KissMeData/044780/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192200	122050903	1855	1855	1855	1855	732
3	20230719	192100	122050903	1855	1855	1855	1855	0
4	20230719	192000	122050903	1855	1855	1855	1855	0
5	20230719	191900	122050903	1855	1855	1855	1855	0
6	20230719	191800	122050903	1855	1855	1855	1855	0
7	20230719	191700	122050903	1855	1855	1855	1855	0
8	20230719	191600	122050903	1855	1855	1855	1855	0
9	20230719	191500	122050903	1855	1855	1855	1855	0
10	20230719	191400	122050903	1855	1855	1855	1855	0
11	20230719	191300	122050903	1855	1855	1855	1855	0
12	20230719	191200	122050903	1855	1855	1855	1855	0
13	20230719	191100	122050903	1855	1855	1855	1855	0
14	20230719	191000	122050903	1855	1855	1855	1855	0
15	20230719	190900	122050903	1855	1855	1855	1855	0
16	20230719	190800	122050903	1855	1855	1855	1855	0
17	20230719	190700	122050903	1855	1855	1855	1855	0
18	20230719	190600	122050903	1855	1855	1855	1855	0
19	20230719	190500	122050903	1855	1855	1855	1855	0
20	20230719	190400	122050903	1855	1855	1855	1855	0
21	20230719	190300	122050903	1855	1855	1855	1855	0
22	20230719	190200	122050903	1855	1855	1855	1855	0
23	20230719	190100	122050903	1855	1855	1855	1855	0
24	20230719	190000	122050903	1855	1855	1855	1855	0
25	20230719	185900	122050903	1855	1855	1855	1855	0
26	20230719	185800	122050903	1855	1855	1855	1855	0
27	20230719	185700	122050903	1855	1855	1855	1855	0
28	20230719	185600	122050903	1855	1855	1855	1855	0
29	20230719	185500	122050903	1855	1855	1855	1855	0
30	20230719	185400	122050903	1855	1855	1855	1855	0
31	20230719	185300	122050903	1855	1855	1855	1855	0
32	20230719	185200	122050903	1855	1855	1855	1855	732
33	20230719	185100	122050903	1855	1855	1855	1855	0
34	20230719	185000	122050903	1855	1855	1855	1855	0
35	20230719	184900	122050903	1855	1855	1855	1855	0
36	20230719	184800	122050903	1855	1855	1855	1855	0
37	20230719	184700	122050903	1855	1855	1855	1855	0
38	20230719	184600	122050903	1855	1855	1855	1855	0
39	20230719	184500	122050903	1855	1855	1855	1855	0
40	20230719	184400	122050903	1855	1855	1855	1855	0
41	20230719	184300	122050903	1855	1855	1855	1855	0
42	20230719	184200	122050903	1855	1855	1855	1855	0
43	20230719	184100	122050903	1855	1855	1855	1855	0
44	20230719	184000	122050903	1855	1855	1855	1855	0
45	20230719	183900	122050903	1855	1855	1855	1855	0
46	20230719	183800	122050903	1855	1855	1855	1855	0
47	20230719	183700	122050903	1855	1855	1855	1855	0
48	20230719	183600	122050903	1855	1855	1855	1855	0
49	20230719	183500	122050903	1855	1855	1855	1855	0
50	20230719	183400	122050903	1855	1855	1855	1855	0
51	20230719	183300	122050903	1855	1855	1855	1855	0
52	20230719	183200	122050903	1855	1855	1855	1855	0
53	20230719	183100	122050903	1855	1855	1855	1855	0
54	20230719	183000	122050903	1855	1855	1855	1855	0
55	20230719	182900	122050903	1855	1855	1855	1855	0
56	20230719	182800	122050903	1855	1855	1855	1855	0
57	20230719	182700	122050903	1855	1855	1855	1855	0
58	20230719	182600	122050903	1855	1855	1855	1855	0
59	20230719	182500	122050903	1855	1855	1855	1855	0
60	20230719	182400	122050903	1855	1855	1855	1855	0
61	20230719	182300	122050903	1855	1855	1855	1855	0
62	20230719	182200	122050903	1855	1855	1855	1855	732
63	20230719	182100	122050903	1855	1855	1855	1855	0
64	20230719	182000	122050903	1855	1855	1855	1855	0
65	20230719	181900	122050903	1855	1855	1855	1855	0
66	20230719	181800	122050903	1855	1855	1855	1855	0
67	20230719	181700	122050903	1855	1855	1855	1855	0
68	20230719	181600	122050903	1855	1855	1855	1855	0
69	20230719	181500	122050903	1855	1855	1855	1855	0
70	20230719	181400	122050903	1855	1855	1855	1855	0
71	20230719	181300	122050903	1855	1855	1855	1855	0
72	20230719	181200	122050903	1855	1855	1855	1855	0
73	20230719	181100	122050903	1855	1855	1855	1855	0
74	20230719	181000	122050903	1855	1855	1855	1855	0
75	20230719	180900	122050903	1855	1855	1855	1855	0
76	20230719	180800	122050903	1855	1855	1855	1855	0
77	20230719	180700	122050903	1855	1855	1855	1855	0
78	20230719	180600	122050903	1855	1855	1855	1855	0
79	20230719	180500	122050903	1855	1855	1855	1855	0
