KissMeData/079650/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194000	28547552	1924	1924	1924	1924	403
3	20230706	193900	28547552	1924	1924	1924	1924	0
4	20230706	193800	28547552	1924	1924	1924	1924	0
5	20230706	193700	28547552	1924	1924	1924	1924	0
6	20230706	193600	28547552	1924	1924	1924	1924	0
7	20230706	193500	28547552	1924	1924	1924	1924	0
8	20230706	193400	28547552	1924	1924	1924	1924	0
9	20230706	193300	28547552	1924	1924	1924	1924	0
10	20230706	193200	28547552	1924	1924	1924	1924	0
11	20230706	193100	28547552	1924	1924	1924	1924	0
12	20230706	193000	28547552	1924	1924	1924	1924	0
13	20230706	192900	28547552	1924	1924	1924	1924	0
14	20230706	192800	28547552	1924	1924	1924	1924	0
15	20230706	192700	28547552	1924	1924	1924	1924	0
16	20230706	192600	28547552	1924	1924	1924	1924	0
17	20230706	192500	28547552	1924	1924	1924	1924	0
18	20230706	192400	28547552	1924	1924	1924	1924	0
19	20230706	192300	28547552	1924	1924	1924	1924	0
20	20230706	192200	28547552	1924	1924	1924	1924	0
21	20230706	192100	28547552	1924	1924	1924	1924	0
22	20230706	192000	28547552	1924	1924	1924	1924	0
23	20230706	191900	28547552	1924	1924	1924	1924	0
24	20230706	191800	28547552	1924	1924	1924	1924	0
25	20230706	191700	28547552	1924	1924	1924	1924	0
26	20230706	191600	28547552	1924	1924	1924	1924	0
27	20230706	191500	28547552	1924	1924	1924	1924	0
28	20230706	191400	28547552	1924	1924	1924	1924	0
29	20230706	191300	28547552	1924	1924	1924	1924	0
30	20230706	191200	28547552	1924	1924	1924	1924	0
31	20230706	191100	28547552	1924	1924	1924	1924	0
32	20230706	191000	28547552	1924	1924	1924	1924	403
33	20230706	190900	28547552	1924	1924	1924	1924	0
34	20230706	190800	28547552	1924	1924	1924	1924	0
35	20230706	190700	28547552	1924	1924	1924	1924	0
36	20230706	190600	28547552	1924	1924	1924	1924	0
37	20230706	190500	28547552	1924	1924	1924	1924	0
38	20230706	190400	28547552	1924	1924	1924	1924	0
39	20230706	190300	28547552	1924	1924	1924	1924	0
40	20230706	190200	28547552	1924	1924	1924	1924	0
41	20230706	190100	28547552	1924	1924	1924	1924	0
42	20230706	190000	28547552	1924	1924	1924	1924	0
43	20230706	185900	28547552	1924	1924	1924	1924	0
44	20230706	185800	28547552	1924	1924	1924	1924	0
45	20230706	185700	28547552	1924	1924	1924	1924	0
46	20230706	185600	28547552	1924	1924	1924	1924	0
47	20230706	185500	28547552	1924	1924	1924	1924	0
48	20230706	185400	28547552	1924	1924	1924	1924	0
49	20230706	185300	28547552	1924	1924	1924	1924	0
50	20230706	185200	28547552	1924	1924	1924	1924	0
51	20230706	185100	28547552	1924	1924	1924	1924	0
52	20230706	185000	28547552	1924	1924	1924	1924	0
53	20230706	184900	28547552	1924	1924	1924	1924	0
54	20230706	184800	28547552	1924	1924	1924	1924	0
55	20230706	184700	28547552	1924	1924	1924	1924	0
56	20230706	184600	28547552	1924	1924	1924	1924	0
57	20230706	184500	28547552	1924	1924	1924	1924	0
58	20230706	184400	28547552	1924	1924	1924	1924	0
59	20230706	184300	28547552	1924	1924	1924	1924	0
60	20230706	184200	28547552	1924	1924	1924	1924	0
61	20230706	184100	28547552	1924	1924	1924	1924	0
62	20230706	184000	28547552	1924	1924	1924	1924	403
63	20230706	183900	28547552	1924	1924	1924	1924	0
64	20230706	183800	28547552	1924	1924	1924	1924	0
65	20230706	183700	28547552	1924	1924	1924	1924	0
66	20230706	183600	28547552	1924	1924	1924	1924	0
67	20230706	183500	28547552	1924	1924	1924	1924	0
68	20230706	183400	28547552	1924	1924	1924	1924	0
69	20230706	183300	28547552	1924	1924	1924	1924	0
70	20230706	183200	28547552	1924	1924	1924	1924	0
71	20230706	183100	28547552	1924	1924	1924	1924	0
72	20230706	183000	28547552	1924	1924	1924	1924	0
73	20230706	182900	28547552	1924	1924	1924	1924	0
74	20230706	182800	28547552	1924	1924	1924	1924	0
75	20230706	182700	28547552	1924	1924	1924	1924	0
76	20230706	182600	28547552	1924	1924	1924	1924	0
77	20230706	182500	28547552	1924	1924	1924	1924	0
78	20230706	182400	28547552	1924	1924	1924	1924	0
79	20230706	182300	28547552	1924	1924	1924	1924	0
80	20230706	182200	28547552	1924	1924	1924	1924	0
81	20230706	182100	28547552	1924	1924	1924	1924	0
82	20230706	182000	28547552	1924	1924	1924	1924	0
