KissMeData/066910/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193400	80291434	1908	1908	1908	1908	195
3	20230705	193300	80291434	1908	1908	1908	1908	0
4	20230705	193200	80291434	1908	1908	1908	1908	0
5	20230705	193100	80291434	1908	1908	1908	1908	0
6	20230705	193000	80291434	1908	1908	1908	1908	0
7	20230705	192900	80291434	1908	1908	1908	1908	0
8	20230705	192800	80291434	1908	1908	1908	1908	0
9	20230705	192700	80291434	1908	1908	1908	1908	0
10	20230705	192600	80291434	1908	1908	1908	1908	0
11	20230705	192500	80291434	1908	1908	1908	1908	0
12	20230705	192400	80291434	1908	1908	1908	1908	0
13	20230705	192300	80291434	1908	1908	1908	1908	0
14	20230705	192200	80291434	1908	1908	1908	1908	0
15	20230705	192100	80291434	1908	1908	1908	1908	0
16	20230705	192000	80291434	1908	1908	1908	1908	0
17	20230705	191900	80291434	1908	1908	1908	1908	0
18	20230705	191800	80291434	1908	1908	1908	1908	0
19	20230705	191700	80291434	1908	1908	1908	1908	0
20	20230705	191600	80291434	1908	1908	1908	1908	0
21	20230705	191500	80291434	1908	1908	1908	1908	0
22	20230705	191400	80291434	1908	1908	1908	1908	0
23	20230705	191300	80291434	1908	1908	1908	1908	0
24	20230705	191200	80291434	1908	1908	1908	1908	0
25	20230705	191100	80291434	1908	1908	1908	1908	0
26	20230705	191000	80291434	1908	1908	1908	1908	0
27	20230705	190900	80291434	1908	1908	1908	1908	0
28	20230705	190800	80291434	1908	1908	1908	1908	0
29	20230705	190700	80291434	1908	1908	1908	1908	0
30	20230705	190600	80291434	1908	1908	1908	1908	0
31	20230705	190500	80291434	1908	1908	1908	1908	0
32	20230705	190400	80291434	1908	1908	1908	1908	195
33	20230705	190300	80291434	1908	1908	1908	1908	0
34	20230705	190200	80291434	1908	1908	1908	1908	0
35	20230705	190100	80291434	1908	1908	1908	1908	0
36	20230705	190000	80291434	1908	1908	1908	1908	0
37	20230705	185900	80291434	1908	1908	1908	1908	0
38	20230705	185800	80291434	1908	1908	1908	1908	0
39	20230705	185700	80291434	1908	1908	1908	1908	0
40	20230705	185600	80291434	1908	1908	1908	1908	0
41	20230705	185500	80291434	1908	1908	1908	1908	0
42	20230705	185400	80291434	1908	1908	1908	1908	0
43	20230705	185300	80291434	1908	1908	1908	1908	0
44	20230705	185200	80291434	1908	1908	1908	1908	0
45	20230705	185100	80291434	1908	1908	1908	1908	0
46	20230705	185000	80291434	1908	1908	1908	1908	0
47	20230705	184900	80291434	1908	1908	1908	1908	0
48	20230705	184800	80291434	1908	1908	1908	1908	0
49	20230705	184700	80291434	1908	1908	1908	1908	0
50	20230705	184600	80291434	1908	1908	1908	1908	0
51	20230705	184500	80291434	1908	1908	1908	1908	0
52	20230705	184400	80291434	1908	1908	1908	1908	0
53	20230705	184300	80291434	1908	1908	1908	1908	0
54	20230705	184200	80291434	1908	1908	1908	1908	0
55	20230705	184100	80291434	1908	1908	1908	1908	0
56	20230705	184000	80291434	1908	1908	1908	1908	0
57	20230705	183900	80291434	1908	1908	1908	1908	0
58	20230705	183800	80291434	1908	1908	1908	1908	0
59	20230705	183700	80291434	1908	1908	1908	1908	0
60	20230705	183600	80291434	1908	1908	1908	1908	0
61	20230705	183500	80291434	1908	1908	1908	1908	0
62	20230705	183400	80291434	1908	1908	1908	1908	195
63	20230705	183300	80291434	1908	1908	1908	1908	0
64	20230705	183200	80291434	1908	1908	1908	1908	0
65	20230705	183100	80291434	1908	1908	1908	1908	0
66	20230705	183000	80291434	1908	1908	1908	1908	0
67	20230705	182900	80291434	1908	1908	1908	1908	0
68	20230705	182800	80291434	1908	1908	1908	1908	0
69	20230705	182700	80291434	1908	1908	1908	1908	0
70	20230705	182600	80291434	1908	1908	1908	1908	0
71	20230705	182500	80291434	1908	1908	1908	1908	0
72	20230705	182400	80291434	1908	1908	1908	1908	0
73	20230705	182300	80291434	1908	1908	1908	1908	0
74	20230705	182200	80291434	1908	1908	1908	1908	0
75	20230705	182100	80291434	1908	1908	1908	1908	0
76	20230705	182000	80291434	1908	1908	1908	1908	0
77	20230705	181900	80291434	1908	1908	1908	1908	0
78	20230705	181800	80291434	1908	1908	1908	1908	0
79	20230705	181700	80291434	1908	1908	1908	1908	0
80	20230705	181600	80291434	1908	1908	1908	1908	0
81	20230705	181500	80291434	1908	1908	1908	1908	0
