KissMeData/066910/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	193300	96513783	1878	1878	1878	1878	1402
3	20230706	193200	96513783	1878	1878	1878	1878	0
4	20230706	193100	96513783	1878	1878	1878	1878	0
5	20230706	193000	96513783	1878	1878	1878	1878	0
6	20230706	192900	96513783	1878	1878	1878	1878	0
7	20230706	192800	96513783	1878	1878	1878	1878	0
8	20230706	192700	96513783	1878	1878	1878	1878	0
9	20230706	192600	96513783	1878	1878	1878	1878	0
10	20230706	192500	96513783	1878	1878	1878	1878	0
11	20230706	192400	96513783	1878	1878	1878	1878	0
12	20230706	192300	96513783	1878	1878	1878	1878	0
13	20230706	192200	96513783	1878	1878	1878	1878	0
14	20230706	192100	96513783	1878	1878	1878	1878	0
15	20230706	192000	96513783	1878	1878	1878	1878	0
16	20230706	191900	96513783	1878	1878	1878	1878	0
17	20230706	191800	96513783	1878	1878	1878	1878	0
18	20230706	191700	96513783	1878	1878	1878	1878	0
19	20230706	191600	96513783	1878	1878	1878	1878	0
20	20230706	191500	96513783	1878	1878	1878	1878	0
21	20230706	191400	96513783	1878	1878	1878	1878	0
22	20230706	191300	96513783	1878	1878	1878	1878	0
23	20230706	191200	96513783	1878	1878	1878	1878	0
24	20230706	191100	96513783	1878	1878	1878	1878	0
25	20230706	191000	96513783	1878	1878	1878	1878	0
26	20230706	190900	96513783	1878	1878	1878	1878	0
27	20230706	190800	96513783	1878	1878	1878	1878	0
28	20230706	190700	96513783	1878	1878	1878	1878	0
29	20230706	190600	96513783	1878	1878	1878	1878	0
30	20230706	190500	96513783	1878	1878	1878	1878	0
31	20230706	190400	96513783	1878	1878	1878	1878	0
32	20230706	190300	96513783	1878	1878	1878	1878	1402
33	20230706	190200	96513783	1878	1878	1878	1878	0
34	20230706	190100	96513783	1878	1878	1878	1878	0
35	20230706	190000	96513783	1878	1878	1878	1878	0
36	20230706	185900	96513783	1878	1878	1878	1878	0
37	20230706	185800	96513783	1878	1878	1878	1878	0
38	20230706	185700	96513783	1878	1878	1878	1878	0
39	20230706	185600	96513783	1878	1878	1878	1878	0
40	20230706	185500	96513783	1878	1878	1878	1878	0
41	20230706	185400	96513783	1878	1878	1878	1878	0
42	20230706	185300	96513783	1878	1878	1878	1878	0
43	20230706	185200	96513783	1878	1878	1878	1878	0
44	20230706	185100	96513783	1878	1878	1878	1878	0
45	20230706	185000	96513783	1878	1878	1878	1878	0
46	20230706	184900	96513783	1878	1878	1878	1878	0
47	20230706	184800	96513783	1878	1878	1878	1878	0
48	20230706	184700	96513783	1878	1878	1878	1878	0
49	20230706	184600	96513783	1878	1878	1878	1878	0
50	20230706	184500	96513783	1878	1878	1878	1878	0
51	20230706	184400	96513783	1878	1878	1878	1878	0
52	20230706	184300	96513783	1878	1878	1878	1878	0
53	20230706	184200	96513783	1878	1878	1878	1878	0
54	20230706	184100	96513783	1878	1878	1878	1878	0
55	20230706	184000	96513783	1878	1878	1878	1878	0
56	20230706	183900	96513783	1878	1878	1878	1878	0
57	20230706	183800	96513783	1878	1878	1878	1878	0
58	20230706	183700	96513783	1878	1878	1878	1878	0
59	20230706	183600	96513783	1878	1878	1878	1878	0
60	20230706	183500	96513783	1878	1878	1878	1878	0
61	20230706	183400	96513783	1878	1878	1878	1878	0
62	20230706	183300	96513783	1878	1878	1878	1878	1402
63	20230706	183200	96513783	1878	1878	1878	1878	0
64	20230706	183100	96513783	1878	1878	1878	1878	0
65	20230706	183000	96513783	1878	1878	1878	1878	0
66	20230706	182900	96513783	1878	1878	1878	1878	0
67	20230706	182800	96513783	1878	1878	1878	1878	0
68	20230706	182700	96513783	1878	1878	1878	1878	0
69	20230706	182600	96513783	1878	1878	1878	1878	0
70	20230706	182500	96513783	1878	1878	1878	1878	0
71	20230706	182400	96513783	1878	1878	1878	1878	0
72	20230706	182300	96513783	1878	1878	1878	1878	0
73	20230706	182200	96513783	1878	1878	1878	1878	0
74	20230706	182100	96513783	1878	1878	1878	1878	0
75	20230706	182000	96513783	1878	1878	1878	1878	0
76	20230706	181900	96513783	1878	1878	1878	1878	0
77	20230706	181800	96513783	1878	1878	1878	1878	0
78	20230706	181700	96513783	1878	1878	1878	1878	0
79	20230706	181600	96513783	1878	1878	1878	1878	0
80	20230706	181500	96513783	1878	1878	1878	1878	0
81	20230706	181400	96513783	1878	1878	1878	1878	0
