KissMeData/256630/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	203300	84443569	1899	1899	1899	1899	1417
3	20230718	203200	84443569	1899	1899	1899	1899	0
4	20230718	203100	84443569	1899	1899	1899	1899	0
5	20230718	203000	84443569	1899	1899	1899	1899	0
6	20230718	202900	84443569	1899	1899	1899	1899	0
7	20230718	202800	84443569	1899	1899	1899	1899	0
8	20230718	202700	84443569	1899	1899	1899	1899	0
9	20230718	202600	84443569	1899	1899	1899	1899	0
10	20230718	202500	84443569	1899	1899	1899	1899	0
11	20230718	202400	84443569	1899	1899	1899	1899	0
12	20230718	202300	84443569	1899	1899	1899	1899	0
13	20230718	202200	84443569	1899	1899	1899	1899	0
14	20230718	202100	84443569	1899	1899	1899	1899	0
15	20230718	202000	84443569	1899	1899	1899	1899	0
16	20230718	201900	84443569	1899	1899	1899	1899	0
17	20230718	201800	84443569	1899	1899	1899	1899	0
18	20230718	201700	84443569	1899	1899	1899	1899	0
19	20230718	201600	84443569	1899	1899	1899	1899	0
20	20230718	201500	84443569	1899	1899	1899	1899	0
21	20230718	201400	84443569	1899	1899	1899	1899	0
22	20230718	201300	84443569	1899	1899	1899	1899	0
23	20230718	201200	84443569	1899	1899	1899	1899	0
24	20230718	201100	84443569	1899	1899	1899	1899	0
25	20230718	201000	84443569	1899	1899	1899	1899	0
26	20230718	200900	84443569	1899	1899	1899	1899	0
27	20230718	200800	84443569	1899	1899	1899	1899	0
28	20230718	200700	84443569	1899	1899	1899	1899	0
29	20230718	200600	84443569	1899	1899	1899	1899	0
30	20230718	200500	84443569	1899	1899	1899	1899	0
31	20230718	200400	84443569	1899	1899	1899	1899	0
32	20230718	200300	84443569	1899	1899	1899	1899	1417
33	20230718	200200	84443569	1899	1899	1899	1899	0
34	20230718	200100	84443569	1899	1899	1899	1899	0
35	20230718	200000	84443569	1899	1899	1899	1899	0
36	20230718	195900	84443569	1899	1899	1899	1899	0
37	20230718	195800	84443569	1899	1899	1899	1899	0
38	20230718	195700	84443569	1899	1899	1899	1899	0
39	20230718	195600	84443569	1899	1899	1899	1899	0
40	20230718	195500	84443569	1899	1899	1899	1899	0
41	20230718	195400	84443569	1899	1899	1899	1899	0
42	20230718	195300	84443569	1899	1899	1899	1899	0
43	20230718	195200	84443569	1899	1899	1899	1899	0
44	20230718	195100	84443569	1899	1899	1899	1899	0
45	20230718	195000	84443569	1899	1899	1899	1899	0
46	20230718	194900	84443569	1899	1899	1899	1899	0
47	20230718	194800	84443569	1899	1899	1899	1899	0
48	20230718	194700	84443569	1899	1899	1899	1899	0
49	20230718	194600	84443569	1899	1899	1899	1899	0
50	20230718	194500	84443569	1899	1899	1899	1899	0
51	20230718	194400	84443569	1899	1899	1899	1899	0
52	20230718	194300	84443569	1899	1899	1899	1899	0
53	20230718	194200	84443569	1899	1899	1899	1899	0
54	20230718	194100	84443569	1899	1899	1899	1899	0
55	20230718	194000	84443569	1899	1899	1899	1899	0
56	20230718	193900	84443569	1899	1899	1899	1899	0
57	20230718	193800	84443569	1899	1899	1899	1899	0
58	20230718	193700	84443569	1899	1899	1899	1899	0
59	20230718	193600	84443569	1899	1899	1899	1899	0
60	20230718	193500	84443569	1899	1899	1899	1899	0
61	20230718	193400	84443569	1899	1899	1899	1899	0
62	20230718	193300	84443569	1899	1899	1899	1899	1417
63	20230718	193200	84443569	1899	1899	1899	1899	0
64	20230718	193100	84443569	1899	1899	1899	1899	0
65	20230718	193000	84443569	1899	1899	1899	1899	0
66	20230718	192900	84443569	1899	1899	1899	1899	0
67	20230718	192800	84443569	1899	1899	1899	1899	0
68	20230718	192700	84443569	1899	1899	1899	1899	0
69	20230718	192600	84443569	1899	1899	1899	1899	0
70	20230718	192500	84443569	1899	1899	1899	1899	0
71	20230718	192400	84443569	1899	1899	1899	1899	0
72	20230718	192300	84443569	1899	1899	1899	1899	0
73	20230718	192200	84443569	1899	1899	1899	1899	0
74	20230718	192100	84443569	1899	1899	1899	1899	0
75	20230718	192000	84443569	1899	1899	1899	1899	0
76	20230718	191900	84443569	1899	1899	1899	1899	0
77	20230718	191800	84443569	1899	1899	1899	1899	0
78	20230718	191700	84443569	1899	1899	1899	1899	0
79	20230718	191600	84443569	1899	1899	1899	1899	0
80	20230718	191500	84443569	1899	1899	1899	1899	0
81	20230718	191400	84443569	1899	1899	1899	1899	0
82	20230718	191300	84443569	1899	1899	1899	1899	0
83	20230718	191200	84443569	1899	1899	1899	1899	0
84	20230718	191100	84443569	1899	1899	1899	1899	0
85	20230718	191000	84443569	1899	1899	1899	1899	0
86	20230718	190900	84443569	1899	1899	1899	1899	0
87	20230718	190800	84443569	1899	1899	1899	1899	0
88	20230718	190700	84443569	1899	1899	1899	1899	0