82	20230705	181400	80291434	1908	1908	1908	1908	0
83	20230705	181300	80291434	1908	1908	1908	1908	0
84	20230705	181200	80291434	1908	1908	1908	1908	0
85	20230705	181100	80291434	1908	1908	1908	1908	0
86	20230705	181000	80291434	1908	1908	1908	1908	0
87	20230705	180900	80291434	1908	1908	1908	1908	0
88	20230705	180800	80291434	1908	1908	1908	1908	0
89	20230705	180700	80291434	1908	1908	1908	1908	0
90	20230705	180600	80291434	1908	1908	1908	1908	0
91	20230705	180500	80291434	1908	1908	1908	1908	0
92	20230705	180400	80291434	1908	1908	1908	1908	195
93	20230705	180300	80291434	1908	1908	1908	1908	0
94	20230705	180200	80291434	1908	1908	1908	1908	0
95	20230705	180100	80291434	1908	1908	1908	1908	0
96	20230705	180000	80291434	1908	1908	1908	1908	0
97	20230705	175900	80291434	1908	1908	1908	1908	0
98	20230705	175800	80291434	1908	1908	1908	1908	0
99	20230705	175700	80291434	1908	1908	1908	1908	0
100	20230705	175600	80291434	1908	1908	1908	1908	0
101	20230705	175500	80291434	1908	1908	1908	1908	0
102	20230705	175400	80291434	1908	1908	1908	1908	0
103	20230705	175300	80291434	1908	1908	1908	1908	0
104	20230705	175200	80291434	1908	1908	1908	1908	0
105	20230705	175100	80291434	1908	1908	1908	1908	0
106	20230705	175000	80291434	1908	1908	1908	1908	0
107	20230705	174900	80291434	1908	1908	1908	1908	0
108	20230705	174800	80291434	1908	1908	1908	1908	0
109	20230705	174700	80291434	1908	1908	1908	1908	0
110	20230705	174600	80291434	1908	1908	1908	1908	0
111	20230705	174500	80291434	1908	1908	1908	1908	0
112	20230705	174400	80291434	1908	1908	1908	1908	0
113	20230705	174300	80291434	1908	1908	1908	1908	0
114	20230705	174200	80291434	1908	1908	1908	1908	0
115	20230705	174100	80291434	1908	1908	1908	1908	0
116	20230705	174000	80291434	1908	1908	1908	1908	0
117	20230705	173900	80291434	1908	1908	1908	1908	0
118	20230705	173800	80291434	1908	1908	1908	1908	0
119	20230705	173700	80291434	1908	1908	1908	1908	0
120	20230705	173600	80291434	1908	1908	1908	1908	0
121	20230705	173500	80291434	1908	1908	1908	1908	0
122	20230705	173400	80291434	1908	1908	1908	1908	195
123	20230705	173300	80291434	1908	1908	1908	1908	0
124	20230705	173200	80291434	1908	1908	1908	1908	0
125	20230705	173100	80291434	1908	1908	1908	1908	0
126	20230705	173000	80291434	1908	1908	1908	1908	0
127	20230705	172900	80291434	1908	1908	1908	1908	0
128	20230705	172800	80291434	1908	1908	1908	1908	0
129	20230705	172700	80291434	1908	1908	1908	1908	0
130	20230705	172600	80291434	1908	1908	1908	1908	0
131	20230705	172500	80291434	1908	1908	1908	1908	0
132	20230705	172400	80291434	1908	1908	1908	1908	0
133	20230705	172300	80291434	1908	1908	1908	1908	0
134	20230705	172200	80291434	1908	1908	1908	1908	0
135	20230705	172100	80291434	1908	1908	1908	1908	0
136	20230705	172000	80291434	1908	1908	1908	1908	0
137	20230705	171900	80291434	1908	1908	1908	1908	0
138	20230705	171800	80291434	1908	1908	1908	1908	0
139	20230705	171700	80291434	1908	1908	1908	1908	0
140	20230705	171600	80291434	1908	1908	1908	1908	0
141	20230705	171500	80291434	1908	1908	1908	1908	0
142	20230705	171400	80291434	1908	1908	1908	1908	0
143	20230705	171300	80291434	1908	1908	1908	1908	0
144	20230705	171200	80291434	1908	1908	1908	1908	0
145	20230705	171100	80291434	1908	1908	1908	1908	0
146	20230705	171000	80291434	1908	1908	1908	1908	0
147	20230705	170900	80291434	1908	1908	1908	1908	0
148	20230705	170800	80291434	1908	1908	1908	1908	0
149	20230705	170700	80291434	1908	1908	1908	1908	0
150	20230705	170600	80291434	1908	1908	1908	1908	0
151	20230705	170500	80291434	1908	1908	1908	1908	0
152	20230705	170400	80291434	1908	1908	1908	1908	195
153	20230705	170300	80291434	1908	1908	1908	1908	0
154	20230705	170200	80291434	1908	1908	1908	1908	0
155	20230705	170100	80291434	1908	1908	1908	1908	0
156	20230705	170000	80291434	1908	1908	1908	1908	0
157	20230705	165900	80291434	1908	1908	1908	1908	0
158	20230705	165800	80291434	1908	1908	1908	1908	0
159	20230705	165700	80291434	1908	1908	1908	1908	0
160	20230705	165600	80291434	1908	1908	1908	1908	0
161	20230705	165500	80291434	1908	1908	1908	1908	0