82	20230706	181300	96513783	1878	1878	1878	1878	0
83	20230706	181200	96513783	1878	1878	1878	1878	0
84	20230706	181100	96513783	1878	1878	1878	1878	0
85	20230706	181000	96513783	1878	1878	1878	1878	0
86	20230706	180900	96513783	1878	1878	1878	1878	0
87	20230706	180800	96513783	1878	1878	1878	1878	0
88	20230706	180700	96513783	1878	1878	1878	1878	0
89	20230706	180600	96513783	1878	1878	1878	1878	0
90	20230706	180500	96513783	1878	1878	1878	1878	0
91	20230706	180400	96513783	1878	1878	1878	1878	0
92	20230706	180300	96513783	1878	1878	1878	1878	1402
93	20230706	180200	96513783	1878	1878	1878	1878	0
94	20230706	180100	96513783	1878	1878	1878	1878	0
95	20230706	180000	96513783	1878	1878	1878	1878	0
96	20230706	175900	96513783	1878	1878	1878	1878	0
97	20230706	175800	96513783	1878	1878	1878	1878	0
98	20230706	175700	96513783	1878	1878	1878	1878	0
99	20230706	175600	96513783	1878	1878	1878	1878	0
100	20230706	175500	96513783	1878	1878	1878	1878	0
101	20230706	175400	96513783	1878	1878	1878	1878	0
102	20230706	175300	96513783	1878	1878	1878	1878	0
103	20230706	175200	96513783	1878	1878	1878	1878	0
104	20230706	175100	96513783	1878	1878	1878	1878	0
105	20230706	175000	96513783	1878	1878	1878	1878	0
106	20230706	174900	96513783	1878	1878	1878	1878	0
107	20230706	174800	96513783	1878	1878	1878	1878	0
108	20230706	174700	96513783	1878	1878	1878	1878	0
109	20230706	174600	96513783	1878	1878	1878	1878	0
110	20230706	174500	96513783	1878	1878	1878	1878	0
111	20230706	174400	96513783	1878	1878	1878	1878	0
112	20230706	174300	96513783	1878	1878	1878	1878	0
113	20230706	174200	96513783	1878	1878	1878	1878	0
114	20230706	174100	96513783	1878	1878	1878	1878	0
115	20230706	174000	96513783	1878	1878	1878	1878	0
116	20230706	173900	96513783	1878	1878	1878	1878	0
117	20230706	173800	96513783	1878	1878	1878	1878	0
118	20230706	173700	96513783	1878	1878	1878	1878	0
119	20230706	173600	96513783	1878	1878	1878	1878	0
120	20230706	173500	96513783	1878	1878	1878	1878	0
121	20230706	173400	96513783	1878	1878	1878	1878	0
122	20230706	173300	96513783	1878	1878	1878	1878	1402
123	20230706	173200	96513783	1878	1878	1878	1878	0
124	20230706	173100	96513783	1878	1878	1878	1878	0
125	20230706	173000	96513783	1878	1878	1878	1878	0
126	20230706	172900	96513783	1878	1878	1878	1878	0
127	20230706	172800	96513783	1878	1878	1878	1878	0
128	20230706	172700	96513783	1878	1878	1878	1878	0
129	20230706	172600	96513783	1878	1878	1878	1878	0
130	20230706	172500	96513783	1878	1878	1878	1878	0
131	20230706	172400	96513783	1878	1878	1878	1878	0
132	20230706	172300	96513783	1878	1878	1878	1878	0
133	20230706	172200	96513783	1878	1878	1878	1878	0
134	20230706	172100	96513783	1878	1878	1878	1878	0
135	20230706	172000	96513783	1878	1878	1878	1878	0
136	20230706	171900	96513783	1878	1878	1878	1878	0
137	20230706	171800	96513783	1878	1878	1878	1878	0
138	20230706	171700	96513783	1878	1878	1878	1878	0
139	20230706	171600	96513783	1878	1878	1878	1878	0
140	20230706	171500	96513783	1878	1878	1878	1878	0
141	20230706	171400	96513783	1878	1878	1878	1878	0
142	20230706	171300	96513783	1878	1878	1878	1878	0
143	20230706	171200	96513783	1878	1878	1878	1878	0
144	20230706	171100	96513783	1878	1878	1878	1878	0
145	20230706	171000	96513783	1878	1878	1878	1878	0
146	20230706	170900	96513783	1878	1878	1878	1878	0
147	20230706	170800	96513783	1878	1878	1878	1878	0
148	20230706	170700	96513783	1878	1878	1878	1878	0
149	20230706	170600	96513783	1878	1878	1878	1878	0
150	20230706	170500	96513783	1878	1878	1878	1878	0
151	20230706	170400	96513783	1878	1878	1878	1878	0
152	20230706	170300	96513783	1878	1878	1878	1878	1402
153	20230706	170200	96513783	1878	1878	1878	1878	0
154	20230706	170100	96513783	1878	1878	1878	1878	0
155	20230706	170000	96513783	1878	1878	1878	1878	0
156	20230706	165900	96513783	1878	1878	1878	1878	0
157	20230706	165800	96513783	1878	1878	1878	1878	0
158	20230706	165700	96513783	1878	1878	1878	1878	0
159	20230706	165600	96513783	1878	1878	1878	1878	0
160	20230706	165500	96513783	1878	1878	1878	1878	0
161	20230706	165400	96513783	1878	1878	1878	1878	0
