KissMeData/007280/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184600	96538787	2005	2005	2005	2005	2063
3	20230706	184500	96538787	2005	2005	2005	2005	0
4	20230706	184400	96538787	2005	2005	2005	2005	0
5	20230706	184300	96538787	2005	2005	2005	2005	0
6	20230706	184200	96538787	2005	2005	2005	2005	0
7	20230706	184100	96538787	2005	2005	2005	2005	0
8	20230706	184000	96538787	2005	2005	2005	2005	0
9	20230706	183900	96538787	2005	2005	2005	2005	0
10	20230706	183800	96538787	2005	2005	2005	2005	0
11	20230706	183700	96538787	2005	2005	2005	2005	0
12	20230706	183600	96538787	2005	2005	2005	2005	0
13	20230706	183500	96538787	2005	2005	2005	2005	0
14	20230706	183400	96538787	2005	2005	2005	2005	0
15	20230706	183300	96538787	2005	2005	2005	2005	0
16	20230706	183200	96538787	2005	2005	2005	2005	0
17	20230706	183100	96538787	2005	2005	2005	2005	0
18	20230706	183000	96538787	2005	2005	2005	2005	0
19	20230706	182900	96538787	2005	2005	2005	2005	0
20	20230706	182800	96538787	2005	2005	2005	2005	0
21	20230706	182700	96538787	2005	2005	2005	2005	0
22	20230706	182600	96538787	2005	2005	2005	2005	0
23	20230706	182500	96538787	2005	2005	2005	2005	0
24	20230706	182400	96538787	2005	2005	2005	2005	0
25	20230706	182300	96538787	2005	2005	2005	2005	0
26	20230706	182200	96538787	2005	2005	2005	2005	0
27	20230706	182100	96538787	2005	2005	2005	2005	0
28	20230706	182000	96538787	2005	2005	2005	2005	0
29	20230706	181900	96538787	2005	2005	2005	2005	0
30	20230706	181800	96538787	2005	2005	2005	2005	0
31	20230706	181700	96538787	2005	2005	2005	2005	0
32	20230706	181600	96538787	2005	2005	2005	2005	2063
33	20230706	181500	96538787	2005	2005	2005	2005	0
34	20230706	181400	96538787	2005	2005	2005	2005	0
35	20230706	181300	96538787	2005	2005	2005	2005	0
36	20230706	181200	96538787	2005	2005	2005	2005	0
37	20230706	181100	96538787	2005	2005	2005	2005	0
38	20230706	181000	96538787	2005	2005	2005	2005	0
39	20230706	180900	96538787	2005	2005	2005	2005	0
40	20230706	180800	96538787	2005	2005	2005	2005	0
41	20230706	180700	96538787	2005	2005	2005	2005	0
42	20230706	180600	96538787	2005	2005	2005	2005	0
43	20230706	180500	96538787	2005	2005	2005	2005	0
44	20230706	180400	96538787	2005	2005	2005	2005	0
45	20230706	180300	96538787	2005	2005	2005	2005	0
46	20230706	180200	96538787	2005	2005	2005	2005	0
47	20230706	180100	96538787	2005	2005	2005	2005	0
48	20230706	180000	96538787	2005	2005	2005	2005	0
49	20230706	175900	96538787	2005	2005	2005	2005	0
50	20230706	175800	96538787	2005	2005	2005	2005	0
51	20230706	175700	96538787	2005	2005	2005	2005	0
52	20230706	175600	96538787	2005	2005	2005	2005	0
53	20230706	175500	96538787	2005	2005	2005	2005	0
54	20230706	175400	96538787	2005	2005	2005	2005	0
55	20230706	175300	96538787	2005	2005	2005	2005	0
56	20230706	175200	96538787	2005	2005	2005	2005	0
57	20230706	175100	96538787	2005	2005	2005	2005	0
58	20230706	175000	96538787	2005	2005	2005	2005	0
59	20230706	174900	96538787	2005	2005	2005	2005	0
60	20230706	174800	96538787	2005	2005	2005	2005	0
61	20230706	174700	96538787	2005	2005	2005	2005	0
62	20230706	174600	96538787	2005	2005	2005	2005	2063
63	20230706	174500	96538787	2005	2005	2005	2005	0
64	20230706	174400	96538787	2005	2005	2005	2005	0
65	20230706	174300	96538787	2005	2005	2005	2005	0
66	20230706	174200	96538787	2005	2005	2005	2005	0
67	20230706	174100	96538787	2005	2005	2005	2005	0
68	20230706	174000	96538787	2005	2005	2005	2005	0
69	20230706	173900	96538787	2005	2005	2005	2005	0
70	20230706	173800	96538787	2005	2005	2005	2005	0
71	20230706	173700	96538787	2005	2005	2005	2005	0
72	20230706	173600	96538787	2005	2005	2005	2005	0
73	20230706	173500	96538787	2005	2005	2005	2005	0
74	20230706	173400	96538787	2005	2005	2005	2005	0
75	20230706	173300	96538787	2005	2005	2005	2005	0