80	20230719	180400	122050903	1855	1855	1855	1855	0
81	20230719	180300	122050903	1855	1855	1855	1855	0
82	20230719	180200	122050903	1855	1855	1855	1855	0
83	20230719	180100	122050903	1855	1855	1855	1855	0
84	20230719	180000	122050903	1855	1855	1855	1855	0
85	20230719	175900	122050903	1855	1855	1855	1855	0
86	20230719	175800	122050903	1855	1855	1855	1855	0
87	20230719	175700	122050903	1855	1855	1855	1855	0
88	20230719	175600	122050903	1855	1855	1855	1855	0
89	20230719	175500	122050903	1855	1855	1855	1855	0
90	20230719	175400	122050903	1855	1855	1855	1855	0
91	20230719	175300	122050903	1855	1855	1855	1855	0
92	20230719	175200	122050903	1855	1855	1855	1855	732
93	20230719	175100	122050903	1855	1855	1855	1855	0
94	20230719	175000	122050903	1855	1855	1855	1855	0
95	20230719	174900	122050903	1855	1855	1855	1855	0
96	20230719	174800	122050903	1855	1855	1855	1855	0
97	20230719	174700	122050903	1855	1855	1855	1855	0
98	20230719	174600	122050903	1855	1855	1855	1855	0
99	20230719	174500	122050903	1855	1855	1855	1855	0
100	20230719	174400	122050903	1855	1855	1855	1855	0
101	20230719	174300	122050903	1855	1855	1855	1855	0
102	20230719	174200	122050903	1855	1855	1855	1855	0
103	20230719	174100	122050903	1855	1855	1855	1855	0
104	20230719	174000	122050903	1855	1855	1855	1855	0
105	20230719	173900	122050903	1855	1855	1855	1855	0
106	20230719	173800	122050903	1855	1855	1855	1855	0
107	20230719	173700	122050903	1855	1855	1855	1855	0
108	20230719	173600	122050903	1855	1855	1855	1855	0
109	20230719	173500	122050903	1855	1855	1855	1855	0
110	20230719	173400	122050903	1855	1855	1855	1855	0
111	20230719	173300	122050903	1855	1855	1855	1855	0
112	20230719	173200	122050903	1855	1855	1855	1855	0
113	20230719	173100	122050903	1855	1855	1855	1855	0
114	20230719	173000	122050903	1855	1855	1855	1855	0
115	20230719	172900	122050903	1855	1855	1855	1855	0
116	20230719	172800	122050903	1855	1855	1855	1855	0
117	20230719	172700	122050903	1855	1855	1855	1855	0
118	20230719	172600	122050903	1855	1855	1855	1855	0
119	20230719	172500	122050903	1855	1855	1855	1855	0
120	20230719	172400	122050903	1855	1855	1855	1855	0
121	20230719	172300	122050903	1855	1855	1855	1855	0
122	20230719	172200	122050903	1855	1855	1855	1855	732
123	20230719	172100	122050903	1855	1855	1855	1855	0
124	20230719	172000	122050903	1855	1855	1855	1855	0
125	20230719	171900	122050903	1855	1855	1855	1855	0
126	20230719	171800	122050903	1855	1855	1855	1855	0
127	20230719	171700	122050903	1855	1855	1855	1855	0
128	20230719	171600	122050903	1855	1855	1855	1855	0
129	20230719	171500	122050903	1855	1855	1855	1855	0
130	20230719	171400	122050903	1855	1855	1855	1855	0
131	20230719	171300	122050903	1855	1855	1855	1855	0
132	20230719	171200	122050903	1855	1855	1855	1855	0
133	20230719	171100	122050903	1855	1855	1855	1855	0
134	20230719	171000	122050903	1855	1855	1855	1855	0
135	20230719	170900	122050903	1855	1855	1855	1855	0
136	20230719	170800	122050903	1855	1855	1855	1855	0
137	20230719	170700	122050903	1855	1855	1855	1855	0
138	20230719	170600	122050903	1855	1855	1855	1855	0
139	20230719	170500	122050903	1855	1855	1855	1855	0
140	20230719	170400	122050903	1855	1855	1855	1855	0
141	20230719	170300	122050903	1855	1855	1855	1855	0
142	20230719	170200	122050903	1855	1855	1855	1855	0
143	20230719	170100	122050903	1855	1855	1855	1855	0
144	20230719	170000	122050903	1855	1855	1855	1855	0
145	20230719	165900	122050903	1855	1855	1855	1855	0
146	20230719	165800	122050903	1855	1855	1855	1855	0
147	20230719	165700	122050903	1855	1855	1855	1855	0
148	20230719	165600	122050903	1855	1855	1855	1855	0
149	20230719	165500	122050903	1855	1855	1855	1855	0
150	20230719	165400	122050903	1855	1855	1855	1855	0
151	20230719	165300	122050903	1855	1855	1855	1855	0
152	20230719	165200	122050903	1855	1855	1855	1855	732
153	20230719	165100	122050903	1855	1855	1855	1855	0
154	20230719	165000	122050903	1855	1855	1855	1855	0
155	20230719	164900	122050903	1855	1855	1855	1855	0
156	20230719	164800	122050903	1855	1855	1855	1855	0
