KissMeData/012280/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185300	132712486	1001	1001	1001	1001	2494
3	20230706	185200	132712486	1001	1001	1001	1001	0
4	20230706	185100	132712486	1001	1001	1001	1001	0
5	20230706	185000	132712486	1001	1001	1001	1001	0
6	20230706	184900	132712486	1001	1001	1001	1001	0
7	20230706	184800	132712486	1001	1001	1001	1001	0
8	20230706	184700	132712486	1001	1001	1001	1001	0
9	20230706	184600	132712486	1001	1001	1001	1001	0
10	20230706	184500	132712486	1001	1001	1001	1001	0
11	20230706	184400	132712486	1001	1001	1001	1001	0
12	20230706	184300	132712486	1001	1001	1001	1001	0
13	20230706	184200	132712486	1001	1001	1001	1001	0
14	20230706	184100	132712486	1001	1001	1001	1001	0
15	20230706	184000	132712486	1001	1001	1001	1001	0
16	20230706	183900	132712486	1001	1001	1001	1001	0
17	20230706	183800	132712486	1001	1001	1001	1001	0
18	20230706	183700	132712486	1001	1001	1001	1001	0
19	20230706	183600	132712486	1001	1001	1001	1001	0
20	20230706	183500	132712486	1001	1001	1001	1001	0
21	20230706	183400	132712486	1001	1001	1001	1001	0
22	20230706	183300	132712486	1001	1001	1001	1001	0
23	20230706	183200	132712486	1001	1001	1001	1001	0
24	20230706	183100	132712486	1001	1001	1001	1001	0
25	20230706	183000	132712486	1001	1001	1001	1001	0
26	20230706	182900	132712486	1001	1001	1001	1001	0
27	20230706	182800	132712486	1001	1001	1001	1001	0
28	20230706	182700	132712486	1001	1001	1001	1001	0
29	20230706	182600	132712486	1001	1001	1001	1001	0
30	20230706	182500	132712486	1001	1001	1001	1001	0
31	20230706	182400	132712486	1001	1001	1001	1001	0
32	20230706	182300	132712486	1001	1001	1001	1001	2494
33	20230706	182200	132712486	1001	1001	1001	1001	0
34	20230706	182100	132712486	1001	1001	1001	1001	0
35	20230706	182000	132712486	1001	1001	1001	1001	0
36	20230706	181900	132712486	1001	1001	1001	1001	0
37	20230706	181800	132712486	1001	1001	1001	1001	0
38	20230706	181700	132712486	1001	1001	1001	1001	0
39	20230706	181600	132712486	1001	1001	1001	1001	0
40	20230706	181500	132712486	1001	1001	1001	1001	0
41	20230706	181400	132712486	1001	1001	1001	1001	0
42	20230706	181300	132712486	1001	1001	1001	1001	0
43	20230706	181200	132712486	1001	1001	1001	1001	0
44	20230706	181100	132712486	1001	1001	1001	1001	0
45	20230706	181000	132712486	1001	1001	1001	1001	0
46	20230706	180900	132712486	1001	1001	1001	1001	0
47	20230706	180800	132712486	1001	1001	1001	1001	0
48	20230706	180700	132712486	1001	1001	1001	1001	0
49	20230706	180600	132712486	1001	1001	1001	1001	0
50	20230706	180500	132712486	1001	1001	1001	1001	0
51	20230706	180400	132712486	1001	1001	1001	1001	0
52	20230706	180300	132712486	1001	1001	1001	1001	0
53	20230706	180200	132712486	1001	1001	1001	1001	0
54	20230706	180100	132712486	1001	1001	1001	1001	0
55	20230706	180000	132712486	1001	1001	1001	1001	0
56	20230706	175900	132712486	1001	1001	1001	1001	0
57	20230706	175800	132712486	1001	1001	1001	1001	0
58	20230706	175700	132712486	1001	1001	1001	1001	0
59	20230706	175600	132712486	1001	1001	1001	1001	0
60	20230706	175500	132712486	1001	1001	1001	1001	0
61	20230706	175400	132712486	1001	1001	1001	1001	0
62	20230706	175300	132712486	1001	1001	1001	1001	2494
63	20230706	175200	132712486	1001	1001	1001	1001	0
64	20230706	175100	132712486	1001	1001	1001	1001	0
65	20230706	175000	132712486	1001	1001	1001	1001	0
66	20230706	174900	132712486	1001	1001	1001	1001	0
67	20230706	174800	132712486	1001	1001	1001	1001	0
68	20230706	174700	132712486	1001	1001	1001	1001	0
69	20230706	174600	132712486	1001	1001	1001	1001	0
70	20230706	174500	132712486	1001	1001	1001	1001	0
71	20230706	174400	132712486	1001	1001	1001	1001	0
72	20230706	174300	132712486	1001	1001	1001	1001	0
73	20230706	174200	132712486	1001	1001	1001	1001	0
74	20230706	174100	132712486	1001	1001	1001	1001	0
75	20230706	174000	132712486	1001	1001	1001	1001	0
