KissMeData/044780/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191900	241810361	1910	1910	1910	1910	1467
3	20230706	191800	241810361	1910	1910	1910	1910	0
4	20230706	191700	241810361	1910	1910	1910	1910	0
5	20230706	191600	241810361	1910	1910	1910	1910	0
6	20230706	191500	241810361	1910	1910	1910	1910	0
7	20230706	191400	241810361	1910	1910	1910	1910	0
8	20230706	191300	241810361	1910	1910	1910	1910	0
9	20230706	191200	241810361	1910	1910	1910	1910	0
10	20230706	191100	241810361	1910	1910	1910	1910	0
11	20230706	191000	241810361	1910	1910	1910	1910	0
12	20230706	190900	241810361	1910	1910	1910	1910	0
13	20230706	190800	241810361	1910	1910	1910	1910	0
14	20230706	190700	241810361	1910	1910	1910	1910	0
15	20230706	190600	241810361	1910	1910	1910	1910	0
16	20230706	190500	241810361	1910	1910	1910	1910	0
17	20230706	190400	241810361	1910	1910	1910	1910	0
18	20230706	190300	241810361	1910	1910	1910	1910	0
19	20230706	190200	241810361	1910	1910	1910	1910	0
20	20230706	190100	241810361	1910	1910	1910	1910	0
21	20230706	190000	241810361	1910	1910	1910	1910	0
22	20230706	185900	241810361	1910	1910	1910	1910	0
23	20230706	185800	241810361	1910	1910	1910	1910	0
24	20230706	185700	241810361	1910	1910	1910	1910	0
25	20230706	185600	241810361	1910	1910	1910	1910	0
26	20230706	185500	241810361	1910	1910	1910	1910	0
27	20230706	185400	241810361	1910	1910	1910	1910	0
28	20230706	185300	241810361	1910	1910	1910	1910	0
29	20230706	185200	241810361	1910	1910	1910	1910	0
30	20230706	185100	241810361	1910	1910	1910	1910	0
31	20230706	185000	241810361	1910	1910	1910	1910	0
32	20230706	184900	241810361	1910	1910	1910	1910	1467
33	20230706	184800	241810361	1910	1910	1910	1910	0
34	20230706	184700	241810361	1910	1910	1910	1910	0
35	20230706	184600	241810361	1910	1910	1910	1910	0
36	20230706	184500	241810361	1910	1910	1910	1910	0
37	20230706	184400	241810361	1910	1910	1910	1910	0
38	20230706	184300	241810361	1910	1910	1910	1910	0
39	20230706	184200	241810361	1910	1910	1910	1910	0
40	20230706	184100	241810361	1910	1910	1910	1910	0
41	20230706	184000	241810361	1910	1910	1910	1910	0
42	20230706	183900	241810361	1910	1910	1910	1910	0
43	20230706	183800	241810361	1910	1910	1910	1910	0
44	20230706	183700	241810361	1910	1910	1910	1910	0
45	20230706	183600	241810361	1910	1910	1910	1910	0
46	20230706	183500	241810361	1910	1910	1910	1910	0
47	20230706	183400	241810361	1910	1910	1910	1910	0
48	20230706	183300	241810361	1910	1910	1910	1910	0
49	20230706	183200	241810361	1910	1910	1910	1910	0
50	20230706	183100	241810361	1910	1910	1910	1910	0
51	20230706	183000	241810361	1910	1910	1910	1910	0
52	20230706	182900	241810361	1910	1910	1910	1910	0
53	20230706	182800	241810361	1910	1910	1910	1910	0
54	20230706	182700	241810361	1910	1910	1910	1910	0
55	20230706	182600	241810361	1910	1910	1910	1910	0
56	20230706	182500	241810361	1910	1910	1910	1910	0
57	20230706	182400	241810361	1910	1910	1910	1910	0
58	20230706	182300	241810361	1910	1910	1910	1910	0
59	20230706	182200	241810361	1910	1910	1910	1910	0
60	20230706	182100	241810361	1910	1910	1910	1910	0
61	20230706	182000	241810361	1910	1910	1910	1910	0
62	20230706	181900	241810361	1910	1910	1910	1910	1467
63	20230706	181800	241810361	1910	1910	1910	1910	0
64	20230706	181700	241810361	1910	1910	1910	1910	0