157	20230719	164700	122050903	1855	1855	1855	1855	0
158	20230719	164600	122050903	1855	1855	1855	1855	0
159	20230719	164500	122050903	1855	1855	1855	1855	0
160	20230719	164400	122050903	1855	1855	1855	1855	0
161	20230719	164300	122050903	1855	1855	1855	1855	0
162	20230719	164200	122050903	1855	1855	1855	1855	0
163	20230719	164100	122050903	1855	1855	1855	1855	0
164	20230719	164000	122050903	1855	1855	1855	1855	0
165	20230719	163900	122050903	1855	1855	1855	1855	0
166	20230719	163800	122050903	1855	1855	1855	1855	0
167	20230719	163700	122050903	1855	1855	1855	1855	0
168	20230719	163600	122050903	1855	1855	1855	1855	0
169	20230719	163500	122050903	1855	1855	1855	1855	0
170	20230719	163400	122050903	1855	1855	1855	1855	0
171	20230719	163300	122050903	1855	1855	1855	1855	0
172	20230719	163200	122050903	1855	1855	1855	1855	0
173	20230719	163100	122050903	1855	1855	1855	1855	0
174	20230719	163000	122050903	1855	1855	1855	1855	0
175	20230719	162900	122050903	1855	1855	1855	1855	0
176	20230719	162800	122050903	1855	1855	1855	1855	0
177	20230719	162700	122050903	1855	1855	1855	1855	0
178	20230719	162600	122050903	1855	1855	1855	1855	0
179	20230719	162500	122050903	1855	1855	1855	1855	0
180	20230719	162400	122050903	1855	1855	1855	1855	0
181	20230719	162300	122050903	1855	1855	1855	1855	0
182	20230719	162200	122050903	1855	1855	1855	1855	732
183	20230719	162100	122050903	1855	1855	1855	1855	0
184	20230719	162000	122050903	1855	1855	1855	1855	0
185	20230719	161900	122050903	1855	1855	1855	1855	0
186	20230719	161800	122050903	1855	1855	1855	1855	0
187	20230719	161700	122050903	1855	1855	1855	1855	0
188	20230719	161600	122050903	1855	1855	1855	1855	0
189	20230719	161500	122050903	1855	1855	1855	1855	0
190	20230719	161400	122050903	1855	1855	1855	1855	0
191	20230719	161300	122050903	1855	1855	1855	1855	0
192	20230719	161200	122050903	1855	1855	1855	1855	0
193	20230719	161100	122050903	1855	1855	1855	1855	0
194	20230719	161000	122050903	1855	1855	1855	1855	0
195	20230719	160900	122050903	1855	1855	1855	1855	0
196	20230719	160800	122050903	1855	1855	1855	1855	0
197	20230719	160700	122050903	1855	1855	1855	1855	0
198	20230719	160600	122050903	1855	1855	1855	1855	0
199	20230719	160500	122050903	1855	1855	1855	1855	0
200	20230719	160400	122050903	1855	1855	1855	1855	0
201	20230719	160300	122050903	1855	1855	1855	1855	0
202	20230719	160200	122050903	1855	1855	1855	1855	0
203	20230719	160100	122050903	1855	1855	1855	1855	0
204	20230719	160000	122050903	1855	1855	1855	1855	0
205	20230719	155900	122050903	1855	1855	1855	1855	0
206	20230719	155800	122050903	1855	1855	1855	1855	0
207	20230719	155700	122050903	1855	1855	1855	1855	0
208	20230719	155600	122050903	1855	1855	1855	1855	0
209	20230719	155500	122050903	1855	1855	1855	1855	0
210	20230719	155400	122050903	1855	1855	1855	1855	0
211	20230719	155300	122050903	1855	1855	1855	1855	0
212	20230719	155200	122050903	1855	1855	1855	1855	732
213	20230719	155100	122050903	1855	1855	1855	1855	0
214	20230719	155000	122050903	1855	1855	1855	1855	0
215	20230719	154900	122050903	1855	1855	1855	1855	0
216	20230719	154800	122050903	1855	1855	1855	1855	0
217	20230719	154700	122050903	1855	1855	1855	1855	0
218	20230719	154600	122050903	1855	1855	1855	1855	0
219	20230719	154500	122050903	1855	1855	1855	1855	0
220	20230719	154400	122050903	1855	1855	1855	1855	0
221	20230719	154300	122050903	1855	1855	1855	1855	0
222	20230719	154200	122050903	1855	1855	1855	1855	0
223	20230719	154100	122050903	1855	1855	1855	1855	0
224	20230719	154000	122050903	1855	1855	1855	1855	0
225	20230719	153900	122050903	1855	1855	1855	1855	0
226	20230719	153800	122050903	1855	1855	1855	1855	0
227	20230719	153700	122050903	1855	1855	1855	1855	0
228	20230719	153600	122050903	1855	1855	1855	1855	0
229	20230719	153500	122050903	1855	1855	1855	1855	0
230	20230719	153400	122050903	1855	1855	1855	1855	0
231	20230719	153300	122050903	1855	1855	1855	1855	0
232	20230719	153200	122050903	1855	1855	1855	1855	0
233	20230719	153100	122050903	1855	1855	1855	1855	0