83	20230706	181900	28547552	1924	1924	1924	1924	0
84	20230706	181800	28547552	1924	1924	1924	1924	0
85	20230706	181700	28547552	1924	1924	1924	1924	0
86	20230706	181600	28547552	1924	1924	1924	1924	0
87	20230706	181500	28547552	1924	1924	1924	1924	0
88	20230706	181400	28547552	1924	1924	1924	1924	0
89	20230706	181300	28547552	1924	1924	1924	1924	0
90	20230706	181200	28547552	1924	1924	1924	1924	0
91	20230706	181100	28547552	1924	1924	1924	1924	0
92	20230706	181000	28547552	1924	1924	1924	1924	403
93	20230706	180900	28547552	1924	1924	1924	1924	0
94	20230706	180800	28547552	1924	1924	1924	1924	0
95	20230706	180700	28547552	1924	1924	1924	1924	0
96	20230706	180600	28547552	1924	1924	1924	1924	0
97	20230706	180500	28547552	1924	1924	1924	1924	0
98	20230706	180400	28547552	1924	1924	1924	1924	0
99	20230706	180300	28547552	1924	1924	1924	1924	0
100	20230706	180200	28547552	1924	1924	1924	1924	0
101	20230706	180100	28547552	1924	1924	1924	1924	0
102	20230706	180000	28547552	1924	1924	1924	1924	0
103	20230706	175900	28547552	1924	1924	1924	1924	0
104	20230706	175800	28547552	1924	1924	1924	1924	0
105	20230706	175700	28547552	1924	1924	1924	1924	0
106	20230706	175600	28547552	1924	1924	1924	1924	0
107	20230706	175500	28547552	1924	1924	1924	1924	0
108	20230706	175400	28547552	1924	1924	1924	1924	0
109	20230706	175300	28547552	1924	1924	1924	1924	0
110	20230706	175200	28547552	1924	1924	1924	1924	0
111	20230706	175100	28547552	1924	1924	1924	1924	0
112	20230706	175000	28547552	1924	1924	1924	1924	0
113	20230706	174900	28547552	1924	1924	1924	1924	0
114	20230706	174800	28547552	1924	1924	1924	1924	0
115	20230706	174700	28547552	1924	1924	1924	1924	0
116	20230706	174600	28547552	1924	1924	1924	1924	0
117	20230706	174500	28547552	1924	1924	1924	1924	0
118	20230706	174400	28547552	1924	1924	1924	1924	0
119	20230706	174300	28547552	1924	1924	1924	1924	0
120	20230706	174200	28547552	1924	1924	1924	1924	0
121	20230706	174100	28547552	1924	1924	1924	1924	0
122	20230706	174000	28547552	1924	1924	1924	1924	403
123	20230706	173900	28547552	1924	1924	1924	1924	0
124	20230706	173800	28547552	1924	1924	1924	1924	0
125	20230706	173700	28547552	1924	1924	1924	1924	0
126	20230706	173600	28547552	1924	1924	1924	1924	0
127	20230706	173500	28547552	1924	1924	1924	1924	0
128	20230706	173400	28547552	1924	1924	1924	1924	0
129	20230706	173300	28547552	1924	1924	1924	1924	0
130	20230706	173200	28547552	1924	1924	1924	1924	0
131	20230706	173100	28547552	1924	1924	1924	1924	0
132	20230706	173000	28547552	1924	1924	1924	1924	0
133	20230706	172900	28547552	1924	1924	1924	1924	0
134	20230706	172800	28547552	1924	1924	1924	1924	0
135	20230706	172700	28547552	1924	1924	1924	1924	0
136	20230706	172600	28547552	1924	1924	1924	1924	0
137	20230706	172500	28547552	1924	1924	1924	1924	0
138	20230706	172400	28547552	1924	1924	1924	1924	0
139	20230706	172300	28547552	1924	1924	1924	1924	0
140	20230706	172200	28547552	1924	1924	1924	1924	0
141	20230706	172100	28547552	1924	1924	1924	1924	0
142	20230706	172000	28547552	1924	1924	1924	1924	0
143	20230706	171900	28547552	1924	1924	1924	1924	0
144	20230706	171800	28547552	1924	1924	1924	1924	0
145	20230706	171700	28547552	1924	1924	1924	1924	0
146	20230706	171600	28547552	1924	1924	1924	1924	0
147	20230706	171500	28547552	1924	1924	1924	1924	0
148	20230706	171400	28547552	1924	1924	1924	1924	0
149	20230706	171300	28547552	1924	1924	1924	1924	0
150	20230706	171200	28547552	1924	1924	1924	1924	0
151	20230706	171100	28547552	1924	1924	1924	1924	0
152	20230706	171000	28547552	1924	1924	1924	1924	403
153	20230706	170900	28547552	1924	1924	1924	1924	0
154	20230706	170800	28547552	1924	1924	1924	1924	0
155	20230706	170700	28547552	1924	1924	1924	1924	0
156	20230706	170600	28547552	1924	1924	1924	1924	0
157	20230706	170500	28547552	1924	1924	1924	1924	0
158	20230706	170400	28547552	1924	1924	1924	1924	0
159	20230706	170300	28547552	1924	1924	1924	1924	0
160	20230706	170200	28547552	1924	1924	1924	1924	0
161	20230706	170100	28547552	1924	1924	1924	1924	0
162	20230706	170000	28547552	1924	1924	1924	1924	0