76	20230706	173900	132712486	1001	1001	1001	1001	0
77	20230706	173800	132712486	1001	1001	1001	1001	0
78	20230706	173700	132712486	1001	1001	1001	1001	0
79	20230706	173600	132712486	1001	1001	1001	1001	0
80	20230706	173500	132712486	1001	1001	1001	1001	0
81	20230706	173400	132712486	1001	1001	1001	1001	0
82	20230706	173300	132712486	1001	1001	1001	1001	0
83	20230706	173200	132712486	1001	1001	1001	1001	0
84	20230706	173100	132712486	1001	1001	1001	1001	0
85	20230706	173000	132712486	1001	1001	1001	1001	0
86	20230706	172900	132712486	1001	1001	1001	1001	0
87	20230706	172800	132712486	1001	1001	1001	1001	0
88	20230706	172700	132712486	1001	1001	1001	1001	0
89	20230706	172600	132712486	1001	1001	1001	1001	0
90	20230706	172500	132712486	1001	1001	1001	1001	0
91	20230706	172400	132712486	1001	1001	1001	1001	0
92	20230706	172300	132712486	1001	1001	1001	1001	2494
93	20230706	172200	132712486	1001	1001	1001	1001	0
94	20230706	172100	132712486	1001	1001	1001	1001	0
95	20230706	172000	132712486	1001	1001	1001	1001	0
96	20230706	171900	132712486	1001	1001	1001	1001	0
97	20230706	171800	132712486	1001	1001	1001	1001	0
98	20230706	171700	132712486	1001	1001	1001	1001	0
99	20230706	171600	132712486	1001	1001	1001	1001	0
100	20230706	171500	132712486	1001	1001	1001	1001	0
101	20230706	171400	132712486	1001	1001	1001	1001	0
102	20230706	171300	132712486	1001	1001	1001	1001	0
103	20230706	171200	132712486	1001	1001	1001	1001	0
104	20230706	171100	132712486	1001	1001	1001	1001	0
105	20230706	171000	132712486	1001	1001	1001	1001	0
106	20230706	170900	132712486	1001	1001	1001	1001	0
107	20230706	170800	132712486	1001	1001	1001	1001	0
108	20230706	170700	132712486	1001	1001	1001	1001	0
109	20230706	170600	132712486	1001	1001	1001	1001	0
110	20230706	170500	132712486	1001	1001	1001	1001	0
111	20230706	170400	132712486	1001	1001	1001	1001	0
112	20230706	170300	132712486	1001	1001	1001	1001	0
113	20230706	170200	132712486	1001	1001	1001	1001	0
114	20230706	170100	132712486	1001	1001	1001	1001	0
115	20230706	170000	132712486	1001	1001	1001	1001	0
116	20230706	165900	132712486	1001	1001	1001	1001	0
117	20230706	165800	132712486	1001	1001	1001	1001	0
118	20230706	165700	132712486	1001	1001	1001	1001	0
119	20230706	165600	132712486	1001	1001	1001	1001	0
120	20230706	165500	132712486	1001	1001	1001	1001	0
121	20230706	165400	132712486	1001	1001	1001	1001	0
122	20230706	165300	132712486	1001	1001	1001	1001	2494
123	20230706	165200	132712486	1001	1001	1001	1001	0
124	20230706	165100	132712486	1001	1001	1001	1001	0
125	20230706	165000	132712486	1001	1001	1001	1001	0
126	20230706	164900	132712486	1001	1001	1001	1001	0
127	20230706	164800	132712486	1001	1001	1001	1001	0
128	20230706	164700	132712486	1001	1001	1001	1001	0
129	20230706	164600	132712486	1001	1001	1001	1001	0
130	20230706	164500	132712486	1001	1001	1001	1001	0
131	20230706	164400	132712486	1001	1001	1001	1001	0
132	20230706	164300	132712486	1001	1001	1001	1001	0
133	20230706	164200	132712486	1001	1001	1001	1001	0
134	20230706	164100	132712486	1001	1001	1001	1001	0
135	20230706	164000	132712486	1001	1001	1001	1001	0
136	20230706	163900	132712486	1001	1001	1001	1001	0
137	20230706	163800	132712486	1001	1001	1001	1001	0
138	20230706	163700	132712486	1001	1001	1001	1001	0
139	20230706	163600	132712486	1001	1001	1001	1001	0
140	20230706	163500	132712486	1001	1001	1001	1001	0
141	20230706	163400	132712486	1001	1001	1001	1001	0
142	20230706	163300	132712486	1001	1001	1001	1001	0
143	20230706	163200	132712486	1001	1001	1001	1001	0
144	20230706	163100	132712486	1001	1001	1001	1001	0
145	20230706	163000	132712486	1001	1001	1001	1001	0
146	20230706	162900	132712486	1001	1001	1001	1001	0
147	20230706	162800	132712486	1001	1001	1001	1001	0
148	20230706	162700	132712486	1001	1001	1001	1001	0
149	20230706	162600	132712486	1001	1001	1001	1001	0