162	20230706	165300	96513783	1878	1878	1878	1878	0
163	20230706	165200	96513783	1878	1878	1878	1878	0
164	20230706	165100	96513783	1878	1878	1878	1878	0
165	20230706	165000	96513783	1878	1878	1878	1878	0
166	20230706	164900	96513783	1878	1878	1878	1878	0
167	20230706	164800	96513783	1878	1878	1878	1878	0
168	20230706	164700	96513783	1878	1878	1878	1878	0
169	20230706	164600	96513783	1878	1878	1878	1878	0
170	20230706	164500	96513783	1878	1878	1878	1878	0
171	20230706	164400	96513783	1878	1878	1878	1878	0
172	20230706	164300	96513783	1878	1878	1878	1878	0
173	20230706	164200	96513783	1878	1878	1878	1878	0
174	20230706	164100	96513783	1878	1878	1878	1878	0
175	20230706	164000	96513783	1878	1878	1878	1878	0
176	20230706	163900	96513783	1878	1878	1878	1878	0
177	20230706	163800	96513783	1878	1878	1878	1878	0
178	20230706	163700	96513783	1878	1878	1878	1878	0
179	20230706	163600	96513783	1878	1878	1878	1878	0
180	20230706	163500	96513783	1878	1878	1878	1878	0
181	20230706	163400	96513783	1878	1878	1878	1878	0
182	20230706	163300	96513783	1878	1878	1878	1878	1402
183	20230706	163200	96513783	1878	1878	1878	1878	0
184	20230706	163100	96513783	1878	1878	1878	1878	0
185	20230706	163000	96513783	1878	1878	1878	1878	0
186	20230706	162900	96513783	1878	1878	1878	1878	0
187	20230706	162800	96513783	1878	1878	1878	1878	0
188	20230706	162700	96513783	1878	1878	1878	1878	0
189	20230706	162600	96513783	1878	1878	1878	1878	0
190	20230706	162500	96513783	1878	1878	1878	1878	0
191	20230706	162400	96513783	1878	1878	1878	1878	0
192	20230706	162300	96513783	1878	1878	1878	1878	0
193	20230706	162200	96513783	1878	1878	1878	1878	0
194	20230706	162100	96513783	1878	1878	1878	1878	0
195	20230706	162000	96513783	1878	1878	1878	1878	0
196	20230706	161900	96513783	1878	1878	1878	1878	0
197	20230706	161800	96513783	1878	1878	1878	1878	0
198	20230706	161700	96513783	1878	1878	1878	1878	0
199	20230706	161600	96513783	1878	1878	1878	1878	0
200	20230706	161500	96513783	1878	1878	1878	1878	0
201	20230706	161400	96513783	1878	1878	1878	1878	0
202	20230706	161300	96513783	1878	1878	1878	1878	0
203	20230706	161200	96513783	1878	1878	1878	1878	0
204	20230706	161100	96513783	1878	1878	1878	1878	0
205	20230706	161000	96513783	1878	1878	1878	1878	0
206	20230706	160900	96513783	1878	1878	1878	1878	0
207	20230706	160800	96513783	1878	1878	1878	1878	0
208	20230706	160700	96513783	1878	1878	1878	1878	0
209	20230706	160600	96513783	1878	1878	1878	1878	0
210	20230706	160500	96513783	1878	1878	1878	1878	0
211	20230706	160400	96513783	1878	1878	1878	1878	0
212	20230706	160300	96513783	1878	1878	1878	1878	1402
213	20230706	160200	96513783	1878	1878	1878	1878	0
214	20230706	160100	96513783	1878	1878	1878	1878	0
215	20230706	160000	96513783	1878	1878	1878	1878	0
216	20230706	155900	96513783	1878	1878	1878	1878	0
217	20230706	155800	96513783	1878	1878	1878	1878	0
218	20230706	155700	96513783	1878	1878	1878	1878	0
219	20230706	155600	96513783	1878	1878	1878	1878	0
220	20230706	155500	96513783	1878	1878	1878	1878	0
221	20230706	155400	96513783	1878	1878	1878	1878	0
222	20230706	155300	96513783	1878	1878	1878	1878	0
223	20230706	155200	96513783	1878	1878	1878	1878	0
224	20230706	155100	96513783	1878	1878	1878	1878	0
225	20230706	155000	96513783	1878	1878	1878	1878	0
226	20230706	154900	96513783	1878	1878	1878	1878	0
227	20230706	154800	96513783	1878	1878	1878	1878	0
228	20230706	154700	96513783	1878	1878	1878	1878	0
229	20230706	154600	96513783	1878	1878	1878	1878	0
230	20230706	154500	96513783	1878	1878	1878	1878	0
231	20230706	154400	96513783	1878	1878	1878	1878	0
232	20230706	154300	96513783	1878	1878	1878	1878	0
233	20230706	154200	96513783	1878	1878	1878	1878	0
234	20230706	154100	96513783	1878	1878	1878	1878	0
235	20230706	154000	96513783	1878	1878	1878	1878	0
236	20230706	153900	96513783	1878	1878	1878	1878	0
237	20230706	153800	96513783	1878	1878	1878	1878	0
238	20230706	153700	96513783	1878	1878	1878	1878	0
239	20230706	153600	96513783	1878	1878	1878	1878	0
240	20230706	153500	96513783	1878	1878	1878	1878	0