163	20230706	165900	28547552	1924	1924	1924	1924	0
164	20230706	165800	28547552	1924	1924	1924	1924	0
165	20230706	165700	28547552	1924	1924	1924	1924	0
166	20230706	165600	28547552	1924	1924	1924	1924	0
167	20230706	165500	28547552	1924	1924	1924	1924	0
168	20230706	165400	28547552	1924	1924	1924	1924	0
169	20230706	165300	28547552	1924	1924	1924	1924	0
170	20230706	165200	28547552	1924	1924	1924	1924	0
171	20230706	165100	28547552	1924	1924	1924	1924	0
172	20230706	165000	28547552	1924	1924	1924	1924	0
173	20230706	164900	28547552	1924	1924	1924	1924	0
174	20230706	164800	28547552	1924	1924	1924	1924	0
175	20230706	164700	28547552	1924	1924	1924	1924	0
176	20230706	164600	28547552	1924	1924	1924	1924	0
177	20230706	164500	28547552	1924	1924	1924	1924	0
178	20230706	164400	28547552	1924	1924	1924	1924	0
179	20230706	164300	28547552	1924	1924	1924	1924	0
180	20230706	164200	28547552	1924	1924	1924	1924	0
181	20230706	164100	28547552	1924	1924	1924	1924	0
182	20230706	164000	28547552	1924	1924	1924	1924	403
183	20230706	163900	28547552	1924	1924	1924	1924	0
184	20230706	163800	28547552	1924	1924	1924	1924	0
185	20230706	163700	28547552	1924	1924	1924	1924	0
186	20230706	163600	28547552	1924	1924	1924	1924	0
187	20230706	163500	28547552	1924	1924	1924	1924	0
188	20230706	163400	28547552	1924	1924	1924	1924	0
189	20230706	163300	28547552	1924	1924	1924	1924	0
190	20230706	163200	28547552	1924	1924	1924	1924	0
191	20230706	163100	28547552	1924	1924	1924	1924	0
192	20230706	163000	28547552	1924	1924	1924	1924	0
193	20230706	162900	28547552	1924	1924	1924	1924	0
194	20230706	162800	28547552	1924	1924	1924	1924	0
195	20230706	162700	28547552	1924	1924	1924	1924	0
196	20230706	162600	28547552	1924	1924	1924	1924	0
197	20230706	162500	28547552	1924	1924	1924	1924	0
198	20230706	162400	28547552	1924	1924	1924	1924	0
199	20230706	162300	28547552	1924	1924	1924	1924	0
200	20230706	162200	28547552	1924	1924	1924	1924	0
201	20230706	162100	28547552	1924	1924	1924	1924	0
202	20230706	162000	28547552	1924	1924	1924	1924	0
203	20230706	161900	28547552	1924	1924	1924	1924	0
204	20230706	161800	28547552	1924	1924	1924	1924	0
205	20230706	161700	28547552	1924	1924	1924	1924	0
206	20230706	161600	28547552	1924	1924	1924	1924	0
207	20230706	161500	28547552	1924	1924	1924	1924	0
208	20230706	161400	28547552	1924	1924	1924	1924	0
209	20230706	161300	28547552	1924	1924	1924	1924	0
210	20230706	161200	28547552	1924	1924	1924	1924	0
211	20230706	161100	28547552	1924	1924	1924	1924	0
212	20230706	161000	28547552	1924	1924	1924	1924	403
213	20230706	160900	28547552	1924	1924	1924	1924	0
214	20230706	160800	28547552	1924	1924	1924	1924	0
215	20230706	160700	28547552	1924	1924	1924	1924	0
216	20230706	160600	28547552	1924	1924	1924	1924	0
217	20230706	160500	28547552	1924	1924	1924	1924	0
218	20230706	160400	28547552	1924	1924	1924	1924	0
219	20230706	160300	28547552	1924	1924	1924	1924	0
220	20230706	160200	28547552	1924	1924	1924	1924	0
221	20230706	160100	28547552	1924	1924	1924	1924	0
222	20230706	160000	28547552	1924	1924	1924	1924	0
223	20230706	155900	28547552	1924	1924	1924	1924	0
224	20230706	155800	28547552	1924	1924	1924	1924	0
225	20230706	155700	28547552	1924	1924	1924	1924	0
226	20230706	155600	28547552	1924	1924	1924	1924	0
227	20230706	155500	28547552	1924	1924	1924	1924	0
228	20230706	155400	28547552	1924	1924	1924	1924	0
229	20230706	155300	28547552	1924	1924	1924	1924	0
230	20230706	155200	28547552	1924	1924	1924	1924	0
231	20230706	155100	28547552	1924	1924	1924	1924	0
232	20230706	155000	28547552	1924	1924	1924	1924	0
233	20230706	154900	28547552	1924	1924	1924	1924	0
234	20230706	154800	28547552	1924	1924	1924	1924	0
235	20230706	154700	28547552	1924	1924	1924	1924	0
236	20230706	154600	28547552	1924	1924	1924	1924	0
237	20230706	154500	28547552	1924	1924	1924	1924	0
238	20230706	154400	28547552	1924	1924	1924	1924	0
239	20230706	154300	28547552	1924	1924	1924	1924	0
240	20230706	154200	28547552	1924	1924	1924	1924	0
241	20230706	154100	28547552	1924	1924	1924	1924	0
242	20230706	154000	28547552	1924	1924	1924	1924	403