150	20230706	162500	132712486	1001	1001	1001	1001	0
151	20230706	162400	132712486	1001	1001	1001	1001	0
152	20230706	162300	132712486	1001	1001	1001	1001	2494
153	20230706	162200	132712486	1001	1001	1001	1001	0
154	20230706	162100	132712486	1001	1001	1001	1001	0
155	20230706	162000	132712486	1001	1001	1001	1001	0
156	20230706	161900	132712486	1001	1001	1001	1001	0
157	20230706	161800	132712486	1001	1001	1001	1001	0
158	20230706	161700	132712486	1001	1001	1001	1001	0
159	20230706	161600	132712486	1001	1001	1001	1001	0
160	20230706	161500	132712486	1001	1001	1001	1001	0
161	20230706	161400	132712486	1001	1001	1001	1001	0
162	20230706	161300	132712486	1001	1001	1001	1001	0
163	20230706	161200	132712486	1001	1001	1001	1001	0
164	20230706	161100	132712486	1001	1001	1001	1001	0
165	20230706	161000	132712486	1001	1001	1001	1001	0
166	20230706	160900	132712486	1001	1001	1001	1001	0
167	20230706	160800	132712486	1001	1001	1001	1001	0
168	20230706	160700	132712486	1001	1001	1001	1001	0
169	20230706	160600	132712486	1001	1001	1001	1001	0
170	20230706	160500	132712486	1001	1001	1001	1001	0
171	20230706	160400	132712486	1001	1001	1001	1001	0
172	20230706	160300	132712486	1001	1001	1001	1001	0
173	20230706	160200	132712486	1001	1001	1001	1001	0
174	20230706	160100	132712486	1001	1001	1001	1001	0
175	20230706	160000	132712486	1001	1001	1001	1001	0
176	20230706	155900	132712486	1001	1001	1001	1001	0
177	20230706	155800	132712486	1001	1001	1001	1001	0
178	20230706	155700	132712486	1001	1001	1001	1001	0
179	20230706	155600	132712486	1001	1001	1001	1001	0
180	20230706	155500	132712486	1001	1001	1001	1001	0
181	20230706	155400	132712486	1001	1001	1001	1001	0
182	20230706	155300	132712486	1001	1001	1001	1001	2494
183	20230706	155200	132712486	1001	1001	1001	1001	0
184	20230706	155100	132712486	1001	1001	1001	1001	0
185	20230706	155000	132712486	1001	1001	1001	1001	0
186	20230706	154900	132712486	1001	1001	1001	1001	0
187	20230706	154800	132712486	1001	1001	1001	1001	0
188	20230706	154700	132712486	1001	1001	1001	1001	0
189	20230706	154600	132712486	1001	1001	1001	1001	0
190	20230706	154500	132712486	1001	1001	1001	1001	0
191	20230706	154400	132712486	1001	1001	1001	1001	0
192	20230706	154300	132712486	1001	1001	1001	1001	0
193	20230706	154200	132712486	1001	1001	1001	1001	0
194	20230706	154100	132712486	1001	1001	1001	1001	0
195	20230706	154000	132712486	1001	1001	1001	1001	0
196	20230706	153900	132712486	1001	1001	1001	1001	0
197	20230706	153800	132712486	1001	1001	1001	1001	0
198	20230706	153700	132712486	1001	1001	1001	1001	0
199	20230706	153600	132712486	1001	1001	1001	1001	0
200	20230706	153500	132712486	1001	1001	1001	1001	0
201	20230706	153400	132712486	1001	1001	1001	1001	0
202	20230706	153300	132712486	1001	1001	1001	1001	0
203	20230706	153200	132712486	1001	1001	1001	1001	0
204	20230706	153100	132712486	1001	1001	1001	1001	0
205	20230706	153000	132712486	1001	1001	1001	1001	2494
206	20230706	152900	130215992	1001	1001	1001	1001	0
207	20230706	152800	130215992	1001	1001	1001	1001	0
208	20230706	152700	130215992	1001	1001	1001	1001	0
209	20230706	152600	130215992	1001	1001	1001	1001	0
210	20230706	152500	130215992	1001	1001	1001	1001	0
211	20230706	152400	130215992	1001	1001	1001	1001	0
212	20230706	152300	130215992	1001	1001	1001	1001	0
213	20230706	152200	130215992	1001	1001	1001	1001	0
214	20230706	152100	130215992	1001	1001	1001	1001	0
215	20230706	152000	130215992	1001	1001	1001	1001	0
216	20230706	151900	130215992	1001	1000	1001	1000	5191
217	20230706	151800	125019822	1000	1000	1000	1000	21
218	20230706	151700	124998822	1001	1001	1001	1001	0
219	20230706	151600	124998822	1001	1001	1001	1001	0
220	20230706	151500	124998822	1001	1001	1001	1001	1006
221	20230706	151400	123991816	1001	1001	1001	1001	22
222	20230706	151300	123969794	1001	1000	1001	1000	323