234	20230719	153000	122050903	1855	1855	1855	1855	732
235	20230719	152900	120693043	1852	1852	1852	1852	0
236	20230719	152800	120693043	1852	1852	1852	1852	0
237	20230719	152700	120693043	1852	1852	1852	1852	0
238	20230719	152600	120693043	1852	1852	1852	1852	0
239	20230719	152500	120693043	1852	1852	1852	1852	0
240	20230719	152400	120693043	1852	1852	1852	1852	0
241	20230719	152300	120693043	1852	1852	1852	1852	0
242	20230719	152200	120693043	1852	1852	1852	1852	0
243	20230719	152100	120693043	1852	1852	1852	1852	0
244	20230719	152000	120693043	1852	1852	1852	1852	0
245	20230719	151900	120693043	1852	1841	1852	1840	261
246	20230719	151800	120212676	1841	1841	1843	1841	60
247	20230719	151700	120102162	1840	1840	1840	1840	0
248	20230719	151600	120102162	1840	1840	1840	1840	100
249	20230719	151500	119918162	1840	1840	1840	1840	0
250	20230719	151400	119918162	1840	1840	1840	1840	0
251	20230719	151300	119918162	1840	1840	1840	1840	0
252	20230719	151200	119918162	1840	1840	1840	1840	0
253	20230719	151100	119918162	1840	1840	1840	1840	0
254	20230719	151000	119918162	1840	1841	1841	1840	206
255	20230719	150900	119538917	1843	1843	1843	1843	0
256	20230719	150800	119538917	1843	1843	1843	1843	0
257	20230719	150700	119538917	1843	1843	1843	1843	1
258	20230719	150600	119537074	1851	1851	1851	1851	0
259	20230719	150500	119537074	1851	1851	1851	1851	0
260	20230719	150400	119537074	1851	1851	1851	1851	0
261	20230719	150300	119537074	1851	1851	1851	1851	0
262	20230719	150200	119537074	1851	1851	1851	1851	132
263	20230719	150100	119292742	1851	1851	1851	1851	0
264	20230719	150000	119292742	1851	1851	1851	1851	0
265	20230719	145900	119292742	1851	1851	1851	1851	0
266	20230719	145800	119292742	1851	1851	1851	1851	45
267	20230719	145700	119209447	1840	1841	1841	1840	599
268	20230719	145600	118107237	1851	1851	1851	1851	0
269	20230719	145500	118107237	1851	1851	1851	1851	10
270	20230719	145400	118088727	1851	1851	1851	1851	20
271	20230719	145300	118051707	1840	1850	1850	1840	10000
272	20230719	145200	99642698	1850	1848	1850	1848	2826
273	20230719	145100	94415194	1848	1848	1848	1848	0
274	20230719	145000	94415194	1848	1848	1848	1848	0
275	20230719	144900	94415194	1848	1848	1848	1848	0
276	20230719	144800	94415194	1848	1848	1848	1848	0
277	20230719	144700	94415194	1848	1848	1848	1848	0
278	20230719	144600	94415194	1848	1848	1848	1848	0
279	20230719	144500	94415194	1848	1848	1848	1848	0
280	20230719	144400	94415194	1848	1848	1848	1848	0
281	20230719	144300	94415194	1848	1848	1848	1848	0
282	20230719	144200	94415194	1848	1848	1848	1848	0
283	20230719	144100	94415194	1848	1848	1848	1848	1
284	20230719	144000	94413346	1848	1848	1848	1848	0
285	20230719	143900	94413346	1848	1848	1848	1848	54
286	20230719	143800	94313554	1848	1848	1848	1848	0
287	20230719	143700	94313554	1848	1848	1848	1848	0
288	20230719	143600	94313554	1848	1848	1848	1848	0
289	20230719	143500	94313554	1848	1848	1848	1848	0
290	20230719	143400	94313554	1848	1848	1848	1848	0
291	20230719	143300	94313554	1848	1848	1848	1848	0
292	20230719	143200	94313554	1848	1848	1848	1848	0
293	20230719	143100	94313554	1848	1848	1848	1848	0
294	20230719	143000	94313554	1848	1848	1848	1848	0
295	20230719	142900	94313554	1848	1848	1848	1848	36
296	20230719	142800	94247026	1848	1848	1848	1848	9
297	20230719	142700	94230394	1846	1846	1846	1846	0
298	20230719	142600	94230394	1846	1846	1846	1846	0
299	20230719	142500	94230394	1846	1846	1846	1846	0
300	20230719	142400	94230394	1846	1846	1846	1846	0
301	20230719	142300	94230394	1846	1846	1846	1846	0
302	20230719	142200	94230394	1846	1846	1846	1846	4
303	20230719	142100	94223010	1848	1848	1848	1848	1
304	20230719	142000	94221162	1845	1845	1845	1845	4
305	20230719	141900	94213782	1845	1844	1845	1844	700
306	20230719	141800	92922332	1841	1841	1841	1841	0
307	20230719	141700	92922332	1841	1841	1841	1841	0
308	20230719	141600	92922332	1841	1841	1841	1841	0
309	20230719	141500	92922332	1841	1841	1841	1841	0
310	20230719	141400	92922332	1841	1841	1841	1841	0
311	20230719	141300	92922332	1841	1841	1841	1841	162