243	20230706	153900	28547552	1924	1924	1924	1924	0
244	20230706	153800	28547552	1924	1924	1924	1924	0
245	20230706	153700	28547552	1924	1924	1924	1924	0
246	20230706	153600	28547552	1924	1924	1924	1924	0
247	20230706	153500	28547552	1924	1924	1924	1924	0
248	20230706	153400	28547552	1924	1924	1924	1924	0
249	20230706	153300	28547552	1924	1924	1924	1924	0
250	20230706	153200	28547552	1924	1924	1924	1924	0
251	20230706	153100	28547552	1924	1924	1924	1924	0
252	20230706	153000	28547552	1924	1924	1924	1924	403
253	20230706	152900	27772180	1924	1924	1924	1924	0
254	20230706	152800	27772180	1924	1924	1924	1924	0
255	20230706	152700	27772180	1924	1924	1924	1924	0
256	20230706	152600	27772180	1924	1924	1924	1924	0
257	20230706	152500	27772180	1924	1924	1924	1924	0
258	20230706	152400	27772180	1924	1924	1924	1924	0
259	20230706	152300	27772180	1924	1924	1924	1924	0
260	20230706	152200	27772180	1924	1924	1924	1924	0
261	20230706	152100	27772180	1924	1924	1924	1924	0
262	20230706	152000	27772180	1924	1924	1924	1924	0
263	20230706	151900	27772180	1924	1924	1924	1924	0
264	20230706	151800	27772180	1924	1924	1924	1924	0
265	20230706	151700	27772180	1924	1924	1924	1924	0
266	20230706	151600	27772180	1924	1924	1924	1924	0
267	20230706	151500	27772180	1924	1924	1924	1924	0
268	20230706	151400	27772180	1924	1924	1924	1924	0
269	20230706	151300	27772180	1924	1924	1924	1924	0
270	20230706	151200	27772180	1924	1924	1924	1924	0
271	20230706	151100	27772180	1924	1924	1924	1924	0
272	20230706	151000	27772180	1924	1924	1924	1924	0
273	20230706	150900	27772180	1924	1924	1924	1924	0
274	20230706	150800	27772180	1924	1924	1924	1924	0
275	20230706	150700	27772180	1924	1923	1924	1923	270
276	20230706	150600	27252736	1917	1917	1917	1917	0
277	20230706	150500	27252736	1917	1917	1917	1917	0
278	20230706	150400	27252736	1917	1917	1917	1917	0
279	20230706	150300	27252736	1917	1917	1917	1917	0
280	20230706	150200	27252736	1917	1917	1917	1917	0
281	20230706	150100	27252736	1917	1917	1917	1917	0
282	20230706	150000	27252736	1917	1917	1917	1917	0
283	20230706	145900	27252736	1917	1917	1917	1917	0
284	20230706	145800	27252736	1917	1917	1917	1917	0
285	20230706	145700	27252736	1917	1917	1917	1917	0
286	20230706	145600	27252736	1917	1917	1917	1917	0
287	20230706	145500	27252736	1917	1917	1917	1917	0
288	20230706	145400	27252736	1917	1917	1917	1917	0
289	20230706	145300	27252736	1917	1917	1917	1917	0
290	20230706	145200	27252736	1917	1917	1917	1917	10
291	20230706	145100	27233566	1924	1924	1924	1924	0
292	20230706	145000	27233566	1924	1924	1924	1924	0
293	20230706	144900	27233566	1924	1924	1924	1924	0
294	20230706	144800	27233566	1924	1924	1924	1924	0
295	20230706	144700	27233566	1924	1924	1924	1924	0
296	20230706	144600	27233566	1924	1924	1924	1924	0
297	20230706	144500	27233566	1924	1924	1924	1924	0
298	20230706	144400	27233566	1924	1924	1924	1924	0
299	20230706	144300	27233566	1924	1924	1924	1924	0
300	20230706	144200	27233566	1924	1924	1924	1924	0
301	20230706	144100	27233566	1924	1924	1924	1924	0
302	20230706	144000	27233566	1924	1918	1924	1918	2
303	20230706	143900	27229724	1918	1918	1918	1918	1
304	20230706	143800	27227806	1925	1925	1925	1925	0
305	20230706	143700	27227806	1925	1925	1925	1925	0
306	20230706	143600	27227806	1925	1925	1925	1925	0
307	20230706	143500	27227806	1925	1925	1925	1925	0
308	20230706	143400	27227806	1925	1925	1925	1925	0
309	20230706	143300	27227806	1925	1925	1925	1925	0
310	20230706	143200	27227806	1925	1925	1925	1925	22
311	20230706	143100	27185456	1926	1926	1926	1926	22
312	20230706	143000	27143084	1927	1927	1927	1927	0
313	20230706	142900	27143084	1927	1927	1927	1927	0
314	20230706	142800	27143084	1927	1927	1927	1927	0
315	20230706	142700	27143084	1927	1927	1927	1927	0
316	20230706	142600	27143084	1927	1927	1927	1927	0
317	20230706	142500	27143084	1927	1927	1927	1927	0
318	20230706	142400	27143084	1927	1927	1927	1927	0
319	20230706	142300	27143084	1927	1927	1927	1927	0
320	20230706	142200	27143084	1927	1927	1927	1927	0
321	20230706	142100	27143084	1927	1927	1927	1927	0
322	20230706	142000	27143084	1927	1927	1927	1927	0