76	20230706	173200	96538787	2005	2005	2005	2005	0
77	20230706	173100	96538787	2005	2005	2005	2005	0
78	20230706	173000	96538787	2005	2005	2005	2005	0
79	20230706	172900	96538787	2005	2005	2005	2005	0
80	20230706	172800	96538787	2005	2005	2005	2005	0
81	20230706	172700	96538787	2005	2005	2005	2005	0
82	20230706	172600	96538787	2005	2005	2005	2005	0
83	20230706	172500	96538787	2005	2005	2005	2005	0
84	20230706	172400	96538787	2005	2005	2005	2005	0
85	20230706	172300	96538787	2005	2005	2005	2005	0
86	20230706	172200	96538787	2005	2005	2005	2005	0
87	20230706	172100	96538787	2005	2005	2005	2005	0
88	20230706	172000	96538787	2005	2005	2005	2005	0
89	20230706	171900	96538787	2005	2005	2005	2005	0
90	20230706	171800	96538787	2005	2005	2005	2005	0
91	20230706	171700	96538787	2005	2005	2005	2005	0
92	20230706	171600	96538787	2005	2005	2005	2005	2063
93	20230706	171500	96538787	2005	2005	2005	2005	0
94	20230706	171400	96538787	2005	2005	2005	2005	0
95	20230706	171300	96538787	2005	2005	2005	2005	0
96	20230706	171200	96538787	2005	2005	2005	2005	0
97	20230706	171100	96538787	2005	2005	2005	2005	0
98	20230706	171000	96538787	2005	2005	2005	2005	0
99	20230706	170900	96538787	2005	2005	2005	2005	0
100	20230706	170800	96538787	2005	2005	2005	2005	0
101	20230706	170700	96538787	2005	2005	2005	2005	0
102	20230706	170600	96538787	2005	2005	2005	2005	0
103	20230706	170500	96538787	2005	2005	2005	2005	0
104	20230706	170400	96538787	2005	2005	2005	2005	0
105	20230706	170300	96538787	2005	2005	2005	2005	0
106	20230706	170200	96538787	2005	2005	2005	2005	0
107	20230706	170100	96538787	2005	2005	2005	2005	0
108	20230706	170000	96538787	2005	2005	2005	2005	0
109	20230706	165900	96538787	2005	2005	2005	2005	0
110	20230706	165800	96538787	2005	2005	2005	2005	0
111	20230706	165700	96538787	2005	2005	2005	2005	0
112	20230706	165600	96538787	2005	2005	2005	2005	0
113	20230706	165500	96538787	2005	2005	2005	2005	0
114	20230706	165400	96538787	2005	2005	2005	2005	0
115	20230706	165300	96538787	2005	2005	2005	2005	0
116	20230706	165200	96538787	2005	2005	2005	2005	0
117	20230706	165100	96538787	2005	2005	2005	2005	0
118	20230706	165000	96538787	2005	2005	2005	2005	0
119	20230706	164900	96538787	2005	2005	2005	2005	0
120	20230706	164800	96538787	2005	2005	2005	2005	0
121	20230706	164700	96538787	2005	2005	2005	2005	0
122	20230706	164600	96538787	2005	2005	2005	2005	2063
123	20230706	164500	96538787	2005	2005	2005	2005	0
124	20230706	164400	96538787	2005	2005	2005	2005	0
125	20230706	164300	96538787	2005	2005	2005	2005	0
126	20230706	164200	96538787	2005	2005	2005	2005	0
127	20230706	164100	96538787	2005	2005	2005	2005	0
128	20230706	164000	96538787	2005	2005	2005	2005	0
129	20230706	163900	96538787	2005	2005	2005	2005	0
130	20230706	163800	96538787	2005	2005	2005	2005	0
131	20230706	163700	96538787	2005	2005	2005	2005	0
132	20230706	163600	96538787	2005	2005	2005	2005	0
133	20230706	163500	96538787	2005	2005	2005	2005	0
134	20230706	163400	96538787	2005	2005	2005	2005	0
135	20230706	163300	96538787	2005	2005	2005	2005	0
136	20230706	163200	96538787	2005	2005	2005	2005	0
137	20230706	163100	96538787	2005	2005	2005	2005	0
138	20230706	163000	96538787	2005	2005	2005	2005	0
139	20230706	162900	96538787	2005	2005	2005	2005	0
140	20230706	162800	96538787	2005	2005	2005	2005	0
141	20230706	162700	96538787	2005	2005	2005	2005	0
142	20230706	162600	96538787	2005	2005	2005	2005	0
143	20230706	162500	96538787	2005	2005	2005	2005	0
144	20230706	162400	96538787	2005	2005	2005	2005	0
145	20230706	162300	96538787	2005	2005	2005	2005	0
146	20230706	162200	96538787	2005	2005	2005	2005	0
147	20230706	162100	96538787	2005	2005	2005	2005	0
148	20230706	162000	96538787	2005	2005	2005	2005	0
149	20230706	161900	96538787	2005	2005	2005	2005	0