312	20230719	141200	92624090	1841	1841	1841	1841	0
313	20230719	141100	92624090	1841	1841	1841	1841	45
314	20230719	141000	92541245	1842	1842	1842	1842	2692
315	20230719	140900	87582581	1842	1842	1842	1842	0
316	20230719	140800	87582581	1842	1842	1842	1842	0
317	20230719	140700	87582581	1842	1842	1842	1842	0
318	20230719	140600	87582581	1842	1842	1842	1842	0
319	20230719	140500	87582581	1842	1842	1842	1842	0
320	20230719	140400	87582581	1842	1842	1842	1842	0
321	20230719	140300	87582581	1842	1842	1842	1842	0
322	20230719	140200	87582581	1842	1842	1842	1842	0
323	20230719	140100	87582581	1842	1842	1842	1842	0
324	20230719	140000	87582581	1842	1842	1842	1842	0
325	20230719	135900	87582581	1842	1848	1848	1842	70
326	20230719	135800	87453567	1848	1848	1848	1848	179
327	20230719	135700	87122775	1842	1842	1842	1842	0
328	20230719	135600	87122775	1842	1842	1842	1842	0
329	20230719	135500	87122775	1842	1842	1842	1842	0
330	20230719	135400	87122775	1842	1842	1842	1842	0
331	20230719	135300	87122775	1842	1842	1842	1842	0
332	20230719	135200	87122775	1842	1842	1842	1842	0
333	20230719	135100	87122775	1842	1842	1842	1842	0
334	20230719	135000	87122775	1842	1842	1842	1842	0
335	20230719	134900	87122775	1842	1842	1842	1842	0
336	20230719	134800	87122775	1842	1842	1842	1842	0
337	20230719	134700	87122775	1842	1842	1842	1842	0
338	20230719	134600	87122775	1842	1842	1842	1842	0
339	20230719	134500	87122775	1842	1842	1842	1842	0
340	20230719	134400	87122775	1842	1842	1842	1842	0
341	20230719	134300	87122775	1842	1842	1842	1842	0
342	20230719	134200	87122775	1842	1842	1842	1842	0
343	20230719	134100	87122775	1842	1842	1842	1842	0
344	20230719	134000	87122775	1842	1842	1842	1842	0
345	20230719	133900	87122775	1842	1842	1842	1842	0
346	20230719	133800	87122775	1842	1842	1842	1842	266
347	20230719	133700	86632803	1843	1843	1843	1843	12
348	20230719	133600	86610687	1842	1842	1842	1842	1030
349	20230719	133500	84713427	1843	1843	1843	1843	0
350	20230719	133400	84713427	1843	1843	1843	1843	0
351	20230719	133300	84713427	1843	1843	1843	1843	0
352	20230719	133200	84713427	1843	1843	1843	1843	9
353	20230719	133100	84696840	1842	1842	1842	1842	0
354	20230719	133000	84696840	1842	1842	1842	1842	0
355	20230719	132900	84696840	1842	1842	1842	1842	0
356	20230719	132800	84696840	1842	1842	1842	1842	0
357	20230719	132700	84696840	1842	1842	1842	1842	0
358	20230719	132600	84696840	1842	1848	1848	1842	998
359	20230719	132500	82852657	1842	1842	1842	1842	0
360	20230719	132400	82852657	1842	1842	1842	1842	0
361	20230719	132300	82852657	1842	1842	1842	1842	0
362	20230719	132200	82852657	1842	1842	1842	1842	0
363	20230719	132100	82852657	1842	1842	1842	1842	0
364	20230719	132000	82852657	1842	1842	1842	1842	0
365	20230719	131900	82852657	1842	1842	1842	1842	0
366	20230719	131800	82852657	1842	1842	1842	1842	0
367	20230719	131700	82852657	1842	1842	1842	1842	0
368	20230719	131600	82852657	1842	1842	1842	1842	0
369	20230719	131500	82852657	1842	1842	1842	1842	0
370	20230719	131400	82852657	1842	1842	1842	1842	0
371	20230719	131300	82852657	1842	1842	1842	1842	14
372	20230719	131200	82826869	1849	1843	1849	1843	4000
373	20230719	131100	75436381	1842	1842	1842	1842	0
374	20230719	131000	75436381	1842	1842	1842	1842	1
375	20230719	130900	75434539	1842	1842	1842	1842	0
376	20230719	130800	75434539	1842	1842	1842	1842	0
377	20230719	130700	75434539	1842	1842	1842	1842	1
378	20230719	130600	75432697	1841	1841	1841	1841	0
379	20230719	130500	75432697	1841	1841	1841	1841	0
380	20230719	130400	75432697	1841	1841	1841	1841	0
381	20230719	130300	75432697	1841	1845	1847	1841	6305
382	20230719	130200	63816711	1845	1845	1845	1845	0
383	20230719	130100	63816711	1845	1845	1845	1845	4
384	20230719	130000	63809331	1845	1845	1845	1845	0
385	20230719	125900	63809331	1845	1845	1845	1845	0
386	20230719	125800	63809331	1845	1845	1845	1845	6
387	20230719	125700	63798261	1845	1845	1845	1845	0
388	20230719	125600	63798261	1845	1845	1845	1845	0
389	20230719	125500	63798261	1845	1845	1845	1845	0