162	20230705	165400	80291434	1908	1908	1908	1908	0
163	20230705	165300	80291434	1908	1908	1908	1908	0
164	20230705	165200	80291434	1908	1908	1908	1908	0
165	20230705	165100	80291434	1908	1908	1908	1908	0
166	20230705	165000	80291434	1908	1908	1908	1908	0
167	20230705	164900	80291434	1908	1908	1908	1908	0
168	20230705	164800	80291434	1908	1908	1908	1908	0
169	20230705	164700	80291434	1908	1908	1908	1908	0
170	20230705	164600	80291434	1908	1908	1908	1908	0
171	20230705	164500	80291434	1908	1908	1908	1908	0
172	20230705	164400	80291434	1908	1908	1908	1908	0
173	20230705	164300	80291434	1908	1908	1908	1908	0
174	20230705	164200	80291434	1908	1908	1908	1908	0
175	20230705	164100	80291434	1908	1908	1908	1908	0
176	20230705	164000	80291434	1908	1908	1908	1908	0
177	20230705	163900	80291434	1908	1908	1908	1908	0
178	20230705	163800	80291434	1908	1908	1908	1908	0
179	20230705	163700	80291434	1908	1908	1908	1908	0
180	20230705	163600	80291434	1908	1908	1908	1908	0
181	20230705	163500	80291434	1908	1908	1908	1908	0
182	20230705	163400	80291434	1908	1908	1908	1908	195
183	20230705	163300	80291434	1908	1908	1908	1908	0
184	20230705	163200	80291434	1908	1908	1908	1908	0
185	20230705	163100	80291434	1908	1908	1908	1908	0
186	20230705	163000	80291434	1908	1908	1908	1908	0
187	20230705	162900	80291434	1908	1908	1908	1908	0
188	20230705	162800	80291434	1908	1908	1908	1908	0
189	20230705	162700	80291434	1908	1908	1908	1908	0
190	20230705	162600	80291434	1908	1908	1908	1908	0
191	20230705	162500	80291434	1908	1908	1908	1908	0
192	20230705	162400	80291434	1908	1908	1908	1908	0
193	20230705	162300	80291434	1908	1908	1908	1908	0
194	20230705	162200	80291434	1908	1908	1908	1908	0
195	20230705	162100	80291434	1908	1908	1908	1908	0
196	20230705	162000	80291434	1908	1908	1908	1908	0
197	20230705	161900	80291434	1908	1908	1908	1908	0
198	20230705	161800	80291434	1908	1908	1908	1908	0
199	20230705	161700	80291434	1908	1908	1908	1908	0
200	20230705	161600	80291434	1908	1908	1908	1908	0
201	20230705	161500	80291434	1908	1908	1908	1908	0
202	20230705	161400	80291434	1908	1908	1908	1908	0
203	20230705	161300	80291434	1908	1908	1908	1908	0
204	20230705	161200	80291434	1908	1908	1908	1908	0
205	20230705	161100	80291434	1908	1908	1908	1908	0
206	20230705	161000	80291434	1908	1908	1908	1908	0
207	20230705	160900	80291434	1908	1908	1908	1908	0
208	20230705	160800	80291434	1908	1908	1908	1908	0
209	20230705	160700	80291434	1908	1908	1908	1908	0
210	20230705	160600	80291434	1908	1908	1908	1908	0
211	20230705	160500	80291434	1908	1908	1908	1908	0
212	20230705	160400	80291434	1908	1908	1908	1908	195
213	20230705	160300	80291434	1908	1908	1908	1908	0
214	20230705	160200	80291434	1908	1908	1908	1908	0
215	20230705	160100	80291434	1908	1908	1908	1908	0
216	20230705	160000	80291434	1908	1908	1908	1908	0
217	20230705	155900	80291434	1908	1908	1908	1908	0
218	20230705	155800	80291434	1908	1908	1908	1908	0
219	20230705	155700	80291434	1908	1908	1908	1908	0
220	20230705	155600	80291434	1908	1908	1908	1908	0
221	20230705	155500	80291434	1908	1908	1908	1908	0
222	20230705	155400	80291434	1908	1908	1908	1908	0
223	20230705	155300	80291434	1908	1908	1908	1908	0
224	20230705	155200	80291434	1908	1908	1908	1908	0
225	20230705	155100	80291434	1908	1908	1908	1908	0
226	20230705	155000	80291434	1908	1908	1908	1908	0
227	20230705	154900	80291434	1908	1908	1908	1908	0
228	20230705	154800	80291434	1908	1908	1908	1908	0
229	20230705	154700	80291434	1908	1908	1908	1908	0
230	20230705	154600	80291434	1908	1908	1908	1908	0
231	20230705	154500	80291434	1908	1908	1908	1908	0
232	20230705	154400	80291434	1908	1908	1908	1908	0
233	20230705	154300	80291434	1908	1908	1908	1908	0
234	20230705	154200	80291434	1908	1908	1908	1908	0
235	20230705	154100	80291434	1908	1908	1908	1908	0
236	20230705	154000	80291434	1908	1908	1908	1908	0
237	20230705	153900	80291434	1908	1908	1908	1908	0
238	20230705	153800	80291434	1908	1908	1908	1908	0
239	20230705	153700	80291434	1908	1908	1908	1908	0
240	20230705	153600	80291434	1908	1908	1908	1908	0