150	20230706	161800	96538787	2005	2005	2005	2005	0
151	20230706	161700	96538787	2005	2005	2005	2005	0
152	20230706	161600	96538787	2005	2005	2005	2005	2063
153	20230706	161500	96538787	2005	2005	2005	2005	0
154	20230706	161400	96538787	2005	2005	2005	2005	0
155	20230706	161300	96538787	2005	2005	2005	2005	0
156	20230706	161200	96538787	2005	2005	2005	2005	0
157	20230706	161100	96538787	2005	2005	2005	2005	0
158	20230706	161000	96538787	2005	2005	2005	2005	0
159	20230706	160900	96538787	2005	2005	2005	2005	0
160	20230706	160800	96538787	2005	2005	2005	2005	0
161	20230706	160700	96538787	2005	2005	2005	2005	0
162	20230706	160600	96538787	2005	2005	2005	2005	0
163	20230706	160500	96538787	2005	2005	2005	2005	0
164	20230706	160400	96538787	2005	2005	2005	2005	0
165	20230706	160300	96538787	2005	2005	2005	2005	0
166	20230706	160200	96538787	2005	2005	2005	2005	0
167	20230706	160100	96538787	2005	2005	2005	2005	0
168	20230706	160000	96538787	2005	2005	2005	2005	0
169	20230706	155900	96538787	2005	2005	2005	2005	0
170	20230706	155800	96538787	2005	2005	2005	2005	0
171	20230706	155700	96538787	2005	2005	2005	2005	0
172	20230706	155600	96538787	2005	2005	2005	2005	0
173	20230706	155500	96538787	2005	2005	2005	2005	0
174	20230706	155400	96538787	2005	2005	2005	2005	0
175	20230706	155300	96538787	2005	2005	2005	2005	0
176	20230706	155200	96538787	2005	2005	2005	2005	0
177	20230706	155100	96538787	2005	2005	2005	2005	0
178	20230706	155000	96538787	2005	2005	2005	2005	0
179	20230706	154900	96538787	2005	2005	2005	2005	0
180	20230706	154800	96538787	2005	2005	2005	2005	0
181	20230706	154700	96538787	2005	2005	2005	2005	0
182	20230706	154600	96538787	2005	2005	2005	2005	2063
183	20230706	154500	96538787	2005	2005	2005	2005	0
184	20230706	154400	96538787	2005	2005	2005	2005	0
185	20230706	154300	96538787	2005	2005	2005	2005	0
186	20230706	154200	96538787	2005	2005	2005	2005	0
187	20230706	154100	96538787	2005	2005	2005	2005	0
188	20230706	154000	96538787	2005	2005	2005	2005	0
189	20230706	153900	96538787	2005	2005	2005	2005	0
190	20230706	153800	96538787	2005	2005	2005	2005	0
191	20230706	153700	96538787	2005	2005	2005	2005	0
192	20230706	153600	96538787	2005	2005	2005	2005	0
193	20230706	153500	96538787	2005	2005	2005	2005	0
194	20230706	153400	96538787	2005	2005	2005	2005	0
195	20230706	153300	96538787	2005	2005	2005	2005	0
196	20230706	153200	96538787	2005	2005	2005	2005	0
197	20230706	153100	96538787	2005	2005	2005	2005	0
198	20230706	153000	96538787	2005	2005	2005	2005	2063
199	20230706	152900	92402472	2000	2000	2000	2000	0
200	20230706	152800	92402472	2000	2000	2000	2000	0
201	20230706	152700	92402472	2000	2000	2000	2000	0
202	20230706	152600	92402472	2000	2000	2000	2000	0
203	20230706	152500	92402472	2000	2000	2000	2000	0
204	20230706	152400	92402472	2000	2000	2000	2000	0
205	20230706	152300	92402472	2000	2000	2000	2000	0
206	20230706	152200	92402472	2000	2000	2000	2000	0
207	20230706	152100	92402472	2000	2000	2000	2000	0
208	20230706	152000	92402472	2000	2000	2000	2000	0
209	20230706	151900	92402472	2000	2000	2000	2000	0
210	20230706	151800	92402472	2000	2000	2000	2000	0
211	20230706	151700	92402472	2000	2000	2000	2000	1
212	20230706	151600	92400472	1999	1999	1999	1999	10
213	20230706	151500	92380482	1999	1999	1999	1999	0
214	20230706	151400	92380482	1999	1999	1999	1999	0
215	20230706	151300	92380482	1999	1999	1999	1999	1
216	20230706	151200	92378483	1995	1995	1995	1995	0
217	20230706	151100	92378483	1995	1995	1995	1995	0
218	20230706	151000	92378483	1995	1998	1998	1995	2000
219	20230706	150900	88387952	2000	2000	2000	2000	0
220	20230706	150800	88387952	2000	2000	2000	2000	1
221	20230706	150700	88385952	1996	1998	1998	1996	5000
222	20230706	150600	78403330	2000	2000	2000	2000	2500