89	20230718	190600	84443569	1899	1899	1899	1899	0
90	20230718	190500	84443569	1899	1899	1899	1899	0
91	20230718	190400	84443569	1899	1899	1899	1899	0
92	20230718	190300	84443569	1899	1899	1899	1899	1417
93	20230718	190200	84443569	1899	1899	1899	1899	0
94	20230718	190100	84443569	1899	1899	1899	1899	0
95	20230718	190000	84443569	1899	1899	1899	1899	0
96	20230718	185900	84443569	1899	1899	1899	1899	0
97	20230718	185800	84443569	1899	1899	1899	1899	0
98	20230718	185700	84443569	1899	1899	1899	1899	0
99	20230718	185600	84443569	1899	1899	1899	1899	0
100	20230718	185500	84443569	1899	1899	1899	1899	0
101	20230718	185400	84443569	1899	1899	1899	1899	0
102	20230718	185300	84443569	1899	1899	1899	1899	0
103	20230718	185200	84443569	1899	1899	1899	1899	0
104	20230718	185100	84443569	1899	1899	1899	1899	0
105	20230718	185000	84443569	1899	1899	1899	1899	0
106	20230718	184900	84443569	1899	1899	1899	1899	0
107	20230718	184800	84443569	1899	1899	1899	1899	0
108	20230718	184700	84443569	1899	1899	1899	1899	0
109	20230718	184600	84443569	1899	1899	1899	1899	0
110	20230718	184500	84443569	1899	1899	1899	1899	0
111	20230718	184400	84443569	1899	1899	1899	1899	0
112	20230718	184300	84443569	1899	1899	1899	1899	0
113	20230718	184200	84443569	1899	1899	1899	1899	0
114	20230718	184100	84443569	1899	1899	1899	1899	0
115	20230718	184000	84443569	1899	1899	1899	1899	0
116	20230718	183900	84443569	1899	1899	1899	1899	0
117	20230718	183800	84443569	1899	1899	1899	1899	0
118	20230718	183700	84443569	1899	1899	1899	1899	0
119	20230718	183600	84443569	1899	1899	1899	1899	0
120	20230718	183500	84443569	1899	1899	1899	1899	0
121	20230718	183400	84443569	1899	1899	1899	1899	0
122	20230718	183300	84443569	1899	1899	1899	1899	1417
123	20230718	183200	84443569	1899	1899	1899	1899	0
124	20230718	183100	84443569	1899	1899	1899	1899	0
125	20230718	183000	84443569	1899	1899	1899	1899	0
126	20230718	182900	84443569	1899	1899	1899	1899	0
127	20230718	182800	84443569	1899	1899	1899	1899	0
128	20230718	182700	84443569	1899	1899	1899	1899	0
129	20230718	182600	84443569	1899	1899	1899	1899	0
130	20230718	182500	84443569	1899	1899	1899	1899	0
131	20230718	182400	84443569	1899	1899	1899	1899	0
132	20230718	182300	84443569	1899	1899	1899	1899	0
133	20230718	182200	84443569	1899	1899	1899	1899	0
134	20230718	182100	84443569	1899	1899	1899	1899	0
135	20230718	182000	84443569	1899	1899	1899	1899	0
136	20230718	181900	84443569	1899	1899	1899	1899	0
137	20230718	181800	84443569	1899	1899	1899	1899	0
138	20230718	181700	84443569	1899	1899	1899	1899	0
139	20230718	181600	84443569	1899	1899	1899	1899	0
140	20230718	181500	84443569	1899	1899	1899	1899	0
141	20230718	181400	84443569	1899	1899	1899	1899	0
142	20230718	181300	84443569	1899	1899	1899	1899	0
143	20230718	181200	84443569	1899	1899	1899	1899	0
144	20230718	181100	84443569	1899	1899	1899	1899	0
145	20230718	181000	84443569	1899	1899	1899	1899	0
146	20230718	180900	84443569	1899	1899	1899	1899	0
147	20230718	180800	84443569	1899	1899	1899	1899	0
148	20230718	180700	84443569	1899	1899	1899	1899	0
149	20230718	180600	84443569	1899	1899	1899	1899	0
150	20230718	180500	84443569	1899	1899	1899	1899	0
151	20230718	180400	84443569	1899	1899	1899	1899	0
152	20230718	180300	84443569	1899	1899	1899	1899	1417
153	20230718	180200	84443569	1899	1899	1899	1899	0
154	20230718	180100	84443569	1899	1899	1899	1899	0
155	20230718	180000	84443569	1899	1899	1899	1899	0
156	20230718	175900	84443569	1899	1899	1899	1899	0
157	20230718	175800	84443569	1899	1899	1899	1899	0
158	20230718	175700	84443569	1899	1899	1899	1899	0
159	20230718	175600	84443569	1899	1899	1899	1899	0
160	20230718	175500	84443569	1899	1899	1899	1899	0
161	20230718	175400	84443569	1899	1899	1899	1899	0
162	20230718	175300	84443569	1899	1899	1899	1899	0
163	20230718	175200	84443569	1899	1899	1899	1899	0
164	20230718	175100	84443569	1899	1899	1899	1899	0
165	20230718	175000	84443569	1899	1899	1899	1899	0
166	20230718	174900	84443569	1899	1899	1899	1899	0
167	20230718	174800	84443569	1899	1899	1899	1899	0
168	20230718	174700	84443569	1899	1899	1899	1899	0
169	20230718	174600	84443569	1899	1899	1899	1899	0
170	20230718	174500	84443569	1899	1899	1899	1899	0
171	20230718	174400	84443569	1899	1899	1899	1899	0
172	20230718	174300	84443569	1899	1899	1899	1899	0
173	20230718	174200	84443569	1899	1899	1899	1899	0
174	20230718	174100	84443569	1899	1899	1899	1899	0
175	20230718	174000	84443569	1899	1899	1899	1899	0