241	20230705	153500	80291434	1908	1908	1908	1908	0
242	20230705	153400	80291434	1908	1908	1908	1908	195
243	20230705	153300	80291434	1908	1908	1908	1908	0
244	20230705	153200	80291434	1908	1908	1908	1908	0
245	20230705	153100	80291434	1908	1908	1908	1908	0
246	20230705	153000	80291434	1908	1908	1908	1908	195
247	20230705	152900	79919374	1908	1908	1908	1908	0
248	20230705	152800	79919374	1908	1908	1908	1908	0
249	20230705	152700	79919374	1908	1908	1908	1908	0
250	20230705	152600	79919374	1908	1908	1908	1908	0
251	20230705	152500	79919374	1908	1908	1908	1908	0
252	20230705	152400	79919374	1908	1908	1908	1908	0
253	20230705	152300	79919374	1908	1908	1908	1908	0
254	20230705	152200	79919374	1908	1908	1908	1908	0
255	20230705	152100	79919374	1908	1908	1908	1908	0
256	20230705	152000	79919374	1908	1908	1908	1908	0
257	20230705	151900	79919374	1908	1908	1908	1908	0
258	20230705	151800	79919374	1908	1908	1908	1908	0
259	20230705	151700	79919374	1908	1908	1908	1908	0
260	20230705	151600	79919374	1908	1908	1908	1908	1
261	20230705	151500	79917466	1896	1896	1896	1896	5
262	20230705	151400	79907986	1896	1896	1896	1896	7
263	20230705	151300	79894714	1896	1896	1896	1896	350
264	20230705	151200	79231114	1896	1896	1896	1896	0
265	20230705	151100	79231114	1896	1896	1896	1896	0
266	20230705	151000	79231114	1896	1898	1898	1896	971
267	20230705	150900	77388221	1899	1900	1900	1899	238
268	20230705	150800	76936150	1900	1900	1900	1900	150
269	20230705	150700	76651150	1908	1908	1908	1908	0
270	20230705	150600	76651150	1908	1908	1908	1908	0
271	20230705	150500	76651150	1908	1908	1908	1908	0
272	20230705	150400	76651150	1908	1908	1908	1908	0
273	20230705	150300	76651150	1908	1908	1908	1908	0
274	20230705	150200	76651150	1908	1908	1908	1908	0
275	20230705	150100	76651150	1908	1908	1908	1908	0
276	20230705	150000	76651150	1908	1908	1908	1908	0
277	20230705	145900	76651150	1908	1908	1908	1908	0
278	20230705	145800	76651150	1908	1908	1908	1908	0
279	20230705	145700	76651150	1908	1908	1908	1908	0
280	20230705	145600	76651150	1908	1908	1908	1908	0
281	20230705	145500	76651150	1908	1908	1908	1908	0
282	20230705	145400	76651150	1908	1908	1908	1908	0
283	20230705	145300	76651150	1908	1908	1908	1908	1
284	20230705	145200	76649242	1904	1904	1904	1904	0
285	20230705	145100	76649242	1904	1900	1904	1900	21
286	20230705	145000	76609262	1908	1908	1908	1908	0
287	20230705	144900	76609262	1908	1908	1908	1908	0
288	20230705	144800	76609262	1908	1908	1908	1908	0
289	20230705	144700	76609262	1908	1908	1908	1908	2
290	20230705	144600	76605446	1908	1908	1908	1908	2
291	20230705	144500	76601630	1908	1908	1908	1908	0
292	20230705	144400	76601630	1908	1908	1908	1908	0
293	20230705	144300	76601630	1908	1908	1908	1908	0
294	20230705	144200	76601630	1908	1908	1908	1908	0
295	20230705	144100	76601630	1908	1908	1908	1908	0
296	20230705	144000	76601630	1908	1908	1908	1908	0
297	20230705	143900	76601630	1908	1908	1908	1908	1
298	20230705	143800	76599722	1909	1909	1909	1909	0
299	20230705	143700	76599722	1909	1909	1909	1909	0
300	20230705	143600	76599722	1909	1905	1909	1905	32
301	20230705	143500	76538720	1905	1904	1905	1904	236
302	20230705	143400	76089197	1900	1900	1900	1900	70
303	20230705	143300	75956197	1904	1904	1904	1904	0
304	20230705	143200	75956197	1904	1904	1904	1904	0
305	20230705	143100	75956197	1904	1904	1904	1904	0
306	20230705	143000	75956197	1904	1904	1904	1904	0
307	20230705	142900	75956197	1904	1904	1904	1904	0
308	20230705	142800	75956197	1904	1904	1904	1904	21
309	20230705	142700	75916213	1900	1900	1900	1900	0
310	20230705	142600	75916213	1900	1900	1900	1900	200
311	20230705	142500	75536213	1904	1904	1904	1904	0
312	20230705	142400	75536213	1904	1904	1904	1904	1
313	20230705	142300	75534309	1901	1901	1901	1901	0
314	20230705	142200	75534309	1901	1901	1901	1901	65
315	20230705	142100	75410744	1904	1904	1904	1904	0
316	20230705	142000	75410744	1904	1904	1904	1904	0
317	20230705	141900	75410744	1904	1904	1904	1904	0
318	20230705	141800	75410744	1904	1904	1904	1904	0
319	20230705	141700	75410744	1904	1904	1904	1904	0
320	20230705	141600	75410744	1904	1904	1904	1904	0