241	20230706	153400	96513783	1878	1878	1878	1878	0
242	20230706	153300	96513783	1878	1878	1878	1878	1402
243	20230706	153200	96513783	1878	1878	1878	1878	0
244	20230706	153100	96513783	1878	1878	1878	1878	0
245	20230706	153000	96513783	1878	1878	1878	1878	1402
246	20230706	152900	93880827	1878	1878	1878	1878	0
247	20230706	152800	93880827	1878	1878	1878	1878	0
248	20230706	152700	93880827	1878	1878	1878	1878	0
249	20230706	152600	93880827	1878	1878	1878	1878	0
250	20230706	152500	93880827	1878	1878	1878	1878	0
251	20230706	152400	93880827	1878	1878	1878	1878	0
252	20230706	152300	93880827	1878	1878	1878	1878	0
253	20230706	152200	93880827	1878	1878	1878	1878	0
254	20230706	152100	93880827	1878	1878	1878	1878	0
255	20230706	152000	93880827	1878	1878	1878	1878	0
256	20230706	151900	93880827	1878	1878	1878	1878	507
257	20230706	151800	92928681	1878	1878	1878	1878	1500
258	20230706	151700	90111681	1872	1873	1873	1872	313
259	20230706	151600	89525742	1878	1878	1878	1878	0
260	20230706	151500	89525742	1878	1878	1878	1878	0
261	20230706	151400	89525742	1878	1878	1878	1878	100
262	20230706	151300	89337942	1878	1878	1878	1878	0
263	20230706	151200	89337942	1878	1878	1878	1878	0
264	20230706	151100	89337942	1878	1878	1878	1878	0
265	20230706	151000	89337942	1878	1878	1878	1878	2
266	20230706	150900	89334186	1878	1878	1878	1878	2
267	20230706	150800	89330430	1874	1874	1874	1874	0
268	20230706	150700	89330430	1874	1874	1874	1874	0
269	20230706	150600	89330430	1874	1874	1874	1874	0
270	20230706	150500	89330430	1874	1874	1874	1874	0
271	20230706	150400	89330430	1874	1874	1874	1874	300
272	20230706	150300	88768230	1879	1879	1879	1879	0
273	20230706	150200	88768230	1879	1879	1879	1879	50
274	20230706	150100	88674280	1879	1879	1879	1879	0
275	20230706	150000	88674280	1879	1879	1879	1879	0
276	20230706	145900	88674280	1879	1879	1879	1879	0
277	20230706	145800	88674280	1879	1879	1879	1879	0
278	20230706	145700	88674280	1879	1879	1879	1879	0
279	20230706	145600	88674280	1879	1878	1879	1878	2500
280	20230706	145500	83976949	1878	1878	1878	1878	30
281	20230706	145400	83920609	1878	1876	1878	1876	700
282	20230706	145300	82607209	1876	1876	1876	1876	1
283	20230706	145200	82605333	1876	1876	1876	1876	0
284	20230706	145100	82605333	1876	1876	1876	1876	0
285	20230706	145000	82605333	1876	1876	1876	1876	496
286	20230706	144900	81674837	1879	1879	1879	1879	0
287	20230706	144800	81674837	1879	1879	1879	1879	0
288	20230706	144700	81674837	1879	1879	1879	1879	0
289	20230706	144600	81674837	1879	1879	1879	1879	0
290	20230706	144500	81674837	1879	1879	1879	1879	98
291	20230706	144400	81490695	1879	1879	1879	1879	0
292	20230706	144300	81490695	1879	1879	1879	1879	0
293	20230706	144200	81490695	1879	1879	1879	1879	0
294	20230706	144100	81490695	1879	1879	1879	1879	0
295	20230706	144000	81490695	1879	1879	1879	1879	0
296	20230706	143900	81490695	1879	1879	1879	1879	1
297	20230706	143800	81488816	1877	1877	1877	1877	7
298	20230706	143700	81475677	1879	1879	1879	1879	0
299	20230706	143600	81475677	1879	1879	1879	1879	0
300	20230706	143500	81475677	1879	1879	1879	1879	0
301	20230706	143400	81475677	1879	1879	1879	1879	0
302	20230706	143300	81475677	1879	1879	1879	1879	0
303	20230706	143200	81475677	1879	1879	1879	1879	0
304	20230706	143100	81475677	1879	1879	1879	1879	0
305	20230706	143000	81475677	1879	1879	1879	1879	50
306	20230706	142900	81381727	1879	1879	1879	1879	0
307	20230706	142800	81381727	1879	1879	1879	1879	0
308	20230706	142700	81381727	1879	1879	1879	1879	1
309	20230706	142600	81379848	1880	1880	1880	1880	0
310	20230706	142500	81379848	1880	1880	1880	1880	1
311	20230706	142400	81377968	1876	1880	1880	1876	2001
312	20230706	142300	77624088	1876	1876	1876	1876	0
313	20230706	142200	77624088	1876	1876	1876	1876	0
314	20230706	142100	77624088	1876	1876	1876	1876	0
315	20230706	142000	77624088	1876	1876	1876	1876	0
316	20230706	141900	77624088	1876	1880	1880	1876	259
317	20230706	141800	77138140	1880	1879	1880	1879	33
318	20230706	141700	77076116	1879	1879	1879	1879	0
319	20230706	141600	77076116	1879	1879	1879	1879	167
