800	38979128	1853	1853	1853	1853	0
496	20230718	110700	38979128	1853	1853	1853	1853	5
497	20230718	110600	38969863	1853	1853	1853	1853	13
498	20230718	110500	38945774	1853	1854	1854	1853	1815
499	20230718	110400	35581671	1854	1855	1855	1854	1107
500	20230718	110300	33528493	1854	1854	1854	1854	0
501	20230718	110200	33528493	1854	1854	1854	1854	0
502	20230718	110100	33528493	1854	1854	1854	1854	0
503	20230718	110000	33528493	1854	1854	1854	1854	0
504	20230718	105900	33528493	1854	1854	1854	1854	0
505	20230718	105800	33528493	1854	1854	1854	1854	0
506	20230718	105700	33528493	1854	1854	1854	1854	0
507	20230718	105600	33528493	1854	1854	1854	1854	0
508	20230718	105500	33528493	1854	1854	1854	1854	0
509	20230718	105400	33528493	1854	1854	1854	1854	0
510	20230718	105300	33528493	1854	1854	1854	1854	0
511	20230718	105200	33528493	1854	1854	1854	1854	0
512	20230718	105100	33528493	1854	1854	1854	1854	0
513	20230718	105000	33528493	1854	1854	1854	1854	0
514	20230718	104900	33528493	1854	1854	1854	1854	0
515	20230718	104800	33528493	1854	1854	1854	1854	0
516	20230718	104700	33528493	1854	1854	1854	1854	0
517	20230718	104600	33528493	1854	1854	1854	1854	0
518	20230718	104500	33528493	1854	1854	1854	1854	0
519	20230718	104400	33528493	1854	1854	1854	1854	0
520	20230718	104300	33528493	1854	1854	1854	1854	0
521	20230718	104200	33528493	1854	1854	1854	1854	0
522	20230718	104100	33528493	1854	1854	1854	1854	0
523	20230718	104000	33528493	1854	1854	1854	1854	0
524	20230718	103900	33528493	1854	1854	1854	1854	0
525	20230718	103800	33528493	1854	1854	1854	1854	0
526	20230718	103700	33528493	1854	1855	1855	1854	575
527	20230718	103600	32462353	1854	1854	1854	1854	0
528	20230718	103500	32462353	1854	1854	1854	1854	0
529	20230718	103400	32462353	1854	1854	1854	1854	0
530	20230718	103300	32462353	1854	1854	1854	1854	0
531	20230718	103200	32462353	1854	1854	1854	1854	0
532	20230718	103100	32462353	1854	1854	1854	1854	0
533	20230718	103000	32462353	1854	1854	1854	1854	0
534	20230718	102900	32462353	1854	1854	1854	1854	1000
535	20230718	102800	30608353	1854	1854	1854	1854	720
536	20230718	102700	29273473	1853	1853	1853	1853	0
537	20230718	102600	29273473	1853	1853	1853	1853	0
538	20230718	102500	29273473	1853	1853	1853	1853	0
539	20230718	102400	29273473	1853	1853	1853	1853	0
540	20230718	102300	29273473	1853	1853	1853	1853	0
541	20230718	102200	29273473	1853	1853	1853	1853	0
542	20230718	102100	29273473	1853	1853	1853	1853	0
543	20230718	102000	29273473	1853	1853	1853	1853	0
544	20230718	101900	29273473	1853	1853	1853	1853	0
545	20230718	101800	29273473	1853	1853	1853	1853	0
546	20230718	101700	29273473	1853	1853	1853	1853	0
547	20230718	101600	29273473	1853	1853	1853	1853	0
548	20230718	101500	29273473	1853	1853	1853	1853	0
549	20230718	101400	29273473	1853	1853	1853	1853	0
550	20230718	101300	29273473	1853	1853	1853	1853	0
551	20230718	101200	29273473	1853	1853	1853	1853	0
552	20230718	101100	29273473	1853	1853	1853	1853	0
553	20230718	101000	29273473	1853	1853	1853	1853	0
554	20230718	100900	29273473	1853	1853	1853	1853	0
555	20230718	100800	29273473	1853	1857	1857	1853	1600
556	20230718	100700	26302837	1857	1857	1857	1857	0
557	20230718	100600	26302837	1857	1857	1857	1857	0
558	20230718	100500	26302837	1857	1858	1858	1857	2000
559	20230718	100400	22587264	1858	1858	1858	1858	0