223	20230706	151200	123646492	1000	1000	1000	1000	21
224	20230706	151100	123625492	1000	1000	1000	1000	4820
225	20230706	151000	118805492	1000	1000	1000	1000	0
226	20230706	150900	118805492	1000	1000	1000	1000	20
227	20230706	150800	118785492	1000	1001	1001	1000	39
228	20230706	150700	118746473	1000	1001	1001	1000	30
229	20230706	150600	118716463	1000	1000	1000	1000	1339
230	20230706	150500	117377463	1000	1000	1000	1000	676
231	20230706	150400	116701463	1001	1001	1001	1001	12
232	20230706	150300	116689451	1000	1001	1001	1000	120
233	20230706	150200	116569351	1000	1000	1000	1000	20
234	20230706	150100	116549351	1000	1000	1000	1000	20
235	20230706	150000	116529351	1000	1000	1000	1000	1020
236	20230706	145900	115509351	1000	1000	1000	1000	20
237	20230706	145800	115489351	1000	1000	1000	1000	173
238	20230706	145700	115316351	1000	1000	1000	1000	100
239	20230706	145600	115216351	999	999	999	999	0
240	20230706	145500	115216351	999	999	999	999	20
241	20230706	145400	115196371	1000	1000	1000	1000	21
242	20230706	145300	115175371	1001	1001	1001	1001	3981
243	20230706	145200	111190390	1001	1001	1001	1001	2019
244	20230706	145100	109169371	999	999	999	999	0
245	20230706	145000	109169371	999	999	999	999	0
246	20230706	144900	109169371	999	999	999	999	0
247	20230706	144800	109169371	999	999	999	999	0
248	20230706	144700	109169371	999	999	999	999	0
249	20230706	144600	109169371	999	999	999	999	0
250	20230706	144500	109169371	999	999	999	999	0
251	20230706	144400	109169371	999	999	999	999	200
252	20230706	144300	108969571	1002	1002	1002	1002	0
253	20230706	144200	108969571	1002	1002	1002	1002	2
254	20230706	144100	108967567	999	999	999	999	0
255	20230706	144000	108967567	999	999	999	999	0
256	20230706	143900	108967567	999	1000	1000	999	1020
257	20230706	143800	107947878	1002	1002	1002	1002	0
258	20230706	143700	107947878	1002	1002	1002	1002	0
259	20230706	143600	107947878	1002	1002	1002	1002	0
260	20230706	143500	107947878	1002	1002	1002	1002	0
261	20230706	143400	107947878	1002	1002	1002	1002	0
262	20230706	143300	107947878	1002	1002	1002	1002	0
263	20230706	143200	107947878	1002	1002	1002	1002	0
264	20230706	143100	107947878	1002	1002	1002	1002	2
265	20230706	143000	107945874	1001	1001	1001	1001	0
266	20230706	142900	107945874	1001	1001	1002	1001	9
267	20230706	142800	107936863	1002	1001	1002	1001	6
268	20230706	142700	107930855	1002	1002	1002	1002	0
269	20230706	142600	107930855	1002	1002	1002	1002	0
270	20230706	142500	107930855	1002	1002	1002	1002	3
271	20230706	142400	107927849	1001	1002	1002	1001	4
272	20230706	142300	107923844	1002	1002	1002	1001	4
273	20230706	142200	107919837	1002	1002	1002	1002	0
274	20230706	142100	107919837	1002	1002	1002	1002	0
275	20230706	142000	107919837	1002	1001	1002	1001	23
276	20230706	141900	107896813	1002	1002	1002	1002	0
277	20230706	141800	107896813	1002	1002	1002	1002	100
278	20230706	141700	107796613	1002	1002	1002	1002	0
279	20230706	141600	107796613	1002	1002	1002	1002	0
280	20230706	141500	107796613	1002	1002	1002	1002	0
281	20230706	141400	107796613	1002	1002	1002	1002	31
282	20230706	141300	107765551	1002	1002	1002	1002	0
283	20230706	141200	107765551	1002	1002	1002	1002	0
284	20230706	141100	107765551	1002	1002	1002	1002	0
285	20230706	141000	107765551	1002	1002	1002	1002	0
286	20230706	140900	107765551	1002	1002	1002	1002	0
287	20230706	140800	107765551	1002	1002	1002	1002	0
288	20230706	140700	107765551	1002	1002	1002	1002	0
289	20230706	140600	107765551	1002	1002	1002	1002	0
290	20230706	140500	107765551	1002	1002	1002	1002	0
291	20230706	140400	107765551	1002	1002	1002	1002	1
292	20230706	140300	107764549	999	999	999	999	1111
293	20230706	140200	106654660	1002	1002	1002	1002	5
294	20230706	140100	106649650	1002	1002	1002	1002	0
295	20230706	140000	106649650	1002	1002	1002	1002	1
296	20230706	135900	106648648	999	999	999	999	212