176	20230718	173900	84443569	1899	1899	1899	1899	0
177	20230718	173800	84443569	1899	1899	1899	1899	0
178	20230718	173700	84443569	1899	1899	1899	1899	0
179	20230718	173600	84443569	1899	1899	1899	1899	0
180	20230718	173500	84443569	1899	1899	1899	1899	0
181	20230718	173400	84443569	1899	1899	1899	1899	0
182	20230718	173300	84443569	1899	1899	1899	1899	1417
183	20230718	173200	84443569	1899	1899	1899	1899	0
184	20230718	173100	84443569	1899	1899	1899	1899	0
185	20230718	173000	84443569	1899	1899	1899	1899	0
186	20230718	172900	84443569	1899	1899	1899	1899	0
187	20230718	172800	84443569	1899	1899	1899	1899	0
188	20230718	172700	84443569	1899	1899	1899	1899	0
189	20230718	172600	84443569	1899	1899	1899	1899	0
190	20230718	172500	84443569	1899	1899	1899	1899	0
191	20230718	172400	84443569	1899	1899	1899	1899	0
192	20230718	172300	84443569	1899	1899	1899	1899	0
193	20230718	172200	84443569	1899	1899	1899	1899	0
194	20230718	172100	84443569	1899	1899	1899	1899	0
195	20230718	172000	84443569	1899	1899	1899	1899	0
196	20230718	171900	84443569	1899	1899	1899	1899	0
197	20230718	171800	84443569	1899	1899	1899	1899	0
198	20230718	171700	84443569	1899	1899	1899	1899	0
199	20230718	171600	84443569	1899	1899	1899	1899	0
200	20230718	171500	84443569	1899	1899	1899	1899	0
201	20230718	171400	84443569	1899	1899	1899	1899	0
202	20230718	171300	84443569	1899	1899	1899	1899	0
203	20230718	171200	84443569	1899	1899	1899	1899	0
204	20230718	171100	84443569	1899	1899	1899	1899	0
205	20230718	171000	84443569	1899	1899	1899	1899	0
206	20230718	170900	84443569	1899	1899	1899	1899	0
207	20230718	170800	84443569	1899	1899	1899	1899	0
208	20230718	170700	84443569	1899	1899	1899	1899	0
209	20230718	170600	84443569	1899	1899	1899	1899	0
210	20230718	170500	84443569	1899	1899	1899	1899	0
211	20230718	170400	84443569	1899	1899	1899	1899	0
212	20230718	170300	84443569	1899	1899	1899	1899	1417
213	20230718	170200	84443569	1899	1899	1899	1899	0
214	20230718	170100	84443569	1899	1899	1899	1899	0
215	20230718	170000	84443569	1899	1899	1899	1899	0
216	20230718	165900	84443569	1899	1899	1899	1899	0
217	20230718	165800	84443569	1899	1899	1899	1899	0
218	20230718	165700	84443569	1899	1899	1899	1899	0
219	20230718	165600	84443569	1899	1899	1899	1899	0
220	20230718	165500	84443569	1899	1899	1899	1899	0
221	20230718	165400	84443569	1899	1899	1899	1899	0
222	20230718	165300	84443569	1899	1899	1899	1899	0
223	20230718	165200	84443569	1899	1899	1899	1899	0
224	20230718	165100	84443569	1899	1899	1899	1899	0
225	20230718	165000	84443569	1899	1899	1899	1899	0
226	20230718	164900	84443569	1899	1899	1899	1899	0
227	20230718	164800	84443569	1899	1899	1899	1899	0
228	20230718	164700	84443569	1899	1899	1899	1899	0
229	20230718	164600	84443569	1899	1899	1899	1899	0
230	20230718	164500	84443569	1899	1899	1899	1899	0
231	20230718	164400	84443569	1899	1899	1899	1899	0
232	20230718	164300	84443569	1899	1899	1899	1899	0
233	20230718	164200	84443569	1899	1899	1899	1899	0
234	20230718	164100	84443569	1899	1899	1899	1899	0
235	20230718	164000	84443569	1899	1899	1899	1899	0
236	20230718	163900	84443569	1899	1899	1899	1899	0
237	20230718	163800	84443569	1899	1899	1899	1899	0
238	20230718	163700	84443569	1899	1899	1899	1899	0
239	20230718	163600	84443569	1899	1899	1899	1899	0
240	20230718	163500	84443569	1899	1899	1899	1899	0
241	20230718	163400	84443569	1899	1899	1899	1899	0
242	20230718	163300	84443569	1899	1899	1899	1899	1417
243	20230718	163200	84443569	1899	1899	1899	1899	0
244	20230718	163100	84443569	1899	1899	1899	1899	0
245	20230718	163000	84443569	1899	1899	1899	1899	0
246	20230718	162900	84443569	1899	1899	1899	1899	0
247	20230718	162800	84443569	1899	1899	1899	1899	0
248	20230718	162700	84443569	1899	1899	1899	1899	0
249	20230718	162600	84443569	1899	1899	1899	1899	0
250	20230718	162500	84443569	1899	1899	1899	1899	0
251	20230718	162400	84443569	1899	1899	1899	1899	0
252	20230718	162300	84443569	1899	1899	1899	1899	0
253	20230718	162200	84443569	1899	1899	1899	1899	0
254	20230718	162100	84443569	1899	1899	1899	1899	0
255	20230718	162000	84443569	1899	1899	1899	1899	0
256	20230718	161900	84443569	1899	1899	1899	1899	0
257	20230718	161800	84443569	1899	1899	1899	1899	0
258	20230718	161700	84443569	1899	1899	1899	1899	0
259	20230718	161600	84443569	1899	1899	1899	1899	0
260	20230718	161500	84443569	1899	1899	1899	1899	0
261	20230718	161400	84443569	1899	1899	1899	1899	0