323	20230706	141900	27143084	1927	1927	1927	1927	0
324	20230706	141800	27143084	1927	1927	1927	1927	0
325	20230706	141700	27143084	1927	1927	1927	1927	1
326	20230706	141600	27141157	1927	1927	1927	1927	0
327	20230706	141500	27141157	1927	1927	1927	1927	0
328	20230706	141400	27141157	1927	1927	1927	1927	0
329	20230706	141300	27141157	1927	1927	1927	1927	0
330	20230706	141200	27141157	1927	1927	1927	1927	0
331	20230706	141100	27141157	1927	1927	1927	1927	0
332	20230706	141000	27141157	1927	1927	1927	1927	0
333	20230706	140900	27141157	1927	1927	1927	1927	1442
334	20230706	140800	24362423	1927	1927	1927	1927	0
335	20230706	140700	24362423	1927	1927	1927	1927	0
336	20230706	140600	24362423	1927	1927	1927	1927	0
337	20230706	140500	24362423	1927	1927	1927	1927	0
338	20230706	140400	24362423	1927	1927	1927	1927	0
339	20230706	140300	24362423	1927	1927	1927	1927	0
340	20230706	140200	24362423	1927	1927	1927	1927	0
341	20230706	140100	24362423	1927	1927	1927	1927	0
342	20230706	140000	24362423	1927	1927	1927	1927	0
343	20230706	135900	24362423	1927	1927	1927	1927	51
344	20230706	135800	24264146	1927	1927	1927	1927	0
345	20230706	135700	24264146	1927	1927	1927	1927	0
346	20230706	135600	24264146	1927	1927	1927	1927	0
347	20230706	135500	24264146	1927	1927	1927	1927	0
348	20230706	135400	24264146	1927	1927	1927	1927	0
349	20230706	135300	24264146	1927	1927	1927	1927	0
350	20230706	135200	24264146	1927	1927	1927	1927	0
351	20230706	135100	24264146	1927	1927	1927	1927	0
352	20230706	135000	24264146	1927	1928	1928	1927	53
353	20230706	134900	24161983	1930	1930	1930	1930	0
354	20230706	134800	24161983	1930	1930	1930	1930	0
355	20230706	134700	24161983	1930	1930	1930	1930	0
356	20230706	134600	24161983	1930	1930	1930	1930	1
357	20230706	134500	24160053	1932	1932	1932	1932	0
358	20230706	134400	24160053	1932	1932	1932	1932	0
359	20230706	134300	24160053	1932	1932	1932	1932	0
360	20230706	134200	24160053	1932	1932	1932	1932	0
361	20230706	134100	24160053	1932	1932	1932	1932	0
362	20230706	134000	24160053	1932	1932	1932	1932	0
363	20230706	133900	24160053	1932	1932	1932	1932	0
364	20230706	133800	24160053	1932	1932	1932	1932	0
365	20230706	133700	24160053	1932	1932	1932	1932	0
366	20230706	133600	24160053	1932	1932	1932	1932	0
367	20230706	133500	24160053	1932	1932	1932	1932	0
368	20230706	133400	24160053	1932	1932	1932	1932	0
369	20230706	133300	24160053	1932	1932	1932	1932	0
370	20230706	133200	24160053	1932	1932	1932	1932	0
371	20230706	133100	24160053	1932	1932	1932	1932	0
372	20230706	133000	24160053	1932	1932	1932	1932	0
373	20230706	132900	24160053	1932	1932	1932	1932	0
374	20230706	132800	24160053	1932	1932	1932	1932	0
375	20230706	132700	24160053	1932	1932	1932	1932	0
376	20230706	132600	24160053	1932	1932	1932	1932	0
377	20230706	132500	24160053	1932	1932	1932	1932	0
378	20230706	132400	24160053	1932	1932	1932	1932	0
379	20230706	132300	24160053	1932	1932	1932	1932	0
380	20230706	132200	24160053	1932	1932	1932	1932	0
381	20230706	132100	24160053	1932	1932	1932	1932	0
382	20230706	132000	24160053	1932	1932	1932	1932	0
383	20230706	131900	24160053	1932	1928	1932	1928	99
384	20230706	131800	23969177	1928	1928	1928	1928	0
385	20230706	131700	23969177	1928	1928	1928	1928	0
386	20230706	131600	23969177	1928	1928	1928	1928	0
387	20230706	131500	23969177	1928	1928	1928	1928	0
388	20230706	131400	23969177	1928	1928	1928	1928	0
389	20230706	131300	23969177	1928	1928	1928	1928	0
390	20230706	131200	23969177	1928	1932	1932	1928	400
391	20230706	131100	23197577	1932	1932	1932	1932	0
392	20230706	131000	23197577	1932	1932	1932	1932	0
393	20230706	130900	23197577	1932	1932	1932	1932	0
394	20230706	130800	23197577	1932	1932	1932	1932	0
395	20230706	130700	23197577	1932	1929	1932	1929	1449
396	20230706	130600	20401127	1929	1929	1929	1929	0
397	20230706	130500	20401127	1929	1929	1929	1929	0
398	20230706	130400	20401127	1929	1929	1929	1929	0
399	20230706	130300	20401127	1929	1929	1929	1929	0
400	20230706	130200	20401127	1929	1929	1929	1929	214
401	20230706	130100	19988321	1929	1929	1929	1929	0