297	20230706	135800	106436860	999	999	999	999	88
298	20230706	135700	106348948	999	999	999	999	0
299	20230706	135600	106348948	999	999	999	999	0
300	20230706	135500	106348948	999	999	999	999	392
301	20230706	135400	105957340	998	999	999	998	55
302	20230706	135300	105902418	999	999	999	999	7723
303	20230706	135200	98187141	999	999	999	999	1
304	20230706	135100	98186142	999	999	999	999	1044
305	20230706	135000	97143186	999	999	999	999	0
306	20230706	134900	97143186	999	999	999	999	102
307	20230706	134800	97041288	999	1001	1001	999	656
308	20230706	134700	96385639	1004	1004	1004	1004	19
309	20230706	134600	96366563	1004	1004	1004	1004	0
310	20230706	134500	96366563	1004	1004	1004	1004	36
311	20230706	134400	96330419	1004	1004	1004	1004	0
312	20230706	134300	96330419	1004	1004	1004	1004	1
313	20230706	134200	96329415	1004	1004	1004	1004	0
314	20230706	134100	96329415	1004	1004	1004	1004	0
315	20230706	134000	96329415	1004	1004	1004	1004	0
316	20230706	133900	96329415	1004	1004	1004	1004	443
317	20230706	133800	95884643	1004	1004	1004	1004	0
318	20230706	133700	95884643	1004	1004	1004	1004	0
319	20230706	133600	95884643	1004	1004	1004	1004	0
320	20230706	133500	95884643	1004	999	1004	999	102
321	20230706	133400	95782735	999	999	999	999	0
322	20230706	133300	95782735	999	999	999	999	0
323	20230706	133200	95782735	999	999	999	999	0
324	20230706	133100	95782735	999	999	999	999	0
325	20230706	133000	95782735	999	999	999	999	1
326	20230706	132900	95781736	998	998	998	998	0
327	20230706	132800	95781736	998	999	999	998	1200
328	20230706	132700	94584111	1004	1004	1004	1004	1
329	20230706	132600	94583107	1004	1004	1004	1004	4
330	20230706	132500	94579091	1004	1004	1004	1004	0
331	20230706	132400	94579091	1004	1004	1004	1004	0
332	20230706	132300	94579091	1004	1004	1004	1004	0
333	20230706	132200	94579091	1004	1004	1004	1004	0
334	20230706	132100	94579091	1004	1004	1004	1004	1
335	20230706	132000	94578087	1000	1000	1000	1000	6
336	20230706	131900	94572087	1005	1005	1005	1005	1
337	20230706	131800	94571082	999	999	999	999	100
338	20230706	131700	94471182	999	999	999	999	113
339	20230706	131600	94358295	999	999	999	999	0
340	20230706	131500	94358295	999	999	999	999	0
341	20230706	131400	94358295	999	999	999	999	0
342	20230706	131300	94358295	999	999	999	999	0
343	20230706	131200	94358295	999	999	999	999	109
344	20230706	131100	94249404	999	999	999	999	0
345	20230706	131000	94249404	999	999	999	999	292
346	20230706	130900	93957696	999	999	999	999	1
347	20230706	130800	93956697	1000	1000	1000	1000	203
348	20230706	130700	93753697	1004	999	1004	999	2800
349	20230706	130600	90956492	1004	1004	1004	1004	0
350	20230706	130500	90956492	1004	1004	1004	1004	5
351	20230706	130400	90951472	1004	1004	1004	1004	0
352	20230706	130300	90951472	1004	1004	1004	1004	0
353	20230706	130200	90951472	1004	1004	1004	1004	796
354	20230706	130100	90152288	1000	1000	1000	1000	3282
355	20230706	130000	86870288	1000	1000	1000	1000	0
356	20230706	125900	86870288	1000	1001	1001	1000	6200
357	20230706	125800	80670286	1001	1001	1001	1001	108
358	20230706	125700	80562178	1005	1005	1005	1005	2
359	20230706	125600	80560168	1005	1001	1005	1001	306
360	20230706	125500	80253838	1001	1001	1001	1001	405
361	20230706	125400	79848433	1001	1001	1001	1001	0
362	20230706	125300	79848433	1001	1001	1001	1001	0
363	20230706	125200	79848433	1001	1001	1001	1001	202
364	20230706	125100	79646231	1000	1001	1001	1000	4338
365	20230706	125000	75308226	1006	1006	1006	1006	0
366	20230706	124900	75308226	1006	1006	1006	1006	0
367	20230706	124800	75308226	1006	1006	1006	1006	0
368	20230706	124700	75308226	1006	1006	1006	1006	0
369	20230706	124600	75308226	1006	1006	1006	1006	0
370	20230706	124500	75308226	1006	1006	1006	1006	0
371	20230706	124400	75308226	1006	1006	1006	1006	2
372	20230706	124300	75306214	1006	1006	1006	1006	0