65	20230706	181600	241810361	1910	1910	1910	1910	0
66	20230706	181500	241810361	1910	1910	1910	1910	0
67	20230706	181400	241810361	1910	1910	1910	1910	0
68	20230706	181300	241810361	1910	1910	1910	1910	0
69	20230706	181200	241810361	1910	1910	1910	1910	0
70	20230706	181100	241810361	1910	1910	1910	1910	0
71	20230706	181000	241810361	1910	1910	1910	1910	0
72	20230706	180900	241810361	1910	1910	1910	1910	0
73	20230706	180800	241810361	1910	1910	1910	1910	0
74	20230706	180700	241810361	1910	1910	1910	1910	0
75	20230706	180600	241810361	1910	1910	1910	1910	0
76	20230706	180500	241810361	1910	1910	1910	1910	0
77	20230706	180400	241810361	1910	1910	1910	1910	0
78	20230706	180300	241810361	1910	1910	1910	1910	0
79	20230706	180200	241810361	1910	1910	1910	1910	0
80	20230706	180100	241810361	1910	1910	1910	1910	0
81	20230706	180000	241810361	1910	1910	1910	1910	0
82	20230706	175900	241810361	1910	1910	1910	1910	0
83	20230706	175800	241810361	1910	1910	1910	1910	0
84	20230706	175700	241810361	1910	1910	1910	1910	0
85	20230706	175600	241810361	1910	1910	1910	1910	0
86	20230706	175500	241810361	1910	1910	1910	1910	0
87	20230706	175400	241810361	1910	1910	1910	1910	0
88	20230706	175300	241810361	1910	1910	1910	1910	0
89	20230706	175200	241810361	1910	1910	1910	1910	0
90	20230706	175100	241810361	1910	1910	1910	1910	0
91	20230706	175000	241810361	1910	1910	1910	1910	0
92	20230706	174900	241810361	1910	1910	1910	1910	1467
93	20230706	174800	241810361	1910	1910	1910	1910	0
94	20230706	174700	241810361	1910	1910	1910	1910	0
95	20230706	174600	241810361	1910	1910	1910	1910	0
96	20230706	174500	241810361	1910	1910	1910	1910	0
97	20230706	174400	241810361	1910	1910	1910	1910	0
98	20230706	174300	241810361	1910	1910	1910	1910	0
99	20230706	174200	241810361	1910	1910	1910	1910	0
100	20230706	174100	241810361	1910	1910	1910	1910	0
101	20230706	174000	241810361	1910	1910	1910	1910	0
102	20230706	173900	241810361	1910	1910	1910	1910	0
103	20230706	173800	241810361	1910	1910	1910	1910	0
104	20230706	173700	241810361	1910	1910	1910	1910	0
105	20230706	173600	241810361	1910	1910	1910	1910	0
106	20230706	173500	241810361	1910	1910	1910	1910	0
107	20230706	173400	241810361	1910	1910	1910	1910	0
108	20230706	173300	241810361	1910	1910	1910	1910	0
109	20230706	173200	241810361	1910	1910	1910	1910	0
110	20230706	173100	241810361	1910	1910	1910	1910	0
111	20230706	173000	241810361	1910	1910	1910	1910	0
112	20230706	172900	241810361	1910	1910	1910	1910	0
113	20230706	172800	241810361	1910	1910	1910	1910	0
114	20230706	172700	241810361	1910	1910	1910	1910	0
115	20230706	172600	241810361	1910	1910	1910	1910	0
116	20230706	172500	241810361	1910	1910	1910	1910	0
117	20230706	172400	241810361	1910	1910	1910	1910	0
118	20230706	172300	241810361	1910	1910	1910	1910	0
119	20230706	172200	241810361	1910	1910	1910	1910	0
120	20230706	172100	241810361	1910	1910	1910	1910	0
121	20230706	172000	241810361	1910	1910	1910	1910	0
122	20230706	171900	241810361	1910	1910	1910	1910	1467
123	20230706	171800	241810361	1910	1910	1910	1910	0
124	20230706	171700	241810361	1910	1910	1910	1910	0
125	20230706	171600	241810361	1910	1910	1910	1910	0
126	20230706	171500	241810361	1910	1910	1910	1910	0
127	20230706	171400	241810361	1910	1910	1910	1910	0