390	20230719	125400	63798261	1845	1845	1845	1845	0
391	20230719	125300	63798261	1845	1845	1845	1845	0
392	20230719	125200	63798261	1845	1845	1845	1845	0
393	20230719	125100	63798261	1845	1845	1845	1845	0
394	20230719	125000	63798261	1845	1845	1845	1845	265
395	20230719	124900	63309336	1843	1843	1843	1843	0
396	20230719	124800	63309336	1843	1843	1843	1843	0
397	20230719	124700	63309336	1843	1843	1843	1843	0
398	20230719	124600	63309336	1843	1843	1843	1843	0
399	20230719	124500	63309336	1843	1843	1843	1843	0
400	20230719	124400	63309336	1843	1843	1843	1843	0
401	20230719	124300	63309336	1843	1843	1843	1843	0
402	20230719	124200	63309336	1843	1843	1843	1843	0
403	20230719	124100	63309336	1843	1846	1846	1843	253
404	20230719	124000	62842870	1845	1845	1845	1845	0
405	20230719	123900	62842870	1845	1845	1845	1845	0
406	20230719	123800	62842870	1845	1845	1845	1845	0
407	20230719	123700	62842870	1845	1845	1845	1845	0
408	20230719	123600	62842870	1845	1845	1845	1845	0
409	20230719	123500	62842870	1845	1847	1847	1845	326
410	20230719	123400	62241094	1849	1849	1849	1849	0
411	20230719	123300	62241094	1849	1849	1849	1849	0
412	20230719	123200	62241094	1849	1849	1849	1849	5
413	20230719	123100	62231849	1849	1849	1849	1849	0
414	20230719	123000	62231849	1849	1849	1849	1849	0
415	20230719	122900	62231849	1849	1849	1849	1849	0
416	20230719	122800	62231849	1849	1849	1849	1849	0
417	20230719	122700	62231849	1849	1849	1849	1849	0
418	20230719	122600	62231849	1849	1849	1849	1849	0
419	20230719	122500	62231849	1849	1849	1849	1849	0
420	20230719	122400	62231849	1849	1849	1849	1849	0
421	20230719	122300	62231849	1849	1849	1849	1849	0
422	20230719	122200	62231849	1849	1849	1849	1849	0
423	20230719	122100	62231849	1849	1849	1849	1849	970
424	20230719	122000	60438319	1849	1849	1849	1849	50
425	20230719	121900	60345869	1849	1849	1849	1849	50
426	20230719	121800	60253419	1850	1850	1850	1850	0
427	20230719	121700	60253419	1850	1850	1850	1850	0
428	20230719	121600	60253419	1850	1850	1850	1850	0
429	20230719	121500	60253419	1850	1850	1850	1850	0
430	20230719	121400	60253419	1850	1850	1850	1850	0
431	20230719	121300	60253419	1850	1850	1850	1850	0
432	20230719	121200	60253419	1850	1850	1850	1850	0
433	20230719	121100	60253419	1850	1850	1850	1850	0
434	20230719	121000	60253419	1850	1850	1850	1850	0
435	20230719	120900	60253419	1850	1850	1850	1850	0
436	20230719	120800	60253419	1850	1850	1850	1850	0
437	20230719	120700	60253419	1850	1850	1850	1850	0
438	20230719	120600	60253419	1850	1850	1850	1850	2340
439	20230719	120500	55924419	1846	1846	1846	1846	0
440	20230719	120400	55924419	1846	1846	1846	1846	0
441	20230719	120300	55924419	1846	1846	1846	1846	0
442	20230719	120200	55924419	1846	1846	1846	1846	13
443	20230719	120100	55900421	1843	1843	1843	1843	0
444	20230719	120000	55900421	1843	1843	1843	1843	0
445	20230719	115900	55900421	1843	1843	1843	1843	0
446	20230719	115800	55900421	1843	1843	1843	1843	11
447	20230719	115700	55880148	1848	1848	1848	1848	0
448	20230719	115600	55880148	1848	1848	1848	1848	0
449	20230719	115500	55880148	1848	1848	1848	1848	0
450	20230719	115400	55880148	1848	1848	1848	1848	0
451	20230719	115300	55880148	1848	1848	1848	1848	0
452	20230719	115200	55880148	1848	1848	1848	1848	0
453	20230719	115100	55880148	1848	1848	1848	1848	0
454	20230719	115000	55880148	1848	1848	1848	1848	0
455	20230719	114900	55880148	1848	1848	1848	1848	0
456	20230719	114800	55880148	1848	1848	1848	1848	0
457	20230719	114700	55880148	1848	1848	1848	1848	100
458	20230719	114600	55695348	1846	1846	1846	1846	445
459	20230719	114500	54873878	1845	1845	1845	1845	0
460	20230719	114400	54873878	1845	1845	1845	1845	580
461	20230719	114300	53803778	1847	1847	1847	1847	0
462	20230719	114200	53803778	1847	1847	1847	1847	0
463	20230719	114100	53803778	1847	1847	1847	1847	0
464	20230719	114000	53803778	1847	1847	1847	1847	0
465	20230719	113900	53803778	1847	1847	1847	1847	0
466	20230719	113800	53803778	1847	1847	1847	1847	0
467	20230719	113700	53803778	1847	1847	1847	1847	0
468	20230719	113600	53803778	1847	1847	1847	1847	0