373	20230706	124200	75306214	1006	1006	1006	1006	1
374	20230706	124100	75305208	1000	1000	1000	1000	0
375	20230706	124000	75305208	1000	1004	1006	1000	3401
376	20230706	123900	71901748	1003	1003	1003	1003	0
377	20230706	123800	71901748	1003	1003	1003	1003	0
378	20230706	123700	71901748	1003	1003	1003	1003	1874
379	20230706	123600	70022126	1003	1003	1003	1003	2
380	20230706	123500	70020120	1003	1003	1003	1003	0
381	20230706	123400	70020120	1003	1003	1003	1003	30
382	20230706	123300	69990030	1003	1003	1003	1003	0
383	20230706	123200	69990030	1003	1003	1003	1003	0
384	20230706	123100	69990030	1003	1003	1003	1003	0
385	20230706	123000	69990030	1003	1003	1003	1003	13
386	20230706	122900	69976991	1003	1003	1003	1003	0
387	20230706	122800	69976991	1003	1003	1003	1003	100
388	20230706	122700	69876691	1003	1003	1003	1003	7
389	20230706	122600	69869670	1003	1002	1003	1002	100
390	20230706	122500	69769397	1002	1002	1002	1002	0
391	20230706	122400	69769397	1002	1002	1002	1002	1
392	20230706	122300	69768395	1001	1002	1002	1001	1478
393	20230706	122200	68288915	1001	1001	1001	1001	0
394	20230706	122100	68288915	1001	1001	1001	1001	60
395	20230706	122000	68228855	1001	1002	1002	1001	1373
396	20230706	121900	66854362	1001	1001	1001	1001	0
397	20230706	121800	66854362	1001	1001	1001	1001	0
398	20230706	121700	66854362	1001	1002	1002	1001	3
399	20230706	121600	66851357	1002	1002	1002	1002	0
400	20230706	121500	66851357	1002	1003	1003	1002	2004
401	20230706	121400	64843346	1003	1003	1003	1003	0
402	20230706	121300	64843346	1003	1003	1003	1003	0
403	20230706	121200	64843346	1003	1003	1003	1003	0
404	20230706	121100	64843346	1003	1003	1003	1003	0
405	20230706	121000	64843346	1003	1003	1003	1003	624
406	20230706	120900	64217474	1003	1003	1003	1003	0
407	20230706	120800	64217474	1003	1003	1003	1003	0
408	20230706	120700	64217474	1003	1003	1003	1003	0
409	20230706	120600	64217474	1003	1003	1003	1003	0
410	20230706	120500	64217474	1003	1003	1003	1003	0
411	20230706	120400	64217474	1003	1003	1003	1003	0
412	20230706	120300	64217474	1003	1003	1003	1003	0
413	20230706	120200	64217474	1003	1003	1003	1003	0
414	20230706	120100	64217474	1003	1003	1003	1003	0
415	20230706	120000	64217474	1003	1003	1003	1003	0
416	20230706	115900	64217474	1003	1003	1003	1003	0
417	20230706	115800	64217474	1003	1003	1003	1003	0
418	20230706	115700	64217474	1003	1003	1003	1003	0
419	20230706	115600	64217474	1003	1004	1004	1003	102
420	20230706	115500	64115165	1007	1007	1007	1007	0
421	20230706	115400	64115165	1007	1005	1007	1005	5
422	20230706	115300	64110138	1007	1007	1007	1007	72
423	20230706	115200	64037634	1003	1007	1007	1003	7932
424	20230706	115100	56073434	1007	1007	1007	1007	0
425	20230706	115000	56073434	1007	1007	1007	1007	0
426	20230706	114900	56073434	1007	1007	1007	1007	0
427	20230706	114800	56073434	1007	1007	1007	1007	0
428	20230706	114700	56073434	1007	1007	1007	1007	2
429	20230706	114600	56071420	1007	1007	1007	1007	0
430	20230706	114500	56071420	1007	1007	1007	1007	0
431	20230706	114400	56071420	1007	1007	1007	1007	1
432	20230706	114300	56070413	1005	1005	1005	1005	0
433	20230706	114200	56070413	1005	1005	1005	1005	2
434	20230706	114100	56068403	1006	1006	1006	1006	0
435	20230706	114000	56068403	1006	1006	1006	1006	0
436	20230706	113900	56068403	1006	1006	1006	1006	300
437	20230706	113800	55766603	1006	1006	1006	1006	281
438	20230706	113700	55483917	1007	1007	1007	1007	0
439	20230706	113600	55483917	1007	1007	1007	1007	0
440	20230706	113500	55483917	1007	1007	1007	1007	0
441	20230706	113400	55483917	1007	1007	1007	1007	0
442	20230706	113300	55483917	1007	1007	1007	1007	0
443	20230706	113200	55483917	1007	1007	1007	1007	0
444	20230706	113100	55483917	1007	1007	1007	1007	1
445	20230706	113000	55482910	1005	1005	1005	1005	0
446	20230706	112900	55482910	1005	1005	1005	1005	1
447	20230706	112800	55481905	1005	1005	1005	1005	0