128	20230706	171300	241810361	1910	1910	1910	1910	0
129	20230706	171200	241810361	1910	1910	1910	1910	0
130	20230706	171100	241810361	1910	1910	1910	1910	0
131	20230706	171000	241810361	1910	1910	1910	1910	0
132	20230706	170900	241810361	1910	1910	1910	1910	0
133	20230706	170800	241810361	1910	1910	1910	1910	0
134	20230706	170700	241810361	1910	1910	1910	1910	0
135	20230706	170600	241810361	1910	1910	1910	1910	0
136	20230706	170500	241810361	1910	1910	1910	1910	0
137	20230706	170400	241810361	1910	1910	1910	1910	0
138	20230706	170300	241810361	1910	1910	1910	1910	0
139	20230706	170200	241810361	1910	1910	1910	1910	0
140	20230706	170100	241810361	1910	1910	1910	1910	0
141	20230706	170000	241810361	1910	1910	1910	1910	0
142	20230706	165900	241810361	1910	1910	1910	1910	0
143	20230706	165800	241810361	1910	1910	1910	1910	0
144	20230706	165700	241810361	1910	1910	1910	1910	0
145	20230706	165600	241810361	1910	1910	1910	1910	0
146	20230706	165500	241810361	1910	1910	1910	1910	0
147	20230706	165400	241810361	1910	1910	1910	1910	0
148	20230706	165300	241810361	1910	1910	1910	1910	0
149	20230706	165200	241810361	1910	1910	1910	1910	0
150	20230706	165100	241810361	1910	1910	1910	1910	0
151	20230706	165000	241810361	1910	1910	1910	1910	0
152	20230706	164900	241810361	1910	1910	1910	1910	1467
153	20230706	164800	241810361	1910	1910	1910	1910	0
154	20230706	164700	241810361	1910	1910	1910	1910	0
155	20230706	164600	241810361	1910	1910	1910	1910	0
156	20230706	164500	241810361	1910	1910	1910	1910	0
157	20230706	164400	241810361	1910	1910	1910	1910	0
158	20230706	164300	241810361	1910	1910	1910	1910	0
159	20230706	164200	241810361	1910	1910	1910	1910	0
160	20230706	164100	241810361	1910	1910	1910	1910	0
161	20230706	164000	241810361	1910	1910	1910	1910	0
162	20230706	163900	241810361	1910	1910	1910	1910	0
163	20230706	163800	241810361	1910	1910	1910	1910	0
164	20230706	163700	241810361	1910	1910	1910	1910	0
165	20230706	163600	241810361	1910	1910	1910	1910	0
166	20230706	163500	241810361	1910	1910	1910	1910	0
167	20230706	163400	241810361	1910	1910	1910	1910	0
168	20230706	163300	241810361	1910	1910	1910	1910	0
169	20230706	163200	241810361	1910	1910	1910	1910	0
170	20230706	163100	241810361	1910	1910	1910	1910	0
171	20230706	163000	241810361	1910	1910	1910	1910	0
172	20230706	162900	241810361	1910	1910	1910	1910	0
173	20230706	162800	241810361	1910	1910	1910	1910	0
174	20230706	162700	241810361	1910	1910	1910	1910	0
175	20230706	162600	241810361	1910	1910	1910	1910	0
176	20230706	162500	241810361	1910	1910	1910	1910	0
177	20230706	162400	241810361	1910	1910	1910	1910	0
178	20230706	162300	241810361	1910	1910	1910	1910	0
179	20230706	162200	241810361	1910	1910	1910	1910	0
180	20230706	162100	241810361	1910	1910	1910	1910	0
181	20230706	162000	241810361	1910	1910	1910	1910	0
182	20230706	161900	241810361	1910	1910	1910	1910	1467
183	20230706	161800	241810361	1910	1910	1910	1910	0
184	20230706	161700	241810361	1910	1910	1910	1910	0
185	20230706	161600	241810361	1910	1910	1910	1910	0
186	20230706	161500	241810361	1910	1910	1910	1910	0
187	20230706	161400	241810361	1910	1910	1910	1910	0
188	20230706	161300	241810361	1910	1910	1910	1910	0
189	20230706	161200	241810361	1910	1910	1910	1910	0
190	20230706	161100	241810361	1910	1910	1910	1910	0