223	20230706	150500	73403330	2000	1999	2000	1999	100
224	20230706	150400	73203387	1998	1998	1998	1998	208
225	20230706	150300	72787803	1998	1999	1999	1998	38
226	20230706	150200	72711878	1998	1998	1998	1998	0
227	20230706	150100	72711878	1998	1998	1998	1998	0
228	20230706	150000	72711878	1998	1998	1998	1998	14
229	20230706	145900	72683906	1998	1998	1998	1998	401
230	20230706	145800	71882708	1998	1998	1998	1998	1900
231	20230706	145700	68086508	1998	1998	1998	1998	2500
232	20230706	145600	63091508	1999	1999	1999	1999	50
233	20230706	145500	62991558	1999	1999	1999	1999	65
234	20230706	145400	62861623	1999	1999	1999	1999	35
235	20230706	145300	62791658	1999	1999	1999	1999	20
236	20230706	145200	62751678	1998	1998	1998	1998	3000
237	20230706	145100	56757678	1998	1998	1998	1998	0
238	20230706	145000	56757678	1998	1998	1998	1998	325
239	20230706	144900	56108328	1999	1999	1999	1999	0
240	20230706	144800	56108328	1999	1999	1999	1999	0
241	20230706	144700	56108328	1999	1999	1999	1999	0
242	20230706	144600	56108328	1999	1999	1999	1999	0
243	20230706	144500	56108328	1999	1999	1999	1999	0
244	20230706	144400	56108328	1999	1999	1999	1999	0
245	20230706	144300	56108328	1999	1999	1999	1999	0
246	20230706	144200	56108328	1999	1999	1999	1999	0
247	20230706	144100	56108328	1999	1999	1999	1999	0
248	20230706	144000	56108328	1999	1999	1999	1999	200
249	20230706	143900	55708528	1999	1999	1999	1999	0
250	20230706	143800	55708528	1999	1999	1999	1999	0
251	20230706	143700	55708528	1999	1999	1999	1999	0
252	20230706	143600	55708528	1999	1999	1999	1999	0
253	20230706	143500	55708528	1999	1999	1999	1999	0
254	20230706	143400	55708528	1999	1999	1999	1999	0
255	20230706	143300	55708528	1999	1999	1999	1999	11
256	20230706	143200	55686539	1999	1998	1999	1998	3
257	20230706	143100	55680544	1999	1999	1999	1999	1
258	20230706	143000	55678545	1999	1999	1999	1999	1
259	20230706	142900	55676546	2000	2000	2000	2000	0
260	20230706	142800	55676546	2000	1998	2000	1998	2
261	20230706	142700	55672548	1999	1999	1999	1999	916
262	20230706	142600	53841464	2000	2000	2000	2000	1500
263	20230706	142500	50841464	2000	2000	2000	2000	0
264	20230706	142400	50841464	2000	2000	2000	2000	0
265	20230706	142300	50841464	2000	2000	2000	2000	0
266	20230706	142200	50841464	2000	2000	2000	2000	0
267	20230706	142100	50841464	2000	2000	2000	2000	3
268	20230706	142000	50835464	2000	2000	2000	2000	0
269	20230706	141900	50835464	2000	2000	2000	2000	0
270	20230706	141800	50835464	2000	2000	2000	2000	0
271	20230706	141700	50835464	2000	2000	2000	2000	0
272	20230706	141600	50835464	2000	2000	2000	2000	1
273	20230706	141500	50833464	1999	1999	1999	1999	0
274	20230706	141400	50833464	1999	1999	1999	1999	0
275	20230706	141300	50833464	1999	1999	1999	1999	1052
276	20230706	141200	48730516	1999	1999	1999	1999	0
277	20230706	141100	48730516	1999	1999	1999	1999	0
278	20230706	141000	48730516	1999	1999	1999	1999	0
279	20230706	140900	48730516	1999	1999	1999	1999	0
280	20230706	140800	48730516	1999	1999	1999	1999	0
281	20230706	140700	48730516	1999	1999	1999	1999	0
282	20230706	140600	48730516	1999	1999	1999	1999	0
283	20230706	140500	48730516	1999	1999	1999	1999	0
284	20230706	140400	48730516	1999	1999	1999	1999	0
285	20230706	140300	48730516	1999	1999	1999	1999	0
286	20230706	140200	48730516	1999	1999	1999	1999	0
287	20230706	140100	48730516	1999	1999	1999	1999	0
288	20230706	140000	48730516	1999	1999	1999	1999	0
289	20230706	135900	48730516	1999	1999	1999	1999	0
290	20230706	135800	48730516	1999	1999	1999	1999	330
291	20230706	135700	48070846	1999	1999	1999	1999	0
292	20230706	135600	48070846	1999	1999	1999	1999	0
293	20230706	135500	48070846	1999	1999	1999	1999	1
294	20230706	135400	48068847	2000	2000	2000	2000	0
295	20230706	135300	48068847	2000	2000	2000	2000	0