448	20230706	112700	55481905	1005	1005	1005	1005	0
449	20230706	112600	55481905	1005	1005	1005	1005	800
450	20230706	112500	54677905	1005	1005	1005	1005	0
451	20230706	112400	54677905	1005	1005	1005	1005	30
452	20230706	112300	54647755	1005	1005	1005	1005	0
453	20230706	112200	54647755	1005	1005	1005	1005	310
454	20230706	112100	54336205	1005	1005	1005	1005	0
455	20230706	112000	54336205	1005	1005	1005	1005	0
456	20230706	111900	54336205	1005	1005	1005	1005	500
457	20230706	111800	53833705	1007	1007	1007	1007	0
458	20230706	111700	53833705	1007	1006	1007	1006	2511
459	20230706	111600	51307637	1007	1007	1007	1007	312
460	20230706	111500	50993453	1007	1007	1007	1007	0
461	20230706	111400	50993453	1007	1007	1007	1007	1
462	20230706	111300	50992446	1007	1007	1007	1007	0
463	20230706	111200	50992446	1007	1007	1007	1007	0
464	20230706	111100	50992446	1007	1007	1007	1007	0
465	20230706	111000	50992446	1007	1007	1007	1007	3
466	20230706	110900	50989425	1007	1007	1007	1007	242
467	20230706	110800	50745731	1007	1007	1007	1007	0
468	20230706	110700	50745731	1007	1007	1007	1007	0
469	20230706	110600	50745731	1007	1007	1007	1007	0
470	20230706	110500	50745731	1007	1007	1007	1007	0
471	20230706	110400	50745731	1007	1007	1007	1007	0
472	20230706	110300	50745731	1007	1007	1007	1007	0
473	20230706	110200	50745731	1007	1007	1007	1007	0
474	20230706	110100	50745731	1007	1006	1007	1006	3715
475	20230706	110000	47007814	1005	1005	1005	1005	524
476	20230706	105900	46481194	1006	1006	1006	1006	307
477	20230706	105800	46172352	1006	1006	1006	1006	0
478	20230706	105700	46172352	1006	1006	1006	1006	0
479	20230706	105600	46172352	1006	1006	1006	1006	0
480	20230706	105500	46172352	1006	1006	1006	1006	0
481	20230706	105400	46172352	1006	1006	1006	1006	0
482	20230706	105300	46172352	1006	1006	1006	1006	0
483	20230706	105200	46172352	1006	1006	1006	1006	0
484	20230706	105100	46172352	1006	1006	1006	1006	0
485	20230706	105000	46172352	1006	1006	1006	1006	0
486	20230706	104900	46172352	1006	1006	1006	1006	0
487	20230706	104800	46172352	1006	1006	1006	1006	0
488	20230706	104700	46172352	1006	1006	1006	1006	0
489	20230706	104600	46172352	1006	1006	1006	1006	2
490	20230706	104500	46170340	1004	1004	1004	1004	0
491	20230706	104400	46170340	1004	1004	1004	1004	1000
492	20230706	104300	45166340	1006	1006	1006	1006	0
493	20230706	104200	45166340	1006	1006	1006	1006	0
494	20230706	104100	45166340	1006	1006	1006	1006	0
495	20230706	104000	45166340	1006	1006	1006	1006	0
496	20230706	103900	45166340	1006	1006	1006	1006	1
497	20230706	103800	45165334	1004	1004	1004	1004	756
498	20230706	103700	44406310	1004	1004	1004	1004	0
499	20230706	103600	44406310	1004	1004	1004	1004	1
500	20230706	103500	44405306	1002	1002	1002	1002	4384
501	20230706	103400	40012538	1002	1002	1002	1002	0
502	20230706	103300	40012538	1002	1002	1002	1002	0
503	20230706	103200	40012538	1002	1002	1002	1002	0
504	20230706	103100	40012538	1002	1002	1002	1002	1
505	20230706	103000	40011536	1001	1001	1001	1001	1501
506	20230706	102900	38509035	1002	1002	1002	1002	0
507	20230706	102800	38509035	1002	1002	1002	1002	0
508	20230706	102700	38509035	1002	1002	1002	1002	0
509	20230706	102600	38509035	1002	1002	1002	1002	0
510	20230706	102500	38509035	1002	1002	1002	1002	1063
511	20230706	102400	37443909	1002	1002	1002	1002	954
512	20230706	102300	36488001	1004	1004	1004	1004	0
513	20230706	102200	36488001	1004	1004	1004	1004	42
514	20230706	102100	36445833	1004	1003	1004	1003	101
515	20230706	102000	36344529	1003	1003	1003	1003	0
516	20230706	101900	36344529	1003	1003	1003	1003	0
517	20230706	101800	36344529	1003	1003	1003	1003	1522
518	20230706	101700	34817963	1003	1003	1003	1003	28
519	20230706	101600	34789879	1003	1003	1003	1003	128
520	20230706	101500	34661495	1003	1003	1003	1003	29
521	20230706	101400	34632408	1004	1004	1004	1004	1343