262	20230718	161300	84443569	1899	1899	1899	1899	0
263	20230718	161200	84443569	1899	1899	1899	1899	0
264	20230718	161100	84443569	1899	1899	1899	1899	0
265	20230718	161000	84443569	1899	1899	1899	1899	0
266	20230718	160900	84443569	1899	1899	1899	1899	0
267	20230718	160800	84443569	1899	1899	1899	1899	0
268	20230718	160700	84443569	1899	1899	1899	1899	0
269	20230718	160600	84443569	1899	1899	1899	1899	0
270	20230718	160500	84443569	1899	1899	1899	1899	0
271	20230718	160400	84443569	1899	1899	1899	1899	0
272	20230718	160300	84443569	1899	1899	1899	1899	1417
273	20230718	160200	84443569	1899	1899	1899	1899	0
274	20230718	160100	84443569	1899	1899	1899	1899	0
275	20230718	160000	84443569	1899	1899	1899	1899	0
276	20230718	155900	84443569	1899	1899	1899	1899	0
277	20230718	155800	84443569	1899	1899	1899	1899	0
278	20230718	155700	84443569	1899	1899	1899	1899	0
279	20230718	155600	84443569	1899	1899	1899	1899	0
280	20230718	155500	84443569	1899	1899	1899	1899	0
281	20230718	155400	84443569	1899	1899	1899	1899	0
282	20230718	155300	84443569	1899	1899	1899	1899	0
283	20230718	155200	84443569	1899	1899	1899	1899	0
284	20230718	155100	84443569	1899	1899	1899	1899	0
285	20230718	155000	84443569	1899	1899	1899	1899	0
286	20230718	154900	84443569	1899	1899	1899	1899	0
287	20230718	154800	84443569	1899	1899	1899	1899	0
288	20230718	154700	84443569	1899	1899	1899	1899	0
289	20230718	154600	84443569	1899	1899	1899	1899	0
290	20230718	154500	84443569	1899	1899	1899	1899	0
291	20230718	154400	84443569	1899	1899	1899	1899	0
292	20230718	154300	84443569	1899	1899	1899	1899	0
293	20230718	154200	84443569	1899	1899	1899	1899	0
294	20230718	154100	84443569	1899	1899	1899	1899	0
295	20230718	154000	84443569	1899	1899	1899	1899	0
296	20230718	153900	84443569	1899	1899	1899	1899	0
297	20230718	153800	84443569	1899	1899	1899	1899	0
298	20230718	153700	84443569	1899	1899	1899	1899	0
299	20230718	153600	84443569	1899	1899	1899	1899	0
300	20230718	153500	84443569	1899	1899	1899	1899	0
301	20230718	153400	84443569	1899	1899	1899	1899	0
302	20230718	153300	84443569	1899	1899	1899	1899	1417
303	20230718	153200	84443569	1899	1899	1899	1899	0
304	20230718	153100	84443569	1899	1899	1899	1899	0
305	20230718	153000	84443569	1899	1899	1899	1899	1417
306	20230718	152900	81752686	1903	1903	1903	1903	0
307	20230718	152800	81752686	1903	1903	1903	1903	0
308	20230718	152700	81752686	1903	1903	1903	1903	0
309	20230718	152600	81752686	1903	1903	1903	1903	0
310	20230718	152500	81752686	1903	1903	1903	1903	0
311	20230718	152400	81752686	1903	1903	1903	1903	0
312	20230718	152300	81752686	1903	1903	1903	1903	0
313	20230718	152200	81752686	1903	1903	1903	1903	0
314	20230718	152100	81752686	1903	1903	1903	1903	0
315	20230718	152000	81752686	1903	1903	1903	1903	0
316	20230718	151900	81752686	1903	1893	1903	1893	1996
317	20230718	151800	77968088	1893	1881	1893	1877	120
318	20230718	151700	77742450	1895	1895	1895	1895	0
319	20230718	151600	77742450	1895	1893	1895	1893	200
320	20230718	151500	77363809	1894	1894	1894	1894	0
321	20230718	151400	77363809	1894	1891	1894	1881	701
322	20230718	151300	76038429	1891	1882	1891	1882	1100
323	20230718	151200	73961497	1882	1882	1882	1882	0
324	20230718	151100	73961497	1882	1877	1882	1877	530
325	20230718	151000	72964187	1877	1876	1877	1876	314
326	20230718	150900	72374847	1877	1877	1877	1877	0
327	20230718	150800	72374847	1877	1877	1877	1877	0
328	20230718	150700	72374847	1877	1879	1879	1873	109
329	20230718	150600	72170668	1882	1882	1882	1882	0
330	20230718	150500	72170668	1882	1882	1882	1882	0
331	20230718	150400	72170668	1882	1882	1882	1882	0
332	20230718	150300	72170668	1882	1882	1882	1882	0
333	20230718	150200	72170668	1882	1882	1882	1882	1
334	20230718	150100	72168786	1872	1873	1873	1872	1000
335	20230718	150000	70296748	1871	1880	1880	1871	3800
336	20230718	145900	63172032	1881	1881	1881	1881	1000
337	20230718	145800	61291032	1889	1889	1889	1889	0
338	20230718	145700	61291032	1889	1889	1889	1889	60
339	20230718	145600	61177692	1889	1889	1889	1889	0
340	20230718	145500	61177692	1889	1889	1889	1889	0
341	20230718	145400	61177692	1889	1889	1889	1889	1
342	20230718	145300	61175803	1888	1888	1888	1888	0
343	20230718	145200	61175803	1888	1888	1888	1888	0
344	20230718	145100	61175803	1888	1888	1888	1888	700
345	20230718	145000	59854203	1880	1880	1880	1880	0
346	20230718	144900	59854203	1880	1880	1880	1880	0
347	20230718	144800	59854203	1880	1880	1880	1880	0