321	20230705	141500	75410744	1904	1904	1904	1904	0
322	20230705	141400	75410744	1904	1904	1904	1904	1
323	20230705	141300	75408840	1900	1900	1900	1900	0
324	20230705	141200	75408840	1900	1900	1900	1900	0
325	20230705	141100	75408840	1900	1900	1900	1900	0
326	20230705	141000	75408840	1900	1900	1900	1900	0
327	20230705	140900	75408840	1900	1900	1900	1900	0
328	20230705	140800	75408840	1900	1900	1900	1900	0
329	20230705	140700	75408840	1900	1900	1900	1900	0
330	20230705	140600	75408840	1900	1900	1900	1900	0
331	20230705	140500	75408840	1900	1900	1900	1900	0
332	20230705	140400	75408840	1900	1900	1900	1900	0
333	20230705	140300	75408840	1900	1900	1900	1900	0
334	20230705	140200	75408840	1900	1900	1900	1900	0
335	20230705	140100	75408840	1900	1900	1900	1900	0
336	20230705	140000	75408840	1900	1900	1900	1900	232
337	20230705	135900	74968040	1904	1904	1904	1904	0
338	20230705	135800	74968040	1904	1904	1904	1904	0
339	20230705	135700	74968040	1904	1904	1904	1904	0
340	20230705	135600	74968040	1904	1904	1904	1904	0
341	20230705	135500	74968040	1904	1904	1904	1904	1
342	20230705	135400	74966136	1900	1900	1900	1900	0
343	20230705	135300	74966136	1900	1900	1900	1900	0
344	20230705	135200	74966136	1900	1900	1900	1900	0
345	20230705	135100	74966136	1900	1903	1903	1900	3023
346	20230705	135000	69220239	1904	1904	1904	1904	0
347	20230705	134900	69220239	1904	1904	1904	1904	0
348	20230705	134800	69220239	1904	1904	1904	1904	0
349	20230705	134700	69220239	1904	1904	1904	1904	242
350	20230705	134600	68759471	1904	1904	1904	1904	0
351	20230705	134500	68759471	1904	1904	1904	1904	0
352	20230705	134400	68759471	1904	1904	1904	1904	0
353	20230705	134300	68759471	1904	1904	1904	1904	28
354	20230705	134200	68706159	1903	1903	1903	1903	0
355	20230705	134100	68706159	1903	1903	1903	1903	353
356	20230705	134000	68034400	1904	1904	1904	1904	300
357	20230705	133900	67463200	1904	1904	1904	1904	500
358	20230705	133800	66511200	1903	1903	1903	1903	0
359	20230705	133700	66511200	1903	1903	1903	1903	44
360	20230705	133600	66427468	1904	1904	1904	1904	163
361	20230705	133500	66117116	1905	1905	1905	1905	0
362	20230705	133400	66117116	1905	1905	1905	1905	0
363	20230705	133300	66117116	1905	1905	1905	1905	83
364	20230705	133200	65959001	1910	1910	1910	1910	0
365	20230705	133100	65959001	1910	1910	1910	1910	14
366	20230705	133000	65932261	1910	1910	1910	1910	0
367	20230705	132900	65932261	1910	1910	1910	1910	0
368	20230705	132800	65932261	1910	1910	1910	1910	2
369	20230705	132700	65928441	1910	1910	1910	1910	0
370	20230705	132600	65928441	1910	1910	1910	1910	1
371	20230705	132500	65926531	1905	1905	1905	1905	0
372	20230705	132400	65926531	1905	1905	1905	1905	0
373	20230705	132300	65926531	1905	1905	1905	1905	0
374	20230705	132200	65926531	1905	1905	1905	1905	0
375	20230705	132100	65926531	1905	1905	1905	1905	0
376	20230705	132000	65926531	1905	1905	1905	1905	0
377	20230705	131900	65926531	1905	1905	1905	1905	0
378	20230705	131800	65926531	1905	1905	1905	1905	0
379	20230705	131700	65926531	1905	1905	1905	1905	0
380	20230705	131600	65926531	1905	1905	1905	1905	1160
381	20230705	131500	63716731	1910	1910	1910	1910	0
382	20230705	131400	63716731	1910	1910	1910	1910	1
383	20230705	131300	63714821	1910	1910	1910	1910	0
384	20230705	131200	63714821	1910	1910	1910	1910	1
385	20230705	131100	63712911	1910	1910	1910	1910	0
386	20230705	131000	63712911	1910	1910	1910	1910	0
387	20230705	130900	63712911	1910	1910	1910	1910	1
388	20230705	130800	63711001	1905	1905	1905	1905	0
389	20230705	130700	63711001	1905	1905	1905	1905	0
390	20230705	130600	63711001	1905	1905	1905	1905	0
391	20230705	130500	63711001	1905	1905	1905	1905	0
392	20230705	130400	63711001	1905	1905	1905	1905	0
393	20230705	130300	63711001	1905	1905	1905	1905	0
394	20230705	130200	63711001	1905	1905	1905	1905	0
395	20230705	130100	63711001	1905	1905	1905	1905	0
396	20230705	130000	63711001	1905	1905	1905	1905	0
397	20230705	125900	63711001	1905	1905	1905	1905	0
398	20230705	125800	63711001	1905	1905	1905	1905	0
399	20230705	125700	63711001	1905	1905	1905	1905	0