320	20230706	141500	76762323	1879	1879	1879	1879	0
321	20230706	141400	76762323	1879	1879	1879	1879	0
322	20230706	141300	76762323	1879	1879	1879	1879	0
323	20230706	141200	76762323	1879	1879	1879	1879	0
324	20230706	141100	76762323	1879	1878	1879	1878	2000
325	20230706	141000	73005780	1878	1878	1878	1878	3
326	20230706	140900	73000146	1878	1878	1878	1878	0
327	20230706	140800	73000146	1878	1878	1878	1878	0
328	20230706	140700	73000146	1878	1878	1878	1878	106
329	20230706	140600	72801078	1876	1876	1876	1876	0
330	20230706	140500	72801078	1876	1876	1876	1876	0
331	20230706	140400	72801078	1876	1876	1876	1876	0
332	20230706	140300	72801078	1876	1876	1876	1876	0
333	20230706	140200	72801078	1876	1876	1876	1876	1
334	20230706	140100	72799202	1876	1876	1876	1876	0
335	20230706	140000	72799202	1876	1876	1876	1876	0
336	20230706	135900	72799202	1876	1876	1876	1876	0
337	20230706	135800	72799202	1876	1876	1876	1876	0
338	20230706	135700	72799202	1876	1876	1876	1876	0
339	20230706	135600	72799202	1876	1876	1876	1876	220
340	20230706	135500	72386482	1878	1878	1878	1878	0
341	20230706	135400	72386482	1878	1878	1878	1878	0
342	20230706	135300	72386482	1878	1878	1878	1878	0
343	20230706	135200	72386482	1878	1878	1878	1878	0
344	20230706	135100	72386482	1878	1878	1878	1878	0
345	20230706	135000	72386482	1878	1878	1878	1878	0
346	20230706	134900	72386482	1878	1878	1878	1878	0
347	20230706	134800	72386482	1878	1878	1878	1878	0
348	20230706	134700	72386482	1878	1878	1878	1878	0
349	20230706	134600	72386482	1878	1878	1878	1878	0
350	20230706	134500	72386482	1878	1878	1878	1878	0
351	20230706	134400	72386482	1878	1878	1878	1878	0
352	20230706	134300	72386482	1878	1878	1878	1878	0
353	20230706	134200	72386482	1878	1877	1878	1877	51
354	20230706	134100	72290706	1878	1878	1878	1878	0
355	20230706	134000	72290706	1878	1878	1878	1878	0
356	20230706	133900	72290706	1878	1878	1878	1878	0
357	20230706	133800	72290706	1878	1878	1878	1878	0
358	20230706	133700	72290706	1878	1878	1878	1878	0
359	20230706	133600	72290706	1878	1878	1878	1878	1
360	20230706	133500	72288828	1870	1870	1870	1870	0
361	20230706	133400	72288828	1870	1870	1870	1870	0
362	20230706	133300	72288828	1870	1870	1870	1870	0
363	20230706	133200	72288828	1870	1870	1870	1870	0
364	20230706	133100	72288828	1870	1870	1870	1870	0
365	20230706	133000	72288828	1870	1870	1870	1870	0
366	20230706	132900	72288828	1870	1870	1870	1870	1381
367	20230706	132800	69706358	1870	1870	1870	1870	0
368	20230706	132700	69706358	1870	1870	1870	1870	0
369	20230706	132600	69706358	1870	1870	1870	1870	169
370	20230706	132500	69390328	1878	1878	1878	1878	0
371	20230706	132400	69390328	1878	1878	1878	1878	0
372	20230706	132300	69390328	1878	1878	1878	1878	0
373	20230706	132200	69390328	1878	1878	1878	1878	1
374	20230706	132100	69388450	1878	1878	1878	1878	1
375	20230706	132000	69386572	1870	1870	1870	1870	67
376	20230706	131900	69261282	1870	1870	1870	1870	0
377	20230706	131800	69261282	1870	1870	1870	1870	1
378	20230706	131700	69259412	1879	1870	1879	1870	251
379	20230706	131600	68790033	1872	1872	1872	1870	841
380	20230706	131500	67217271	1871	1871	1871	1871	0
381	20230706	131400	67217271	1871	1871	1871	1871	2
382	20230706	131300	67213529	1871	1871	1871	1871	131
383	20230706	131200	66968428	1870	1870	1870	1870	0
384	20230706	131100	66968428	1870	1870	1870	1870	0
385	20230706	131000	66968428	1870	1870	1870	1870	0
386	20230706	130900	66968428	1870	1870	1870	1870	3918
387	20230706	130800	59641768	1870	1871	1871	1870	3645
388	20230706	130700	52825617	1871	1871	1871	1871	400
389	20230706	130600	52077217	1871	1873	1873	1871	359
390	20230706	130500	51405198	1874	1874	1874	1874	356
391	20230706	130400	50738054	1875	1875	1875	1875	0
392	20230706	130300	50738054	1875	1875	1875	1875	0
393	20230706	130200	50738054	1875	1875	1875	1875	0
394	20230706	130100	50738054	1875	1875	1875	1875	2
395	20230706	130000	50734304	1875	1875	1875	1875	0
396	20230706	125900	50734304	1875	1875	1875	1875	0
397	20230706	125800	50734304	1875	1878	1878	1875	2008
398	20230706	125700	46969226	1878	1878	1878	1878	0