296	20230706	135200	48068847	2000	2000	2000	2000	0
297	20230706	135100	48068847	2000	2000	2000	2000	0
298	20230706	135000	48068847	2000	2000	2000	2000	50
299	20230706	134900	47968847	2000	2000	2000	2000	0
300	20230706	134800	47968847	2000	2000	2000	2000	1
301	20230706	134700	47966847	1999	1999	1999	1999	0
302	20230706	134600	47966847	1999	1999	1999	1999	0
303	20230706	134500	47966847	1999	1999	1999	1999	0
304	20230706	134400	47966847	1999	1999	1999	1999	0
305	20230706	134300	47966847	1999	1999	1999	1999	0
306	20230706	134200	47966847	1999	1999	1999	1999	0
307	20230706	134100	47966847	1999	1999	1999	1999	0
308	20230706	134000	47966847	1999	2000	2000	1999	41
309	20230706	133900	47884887	1999	1999	1999	1999	0
310	20230706	133800	47884887	1999	1999	1999	1999	0
311	20230706	133700	47884887	1999	1999	1999	1999	5
312	20230706	133600	47874892	2000	2000	2000	2000	0
313	20230706	133500	47874892	2000	2000	2000	2000	0
314	20230706	133400	47874892	2000	2000	2000	2000	0
315	20230706	133300	47874892	2000	2000	2000	2000	0
316	20230706	133200	47874892	2000	2000	2000	2000	1
317	20230706	133100	47872892	2005	2005	2005	2005	1
318	20230706	133000	47870887	1999	1999	1999	1999	0
319	20230706	132900	47870887	1999	1999	1999	1999	0
320	20230706	132800	47870887	1999	1999	1999	1999	0
321	20230706	132700	47870887	1999	1999	1999	1999	0
322	20230706	132600	47870887	1999	1999	1999	1999	0
323	20230706	132500	47870887	1999	1999	1999	1999	0
324	20230706	132400	47870887	1999	1999	1999	1999	0
325	20230706	132300	47870887	1999	1999	1999	1999	0
326	20230706	132200	47870887	1999	1999	1999	1999	0
327	20230706	132100	47870887	1999	1999	1999	1999	0
328	20230706	132000	47870887	1999	1999	1999	1999	0
329	20230706	131900	47870887	1999	1999	1999	1999	0
330	20230706	131800	47870887	1999	2000	2000	1999	1000
331	20230706	131700	45871866	1999	1999	1999	1999	1
332	20230706	131600	45869867	2005	2000	2005	2000	100
333	20230706	131500	45669837	1999	1999	1999	1999	0
334	20230706	131400	45669837	1999	1999	2000	1999	3111
335	20230706	131300	39447948	1999	1999	1999	1999	627
336	20230706	131200	38194575	1999	1999	1999	1999	1
337	20230706	131100	38192576	1999	1999	1999	1999	0
338	20230706	131000	38192576	1999	1999	1999	1999	0
339	20230706	130900	38192576	1999	1999	1999	1999	0
340	20230706	130800	38192576	1999	1999	1999	1999	0
341	20230706	130700	38192576	1999	1999	1999	1999	1
342	20230706	130600	38190577	1999	1999	1999	1999	0
343	20230706	130500	38190577	1999	1999	1999	1999	3
344	20230706	130400	38184580	1999	1999	1999	1999	0
345	20230706	130300	38184580	1999	1999	1999	1999	0
346	20230706	130200	38184580	1999	1999	1999	1999	0
347	20230706	130100	38184580	1999	1999	1999	1998	208
348	20230706	130000	37768795	1998	1998	1998	1998	0
349	20230706	125900	37768795	1998	1998	1998	1998	0
350	20230706	125800	37768795	1998	1998	1998	1998	0
351	20230706	125700	37768795	1998	1998	1998	1998	0
352	20230706	125600	37768795	1998	1998	1999	1998	12
353	20230706	125500	37744809	1999	1999	1999	1999	0
354	20230706	125400	37744809	1999	1999	1999	1999	50
355	20230706	125300	37644859	1999	1999	1999	1999	0
356	20230706	125200	37644859	1999	1999	1999	1999	0
357	20230706	125100	37644859	1999	1999	1999	1999	0
358	20230706	125000	37644859	1999	1999	1999	1999	0
359	20230706	124900	37644859	1999	1999	1999	1999	0
360	20230706	124800	37644859	1999	1999	1999	1999	0
361	20230706	124700	37644859	1999	1999	1999	1999	20
362	20230706	124600	37604879	1999	1999	1999	1999	0
363	20230706	124500	37604879	1999	1999	1999	1999	100
364	20230706	124400	37404979	1999	1999	1999	1999	0
365	20230706	124300	37404979	1999	1999	1999	1999	0
366	20230706	124200	37404979	1999	1999	1999	1999	10
367	20230706	124100	37384989	1999	1999	1999	1999	10
368	20230706	124000	37364999	1999	1999	1999	1999	10