522	20230706	101300	33284036	1004	1004	1004	1004	0
523	20230706	101200	33284036	1004	1005	1005	1004	10
524	20230706	101100	33273993	1006	1006	1006	1006	2
525	20230706	101000	33271981	1006	1006	1006	1006	44
526	20230706	100900	33227717	1007	1006	1007	1006	9
527	20230706	100800	33218661	1006	1006	1006	1006	23
528	20230706	100700	33195523	1006	1006	1006	1006	31
529	20230706	100600	33164337	1007	1007	1007	1007	0
530	20230706	100500	33164337	1007	1007	1007	1007	2
531	20230706	100400	33162323	1005	1006	1006	1005	2064
532	20230706	100300	31087950	1007	1007	1007	1007	0
533	20230706	100200	31087950	1007	1007	1007	1007	0
534	20230706	100100	31087950	1007	1006	1007	1006	34
535	20230706	100000	31053743	1007	1009	1009	1007	101
536	20230706	095900	30952032	1007	1007	1007	1007	148
537	20230706	095800	30802996	1009	1009	1009	1009	0
538	20230706	095700	30802996	1009	1009	1009	1009	0
539	20230706	095600	30802996	1009	1009	1009	1009	0
540	20230706	095500	30802996	1009	1009	1009	1009	0
541	20230706	095400	30802996	1009	1009	1009	1009	0
542	20230706	095300	30802996	1009	1009	1009	1009	0
543	20230706	095200	30802996	1009	1009	1009	1009	0
544	20230706	095100	30802996	1009	1009	1009	1009	10
545	20230706	095000	30792906	1009	1009	1009	1009	1
546	20230706	094900	30791897	1009	1009	1009	1009	1000
547	20230706	094800	29782897	1009	1009	1009	1009	0
548	20230706	094700	29782897	1009	1008	1009	1008	5
549	20230706	094600	29777856	1009	1009	1009	1009	0
550	20230706	094500	29777856	1009	1009	1009	1009	0
551	20230706	094400	29777856	1009	1009	1009	1009	0
552	20230706	094300	29777856	1009	1009	1009	1009	1
553	20230706	094200	29776847	1009	1008	1009	1008	71
554	20230706	094100	29705276	1009	1009	1009	1009	0
555	20230706	094000	29705276	1009	1008	1009	1008	1512
556	20230706	093900	28181178	1008	1008	1008	1008	0
557	20230706	093800	28181178	1008	1008	1008	1008	153
558	20230706	093700	28026954	1008	1008	1008	1008	252
559	20230706	093600	27772938	1008	1008	1008	1008	0
560	20230706	093500	27772938	1008	1008	1008	1008	0
561	20230706	093400	27772938	1008	1008	1008	1008	2
562	20230706	093300	27770922	1008	1008	1008	1008	0
563	20230706	093200	27770922	1008	1008	1008	1008	535
564	20230706	093100	27231642	1008	1008	1008	1008	12
565	20230706	093000	27219546	1008	1005	1008	1005	905
566	20230706	092900	26310018	1005	1005	1005	1005	0
567	20230706	092800	26310018	1005	1005	1005	1005	0
568	20230706	092700	26310018	1005	1005	1005	1005	0
569	20230706	092600	26310018	1005	1005	1005	1005	0
570	20230706	092500	26310018	1005	1005	1005	1005	1325
571	20230706	092400	24978393	1006	1006	1006	1006	0
572	20230706	092300	24978393	1006	1006	1006	1006	0
573	20230706	092200	24978393	1006	1000	1006	999	215
574	20230706	092100	24763510	999	999	999	999	0
575	20230706	092000	24763510	999	999	999	999	0
576	20230706	091900	24763510	999	999	999	999	648
577	20230706	091800	24116158	1000	1002	1002	1000	16
578	20230706	091700	24100136	1002	998	1002	998	986
579	20230706	091600	23116104	998	1003	1003	997	11167
580	20230706	091500	11957897	1002	1008	1008	1002	1100
581	20230706	091400	10855668	1009	1009	1009	1009	0
582	20230706	091300	10855668	1009	1009	1009	1009	0
583	20230706	091200	10855668	1009	1009	1009	1003	605
584	20230706	091100	10248823	1001	1001	1001	1001	1233
585	20230706	091000	9014590	1001	1001	1001	1001	200
586	20230706	090900	8814390	1001	1002	1002	1001	1116
587	20230706	090800	7696674	1001	1007	1011	1001	1030
588	20230706	090700	6664642	1011	1010	1011	1010	100
589	20230706	090600	6563585	1011	1007	1011	1002	174
590	20230706	090500	6388282	1007	1007	1007	1007	32
591	20230706	090400	6356058	1007	1002	1007	1002	867
592	20230706	090300	5485984	1011	1011	1011	1011	0
593	20230706	090200	5485984	1011	1008	1011	1002	2096
594	20230706	090100	3381795	1011	1011	1011	1011	0
595	20230706	090000	3381795	1011	1011	1011	1011	3345