348	20230718	144700	59854203	1880	1880	1880	1880	0
349	20230718	144600	59854203	1880	1880	1880	1880	0
350	20230718	144500	59854203	1880	1880	1880	1880	0
351	20230718	144400	59854203	1880	1880	1880	1880	0
352	20230718	144300	59854203	1880	1880	1880	1880	0
353	20230718	144200	59854203	1880	1880	1880	1880	0
354	20230718	144100	59854203	1880	1880	1880	1880	5
355	20230718	144000	59844803	1888	1888	1888	1888	0
356	20230718	143900	59844803	1888	1888	1888	1888	1
357	20230718	143800	59842915	1880	1880	1880	1880	0
358	20230718	143700	59842915	1880	1880	1880	1880	42
359	20230718	143600	59763955	1888	1888	1888	1888	0
360	20230718	143500	59763955	1888	1885	1888	1885	383
361	20230718	143400	59040923	1885	1885	1885	1885	0
362	20230718	143300	59040923	1885	1885	1885	1885	0
363	20230718	143200	59040923	1885	1885	1885	1885	8
364	20230718	143100	59025843	1885	1885	1885	1885	1
365	20230718	143000	59023958	1885	1885	1885	1885	0
366	20230718	142900	59023958	1885	1885	1885	1885	266
367	20230718	142800	58522548	1872	1872	1872	1872	0
368	20230718	142700	58522548	1872	1872	1872	1872	0
369	20230718	142600	58522548	1872	1872	1872	1872	0
370	20230718	142500	58522548	1872	1890	1890	1872	1874
371	20230718	142400	54996653	1891	1893	1893	1891	1261
372	20230718	142300	52610724	1894	1896	1896	1894	24
373	20230718	142200	52565244	1897	1897	1897	1897	8
374	20230718	142100	52550068	1898	1898	1898	1898	0
375	20230718	142000	52550068	1898	1898	1898	1898	0
376	20230718	141900	52550068	1898	1898	1898	1898	0
377	20230718	141800	52550068	1898	1898	1898	1898	8
378	20230718	141700	52534884	1899	1899	1899	1899	3
379	20230718	141600	52529187	1913	1913	1913	1913	0
380	20230718	141500	52529187	1913	1913	1913	1913	0
381	20230718	141400	52529187	1913	1913	1913	1913	0
382	20230718	141300	52529187	1913	1913	1913	1913	0
383	20230718	141200	52529187	1913	1898	1913	1898	1051
384	20230718	141100	50531794	1899	1900	1900	1899	2
385	20230718	141000	50527995	1892	1900	1900	1892	100
386	20230718	140900	50338507	1914	1893	1914	1892	1700
387	20230718	140800	47111484	1891	1909	1917	1891	501
388	20230718	140700	46153709	1911	1911	1911	1911	0
389	20230718	140600	46153709	1911	1895	1911	1895	2301
390	20230718	140500	41770753	1892	1895	1895	1892	7
391	20230718	140400	41757495	1882	1890	1890	1882	100
392	20230718	140300	41569015	1902	1903	1903	1902	285
393	20230718	140200	41026681	1890	1890	1890	1890	0
394	20230718	140100	41026681	1890	1890	1890	1890	1
395	20230718	140000	41024791	1903	1903	1903	1903	0
396	20230718	135900	41024791	1903	1903	1903	1903	0
397	20230718	135800	41024791	1903	1903	1903	1903	0
398	20230718	135700	41024791	1903	1903	1903	1903	0
399	20230718	135600	41024791	1903	1903	1903	1903	0
400	20230718	135500	41024791	1903	1892	1904	1892	2902
401	20230718	135400	35511999	1898	1898	1898	1898	0
402	20230718	135300	35511999	1898	1898	1898	1898	0
403	20230718	135200	35511999	1898	1898	1898	1898	0
404	20230718	135100	35511999	1898	1898	1898	1898	0
405	20230718	135000	35511999	1898	1877	1898	1877	500
406	20230718	134900	34566162	1877	1877	1877	1877	0
407	20230718	134800	34566162	1877	1877	1877	1877	240
408	20230718	134700	34115682	1874	1875	1875	1874	24
409	20230718	134600	34070705	1875	1876	1876	1875	68
410	20230718	134500	33943139	1877	1877	1877	1877	0
411	20230718	134400	33943139	1877	1877	1877	1877	0
412	20230718	134300	33943139	1877	1878	1878	1877	162
413	20230718	134200	33639003	1879	1879	1879	1879	0
414	20230718	134100	33639003	1879	1879	1879	1879	1
415	20230718	134000	33637124	1880	1884	1884	1880	5
416	20230718	133900	33627714	1885	1881	1885	1881	2
417	20230718	133800	33623948	1878	1878	1878	1878	0
418	20230718	133700	33623948	1878	1878	1878	1878	14
419	20230718	133600	33597656	1877	1877	1877	1877	6
420	20230718	133500	33586394	1877	1876	1877	1875	454
421	20230718	133400	32734395	1877	1877	1877	1877	97
422	20230718	133300	32552326	1885	1885	1885	1885	0
423	20230718	133200	32552326	1885	1885	1885	1885	0
424	20230718	133100	32552326	1885	1885	1885	1885	0
425	20230718	133000	32552326	1885	1885	1885	1885	0
426	20230718	132900	32552326	1885	1885	1885	1885	0
427	20230718	132800	32552326	1885	1885	1885	1885	1
428	20230718	132700	32550441	1877	1877	1877	1877	0
429	20230718	132600	32550441	1877	1878	1878	1877	20
430	20230718	132500	32512899	1878	1878	1878	1878	0
431	20230718	132400	32512899	1878	1878	1878	1878	0
432	20230718	132300	32512899	1878	1878	1878	1878	0
433	20230718	132200	32512899	1878	1878	1878	1878	149