400	20230705	125600	63711001	1905	1905	1905	1905	260
401	20230705	125500	63215701	1911	1911	1911	1911	0
402	20230705	125400	63215701	1911	1911	1911	1911	0
403	20230705	125300	63215701	1911	1911	1911	1911	0
404	20230705	125200	63215701	1911	1911	1911	1911	0
405	20230705	125100	63215701	1911	1911	1911	1911	0
406	20230705	125000	63215701	1911	1911	1911	1911	0
407	20230705	124900	63215701	1911	1911	1911	1911	1
408	20230705	124800	63213790	1904	1904	1904	1904	0
409	20230705	124700	63213790	1904	1904	1904	1904	0
410	20230705	124600	63213790	1904	1904	1904	1904	0
411	20230705	124500	63213790	1904	1904	1904	1904	0
412	20230705	124400	63213790	1904	1904	1904	1904	20
413	20230705	124300	63175710	1905	1905	1905	1905	0
414	20230705	124200	63175710	1905	1905	1905	1905	0
415	20230705	124100	63175710	1905	1905	1905	1905	50
416	20230705	124000	63080460	1903	1903	1903	1903	0
417	20230705	123900	63080460	1903	1903	1903	1903	0
418	20230705	123800	63080460	1903	1903	1903	1903	0
419	20230705	123700	63080460	1903	1903	1903	1903	0
420	20230705	123600	63080460	1903	1903	1903	1903	0
421	20230705	123500	63080460	1903	1903	1903	1903	70
422	20230705	123400	62947250	1903	1903	1903	1903	0
423	20230705	123300	62947250	1903	1903	1903	1903	0
424	20230705	123200	62947250	1903	1903	1903	1903	0
425	20230705	123100	62947250	1903	1903	1903	1903	5
426	20230705	123000	62937735	1903	1905	1905	1903	11
427	20230705	122900	62916800	1910	1910	1910	1910	0
428	20230705	122800	62916800	1910	1910	1910	1910	0
429	20230705	122700	62916800	1910	1910	1910	1910	0
430	20230705	122600	62916800	1910	1910	1910	1910	0
431	20230705	122500	62916800	1910	1910	1910	1910	0
432	20230705	122400	62916800	1910	1910	1910	1910	0
433	20230705	122300	62916800	1910	1910	1910	1910	416
434	20230705	122200	62122240	1910	1910	1910	1910	0
435	20230705	122100	62122240	1910	1910	1910	1910	0
436	20230705	122000	62122240	1910	1910	1910	1910	0
437	20230705	121900	62122240	1910	1910	1910	1910	0
438	20230705	121800	62122240	1910	1910	1910	1910	0
439	20230705	121700	62122240	1910	1910	1910	1910	0
440	20230705	121600	62122240	1910	1910	1910	1910	0
441	20230705	121500	62122240	1910	1910	1910	1910	0
442	20230705	121400	62122240	1910	1910	1910	1910	0
443	20230705	121300	62122240	1910	1910	1910	1910	0
444	20230705	121200	62122240	1910	1910	1910	1910	0
445	20230705	121100	62122240	1910	1910	1910	1910	0
446	20230705	121000	62122240	1910	1910	1910	1910	0
447	20230705	120900	62122240	1910	1910	1910	1910	0
448	20230705	120800	62122240	1910	1910	1910	1910	0
449	20230705	120700	62122240	1910	1910	1910	1910	0
450	20230705	120600	62122240	1910	1910	1910	1910	10
451	20230705	120500	62103140	1912	1912	1912	1912	0
452	20230705	120400	62103140	1912	1912	1912	1912	0
453	20230705	120300	62103140	1912	1912	1912	1912	50
454	20230705	120200	62007540	1912	1912	1912	1912	0
455	20230705	120100	62007540	1912	1912	1912	1912	0
456	20230705	120000	62007540	1912	1912	1912	1912	0
457	20230705	115900	62007540	1912	1904	1912	1904	88
458	20230705	115800	61839980	1903	1903	1903	1903	1000
459	20230705	115700	59936980	1904	1903	1904	1903	501
460	20230705	115600	58983576	1904	1904	1904	1904	62
461	20230705	115500	58865528	1904	1904	1904	1904	200
462	20230705	115400	58484728	1904	1904	1904	1904	0
463	20230705	115300	58484728	1904	1904	1904	1904	0
464	20230705	115200	58484728	1904	1904	1904	1904	0
465	20230705	115100	58484728	1904	1904	1904	1904	0
466	20230705	115000	58484728	1904	1904	1904	1904	1786
467	20230705	114900	55084184	1904	1904	1904	1904	0
468	20230705	114800	55084184	1904	1904	1904	1904	0
469	20230705	114700	55084184	1904	1904	1904	1904	11
470	20230705	114600	55063240	1904	1904	1904	1904	0
471	20230705	114500	55063240	1904	1904	1904	1904	0
472	20230705	114400	55063240	1904	1904	1904	1904	0
473	20230705	114300	55063240	1904	1904	1904	1904	0
474	20230705	114200	55063240	1904	1904	1904	1904	0
475	20230705	114100	55063240	1904	1904	1904	1904	11
476	20230705	114000	55042296	1904	1904	1904	1904	11
477	20230705	113900	55021352	1904	1904	1904	1904	198
478	20230705	113800	54644360	1903	1903	1903	1903	0