560	20230718	100300	22587264	1858	1858	1858	1858	0
561	20230718	100200	22587264	1858	1858	1858	1858	616
562	20230718	100100	21442736	1858	1858	1858	1858	0
563	20230718	100000	21442736	1858	1858	1858	1858	0
564	20230718	095900	21442736	1858	1858	1858	1858	0
565	20230718	095800	21442736	1858	1858	1858	1858	1792
566	20230718	095700	18113200	1859	1859	1859	1859	0
567	20230718	095600	18113200	1859	1863	1863	1859	3598
568	20230718	095500	11422579	1859	1859	1859	1859	0
569	20230718	095400	11422579	1859	1859	1859	1859	0
570	20230718	095300	11422579	1859	1859	1859	1859	0
571	20230718	095200	11422579	1859	1859	1859	1859	0
572	20230718	095100	11422579	1859	1859	1859	1859	0
573	20230718	095000	11422579	1859	1859	1859	1859	0
574	20230718	094900	11422579	1859	1859	1859	1859	0
575	20230718	094800	11422579	1859	1859	1859	1859	0
576	20230718	094700	11422579	1859	1859	1859	1859	0
577	20230718	094600	11422579	1859	1859	1859	1859	0
578	20230718	094500	11422579	1859	1859	1859	1859	0
579	20230718	094400	11422579	1859	1859	1859	1859	0
580	20230718	094300	11422579	1859	1859	1859	1859	0
581	20230718	094200	11422579	1859	1859	1859	1859	0
582	20230718	094100	11422579	1859	1859	1859	1859	0
583	20230718	094000	11422579	1859	1859	1859	1859	0
584	20230718	093900	11422579	1859	1859	1859	1859	0
585	20230718	093800	11422579	1859	1859	1859	1859	0
586	20230718	093700	11422579	1859	1859	1859	1859	0
587	20230718	093600	11422579	1859	1859	1859	1859	0
588	20230718	093500	11422579	1859	1859	1859	1859	0
589	20230718	093400	11422579	1859	1871	1871	1859	19
590	20230718	093300	11387246	1859	1859	1859	1859	79
591	20230718	093200	11240385	1859	1859	1859	1859	0
592	20230718	093100	11240385	1859	1859	1859	1859	0
593	20230718	093000	11240385	1859	1859	1859	1859	0
594	20230718	092900	11240385	1859	1859	1859	1859	0
595	20230718	092800	11240385	1859	1859	1859	1859	0
596	20230718	092700	11240385	1859	1859	1859	1859	0
597	20230718	092600	11240385	1859	1859	1859	1859	0
598	20230718	092500	11240385	1859	1859	1859	1859	0
599	20230718	092400	11240385	1859	1871	1871	1859	82
600	20230718	092300	11087935	1859	1859	1859	1859	0
601	20230718	092200	11087935	1859	1859	1859	1859	0
602	20230718	092100	11087935	1859	1860	1860	1859	500
603	20230718	092000	10158035	1859	1859	1859	1859	0
604	20230718	091900	10158035	1859	1859	1859	1859	0
605	20230718	091800	10158035	1859	1859	1859	1859	0
606	20230718	091700	10158035	1859	1859	1859	1859	0
607	20230718	091600	10158035	1859	1860	1860	1859	258
608	20230718	091500	9678343	1860	1860	1860	1860	0
609	20230718	091400	9678343	1860	1860	1860	1860	0
610	20230718	091300	9678343	1860	1877	1877	1860	13
611	20230718	091200	9654092	1877	1877	1877	1877	4
612	20230718	091100	9646584	1879	1879	1879	1879	0
613	20230718	091000	9646584	1879	1879	1879	1879	4
614	20230718	090900	9639068	1879	1879	1879	1879	4
615	20230718	090800	9631552	1879	1879	1879	1879	4
616	20230718	090700	9624036	1880	1880	1880	1880	4
617	20230718	090600	9616516	1880	1883	1883	1880	1230
618	20230718	090500	7303118	1884	1884	1884	1884	4
619	20230718	090400	7295582	1886	1877	1886	1877	204
620	20230718	090300	6912638	1887	1887	1887	1887	1004
621	20230718	090200	5018090	1888	1888	1888	1888	4
622	20230718	090100	5010538	1889	1889	1889	1889	4
623	20230718	090000	5002982	1860	1858	1860	1858	2692