434	20230718	132100	32233077	1878	1878	1878	1878	1000
435	20230718	132000	30355077	1878	1878	1878	1878	2000
436	20230718	131900	26599077	1879	1879	1879	1879	0
437	20230718	131800	26599077	1879	1879	1879	1879	0
438	20230718	131700	26599077	1879	1879	1879	1879	0
439	20230718	131600	26599077	1879	1880	1880	1879	1049
440	20230718	131500	24627973	1878	1878	1878	1878	0
441	20230718	131400	24627973	1878	1878	1878	1878	0
442	20230718	131300	24627973	1878	1895	1895	1878	1500
443	20230718	131200	21807332	1896	1898	1899	1896	36
444	20230718	131100	21739036	1899	1899	1900	1898	110
445	20230718	131000	21530162	1898	1899	1900	1898	506
446	20230718	130900	20568849	1900	1900	1900	1900	0
447	20230718	130800	20568849	1900	1900	1900	1900	0
448	20230718	130700	20568849	1900	1893	1900	1893	2000
449	20230718	130600	16772196	1893	1893	1893	1893	0
450	20230718	130500	16772196	1893	1893	1893	1893	0
451	20230718	130400	16772196	1893	1893	1893	1893	0
452	20230718	130300	16772196	1893	1893	1893	1893	0
453	20230718	130200	16772196	1893	1893	1893	1893	0
454	20230718	130100	16772196	1893	1893	1893	1893	0
455	20230718	130000	16772196	1893	1893	1893	1893	0
456	20230718	125900	16772196	1893	1893	1893	1893	0
457	20230718	125800	16772196	1893	1893	1893	1893	320
458	20230718	125700	16166436	1893	1893	1893	1893	0
459	20230718	125600	16166436	1893	1893	1893	1893	0
460	20230718	125500	16166436	1893	1893	1893	1893	0
461	20230718	125400	16166436	1893	1893	1893	1893	0
462	20230718	125300	16166436	1893	1893	1893	1893	0
463	20230718	125200	16166436	1893	1893	1893	1893	0
464	20230718	125100	16166436	1893	1893	1893	1893	0
465	20230718	125000	16166436	1893	1893	1893	1893	0
466	20230718	124900	16166436	1893	1893	1893	1893	0
467	20230718	124800	16166436	1893	1893	1893	1893	0
468	20230718	124700	16166436	1893	1893	1893	1893	0
469	20230718	124600	16166436	1893	1893	1893	1893	0
470	20230718	124500	16166436	1893	1893	1893	1893	0
471	20230718	124400	16166436	1893	1893	1893	1893	0
472	20230718	124300	16166436	1893	1893	1893	1893	0
473	20230718	124200	16166436	1893	1893	1893	1893	1
474	20230718	124100	16164543	1880	1880	1880	1880	0
475	20230718	124000	16164543	1880	1880	1880	1880	0
476	20230718	123900	16164543	1880	1880	1880	1880	0
477	20230718	123800	16164543	1880	1883	1883	1880	1863
478	20230718	123700	12661360	1893	1893	1893	1893	1
479	20230718	123600	12659467	1883	1883	1883	1883	0
480	20230718	123500	12659467	1883	1883	1883	1883	0
481	20230718	123400	12659467	1883	1883	1883	1883	0
482	20230718	123300	12659467	1883	1883	1883	1883	0
483	20230718	123200	12659467	1883	1883	1883	1883	23
484	20230718	123100	12616158	1882	1882	1882	1882	0
485	20230718	123000	12616158	1882	1882	1882	1882	23
486	20230718	122900	12572872	1882	1882	1882	1882	0
487	20230718	122800	12572872	1882	1882	1882	1882	0
488	20230718	122700	12572872	1882	1882	1882	1882	0
489	20230718	122600	12572872	1882	1882	1882	1882	0
490	20230718	122500	12572872	1882	1882	1882	1882	8
491	20230718	122400	12557816	1882	1882	1882	1882	4
492	20230718	122300	12550288	1882	1882	1882	1882	2
493	20230718	122200	12546524	1882	1882	1882	1882	0
494	20230718	122100	12546524	1882	1882	1882	1882	0
495	20230718	122000	12546524	1882	1882	1882	1882	0
496	20230718	121900	12546524	1882	1882	1882	1882	0
497	20230718	121800	12546524	1882	1882	1882	1882	0
498	20230718	121700	12546524	1882	1882	1882	1882	0
499	20230718	121600	12546524	1882	1882	1882	1882	0
500	20230718	121500	12546524	1882	1882	1882	1882	0
501	20230718	121400	12546524	1882	1882	1882	1882	0
502	20230718	121300	12546524	1882	1883	1883	1882	287
503	20230718	121200	12006368	1883	1883	1883	1883	0
504	20230718	121100	12006368	1883	1883	1883	1883	0
505	20230718	121000	12006368	1883	1883	1883	1883	0
506	20230718	120900	12006368	1883	1883	1883	1883	0
507	20230718	120800	12006368	1883	1883	1883	1883	0
508	20230718	120700	12006368	1883	1883	1883	1883	0
509	20230718	120600	12006368	1883	1883	1883	1883	0
510	20230718	120500	12006368	1883	1883	1883	1883	6
511	20230718	120400	11995070	1882	1882	1882	1882	0
512	20230718	120300	11995070	1882	1882	1882	1882	0
513	20230718	120200	11995070	1882	1882	1882	1882	0
514	20230718	120100	11995070	1882	1882	1882	1882	0
515	20230718	120000	11995070	1882	1882	1882	1882	0
516	20230718	115900	11995070	1882	1882	1882	1882	0
517	20230718	115800	11995070	1882	1882	1882	1882	0
518	20230718	115700	11995070	1882	1882	1882	1882	0
519	20230718	115600	11995070	1882	1882	1882	1882	0