469	20230719	113500	53803778	1847	1847	1847	1847	0
470	20230719	113400	53803778	1847	1847	1847	1847	0
471	20230719	113300	53803778	1847	1847	1847	1847	0
472	20230719	113200	53803778	1847	1847	1847	1847	0
473	20230719	113100	53803778	1847	1847	1847	1847	0
474	20230719	113000	53803778	1847	1847	1847	1847	0
475	20230719	112900	53803778	1847	1847	1847	1847	0
476	20230719	112800	53803778	1847	1847	1847	1847	0
477	20230719	112700	53803778	1847	1847	1847	1847	0
478	20230719	112600	53803778	1847	1847	1847	1847	0
479	20230719	112500	53803778	1847	1847	1847	1847	0
480	20230719	112400	53803778	1847	1847	1847	1847	0
481	20230719	112300	53803778	1847	1847	1847	1847	0
482	20230719	112200	53803778	1847	1847	1847	1847	0
483	20230719	112100	53803778	1847	1847	1847	1847	0
484	20230719	112000	53803778	1847	1847	1847	1847	0
485	20230719	111900	53803778	1847	1847	1847	1847	0
486	20230719	111800	53803778	1847	1847	1847	1847	0
487	20230719	111700	53803778	1847	1847	1847	1847	703
488	20230719	111600	52505337	1845	1845	1845	1845	0
489	20230719	111500	52505337	1845	1845	1845	1845	13
490	20230719	111400	52481352	1845	1845	1845	1845	0
491	20230719	111300	52481352	1845	1845	1845	1845	0
492	20230719	111200	52481352	1845	1845	1845	1845	13
493	20230719	111100	52457367	1845	1845	1845	1845	0
494	20230719	111000	52457367	1845	1845	1845	1845	0
495	20230719	110900	52457367	1845	1845	1845	1845	4
496	20230719	110800	52449987	1847	1847	1847	1847	1
497	20230719	110700	52448140	1843	1843	1843	1843	0
498	20230719	110600	52448140	1843	1843	1843	1843	598
499	20230719	110500	51346026	1843	1843	1843	1843	0
500	20230719	110400	51346026	1843	1843	1843	1843	0
501	20230719	110300	51346026	1843	1843	1843	1843	0
502	20230719	110200	51346026	1843	1843	1843	1843	0
503	20230719	110100	51346026	1843	1843	1843	1843	18
504	20230719	110000	51312852	1848	1848	1848	1848	0
505	20230719	105900	51312852	1848	1848	1848	1848	0
506	20230719	105800	51312852	1848	1848	1848	1848	0
507	20230719	105700	51312852	1848	1848	1848	1848	0
508	20230719	105600	51312852	1848	1848	1848	1843	503
509	20230719	105500	50384463	1844	1845	1845	1844	1023
510	20230719	105400	48497338	1845	1847	1847	1845	2850
511	20230719	105300	43235471	1848	1848	1848	1848	105
512	20230719	105200	43041431	1848	1848	1848	1848	0
513	20230719	105100	43041431	1848	1848	1848	1848	0
514	20230719	105000	43041431	1848	1848	1848	1848	0
515	20230719	104900	43041431	1848	1848	1848	1848	0
516	20230719	104800	43041431	1848	1848	1848	1848	215
517	20230719	104700	42644111	1848	1848	1848	1848	2594
518	20230719	104600	37850399	1847	1847	1847	1847	0
519	20230719	104500	37850399	1847	1847	1847	1847	0
520	20230719	104400	37850399	1847	1847	1847	1847	500
521	20230719	104300	36926899	1847	1847	1847	1847	0
522	20230719	104200	36926899	1847	1847	1847	1847	1215
523	20230719	104100	34682794	1848	1848	1848	1848	0
524	20230719	104000	34682794	1848	1848	1848	1848	0
525	20230719	103900	34682794	1848	1848	1848	1848	500
526	20230719	103800	33758794	1848	1848	1848	1848	0
527	20230719	103700	33758794	1848	1848	1848	1848	2960
528	20230719	103600	28288714	1849	1849	1849	1849	0
529	20230719	103500	28288714	1849	1849	1849	1849	169
530	20230719	103400	27976233	1850	1850	1850	1850	271
531	20230719	103300	27474883	1849	1849	1849	1849	0
532	20230719	103200	27474883	1849	1849	1849	1849	0
533	20230719	103100	27474883	1849	1849	1849	1849	795
534	20230719	103000	26004928	1849	1849	1849	1849	0
535	20230719	102900	26004928	1849	1849	1849	1849	0
536	20230719	102800	26004928	1849	1849	1849	1849	0
537	20230719	102700	26004928	1849	1849	1849	1849	0
538	20230719	102600	26004928	1849	1849	1849	1849	0
539	20230719	102500	26004928	1849	1849	1849	1849	0
540	20230719	102400	26004928	1849	1849	1849	1849	245
541	20230719	102300	25551923	1849	1849	1849	1849	195
542	20230719	102200	25191368	1849	1849	1849	1849	0
543	20230719	102100	25191368	1849	1849	1849	1849	0
544	20230719	102000	25191368	1849	1849	1849	1849	1000
545	20230719	101900	23342368	1849	1849	1849	1849	100
546	20230719	101800	23157468	1849	1849	1849	1849	100