191	20230706	161000	241810361	1910	1910	1910	1910	0
192	20230706	160900	241810361	1910	1910	1910	1910	0
193	20230706	160800	241810361	1910	1910	1910	1910	0
194	20230706	160700	241810361	1910	1910	1910	1910	0
195	20230706	160600	241810361	1910	1910	1910	1910	0
196	20230706	160500	241810361	1910	1910	1910	1910	0
197	20230706	160400	241810361	1910	1910	1910	1910	0
198	20230706	160300	241810361	1910	1910	1910	1910	0
199	20230706	160200	241810361	1910	1910	1910	1910	0
200	20230706	160100	241810361	1910	1910	1910	1910	0
201	20230706	160000	241810361	1910	1910	1910	1910	0
202	20230706	155900	241810361	1910	1910	1910	1910	0
203	20230706	155800	241810361	1910	1910	1910	1910	0
204	20230706	155700	241810361	1910	1910	1910	1910	0
205	20230706	155600	241810361	1910	1910	1910	1910	0
206	20230706	155500	241810361	1910	1910	1910	1910	0
207	20230706	155400	241810361	1910	1910	1910	1910	0
208	20230706	155300	241810361	1910	1910	1910	1910	0
209	20230706	155200	241810361	1910	1910	1910	1910	0
210	20230706	155100	241810361	1910	1910	1910	1910	0
211	20230706	155000	241810361	1910	1910	1910	1910	0
212	20230706	154900	241810361	1910	1910	1910	1910	1467
213	20230706	154800	241810361	1910	1910	1910	1910	0
214	20230706	154700	241810361	1910	1910	1910	1910	0
215	20230706	154600	241810361	1910	1910	1910	1910	0
216	20230706	154500	241810361	1910	1910	1910	1910	0
217	20230706	154400	241810361	1910	1910	1910	1910	0
218	20230706	154300	241810361	1910	1910	1910	1910	0
219	20230706	154200	241810361	1910	1910	1910	1910	0
220	20230706	154100	241810361	1910	1910	1910	1910	0
221	20230706	154000	241810361	1910	1910	1910	1910	0
222	20230706	153900	241810361	1910	1910	1910	1910	0
223	20230706	153800	241810361	1910	1910	1910	1910	0
224	20230706	153700	241810361	1910	1910	1910	1910	0
225	20230706	153600	241810361	1910	1910	1910	1910	0
226	20230706	153500	241810361	1910	1910	1910	1910	0
227	20230706	153400	241810361	1910	1910	1910	1910	0
228	20230706	153300	241810361	1910	1910	1910	1910	0
229	20230706	153200	241810361	1910	1910	1910	1910	0
230	20230706	153100	241810361	1910	1910	1910	1910	0
231	20230706	153000	241810361	1910	1910	1910	1910	1467
232	20230706	152900	239008391	1910	1910	1910	1910	0
233	20230706	152800	239008391	1910	1910	1910	1910	0
234	20230706	152700	239008391	1910	1910	1910	1910	0
235	20230706	152600	239008391	1910	1910	1910	1910	0
236	20230706	152500	239008391	1910	1910	1910	1910	0
237	20230706	152400	239008391	1910	1910	1910	1910	0
238	20230706	152300	239008391	1910	1910	1910	1910	0
239	20230706	152200	239008391	1910	1910	1910	1910	0
240	20230706	152100	239008391	1910	1910	1910	1910	0
241	20230706	152000	239008391	1910	1910	1910	1910	0
242	20230706	151900	239008391	1910	1910	1910	1910	0
243	20230706	151800	239008391	1910	1910	1910	1910	0
244	20230706	151700	239008391	1910	1910	1910	1910	0
245	20230706	151600	239008391	1910	1910	1910	1910	0
246	20230706	151500	239008391	1910	1910	1910	1910	0
247	20230706	151400	239008391	1910	1910	1910	1910	0
248	20230706	151300	239008391	1910	1907	1910	1907	170
249	20230706	151200	238684136	1907	1902	1907	1900	1518
250	20230706	151100	235795539	1900	1902	1902	1900	2020
251	20230706	151000	231956968	1902	1902	1902	1902	104
252	20230706	150900	231759160	1906	1906	1906	1906	0