520	20230718	115500	11995070	1882	1882	1882	1882	22
521	20230718	115400	11953666	1883	1883	1883	1883	6
522	20230718	115300	11942368	1883	1884	1884	1883	104
523	20230718	115200	11746535	1884	1884	1884	1884	0
524	20230718	115100	11746535	1884	1884	1884	1884	0
525	20230718	115000	11746535	1884	1884	1884	1884	0
526	20230718	114900	11746535	1884	1884	1884	1884	0
527	20230718	114800	11746535	1884	1884	1884	1884	0
528	20230718	114700	11746535	1884	1884	1884	1884	0
529	20230718	114600	11746535	1884	1884	1884	1884	0
530	20230718	114500	11746535	1884	1884	1884	1884	0
531	20230718	114400	11746535	1884	1884	1884	1884	0
532	20230718	114300	11746535	1884	1884	1884	1884	0
533	20230718	114200	11746535	1884	1884	1884	1884	0
534	20230718	114100	11746535	1884	1884	1884	1884	0
535	20230718	114000	11746535	1884	1884	1884	1884	0
536	20230718	113900	11746535	1884	1884	1884	1884	0
537	20230718	113800	11746535	1884	1884	1884	1884	1395
538	20230718	113700	9118355	1896	1896	1896	1896	0
539	20230718	113600	9118355	1896	1896	1896	1896	0
540	20230718	113500	9118355	1896	1896	1896	1896	0
541	20230718	113400	9118355	1896	1896	1896	1896	0
542	20230718	113300	9118355	1896	1896	1896	1896	0
543	20230718	113200	9118355	1896	1896	1896	1896	0
544	20230718	113100	9118355	1896	1896	1896	1896	0
545	20230718	113000	9118355	1896	1896	1896	1896	0
546	20230718	112900	9118355	1896	1896	1896	1896	0
547	20230718	112800	9118355	1896	1896	1896	1896	0
548	20230718	112700	9118355	1896	1896	1896	1896	1
549	20230718	112600	9116459	1884	1884	1884	1884	0
550	20230718	112500	9116459	1884	1884	1884	1884	1
551	20230718	112400	9114575	1899	1899	1899	1899	0
552	20230718	112300	9114575	1899	1899	1899	1899	0
553	20230718	112200	9114575	1899	1899	1899	1899	0
554	20230718	112100	9114575	1899	1899	1899	1899	0
555	20230718	112000	9114575	1899	1899	1899	1899	0
556	20230718	111900	9114575	1899	1899	1899	1899	0
557	20230718	111800	9114575	1899	1899	1899	1899	0
558	20230718	111700	9114575	1899	1899	1899	1899	0
559	20230718	111600	9114575	1899	1899	1899	1899	0
560	20230718	111500	9114575	1899	1899	1899	1899	0
561	20230718	111400	9114575	1899	1899	1899	1899	0
562	20230718	111300	9114575	1899	1899	1899	1899	0
563	20230718	111200	9114575	1899	1899	1899	1899	0
564	20230718	111100	9114575	1899	1899	1899	1899	0
565	20230718	111000	9114575	1899	1899	1899	1899	0
566	20230718	110900	9114575	1899	1899	1899	1899	0
567	20230718	110800	9114575	1899	1899	1899	1899	0
568	20230718	110700	9114575	1899	1899	1899	1899	0
569	20230718	110600	9114575	1899	1899	1899	1899	0
570	20230718	110500	9114575	1899	1899	1899	1899	0
571	20230718	110400	9114575	1899	1899	1899	1899	0
572	20230718	110300	9114575	1899	1899	1899	1899	0
573	20230718	110200	9114575	1899	1899	1899	1899	0
574	20230718	110100	9114575	1899	1899	1899	1899	0
575	20230718	110000	9114575	1899	1899	1899	1899	0
576	20230718	105900	9114575	1899	1883	1899	1883	117
577	20230718	105800	8893392	1887	1887	1887	1887	0
578	20230718	105700	8893392	1887	1887	1887	1887	10
579	20230718	105600	8874522	1887	1887	1887	1887	0
580	20230718	105500	8874522	1887	1887	1887	1887	0
581	20230718	105400	8874522	1887	1887	1887	1887	1
582	20230718	105300	8872635	1887	1887	1887	1887	1
583	20230718	105200	8870748	1882	1882	1882	1882	0
584	20230718	105100	8870748	1882	1882	1882	1882	0
585	20230718	105000	8870748	1882	1882	1882	1882	148
586	20230718	104900	8592212	1882	1882	1882	1882	152
587	20230718	104800	8306148	1882	1882	1882	1882	0
588	20230718	104700	8306148	1882	1882	1882	1882	0
589	20230718	104600	8306148	1882	1882	1882	1882	0
590	20230718	104500	8306148	1882	1882	1882	1882	0
591	20230718	104400	8306148	1882	1882	1882	1882	0
592	20230718	104300	8306148	1882	1882	1882	1882	0
593	20230718	104200	8306148	1882	1885	1885	1882	208
594	20230718	104100	7914422	1887	1887	1887	1887	0
595	20230718	104000	7914422	1887	1887	1887	1887	7
596	20230718	103900	7901213	1887	1887	1887	1887	101
597	20230718	103800	7710626	1887	1887	1887	1887	1
598	20230718	103700	7708739	1886	1886	1886	1886	389
599	20230718	103600	6975085	1886	1886	1886	1886	63
600	20230718	103500	6856267	1884	1884	1884	1884	0
601	20230718	103400	6856267	1884	1884	1884	1884	0
602	20230718	103300	6856267	1884	1884	1884	1884	0
603	20230718	103200	6856267	1884	1884	1884	1884	0
604	20230718	103100	6856267	1884	1884	1884	1884	0
605	20230718	103000	6856267	1884	1885	1885	1884	130
606	20230718	102900	6611327	1886	1886	1886	1886	0