402	20230706	130000	19988321	1929	1930	1930	1929	645
403	20230706	125900	18743960	1930	1930	1930	1930	0
404	20230706	125800	18743960	1930	1930	1930	1930	0
405	20230706	125700	18743960	1930	1930	1930	1930	0
406	20230706	125600	18743960	1930	1930	1930	1930	0
407	20230706	125500	18743960	1930	1930	1930	1930	75
408	20230706	125400	18599210	1931	1931	1931	1931	0
409	20230706	125300	18599210	1931	1931	1931	1931	0
410	20230706	125200	18599210	1931	1931	1931	1931	0
411	20230706	125100	18599210	1931	1931	1931	1931	0
412	20230706	125000	18599210	1931	1931	1931	1931	0
413	20230706	124900	18599210	1931	1931	1931	1931	0
414	20230706	124800	18599210	1931	1931	1931	1931	0
415	20230706	124700	18599210	1931	1931	1931	1931	5
416	20230706	124600	18589555	1933	1933	1933	1933	0
417	20230706	124500	18589555	1933	1933	1933	1933	0
418	20230706	124400	18589555	1933	1933	1933	1933	0
419	20230706	124300	18589555	1933	1933	1933	1933	0
420	20230706	124200	18589555	1933	1933	1933	1933	0
421	20230706	124100	18589555	1933	1933	1933	1933	0
422	20230706	124000	18589555	1933	1933	1933	1933	0
423	20230706	123900	18589555	1933	1933	1933	1933	0
424	20230706	123800	18589555	1933	1933	1933	1933	0
425	20230706	123700	18589555	1933	1933	1933	1933	0
426	20230706	123600	18589555	1933	1933	1933	1933	0
427	20230706	123500	18589555	1933	1933	1933	1933	0
428	20230706	123400	18589555	1933	1933	1933	1933	0
429	20230706	123300	18589555	1933	1933	1933	1933	0
430	20230706	123200	18589555	1933	1933	1933	1933	0
431	20230706	123100	18589555	1933	1933	1933	1933	0
432	20230706	123000	18589555	1933	1933	1933	1933	0
433	20230706	122900	18589555	1933	1933	1933	1933	0
434	20230706	122800	18589555	1933	1933	1933	1933	0
435	20230706	122700	18589555	1933	1933	1933	1933	0
436	20230706	122600	18589555	1933	1933	1933	1933	0
437	20230706	122500	18589555	1933	1933	1933	1933	0
438	20230706	122400	18589555	1933	1933	1933	1933	0
439	20230706	122300	18589555	1933	1933	1933	1933	0
440	20230706	122200	18589555	1933	1933	1933	1933	0
441	20230706	122100	18589555	1933	1933	1933	1933	0
442	20230706	122000	18589555	1933	1933	1933	1933	0
443	20230706	121900	18589555	1933	1933	1933	1933	0
444	20230706	121800	18589555	1933	1933	1933	1933	0
445	20230706	121700	18589555	1933	1933	1933	1933	0
446	20230706	121600	18589555	1933	1933	1933	1933	0
447	20230706	121500	18589555	1933	1933	1933	1933	0
448	20230706	121400	18589555	1933	1933	1933	1933	0
449	20230706	121300	18589555	1933	1933	1933	1933	0
450	20230706	121200	18589555	1933	1932	1933	1932	1448
451	20230706	121100	15791107	1932	1932	1932	1932	0
452	20230706	121000	15791107	1932	1932	1932	1932	0
453	20230706	120900	15791107	1932	1932	1932	1932	0
454	20230706	120800	15791107	1932	1932	1932	1932	0
455	20230706	120700	15791107	1932	1932	1932	1932	0
456	20230706	120600	15791107	1932	1932	1932	1932	0
457	20230706	120500	15791107	1932	1932	1932	1932	0
458	20230706	120400	15791107	1932	1931	1932	1931	645
459	20230706	120300	14545048	1930	1930	1930	1930	0
460	20230706	120200	14545048	1930	1930	1930	1930	0
461	20230706	120100	14545048	1930	1930	1930	1930	0
462	20230706	120000	14545048	1930	1930	1930	1930	0
463	20230706	115900	14545048	1930	1930	1930	1930	0
464	20230706	115800	14545048	1930	1930	1930	1930	0
465	20230706	115700	14545048	1930	1930	1930	1930	0
466	20230706	115600	14545048	1930	1930	1930	1930	0
467	20230706	115500	14545048	1930	1930	1930	1930	0
468	20230706	115400	14545048	1930	1930	1930	1930	0
469	20230706	115300	14545048	1930	1930	1930	1930	0
470	20230706	115200	14545048	1930	1930	1930	1930	0
471	20230706	115100	14545048	1930	1930	1930	1930	2
472	20230706	115000	14541188	1930	1930	1930	1930	2
473	20230706	114900	14537328	1930	1930	1930	1930	62
474	20230706	114800	14417668	1930	1930	1930	1930	0
475	20230706	114700	14417668	1930	1930	1930	1930	0
476	20230706	114600	14417668	1930	1930	1930	1930	0
477	20230706	114500	14417668	1930	1930	1930	1930	0
478	20230706	114400	14417668	1930	1930	1930	1930	4
479	20230706	114300	14409948	1930	1931	1931	1930	124
480	20230706	114200	14170508	1933	1933	1933	1933	0
481	20230706	114100	14170508	1933	1933	1933	1933	0