369	20230706	123900	37345009	2000	2000	2000	2000	1
370	20230706	123800	37343009	1998	1998	1998	1998	192
371	20230706	123700	36959393	1998	1998	1998	1998	1
372	20230706	123600	36957395	1999	1999	1999	1999	0
373	20230706	123500	36957395	1999	1999	1999	1999	0
374	20230706	123400	36957395	1999	1999	1999	1999	1
375	20230706	123300	36955396	1999	1999	1999	1999	0
376	20230706	123200	36955396	1999	1999	1999	1999	0
377	20230706	123100	36955396	1999	1999	1999	1999	1
378	20230706	123000	36953397	1999	1999	1999	1999	0
379	20230706	122900	36953397	1999	1999	1999	1999	0
380	20230706	122800	36953397	1999	1999	1999	1999	100
381	20230706	122700	36753497	1999	1999	1999	1999	4
382	20230706	122600	36745501	1999	1999	1999	1999	0
383	20230706	122500	36745501	1999	1999	1999	1999	0
384	20230706	122400	36745501	1999	1999	1999	1999	0
385	20230706	122300	36745501	1999	1999	1999	1999	0
386	20230706	122200	36745501	1999	1999	1999	1999	0
387	20230706	122100	36745501	1999	1999	1999	1999	1000
388	20230706	122000	34746501	2000	2000	2000	2000	0
389	20230706	121900	34746501	2000	2000	2000	2000	0
390	20230706	121800	34746501	2000	2000	2000	2000	0
391	20230706	121700	34746501	2000	2000	2000	2000	0
392	20230706	121600	34746501	2000	2000	2000	2000	0
393	20230706	121500	34746501	2000	2000	2000	2000	0
394	20230706	121400	34746501	2000	2000	2000	2000	0
395	20230706	121300	34746501	2000	2000	2000	2000	0
396	20230706	121200	34746501	2000	2000	2000	2000	0
397	20230706	121100	34746501	2000	2000	2000	2000	0
398	20230706	121000	34746501	2000	2000	2000	2000	0
399	20230706	120900	34746501	2000	2000	2000	2000	0
400	20230706	120800	34746501	2000	2000	2000	2000	2
401	20230706	120700	34742501	1999	1999	1999	1999	0
402	20230706	120600	34742501	1999	1999	1999	1999	0
403	20230706	120500	34742501	1999	1999	1999	1999	0
404	20230706	120400	34742501	1999	1999	1999	1999	0
405	20230706	120300	34742501	1999	1999	1999	1999	500
406	20230706	120200	33743001	1999	1999	1999	1999	0
407	20230706	120100	33743001	1999	1999	1999	1999	0
408	20230706	120000	33743001	1999	1999	1999	1999	11
409	20230706	115900	33721012	1999	1999	1999	1999	0
410	20230706	115800	33721012	1999	1999	1999	1999	50
411	20230706	115700	33621062	1999	1999	1999	1999	1000
412	20230706	115600	31622062	1999	1999	1999	1999	2
413	20230706	115500	31618064	1999	1999	1999	1999	0
414	20230706	115400	31618064	1999	1999	1999	1999	0
415	20230706	115300	31618064	1999	1999	1999	1999	0
416	20230706	115200	31618064	1999	1999	1999	1999	510
417	20230706	115100	30598574	1999	1999	1999	1999	104
418	20230706	115000	30390678	1999	1999	1999	1999	0
419	20230706	114900	30390678	1999	1999	1999	1999	130
420	20230706	114800	30130808	1999	1999	1999	1999	0
421	20230706	114700	30130808	1999	1999	1999	1999	0
422	20230706	114600	30130808	1999	1999	1999	1999	0
423	20230706	114500	30130808	1999	1999	1999	1999	2200
424	20230706	114400	25733008	2000	2000	2000	2000	0
425	20230706	114300	25733008	2000	2000	2000	2000	0
426	20230706	114200	25733008	2000	2000	2000	2000	0
427	20230706	114100	25733008	2000	2000	2000	2000	0
428	20230706	114000	25733008	2000	2000	2000	2000	0
429	20230706	113900	25733008	2000	2000	2000	2000	19
430	20230706	113800	25695008	2000	2000	2000	2000	0
431	20230706	113700	25695008	2000	2000	2000	2000	0
432	20230706	113600	25695008	2000	2000	2000	2000	0
433	20230706	113500	25695008	2000	2000	2000	2000	0
434	20230706	113400	25695008	2000	2000	2000	2000	0
435	20230706	113300	25695008	2000	2000	2000	2000	61
436	20230706	113200	25573008	2000	2000	2000	2000	0
437	20230706	113100	25573008	2000	2000	2000	2000	0
438	20230706	113000	25573008	2000	2000	2000	2000	0
439	20230706	112900	25573008	2000	2000	2000	2000	0
440	20230706	112800	25573008	2000	2000	2000	2000	0
441	20230706	112700	25573008	2000	2000	2000	2000	0