399	20230706	125600	46969226	1878	1878	1878	1878	30
400	20230706	125500	46912886	1876	1877	1877	1876	1143
401	20230706	125400	44768399	1878	1879	1879	1878	305
402	20230706	125300	44195477	1880	1880	1880	1880	0
403	20230706	125200	44195477	1880	1882	1882	1880	1594
404	20230706	125100	41198266	1882	1882	1882	1882	0
405	20230706	125000	41198266	1882	1882	1882	1882	0
406	20230706	124900	41198266	1882	1882	1882	1882	0
407	20230706	124800	41198266	1882	1882	1882	1882	0
408	20230706	124700	41198266	1882	1882	1882	1882	0
409	20230706	124600	41198266	1882	1882	1882	1882	380
410	20230706	124500	40483106	1883	1883	1883	1883	0
411	20230706	124400	40483106	1883	1883	1883	1883	0
412	20230706	124300	40483106	1883	1883	1883	1883	70
413	20230706	124200	40351296	1883	1883	1883	1883	0
414	20230706	124100	40351296	1883	1883	1883	1883	0
415	20230706	124000	40351296	1883	1883	1883	1883	0
416	20230706	123900	40351296	1883	1883	1883	1883	0
417	20230706	123800	40351296	1883	1883	1883	1883	0
418	20230706	123700	40351296	1883	1883	1883	1883	0
419	20230706	123600	40351296	1883	1883	1883	1883	100
420	20230706	123500	40162996	1888	1888	1888	1888	0
421	20230706	123400	40162996	1888	1888	1888	1888	0
422	20230706	123300	40162996	1888	1888	1888	1888	1
423	20230706	123200	40161108	1882	1882	1882	1882	10
424	20230706	123100	40142288	1882	1882	1882	1882	0
425	20230706	123000	40142288	1882	1882	1882	1882	7
426	20230706	122900	40129114	1883	1883	1883	1883	5
427	20230706	122800	40119699	1884	1884	1884	1884	0
428	20230706	122700	40119699	1884	1884	1884	1884	0
429	20230706	122600	40119699	1884	1884	1884	1884	28
430	20230706	122500	40066947	1884	1884	1884	1884	0
431	20230706	122400	40066947	1884	1884	1884	1884	0
432	20230706	122300	40066947	1884	1884	1884	1884	10
433	20230706	122200	40048107	1885	1885	1885	1885	0
434	20230706	122100	40048107	1885	1888	1888	1885	506
435	20230706	122000	39094294	1886	1886	1886	1886	0
436	20230706	121900	39094294	1886	1887	1887	1886	587
437	20230706	121800	37987206	1888	1888	1888	1888	5
438	20230706	121700	37977766	1888	1888	1888	1888	0
439	20230706	121600	37977766	1888	1888	1888	1888	0
440	20230706	121500	37977766	1888	1888	1888	1888	0
441	20230706	121400	37977766	1888	1888	1888	1888	82
442	20230706	121300	37822950	1890	1890	1890	1890	0
443	20230706	121200	37822950	1890	1890	1890	1890	1
444	20230706	121100	37821060	1888	1888	1888	1888	0
445	20230706	121000	37821060	1888	1888	1888	1888	0
446	20230706	120900	37821060	1888	1890	1890	1888	2568
447	20230706	120800	32967616	1890	1890	1890	1890	0
448	20230706	120700	32967616	1890	1890	1890	1890	1
449	20230706	120600	32965726	1893	1893	1893	1893	0
450	20230706	120500	32965726	1893	1893	1893	1893	0
451	20230706	120400	32965726	1893	1893	1893	1893	0
452	20230706	120300	32965726	1893	1893	1893	1893	35
453	20230706	120200	32899471	1893	1893	1893	1893	1000
454	20230706	120100	31006471	1893	1893	1893	1893	0
455	20230706	120000	31006471	1893	1893	1893	1893	0
456	20230706	115900	31006471	1893	1893	1893	1893	0
457	20230706	115800	31006471	1893	1893	1893	1893	3
458	20230706	115700	31000792	1892	1892	1892	1892	0
459	20230706	115600	31000792	1892	1892	1892	1892	2
460	20230706	115500	30997008	1893	1893	1893	1893	0
461	20230706	115400	30997008	1893	1893	1893	1893	0
462	20230706	115300	30997008	1893	1893	1893	1893	0
463	20230706	115200	30997008	1893	1893	1893	1893	0
464	20230706	115100	30997008	1893	1893	1893	1893	0
465	20230706	115000	30997008	1893	1893	1893	1893	0
466	20230706	114900	30997008	1893	1893	1893	1893	0
467	20230706	114800	30997008	1893	1893	1893	1893	100
468	20230706	114700	30807708	1893	1893	1893	1893	0
469	20230706	114600	30807708	1893	1893	1893	1893	100
470	20230706	114500	30618408	1893	1893	1893	1893	0
471	20230706	114400	30618408	1893	1893	1893	1893	0
472	20230706	114300	30618408	1893	1893	1893	1893	0
473	20230706	114200	30618408	1893	1893	1893	1893	0
474	20230706	114100	30618408	1893	1893	1893	1893	0
475	20230706	114000	30618408	1893	1893	1893	1893	0
476	20230706	113900	30618408	1893	1893	1893	1893	0