253	20230706	150800	231759160	1906	1906	1906	1906	0
254	20230706	150700	231759160	1906	1906	1906	1906	0
255	20230706	150600	231759160	1906	1906	1906	1906	4
256	20230706	150500	231751536	1902	1902	1902	1902	0
257	20230706	150400	231751536	1902	1902	1902	1902	0
258	20230706	150300	231751536	1902	1902	1902	1902	0
259	20230706	150200	231751536	1902	1902	1902	1902	0
260	20230706	150100	231751536	1902	1902	1902	1902	0
261	20230706	150000	231751536	1902	1902	1902	1902	0
262	20230706	145900	231751536	1902	1902	1902	1902	0
263	20230706	145800	231751536	1902	1902	1902	1902	0
264	20230706	145700	231751536	1902	1902	1902	1902	0
265	20230706	145600	231751536	1902	1902	1902	1902	58
266	20230706	145500	231641220	1901	1901	1901	1901	0
267	20230706	145400	231641220	1901	1901	1901	1901	0
268	20230706	145300	231641220	1901	1901	1901	1901	0
269	20230706	145200	231641220	1901	1901	1901	1901	0
270	20230706	145100	231641220	1901	1901	1901	1901	77
271	20230706	145000	231494843	1901	1901	1901	1901	0
272	20230706	144900	231494843	1901	1901	1901	1901	0
273	20230706	144800	231494843	1901	1901	1901	1901	0
274	20230706	144700	231494843	1901	1901	1901	1901	0
275	20230706	144600	231494843	1901	1901	1901	1901	0
276	20230706	144500	231494843	1901	1901	1901	1901	0
277	20230706	144400	231494843	1901	1901	1901	1901	0
278	20230706	144300	231494843	1901	1901	1901	1901	0
279	20230706	144200	231494843	1901	1900	1901	1900	96
280	20230706	144100	231312439	1900	1900	1900	1900	0
281	20230706	144000	231312439	1900	1900	1900	1900	0
282	20230706	143900	231312439	1900	1900	1900	1900	0
283	20230706	143800	231312439	1900	1902	1902	1900	1500
284	20230706	143700	228461680	1901	1901	1901	1901	0
285	20230706	143600	228461680	1901	1901	1901	1901	0
286	20230706	143500	228461680	1901	1901	1901	1901	0
287	20230706	143400	228461680	1901	1901	1901	1901	0
288	20230706	143300	228461680	1901	1901	1901	1901	0
289	20230706	143200	228461680	1901	1901	1901	1901	0
290	20230706	143100	228461680	1901	1901	1901	1901	0
291	20230706	143000	228461680	1901	1901	1901	1901	0
292	20230706	142900	228461680	1901	1901	1901	1901	0
293	20230706	142800	228461680	1901	1901	1901	1901	0
294	20230706	142700	228461680	1901	1902	1902	1901	162
295	20230706	142600	228153619	1902	1902	1902	1902	0
296	20230706	142500	228153619	1902	1902	1902	1902	1
297	20230706	142400	228151717	1902	1902	1902	1902	0
298	20230706	142300	228151717	1902	1902	1902	1902	0
299	20230706	142200	228151717	1902	1902	1902	1902	0
300	20230706	142100	228151717	1902	1902	1902	1902	0
301	20230706	142000	228151717	1902	1902	1902	1902	155
302	20230706	141900	227856907	1901	1901	1901	1901	0
303	20230706	141800	227856907	1901	1901	1901	1901	700
304	20230706	141700	226526207	1901	1901	1901	1901	0
305	20230706	141600	226526207	1901	1901	1901	1901	0
306	20230706	141500	226526207	1901	1901	1901	1901	158
307	20230706	141400	226225849	1901	1901	1901	1901	0
308	20230706	141300	226225849	1901	1901	1901	1901	0
309	20230706	141200	226225849	1901	1902	1902	1901	188
310	20230706	141100	225868430	1912	1912	1912	1912	0
311	20230706	141000	225868430	1912	1912	1912	1912	0
312	20230706	140900	225868430	1912	1912	1912	1912	77
313	20230706	140800	225721206	1912	1912	1912	1912	0
314	20230706	140700	225721206	1912	1912	1912	1912	0
315	20230706	140600	225721206	1912	1912	1912	1912	0