482	20230706	114000	14170508	1933	1933	1933	1933	0
483	20230706	113900	14170508	1933	1933	1933	1933	0
484	20230706	113800	14170508	1933	1933	1933	1933	0
485	20230706	113700	14170508	1933	1933	1933	1933	0
486	20230706	113600	14170508	1933	1933	1933	1933	0
487	20230706	113500	14170508	1933	1933	1933	1933	0
488	20230706	113400	14170508	1933	1933	1933	1933	0
489	20230706	113300	14170508	1933	1933	1933	1933	0
490	20230706	113200	14170508	1933	1933	1933	1933	0
491	20230706	113100	14170508	1933	1933	1933	1933	0
492	20230706	113000	14170508	1933	1933	1933	1933	0
493	20230706	112900	14170508	1933	1933	1933	1933	0
494	20230706	112800	14170508	1933	1933	1933	1933	0
495	20230706	112700	14170508	1933	1933	1933	1933	0
496	20230706	112600	14170508	1933	1933	1933	1933	0
497	20230706	112500	14170508	1933	1933	1933	1933	0
498	20230706	112400	14170508	1933	1933	1933	1933	0
499	20230706	112300	14170508	1933	1933	1933	1933	0
500	20230706	112200	14170508	1933	1933	1933	1933	0
501	20230706	112100	14170508	1933	1933	1933	1933	0
502	20230706	112000	14170508	1933	1933	1933	1933	0
503	20230706	111900	14170508	1933	1933	1933	1933	0
504	20230706	111800	14170508	1933	1933	1933	1933	0
505	20230706	111700	14170508	1933	1933	1933	1933	0
506	20230706	111600	14170508	1933	1933	1933	1933	0
507	20230706	111500	14170508	1933	1933	1933	1933	5
508	20230706	111400	14160843	1933	1933	1933	1933	0
509	20230706	111300	14160843	1933	1933	1933	1933	3
510	20230706	111200	14155044	1931	1931	1931	1931	0
511	20230706	111100	14155044	1931	1931	1931	1931	0
512	20230706	111000	14155044	1931	1931	1931	1931	0
513	20230706	110900	14155044	1931	1931	1931	1931	0
514	20230706	110800	14155044	1931	1931	1931	1931	0
515	20230706	110700	14155044	1931	1931	1931	1931	0
516	20230706	110600	14155044	1931	1931	1931	1931	0
517	20230706	110500	14155044	1931	1931	1931	1931	5
518	20230706	110400	14145389	1931	1931	1931	1931	1
519	20230706	110300	14143458	1935	1934	1935	1934	1447
520	20230706	110200	11343716	1931	1931	1931	1931	0
521	20230706	110100	11343716	1931	1931	1931	1931	0
522	20230706	110000	11343716	1931	1931	1931	1931	0
523	20230706	105900	11343716	1931	1931	1931	1931	0
524	20230706	105800	11343716	1931	1931	1931	1931	0
525	20230706	105700	11343716	1931	1931	1931	1931	0
526	20230706	105600	11343716	1931	1931	1931	1931	0
527	20230706	105500	11343716	1931	1931	1931	1931	0
528	20230706	105400	11343716	1931	1931	1931	1931	0
529	20230706	105300	11343716	1931	1931	1931	1931	0
530	20230706	105200	11343716	1931	1931	1931	1931	0
531	20230706	105100	11343716	1931	1932	1932	1931	50
532	20230706	105000	11247138	1932	1932	1932	1932	0
533	20230706	104900	11247138	1932	1932	1932	1932	0
534	20230706	104800	11247138	1932	1932	1932	1932	0
535	20230706	104700	11247138	1932	1932	1932	1932	0
536	20230706	104600	11247138	1932	1932	1932	1932	0
537	20230706	104500	11247138	1932	1932	1932	1932	0
538	20230706	104400	11247138	1932	1932	1932	1932	0
539	20230706	104300	11247138	1932	1932	1932	1932	0
540	20230706	104200	11247138	1932	1932	1932	1932	0
541	20230706	104100	11247138	1932	1932	1932	1932	0
542	20230706	104000	11247138	1932	1932	1932	1932	0
543	20230706	103900	11247138	1932	1932	1932	1932	0
544	20230706	103800	11247138	1932	1932	1932	1932	0
545	20230706	103700	11247138	1932	1932	1932	1932	0
546	20230706	103600	11247138	1932	1932	1932	1932	0
547	20230706	103500	11247138	1932	1932	1932	1932	0
548	20230706	103400	11247138	1932	1932	1932	1932	0
549	20230706	103300	11247138	1932	1932	1932	1932	0
550	20230706	103200	11247138	1932	1932	1932	1932	0
551	20230706	103100	11247138	1932	1932	1932	1932	0
552	20230706	103000	11247138	1932	1932	1932	1932	0
553	20230706	102900	11247138	1932	1932	1932	1932	0
554	20230706	102800	11247138	1932	1932	1932	1932	0
555	20230706	102700	11247138	1932	1932	1932	1932	499
556	20230706	102600	10283070	1932	1932	1932	1932	0
557	20230706	102500	10283070	1932	1932	1932	1932	1
558	20230706	102400	10281138	1932	1932	1932	1932	0
559	20230706	102300	10281138	1932	1932	1932	1932	0
560	20230706	102200	10281138	1932	1932	1932	1932	0
561	20230706	102100	10281138	1932	1932	1932	1932	0