442	20230706	112600	25573008	2000	2000	2000	2000	0
443	20230706	112500	25573008	2000	2000	2000	2000	0
444	20230706	112400	25573008	2000	2000	2000	2000	10
445	20230706	112300	25553008	2005	2005	2005	2005	0
446	20230706	112200	25553008	2005	2005	2005	2005	0
447	20230706	112100	25553008	2005	2005	2005	2005	0
448	20230706	112000	25553008	2005	2005	2005	2005	2
449	20230706	111900	25548998	2005	2005	2005	2005	0
450	20230706	111800	25548998	2005	2005	2005	2005	0
451	20230706	111700	25548998	2005	2005	2005	2005	0
452	20230706	111600	25548998	2005	2005	2005	2005	0
453	20230706	111500	25548998	2005	2005	2005	2005	0
454	20230706	111400	25548998	2005	2005	2005	2005	0
455	20230706	111300	25548998	2005	2005	2005	2005	0
456	20230706	111200	25548998	2005	2005	2005	2005	2992
457	20230706	111100	19550038	2000	2000	2000	2000	0
458	20230706	111000	19550038	2000	2000	2000	2000	2054
459	20230706	110900	15442038	2000	2000	2000	2000	0
460	20230706	110800	15442038	2000	2000	2000	2000	0
461	20230706	110700	15442038	2000	2000	2000	2000	5
462	20230706	110600	15432038	2005	2005	2005	2005	0
463	20230706	110500	15432038	2005	2005	2005	2005	0
464	20230706	110400	15432038	2005	2005	2005	2005	0
465	20230706	110300	15432038	2005	2005	2005	2005	0
466	20230706	110200	15432038	2005	2005	2005	2005	0
467	20230706	110100	15432038	2005	2005	2005	2005	0
468	20230706	110000	15432038	2005	2005	2005	2005	0
469	20230706	105900	15432038	2005	2005	2005	2005	0
470	20230706	105800	15432038	2005	2005	2005	2005	0
471	20230706	105700	15432038	2005	2005	2005	2005	0
472	20230706	105600	15432038	2005	2005	2005	2005	0
473	20230706	105500	15432038	2005	2005	2005	2005	0
474	20230706	105400	15432038	2005	2005	2005	2005	0
475	20230706	105300	15432038	2005	2005	2005	2005	0
476	20230706	105200	15432038	2005	2005	2005	2005	0
477	20230706	105100	15432038	2005	2005	2005	2005	0
478	20230706	105000	15432038	2005	2005	2005	2005	0
479	20230706	104900	15432038	2005	2005	2005	2005	0
480	20230706	104800	15432038	2005	2005	2005	2005	0
481	20230706	104700	15432038	2005	2005	2005	2005	0
482	20230706	104600	15432038	2005	2005	2005	2005	0
483	20230706	104500	15432038	2005	2005	2005	2005	0
484	20230706	104400	15432038	2005	2005	2005	2005	0
485	20230706	104300	15432038	2005	2005	2005	2005	0
486	20230706	104200	15432038	2005	2005	2005	2005	0
487	20230706	104100	15432038	2005	2005	2005	2005	0
488	20230706	104000	15432038	2005	2005	2005	2005	0
489	20230706	103900	15432038	2005	2005	2005	2005	0
490	20230706	103800	15432038	2005	2005	2005	2005	0
491	20230706	103700	15432038	2005	2005	2005	2005	0
492	20230706	103600	15432038	2005	2005	2005	2005	0
493	20230706	103500	15432038	2005	2005	2005	2005	0
494	20230706	103400	15432038	2005	2005	2005	2005	0
495	20230706	103300	15432038	2005	2005	2005	2005	0
496	20230706	103200	15432038	2005	2005	2005	2005	0
497	20230706	103100	15432038	2005	2005	2005	2005	0
498	20230706	103000	15432038	2005	2005	2005	2005	0
499	20230706	102900	15432038	2005	2005	2005	2005	0
500	20230706	102800	15432038	2005	2005	2005	2005	0
501	20230706	102700	15432038	2005	2005	2005	2005	0
502	20230706	102600	15432038	2005	2005	2005	2005	0
503	20230706	102500	15432038	2005	2005	2005	2005	0
504	20230706	102400	15432038	2005	2005	2005	2005	0
505	20230706	102300	15432038	2005	2005	2005	2005	0
506	20230706	102200	15432038	2005	2005	2005	2005	0
507	20230706	102100	15432038	2005	2005	2005	2005	0
508	20230706	102000	15432038	2005	2005	2005	2005	0
509	20230706	101900	15432038	2005	2005	2005	2005	0
510	20230706	101800	15432038	2005	2005	2005	2005	0
511	20230706	101700	15432038	2005	2005	2005	2005	0
512	20230706	101600	15432038	2005	2005	2005	2005	0
513	20230706	101500	15432038	2005	2005	2005	2005	100
514	20230706	101400	15231538	2005	2005	2005	2005	0