477	20230706	113800	30618408	1893	1893	1893	1893	0
478	20230706	113700	30618408	1893	1893	1893	1893	0
479	20230706	113600	30618408	1893	1893	1893	1893	0
480	20230706	113500	30618408	1893	1893	1893	1893	0
481	20230706	113400	30618408	1893	1893	1893	1893	1
482	20230706	113300	30616515	1893	1893	1893	1893	0
483	20230706	113200	30616515	1893	1893	1893	1893	1
484	20230706	113100	30614622	1890	1890	1890	1890	0
485	20230706	113000	30614622	1890	1890	1890	1890	0
486	20230706	112900	30614622	1890	1890	1890	1890	0
487	20230706	112800	30614622	1890	1890	1890	1890	0
488	20230706	112700	30614622	1890	1890	1890	1890	0
489	20230706	112600	30614622	1890	1890	1890	1890	0
490	20230706	112500	30614622	1890	1890	1890	1890	0
491	20230706	112400	30614622	1890	1893	1893	1890	22
492	20230706	112300	30573039	1893	1893	1893	1893	0
493	20230706	112200	30573039	1893	1893	1893	1893	0
494	20230706	112100	30573039	1893	1893	1893	1893	0
495	20230706	112000	30573039	1893	1893	1893	1893	53
496	20230706	111900	30472710	1893	1893	1893	1893	0
497	20230706	111800	30472710	1893	1893	1893	1893	0
498	20230706	111700	30472710	1893	1893	1893	1893	99
499	20230706	111600	30285303	1890	1890	1890	1890	0
500	20230706	111500	30285303	1890	1890	1890	1890	0
501	20230706	111400	30285303	1890	1890	1890	1890	0
502	20230706	111300	30285303	1890	1890	1890	1890	0
503	20230706	111200	30285303	1890	1890	1890	1890	2
504	20230706	111100	30281523	1890	1890	1890	1890	11
505	20230706	111000	30260733	1891	1891	1891	1891	2363
506	20230706	110900	25792300	1891	1891	1891	1891	0
507	20230706	110800	25792300	1891	1891	1891	1891	0
508	20230706	110700	25792300	1891	1891	1891	1891	0
509	20230706	110600	25792300	1891	1891	1891	1891	0
510	20230706	110500	25792300	1891	1891	1891	1891	0
511	20230706	110400	25792300	1891	1891	1891	1891	0
512	20230706	110300	25792300	1891	1891	1891	1891	0
513	20230706	110200	25792300	1891	1891	1891	1891	0
514	20230706	110100	25792300	1891	1891	1891	1891	0
515	20230706	110000	25792300	1891	1891	1891	1891	0
516	20230706	105900	25792300	1891	1891	1891	1891	0
517	20230706	105800	25792300	1891	1892	1892	1891	100
518	20230706	105700	25603186	1892	1892	1892	1892	0
519	20230706	105600	25603186	1892	1892	1892	1892	11
520	20230706	105500	25582374	1893	1893	1893	1893	0
521	20230706	105400	25582374	1893	1893	1893	1893	0
522	20230706	105300	25582374	1893	1892	1893	1892	1000
523	20230706	105200	23689381	1893	1893	1893	1893	105
524	20230706	105100	23490616	1893	1893	1893	1893	0
525	20230706	105000	23490616	1893	1893	1893	1893	11
526	20230706	104900	23469793	1893	1893	1893	1893	0
527	20230706	104800	23469793	1893	1893	1893	1893	0
528	20230706	104700	23469793	1893	1893	1893	1893	0
529	20230706	104600	23469793	1893	1893	1893	1893	46
530	20230706	104500	23382715	1893	1893	1893	1893	0
531	20230706	104400	23382715	1893	1893	1893	1893	0
532	20230706	104300	23382715	1893	1893	1893	1893	0
533	20230706	104200	23382715	1893	1893	1893	1893	0
534	20230706	104100	23382715	1893	1893	1893	1893	0
535	20230706	104000	23382715	1893	1893	1893	1893	0
536	20230706	103900	23382715	1893	1893	1893	1893	0
537	20230706	103800	23382715	1893	1893	1893	1893	1
538	20230706	103700	23380822	1893	1893	1893	1893	0
539	20230706	103600	23380822	1893	1893	1893	1893	5
540	20230706	103500	23371357	1893	1893	1893	1893	0
541	20230706	103400	23371357	1893	1893	1893	1893	1
542	20230706	103300	23369464	1893	1893	1893	1893	0
543	20230706	103200	23369464	1893	1893	1893	1893	0
544	20230706	103100	23369464	1893	1893	1893	1893	0
545	20230706	103000	23369464	1893	1893	1893	1893	0
546	20230706	102900	23369464	1893	1893	1893	1893	0
547	20230706	102800	23369464	1893	1893	1893	1893	0
548	20230706	102700	23369464	1893	1893	1893	1893	1
549	20230706	102600	23367571	1891	1891	1891	1891	32
550	20230706	102500	23307059	1891	1891	1891	1891	0
551	20230706	102400	23307059	1891	1891	1891	1891	0
552	20230706	102300	23307059	1891	1891	1891	1891	0
553	20230706	102200	23307059	1891	1891	1891	1891	0
554	20230706	102100	23307059	1891	1891	1891	1891	0
555	20230706	102000	23307059	1891	1891	1891	1891	0
556	20230706	101900	23307059	1891	1891	1891	1891	0