547	20230719	101700	22972568	1849	1849	1849	1849	0
548	20230719	101600	22972568	1849	1849	1849	1849	0
549	20230719	101500	22972568	1849	1849	1849	1849	0
550	20230719	101400	22972568	1849	1849	1849	1849	129
551	20230719	101300	22734047	1851	1851	1851	1851	10
552	20230719	101200	22715537	1851	1851	1851	1851	11
553	20230719	101100	22695176	1851	1851	1851	1851	11
554	20230719	101000	22674815	1851	1851	1851	1851	11
555	20230719	100900	22654454	1850	1850	1850	1850	1098
556	20230719	100800	20623154	1850	1850	1850	1850	0
557	20230719	100700	20623154	1850	1850	1850	1850	0
558	20230719	100600	20623154	1850	1850	1850	1850	0
559	20230719	100500	20623154	1850	1850	1850	1850	0
560	20230719	100400	20623154	1850	1850	1850	1850	0
561	20230719	100300	20623154	1850	1850	1850	1850	36
562	20230719	100200	20556554	1850	1850	1850	1850	0
563	20230719	100100	20556554	1850	1850	1850	1850	0
564	20230719	100000	20556554	1850	1850	1850	1850	50
565	20230719	095900	20464054	1850	1850	1850	1850	0
566	20230719	095800	20464054	1850	1850	1850	1850	0
567	20230719	095700	20464054	1850	1850	1850	1850	0
568	20230719	095600	20464054	1850	1850	1850	1850	0
569	20230719	095500	20464054	1850	1850	1850	1850	0
570	20230719	095400	20464054	1850	1850	1850	1850	1173
571	20230719	095300	18294004	1848	1848	1848	1848	0
572	20230719	095200	18294004	1848	1848	1848	1848	337
573	20230719	095100	17671228	1850	1850	1850	1850	100
574	20230719	095000	17486228	1848	1848	1848	1848	0
575	20230719	094900	17486228	1848	1849	1850	1848	855
576	20230719	094800	15905488	1850	1850	1850	1850	2
577	20230719	094700	15901788	1850	1850	1850	1850	200
578	20230719	094600	15531788	1850	1850	1850	1850	43
579	20230719	094500	15452238	1850	1850	1850	1850	151
580	20230719	094400	15172888	1850	1850	1850	1850	0
581	20230719	094300	15172888	1850	1850	1850	1850	0
582	20230719	094200	15172888	1850	1850	1850	1850	20
583	20230719	094100	15135888	1851	1851	1851	1851	0
584	20230719	094000	15135888	1851	1851	1851	1851	0
585	20230719	093900	15135888	1851	1851	1851	1851	0
586	20230719	093800	15135888	1851	1851	1851	1849	47
587	20230719	093700	15048893	1851	1851	1851	1851	0
588	20230719	093600	15048893	1851	1851	1851	1851	0
589	20230719	093500	15048893	1851	1851	1851	1851	0
590	20230719	093400	15048893	1851	1851	1851	1851	0
591	20230719	093300	15048893	1851	1851	1851	1851	1
592	20230719	093200	15047042	1851	1851	1851	1851	0
593	20230719	093100	15047042	1851	1851	1851	1851	231
594	20230719	093000	14619461	1848	1848	1848	1848	200
595	20230719	092900	14249861	1848	1848	1848	1848	30
596	20230719	092800	14194421	1848	1848	1848	1848	0
597	20230719	092700	14194421	1848	1848	1848	1848	1
598	20230719	092600	14192573	1847	1847	1847	1847	0
599	20230719	092500	14192573	1847	1849	1849	1847	1050
600	20230719	092400	12252604	1850	1850	1850	1850	5
601	20230719	092300	12243354	1850	1851	1851	1850	3206
602	20230719	092200	6312199	1851	1851	1851	1851	0
603	20230719	092100	6312199	1851	1851	1851	1851	0
604	20230719	092000	6312199	1851	1851	1851	1851	0
605	20230719	091900	6312199	1851	1850	1851	1850	207
606	20230719	091800	5929149	1850	1851	1851	1850	1046
607	20230719	091700	3993021	1851	1852	1852	1851	118
608	20230719	091600	3774503	1851	1851	1851	1851	0
609	20230719	091500	3774503	1851	1851	1851	1851	0
610	20230719	091400	3774503	1851	1851	1851	1851	21
611	20230719	091300	3735632	1852	1852	1852	1852	0
612	20230719	091200	3735632	1852	1852	1852	1852	0
613	20230719	091100	3735632	1852	1852	1852	1852	1523
614	20230719	091000	915036	1852	1852	1852	1852	0
615	20230719	090900	915036	1852	1852	1852	1852	0
616	20230719	090800	915036	1852	1852	1852	1852	1
617	20230719	090700	913184	1868	1868	1868	1868	0
618	20230719	090600	913184	1868	1868	1868	1868	1
619	20230719	090500	911316	1868	1853	1868	1853	2
620	20230719	090400	907595	1868	1868	1868	1868	1
621	20230719	090300	905727	1868	1868	1868	1853	20
622	20230719	090200	868637	1868	1868	1868	1868	1
623	20230719	090100	866769	1868	1868	1868	1868	1
624	20230719	090000	864901	1869	1852	1869	1852	467