607	20230718	102800	6611327	1886	1886	1886	1886	0
608	20230718	102700	6611327	1886	1886	1886	1886	0
609	20230718	102600	6611327	1886	1886	1886	1886	0
610	20230718	102500	6611327	1886	1886	1886	1886	0
611	20230718	102400	6611327	1886	1886	1886	1886	0
612	20230718	102300	6611327	1886	1886	1886	1886	0
613	20230718	102200	6611327	1886	1886	1886	1886	0
614	20230718	102100	6611327	1886	1886	1886	1886	0
615	20230718	102000	6611327	1886	1886	1886	1886	0
616	20230718	101900	6611327	1886	1886	1886	1886	0
617	20230718	101800	6611327	1886	1886	1886	1886	3
618	20230718	101700	6605669	1885	1885	1885	1885	540
619	20230718	101600	5587769	1886	1886	1886	1886	4
620	20230718	101500	5580225	1886	1886	1886	1886	541
621	20230718	101400	4559899	1887	1887	1887	1887	0
622	20230718	101300	4559899	1887	1887	1887	1887	0
623	20230718	101200	4559899	1887	1887	1887	1887	0
624	20230718	101100	4559899	1887	1887	1887	1887	0
625	20230718	101000	4559899	1887	1887	1887	1887	0
626	20230718	100900	4559899	1887	1887	1887	1887	0
627	20230718	100800	4559899	1887	1887	1887	1887	0
628	20230718	100700	4559899	1887	1887	1887	1887	0
629	20230718	100600	4559899	1887	1887	1887	1887	0
630	20230718	100500	4559899	1887	1887	1887	1887	5
631	20230718	100400	4550464	1887	1887	1887	1887	0
632	20230718	100300	4550464	1887	1887	1887	1887	1
633	20230718	100200	4548577	1887	1887	1887	1887	3
634	20230718	100100	4542916	1887	1887	1887	1887	1
635	20230718	100000	4541029	1887	1887	1887	1887	0
636	20230718	095900	4541029	1887	1887	1887	1887	2
637	20230718	095800	4537255	1899	1899	1899	1899	0
638	20230718	095700	4537255	1899	1899	1899	1899	0
639	20230718	095600	4537255	1899	1899	1899	1899	0
640	20230718	095500	4537255	1899	1887	1899	1887	2
641	20230718	095400	4533469	1887	1887	1887	1887	8
642	20230718	095300	4518373	1900	1900	1900	1900	0
643	20230718	095200	4518373	1900	1900	1900	1900	0
644	20230718	095100	4518373	1900	1900	1900	1900	0
645	20230718	095000	4518373	1900	1900	1900	1900	100
646	20230718	094900	4328373	1901	1899	1901	1899	526
647	20230718	094800	3328979	1900	1898	1900	1898	1053
648	20230718	094700	1329242	1897	1898	1898	1897	16
649	20230718	094600	1298889	1884	1884	1884	1884	0
650	20230718	094500	1298889	1884	1884	1884	1884	0
651	20230718	094400	1298889	1884	1884	1884	1884	0
652	20230718	094300	1298889	1884	1884	1884	1884	0
653	20230718	094200	1298889	1884	1884	1884	1884	0
654	20230718	094100	1298889	1884	1884	1884	1884	0
655	20230718	094000	1298889	1884	1890	1890	1884	316
656	20230718	093900	702894	1898	1899	1899	1898	96
657	20230718	093800	520656	1899	1899	1899	1899	0
658	20230718	093700	520656	1899	1899	1899	1899	0
659	20230718	093600	520656	1899	1899	1899	1899	5
660	20230718	093500	511161	1899	1899	1899	1899	0
661	20230718	093400	511161	1899	1899	1899	1899	0
662	20230718	093300	511161	1899	1899	1899	1899	0
663	20230718	093200	511161	1899	1899	1899	1899	0
664	20230718	093100	511161	1899	1899	1899	1899	0
665	20230718	093000	511161	1899	1899	1899	1899	0
666	20230718	092900	511161	1899	1899	1899	1899	0
667	20230718	092800	511161	1899	1899	1899	1899	1
668	20230718	092700	509262	1890	1890	1890	1890	4
669	20230718	092600	501702	1890	1890	1890	1890	0
670	20230718	092500	501702	1890	1890	1890	1890	0
671	20230718	092400	501702	1890	1890	1890	1890	0
672	20230718	092300	501702	1890	1890	1890	1890	0
673	20230718	092200	501702	1890	1890	1890	1890	0
674	20230718	092100	501702	1890	1890	1890	1890	0
675	20230718	092000	501702	1890	1890	1890	1890	10
676	20230718	091900	482802	1899	1899	1899	1899	10
677	20230718	091800	463812	1899	1894	1899	1894	11
678	20230718	091700	442973	1894	1894	1894	1894	0
679	20230718	091600	442973	1894	1894	1894	1894	0
680	20230718	091500	442973	1894	1894	1894	1894	10
681	20230718	091400	424033	1890	1890	1890	1890	0
682	20230718	091300	424033	1890	1890	1890	1890	1
683	20230718	091200	422143	1890	1890	1890	1890	0
684	20230718	091100	422143	1890	1890	1890	1890	0
685	20230718	091000	422143	1890	1890	1890	1890	1
686	20230718	090900	420253	1894	1893	1894	1893	93
687	20230718	090800	244202	1894	1894	1894	1894	1
688	20230718	090700	242308	1893	1893	1893	1893	9
689	20230718	090600	225271	1893	1893	1893	1893	0
690	20230718	090500	225271	1893	1893	1893	1890	75
691	20230718	090400	83299	1894	1894	1894	1894	0
692	20230718	090300	83299	1894	1894	1894	1894	0
693	20230718	090200	83299	1894	1894	1894	1894	7
694	20230718	090100	70041	1893	1893	1893	1893	27
695	20230718	090000	18930	1893	1893	1893	1893	10