479	20230705	113700	54644360	1903	1903	1903	1903	11
480	20230705	113600	54623427	1903	1903	1903	1903	11
481	20230705	113500	54602494	1903	1904	1904	1903	60
482	20230705	113400	54488266	1904	1904	1904	1904	12
483	20230705	113300	54465418	1905	1905	1905	1905	360
484	20230705	113200	53779618	1905	1905	1905	1905	0
485	20230705	113100	53779618	1905	1905	1905	1905	5
486	20230705	113000	53770093	1905	1905	1905	1905	0
487	20230705	112900	53770093	1905	1905	1905	1905	0
488	20230705	112800	53770093	1905	1905	1905	1905	0
489	20230705	112700	53770093	1905	1905	1905	1905	0
490	20230705	112600	53770093	1905	1905	1905	1905	0
491	20230705	112500	53770093	1905	1905	1905	1905	0
492	20230705	112400	53770093	1905	1905	1905	1905	0
493	20230705	112300	53770093	1905	1905	1905	1905	35
494	20230705	112200	53703418	1905	1905	1905	1905	0
495	20230705	112100	53703418	1905	1905	1905	1905	0
496	20230705	112000	53703418	1905	1905	1905	1905	0
497	20230705	111900	53703418	1905	1905	1905	1905	137
498	20230705	111800	53442433	1905	1905	1905	1905	1
499	20230705	111700	53440528	1905	1905	1905	1905	10
500	20230705	111600	53421478	1904	1904	1904	1904	979
501	20230705	111500	51557462	1904	1905	1905	1904	1523
502	20230705	111400	48656159	1914	1914	1914	1914	0
503	20230705	111300	48656159	1914	1914	1914	1914	0
504	20230705	111200	48656159	1914	1914	1914	1914	0
505	20230705	111100	48656159	1914	1914	1914	1914	0
506	20230705	111000	48656159	1914	1914	1914	1914	0
507	20230705	110900	48656159	1914	1914	1914	1914	0
508	20230705	110800	48656159	1914	1914	1914	1914	0
509	20230705	110700	48656159	1914	1914	1914	1914	2
510	20230705	110600	48652331	1915	1915	1915	1915	0
511	20230705	110500	48652331	1915	1915	1915	1915	0
512	20230705	110400	48652331	1915	1915	1915	1915	0
513	20230705	110300	48652331	1915	1915	1915	1915	0
514	20230705	110200	48652331	1915	1915	1915	1915	4
515	20230705	110100	48644671	1915	1913	1915	1913	14
516	20230705	110000	48617887	1905	1905	1905	1905	339
517	20230705	105900	47972092	1905	1905	1905	1905	0
518	20230705	105800	47972092	1905	1910	1910	1905	200
519	20230705	105700	47590592	1914	1914	1914	1914	0
520	20230705	105600	47590592	1914	1914	1914	1914	0
521	20230705	105500	47590592	1914	1914	1914	1914	0
522	20230705	105400	47590592	1914	1914	1914	1914	1
523	20230705	105300	47588678	1903	1903	1903	1903	191
524	20230705	105200	47225205	1914	1914	1914	1914	1081
525	20230705	105100	45156171	1914	1914	1914	1914	0
526	20230705	105000	45156171	1914	1913	1914	1913	4
527	20230705	104900	45148518	1903	1903	1903	1903	400
528	20230705	104800	44387318	1913	1913	1913	1913	0
529	20230705	104700	44387318	1913	1913	1913	1913	0
530	20230705	104600	44387318	1913	1913	1913	1913	0
531	20230705	104500	44387318	1913	1913	1913	1913	0
532	20230705	104400	44387318	1913	1913	1913	1913	0
533	20230705	104300	44387318	1913	1913	1913	1913	0
534	20230705	104200	44387318	1913	1913	1913	1913	10
535	20230705	104100	44368188	1914	1914	1914	1914	0
536	20230705	104000	44368188	1914	1914	1914	1914	0
537	20230705	103900	44368188	1914	1914	1914	1914	0
538	20230705	103800	44368188	1914	1914	1914	1914	0
539	20230705	103700	44368188	1914	1914	1914	1914	0
540	20230705	103600	44368188	1914	1914	1914	1914	0
541	20230705	103500	44368188	1914	1914	1914	1914	0
542	20230705	103400	44368188	1914	1914	1914	1914	546
543	20230705	103300	43323144	1914	1914	1914	1914	0
544	20230705	103200	43323144	1914	1914	1914	1914	0
545	20230705	103100	43323144	1914	1914	1914	1914	0
546	20230705	103000	43323144	1914	1914	1914	1914	0
547	20230705	102900	43323144	1914	1914	1914	1914	0
548	20230705	102800	43323144	1914	1914	1914	1914	0
549	20230705	102700	43323144	1914	1914	1914	1914	0
550	20230705	102600	43323144	1914	1914	1914	1914	0
551	20230705	102500	43323144	1914	1914	1914	1914	1
552	20230705	102400	43321230	1903	1903	1903	1903	0
553	20230705	102300	43321230	1903	1903	1903	1903	200
554	20230705	102200	42940630	1903	1905	1905	1903	316
555	20230705	102100	42339166	1905	1905	1905	1905	50
556	20230705	102000	42243916	1905	1905	1905	1905	1
557	20230705	101900	42242011	1915	1915	1915	1915	0