515	20230706	101300	15231538	2005	2005	2005	2005	0
516	20230706	101200	15231538	2005	2005	2005	2005	0
517	20230706	101100	15231538	2005	2005	2005	2005	0
518	20230706	101000	15231538	2005	2005	2005	2005	0
519	20230706	100900	15231538	2005	2005	2005	2005	0
520	20230706	100800	15231538	2005	2005	2005	2005	0
521	20230706	100700	15231538	2005	2005	2005	2005	34
522	20230706	100600	15163368	2000	2000	2000	2000	0
523	20230706	100500	15163368	2000	2000	2000	2000	1
524	20230706	100400	15161368	1999	1999	1999	1999	0
525	20230706	100300	15161368	1999	2005	2005	1999	3
526	20230706	100200	15155364	2000	2000	2000	2000	6
527	20230706	100100	15143364	2000	2000	2000	2000	1
528	20230706	100000	15141364	1997	1997	1997	1997	516
529	20230706	095900	14110912	1997	1997	1997	1997	0
530	20230706	095800	14110912	1997	1998	1998	1997	101
531	20230706	095700	13909115	1998	1998	1998	1998	10
532	20230706	095600	13889135	1998	2000	2000	1998	2293
533	20230706	095500	9305490	1999	1999	1999	1999	0
534	20230706	095400	9305490	1999	1999	1999	1999	0
535	20230706	095300	9305490	1999	1999	1999	1999	50
536	20230706	095200	9205540	2000	2000	2000	2000	0
537	20230706	095100	9205540	2000	2000	2000	2000	0
538	20230706	095000	9205540	2000	2000	2000	2000	0
539	20230706	094900	9205540	2000	2000	2000	2000	0
540	20230706	094800	9205540	2000	2000	2000	2000	0
541	20230706	094700	9205540	2000	2000	2000	2000	0
542	20230706	094600	9205540	2000	2000	2000	2000	0
543	20230706	094500	9205540	2000	2000	2000	2000	0
544	20230706	094400	9205540	2000	2000	2000	2000	32
545	20230706	094300	9141540	2005	2005	2005	2005	0
546	20230706	094200	9141540	2005	2005	2005	2005	0
547	20230706	094100	9141540	2005	2005	2005	2005	0
548	20230706	094000	9141540	2005	2005	2005	2005	0
549	20230706	093900	9141540	2005	2005	2005	2005	0
550	20230706	093800	9141540	2005	2005	2005	2005	0
551	20230706	093700	9141540	2005	2005	2005	2005	5
552	20230706	093600	9131515	2005	2005	2005	2005	6
553	20230706	093500	9119485	2005	2005	2005	2005	0
554	20230706	093400	9119485	2005	2005	2005	2005	3
555	20230706	093300	9113470	2005	2005	2005	2005	50
556	20230706	093200	9013220	2005	2005	2005	2005	0
557	20230706	093100	9013220	2005	2005	2005	2005	0
558	20230706	093000	9013220	2005	2005	2005	2005	0
559	20230706	092900	9013220	2005	2005	2005	2005	20
560	20230706	092800	8973120	2005	2005	2005	2005	0
561	20230706	092700	8973120	2005	2005	2005	2005	0
562	20230706	092600	8973120	2005	2005	2005	2005	0
563	20230706	092500	8973120	2005	2005	2005	2005	0
564	20230706	092400	8973120	2005	2005	2005	2005	0
565	20230706	092300	8973120	2005	2005	2005	2005	0
566	20230706	092200	8973120	2005	2005	2005	2005	0
567	20230706	092100	8973120	2005	2005	2005	2005	100
568	20230706	092000	8772620	2005	2005	2005	2005	0
569	20230706	091900	8772620	2005	2005	2005	2005	0
570	20230706	091800	8772620	2005	2005	2005	2005	1
571	20230706	091700	8770615	2000	2000	2000	2000	0
572	20230706	091600	8770615	2000	2000	2000	2000	947
573	20230706	091500	6876615	2005	2005	2005	2005	1
574	20230706	091400	6874610	2000	2000	2000	2000	43
575	20230706	091300	6788610	2005	2005	2005	2005	110
576	20230706	091200	6568060	2005	2005	2005	2005	100
577	20230706	091100	6367560	2005	2005	2005	2005	50
578	20230706	091000	6267310	2010	2010	2010	2010	0
579	20230706	090900	6267310	2010	2010	2010	2010	0
580	20230706	090800	6267310	2010	2010	2010	2010	0
581	20230706	090700	6267310	2010	2010	2010	2010	1
582	20230706	090600	6265300	2000	2000	2000	2000	2475
583	20230706	090500	1315300	2000	2000	2000	2000	0
584	20230706	090400	1315300	2000	2000	2000	2000	0
585	20230706	090300	1315300	2000	2000	2000	2000	342
586	20230706	090200	631300	2000	2000	2000	2000	0
587	20230706	090100	631300	2000	2000	2000	2000	168
588	20230706	090000	295300	2000	2010	2010	2000	147