557	20230706	101800	23307059	1891	1891	1891	1891	1
558	20230706	101700	23305168	1891	1893	1893	1891	202
559	20230706	101600	22923182	1881	1881	1881	1881	0
560	20230706	101500	22923182	1881	1881	1881	1881	330
561	20230706	101400	22302452	1892	1892	1892	1892	1000
562	20230706	101300	20410452	1892	1892	1892	1892	0
563	20230706	101200	20410452	1892	1892	1892	1892	0
564	20230706	101100	20410452	1892	1892	1892	1892	0
565	20230706	101000	20410452	1892	1892	1892	1892	0
566	20230706	100900	20410452	1892	1892	1892	1892	0
567	20230706	100800	20410452	1892	1892	1892	1892	0
568	20230706	100700	20410452	1892	1892	1892	1892	1
569	20230706	100600	20408560	1880	1880	1880	1880	0
570	20230706	100500	20408560	1880	1880	1880	1880	0
571	20230706	100400	20408560	1880	1880	1880	1880	0
572	20230706	100300	20408560	1880	1880	1880	1880	0
573	20230706	100200	20408560	1880	1880	1880	1880	426
574	20230706	100100	19607680	1892	1892	1892	1892	0
575	20230706	100000	19607680	1892	1892	1892	1892	0
576	20230706	095900	19607680	1892	1892	1892	1892	0
577	20230706	095800	19607680	1892	1892	1892	1892	0
578	20230706	095700	19607680	1892	1892	1892	1892	0
579	20230706	095600	19607680	1892	1892	1892	1892	0
580	20230706	095500	19607680	1892	1892	1892	1892	200
581	20230706	095400	19229280	1892	1892	1892	1892	1
582	20230706	095300	19227388	1890	1890	1890	1890	0
583	20230706	095200	19227388	1890	1890	1890	1890	0
584	20230706	095100	19227388	1890	1890	1890	1890	200
585	20230706	095000	18849388	1892	1892	1892	1892	0
586	20230706	094900	18849388	1892	1892	1892	1892	1
587	20230706	094800	18847496	1880	1880	1880	1880	188
588	20230706	094700	18494056	1881	1881	1881	1881	50
589	20230706	094600	18400006	1882	1882	1882	1882	159
590	20230706	094500	18100768	1882	1882	1882	1882	0
591	20230706	094400	18100768	1882	1882	1882	1882	402
592	20230706	094300	17344204	1892	1892	1892	1892	0
593	20230706	094200	17344204	1892	1892	1892	1892	0
594	20230706	094100	17344204	1892	1892	1892	1892	0
595	20230706	094000	17344204	1892	1892	1892	1892	0
596	20230706	093900	17344204	1892	1892	1892	1892	0
597	20230706	093800	17344204	1892	1892	1892	1892	0
598	20230706	093700	17344204	1892	1892	1892	1892	11
599	20230706	093600	17323392	1885	1887	1887	1885	4099
600	20230706	093500	9596726	1893	1893	1893	1893	3
601	20230706	093400	9591047	1893	1893	1893	1893	1
602	20230706	093300	9589154	1893	1893	1893	1893	0
603	20230706	093200	9589154	1893	1893	1893	1893	0
604	20230706	093100	9589154	1893	1893	1893	1893	1
605	20230706	093000	9587261	1894	1894	1894	1894	0
606	20230706	092900	9587261	1894	1894	1894	1894	0
607	20230706	092800	9587261	1894	1894	1894	1894	0
608	20230706	092700	9587261	1894	1894	1894	1894	0
609	20230706	092600	9587261	1894	1894	1894	1894	0
610	20230706	092500	9587261	1894	1894	1894	1894	10
611	20230706	092400	9568321	1895	1895	1895	1895	0
612	20230706	092300	9568321	1895	1895	1895	1895	4
613	20230706	092200	9560741	1895	1895	1895	1895	0
614	20230706	092100	9560741	1895	1895	1895	1895	1
615	20230706	092000	9558846	1880	1880	1880	1880	0
616	20230706	091900	9558846	1880	1880	1880	1880	2
617	20230706	091800	9555086	1881	1881	1881	1881	210
618	20230706	091700	9160076	1880	1898	1898	1880	221
619	20230706	091600	8744568	1895	1895	1895	1895	10
620	20230706	091500	8725618	1900	1900	1900	1900	0
621	20230706	091400	8725618	1900	1900	1900	1900	0
622	20230706	091300	8725618	1900	1876	1900	1876	55
623	20230706	091200	8621237	1904	1904	1904	1904	0
624	20230706	091100	8621237	1904	1879	1904	1879	741
625	20230706	091000	7228873	1910	1910	1910	1910	5
626	20230706	090900	7219323	1910	1901	1910	1857	1578
627	20230706	090800	4245135	1901	1901	1901	1901	16
628	20230706	090700	4214719	1900	1900	1900	1900	0
629	20230706	090600	4214719	1900	1900	1900	1900	0
630	20230706	090500	4214719	1900	1900	1900	1900	0
631	20230706	090400	4214719	1900	1900	1900	1900	0
632	20230706	090300	4214719	1900	1908	1908	1900	2000
633	20230706	090200	414036	1908	1908	1908	1908	0
634	20230706	090100	414036	1908	1908	1908	1908	0
635	20230706	090000	414036	1908	1908	1908	1908	217