316	20230706	140500	225721206	1912	1912	1912	1912	0
317	20230706	140400	225721206	1912	1912	1912	1912	30
318	20230706	140300	225663846	1912	1912	1912	1912	0
319	20230706	140200	225663846	1912	1912	1912	1912	0
320	20230706	140100	225663846	1912	1912	1912	1912	0
321	20230706	140000	225663846	1912	1912	1912	1912	0
322	20230706	135900	225663846	1912	1912	1912	1912	0
323	20230706	135800	225663846	1912	1912	1912	1912	0
324	20230706	135700	225663846	1912	1912	1912	1912	0
325	20230706	135600	225663846	1912	1912	1912	1912	0
326	20230706	135500	225663846	1912	1912	1912	1912	0
327	20230706	135400	225663846	1912	1912	1912	1912	0
328	20230706	135300	225663846	1912	1912	1912	1912	0
329	20230706	135200	225663846	1912	1912	1912	1912	978
330	20230706	135100	223793910	1912	1912	1912	1912	896
331	20230706	135000	222080758	1915	1915	1915	1915	0
332	20230706	134900	222080758	1915	1915	1915	1915	0
333	20230706	134800	222080758	1915	1915	1915	1915	0
334	20230706	134700	222080758	1915	1915	1915	1915	0
335	20230706	134600	222080758	1915	1915	1915	1915	0
336	20230706	134500	222080758	1915	1915	1915	1915	0
337	20230706	134400	222080758	1915	1915	1915	1915	0
338	20230706	134300	222080758	1915	1915	1915	1915	0
339	20230706	134200	222080758	1915	1915	1915	1915	0
340	20230706	134100	222080758	1915	1904	1915	1904	50
341	20230706	134000	221985486	1901	1901	1901	1901	0
342	20230706	133900	221985486	1901	1901	1901	1901	3424
343	20230706	133800	215476462	1901	1901	1901	1901	0
344	20230706	133700	215476462	1901	1901	1901	1901	0
345	20230706	133600	215476462	1901	1901	1901	1901	0
346	20230706	133500	215476462	1901	1901	1901	1901	0
347	20230706	133400	215476462	1901	1901	1901	1901	0
348	20230706	133300	215476462	1901	1901	1901	1901	0
349	20230706	133200	215476462	1901	1901	1901	1901	0
350	20230706	133100	215476462	1901	1901	1901	1901	0
351	20230706	133000	215476462	1901	1901	1901	1901	0
352	20230706	132900	215476462	1901	1901	1901	1901	0
353	20230706	132800	215476462	1901	1901	1901	1901	0
354	20230706	132700	215476462	1901	1901	1901	1901	0
355	20230706	132600	215476462	1901	1901	1901	1901	0
356	20230706	132500	215476462	1901	1901	1901	1901	0
357	20230706	132400	215476462	1901	1901	1901	1901	5248
358	20230706	132300	205500014	1901	1901	1901	1901	0
359	20230706	132200	205500014	1901	1901	1901	1901	15
360	20230706	132100	205471499	1901	1901	1901	1901	0
361	20230706	132000	205471499	1901	1901	1901	1901	20
362	20230706	131900	205433479	1902	1902	1902	1902	0
363	20230706	131800	205433479	1902	1902	1902	1902	548
364	20230706	131700	204391183	1901	1901	1901	1901	26
365	20230706	131600	204341757	1901	1901	1901	1901	43
366	20230706	131500	204260014	1901	1901	1901	1901	26
367	20230706	131400	204210588	1901	1901	1901	1901	1047
368	20230706	131300	202220241	1902	1901	1902	1901	126
369	20230706	131200	201980615	1901	1903	1903	1901	1398
370	20230706	131100	199321138	1904	1904	1904	1904	0
371	20230706	131000	199321138	1904	1903	1904	1903	926
372	20230706	130900	197558060	1904	1904	1904	1904	0
373	20230706	130800	197558060	1904	1904	1904	1904	97
374	20230706	130700	197373372	1904	1904	1904	1904	26
375	20230706	130600	197323868	1904	1904	1904	1904	0
376	20230706	130500	197323868	1904	1904	1904	1904	0
377	20230706	130400	197323868	1904	1904	1904	1904	26