558	20230705	101800	42242011	1915	1915	1915	1915	0
559	20230705	101700	42242011	1915	1915	1915	1915	150
560	20230705	101600	41954761	1915	1915	1915	1915	0
561	20230705	101500	41954761	1915	1915	1915	1915	1
562	20230705	101400	41952846	1905	1905	1905	1905	22
563	20230705	101300	41910936	1912	1912	1912	1912	0
564	20230705	101200	41910936	1912	1912	1912	1912	2
565	20230705	101100	41907112	1913	1914	1914	1913	4
566	20230705	101000	41899458	1915	1915	1915	1915	0
567	20230705	100900	41899458	1915	1915	1915	1915	0
568	20230705	100800	41899458	1915	1915	1915	1915	0
569	20230705	100700	41899458	1915	1915	1915	1915	0
570	20230705	100600	41899458	1915	1915	1915	1915	0
571	20230705	100500	41899458	1915	1915	1915	1915	0
572	20230705	100400	41899458	1915	1915	1915	1915	0
573	20230705	100300	41899458	1915	1915	1915	1915	0
574	20230705	100200	41899458	1915	1915	1915	1915	0
575	20230705	100100	41899458	1915	1915	1915	1915	0
576	20230705	100000	41899458	1915	1915	1915	1915	387
577	20230705	095900	41158353	1915	1915	1915	1915	0
578	20230705	095800	41158353	1915	1915	1915	1915	0
579	20230705	095700	41158353	1915	1915	1915	1915	0
580	20230705	095600	41158353	1915	1915	1915	1915	0
581	20230705	095500	41158353	1915	1915	1915	1915	300
582	20230705	095400	40583853	1917	1917	1917	1917	0
583	20230705	095300	40583853	1917	1917	1917	1917	0
584	20230705	095200	40583853	1917	1917	1917	1917	0
585	20230705	095100	40583853	1917	1917	1917	1917	0
586	20230705	095000	40583853	1917	1917	1917	1917	0
587	20230705	094900	40583853	1917	1917	1917	1917	10
588	20230705	094800	40564683	1917	1917	1917	1917	1
589	20230705	094700	40562766	1915	1915	1915	1915	1
590	20230705	094600	40560851	1915	1915	1915	1915	0
591	20230705	094500	40560851	1915	1915	1915	1915	0
592	20230705	094400	40560851	1915	1915	1915	1915	333
593	20230705	094300	39923156	1917	1905	1917	1905	1501
594	20230705	094200	37063739	1905	1905	1905	1905	1857
595	20230705	094100	33526154	1918	1918	1918	1918	0
596	20230705	094000	33526154	1918	1918	1918	1918	0
597	20230705	093900	33526154	1918	1918	1918	1918	0
598	20230705	093800	33526154	1918	1918	1918	1918	0
599	20230705	093700	33526154	1918	1918	1918	1918	2
600	20230705	093600	33522318	1918	1917	1918	1917	3
601	20230705	093500	33516565	1917	1917	1917	1917	1
602	20230705	093400	33514648	1917	1917	1917	1917	1
603	20230705	093300	33512731	1917	1917	1917	1917	1
604	20230705	093200	33510814	1917	1917	1917	1917	6
605	20230705	093100	33499312	1918	1918	1918	1918	11
606	20230705	093000	33478214	1918	1918	1918	1918	0
607	20230705	092900	33478214	1918	1918	1918	1918	0
608	20230705	092800	33478214	1918	1918	1918	1918	135
609	20230705	092700	33219284	1918	1918	1925	1918	92
610	20230705	092600	33042639	1920	1920	1920	1920	0
611	20230705	092500	33042639	1920	1920	1920	1920	0
612	20230705	092400	33042639	1920	1920	1920	1920	4000
613	20230705	092300	25362639	1920	1920	1920	1920	5
614	20230705	092200	25353039	1920	1920	1920	1920	32
615	20230705	092100	25291599	1904	1904	1904	1904	0
616	20230705	092000	25291599	1904	1904	1904	1904	0
617	20230705	091900	25291599	1904	1904	1904	1904	0
618	20230705	091800	25291599	1904	1905	1905	1904	51
619	20230705	091700	25194481	1920	1920	1920	1920	0
620	20230705	091600	25194481	1920	1920	1920	1920	0
621	20230705	091500	25194481	1920	1920	1920	1920	4000
622	20230705	091400	17514481	1920	1920	1920	1920	0
623	20230705	091300	17514481	1920	1925	1925	1920	2970
624	20230705	091200	11797331	1925	1921	1925	1921	3000
625	20230705	091100	6023039	1920	1920	1920	1920	0
626	20230705	091000	6023039	1920	1920	1920	1920	22
627	20230705	090900	5980799	1921	1921	1921	1921	0
628	20230705	090800	5980799	1921	1921	1921	1921	0
629	20230705	090700	5980799	1921	1921	1921	1921	0
630	20230705	090600	5980799	1921	1921	1921	1921	0
631	20230705	090500	5980799	1921	1921	1921	1921	1
632	20230705	090400	5978878	1921	1921	1921	1921	0
633	20230705	090300	5978878	1921	1908	1921	1908	101
634	20230705	090200	5785485	1905	1905	1905	1905	1842
635	20230705	090100	2276475	1905	1905	1905	1905	1158
636	20230705	090000	70485	1905	1905	1905	1905	37