562	20230706	102000	10281138	1932	1932	1932	1932	0
563	20230706	101900	10281138	1932	1932	1932	1932	0
564	20230706	101800	10281138	1932	1932	1932	1932	0
565	20230706	101700	10281138	1932	1932	1932	1932	0
566	20230706	101600	10281138	1932	1932	1932	1932	0
567	20230706	101500	10281138	1932	1932	1932	1932	0
568	20230706	101400	10281138	1932	1932	1932	1932	0
569	20230706	101300	10281138	1932	1932	1932	1932	0
570	20230706	101200	10281138	1932	1932	1932	1932	0
571	20230706	101100	10281138	1932	1932	1932	1932	0
572	20230706	101000	10281138	1932	1932	1932	1932	0
573	20230706	100900	10281138	1932	1932	1932	1932	0
574	20230706	100800	10281138	1932	1932	1932	1932	0
575	20230706	100700	10281138	1932	1932	1932	1932	50
576	20230706	100600	10184538	1935	1935	1935	1935	0
577	20230706	100500	10184538	1935	1935	1935	1935	0
578	20230706	100400	10184538	1935	1935	1935	1935	0
579	20230706	100300	10184538	1935	1935	1935	1935	0
580	20230706	100200	10184538	1935	1935	1935	1935	1462
581	20230706	100100	7355568	1932	1932	1932	1932	1
582	20230706	100000	7353636	1931	1931	1931	1931	13
583	20230706	095900	7328533	1931	1931	1931	1931	0
584	20230706	095800	7328533	1931	1933	1933	1931	130
585	20230706	095700	7077320	1935	1935	1935	1935	0
586	20230706	095600	7077320	1935	1935	1935	1935	23
587	20230706	095500	7032815	1933	1933	1933	1933	0
588	20230706	095400	7032815	1933	1933	1933	1933	0
589	20230706	095300	7032815	1933	1933	1933	1933	0
590	20230706	095200	7032815	1933	1933	1933	1933	0
591	20230706	095100	7032815	1933	1933	1933	1933	0
592	20230706	095000	7032815	1933	1933	1933	1933	0
593	20230706	094900	7032815	1933	1933	1933	1933	0
594	20230706	094800	7032815	1933	1933	1933	1933	0
595	20230706	094700	7032815	1933	1933	1933	1933	0
596	20230706	094600	7032815	1933	1933	1933	1933	0
597	20230706	094500	7032815	1933	1933	1933	1933	0
598	20230706	094400	7032815	1933	1933	1933	1933	0
599	20230706	094300	7032815	1933	1933	1933	1933	0
600	20230706	094200	7032815	1933	1933	1933	1933	0
601	20230706	094100	7032815	1933	1933	1933	1933	0
602	20230706	094000	7032815	1933	1933	1933	1933	2
603	20230706	093900	7028949	1932	1932	1932	1932	2
604	20230706	093800	7025085	1935	1934	1935	1934	55
605	20230706	093700	6918678	1934	1934	1934	1934	3
606	20230706	093600	6912876	1934	1934	1934	1934	0
607	20230706	093500	6912876	1934	1934	1934	1934	0
608	20230706	093400	6912876	1934	1934	1934	1934	0
609	20230706	093300	6912876	1934	1934	1934	1934	0
610	20230706	093200	6912876	1934	1934	1934	1934	1
611	20230706	093100	6910942	1935	1935	1935	1935	0
612	20230706	093000	6910942	1935	1935	1935	1935	0
613	20230706	092900	6910942	1935	1935	1935	1935	0
614	20230706	092800	6910942	1935	1935	1935	1935	0
615	20230706	092700	6910942	1935	1935	1935	1935	0
616	20230706	092600	6910942	1935	1935	1935	1935	0
617	20230706	092500	6910942	1935	1932	1935	1932	40
618	20230706	092400	6833617	1933	1933	1933	1933	424
619	20230706	092300	6014025	1933	1933	1933	1933	0
620	20230706	092200	6014025	1933	1933	1933	1933	0
621	20230706	092100	6014025	1933	1933	1933	1933	0
622	20230706	092000	6014025	1933	1933	1933	1933	0
623	20230706	091900	6014025	1933	1932	1933	1931	526
624	20230706	091800	4998277	1941	1941	1941	1941	0
625	20230706	091700	4998277	1941	1941	1941	1941	31
626	20230706	091600	4938106	1941	1970	1970	1941	159
627	20230706	091500	4628941	1992	1992	1992	1992	0
628	20230706	091400	4628941	1992	1932	1997	1932	339
629	20230706	091300	3967215	1929	1929	1929	1929	0
630	20230706	091200	3967215	1929	1929	1929	1929	0
631	20230706	091100	3967215	1929	1929	1929	1929	0
632	20230706	091000	3967215	1929	1929	1929	1929	100
633	20230706	090900	3774315	1929	1929	1929	1929	0
634	20230706	090800	3774315	1929	1929	1929	1929	40
635	20230706	090700	3697155	1929	1929	1929	1929	49
636	20230706	090600	3602634	1932	1931	1932	1931	517
637	20230706	090500	2604123	1929	1927	1929	1927	179
638	20230706	090400	2258840	1929	1929	1929	1929	0
639	20230706	090300	2258840	1929	1929	1929	1929	0
640	20230706	090200	2258840	1929	1929	1929	1929	0
641	20230706	090100	2258840	1929	1928	1929	1928	518
642	20230706	090000	1259637	1929	1929	1929	1929	653