378	20230706	130300	197274364	1904	1904	1904	1904	26
379	20230706	130200	197224860	1904	1904	1904	1904	27
380	20230706	130100	197173452	1905	1904	1905	1904	526
381	20230706	130000	196171448	1904	1905	1905	1904	342
382	20230706	125900	195519965	1906	1906	1906	1906	0
383	20230706	125800	195519965	1906	1908	1908	1906	7200
384	20230706	125700	181782405	1908	1908	1908	1908	25
385	20230706	125600	181734705	1908	1908	1908	1908	0
386	20230706	125500	181734705	1908	1908	1908	1908	0
387	20230706	125400	181734705	1908	1908	1908	1908	29
388	20230706	125300	181679373	1908	1908	1908	1908	25
389	20230706	125200	181631673	1908	1908	1908	1908	25
390	20230706	125100	181583973	1908	1908	1908	1908	56
391	20230706	125000	181477125	1908	1908	1908	1908	200
392	20230706	124900	181095525	1906	1906	1906	1906	0
393	20230706	124800	181095525	1906	1906	1906	1906	0
394	20230706	124700	181095525	1906	1906	1906	1906	0
395	20230706	124600	181095525	1906	1906	1906	1906	0
396	20230706	124500	181095525	1906	1906	1906	1906	170
397	20230706	124400	180771505	1906	1906	1906	1906	1968
398	20230706	124300	177020497	1908	1908	1908	1908	100
399	20230706	124200	176829697	1906	1906	1906	1906	0
400	20230706	124100	176829697	1906	1906	1906	1906	4
401	20230706	124000	176822073	1908	1908	1908	1908	200
402	20230706	123900	176440473	1907	1907	1907	1907	191
403	20230706	123800	176076236	1907	1907	1907	1907	26
404	20230706	123700	176026654	1907	1907	1907	1907	217
405	20230706	123600	175612835	1906	1908	1908	1906	172
406	20230706	123500	175284859	1905	1905	1905	1905	0
407	20230706	123400	175284859	1905	1908	1908	1905	110
408	20230706	123300	175075144	1908	1906	1908	1906	36
409	20230706	123200	175006486	1908	1908	1908	1908	3
410	20230706	123100	175000762	1905	1905	1905	1905	0
411	20230706	123000	175000762	1905	1905	1905	1905	0
412	20230706	122900	175000762	1905	1905	1905	1905	0
413	20230706	122800	175000762	1905	1905	1905	1905	0
414	20230706	122700	175000762	1905	1905	1905	1905	0
415	20230706	122600	175000762	1905	1905	1905	1905	144
416	20230706	122500	174726442	1908	1908	1908	1908	18
417	20230706	122400	174692098	1908	1908	1908	1908	0
418	20230706	122300	174692098	1908	1908	1908	1908	17
419	20230706	122200	174659662	1906	1906	1906	1906	0
420	20230706	122100	174659662	1906	1906	1906	1906	0
421	20230706	122000	174659662	1906	1906	1906	1906	0
422	20230706	121900	174659662	1906	1906	1906	1906	505
423	20230706	121800	173697132	1910	1910	1910	1910	0
424	20230706	121700	173697132	1910	1910	1910	1910	0
425	20230706	121600	173697132	1910	1910	1910	1910	100
426	20230706	121500	173506132	1908	1908	1908	1908	0
427	20230706	121400	173506132	1908	1908	1908	1908	0
428	20230706	121300	173506132	1908	1908	1908	1908	706
429	20230706	121200	172159084	1910	1910	1910	1910	15
430	20230706	121100	172130434	1908	1908	1908	1908	0
431	20230706	121000	172130434	1908	1908	1908	1908	0
432	20230706	120900	172130434	1908	1908	1908	1908	0
433	20230706	120800	172130434	1908	1908	1908	1908	0
434	20230706	120700	172130434	1908	1908	1908	1908	0
435	20230706	120600	172130434	1908	1908	1908	1908	0
436	20230706	120500	172130434	1908	1908	1908	1908	0
437	20230706	120400	172130434	1908	1908	1908	1908	0
438	20230706	120300	172130434	1908	1908	1908	1908	0
439	20230706	120200	172130434	1908	1908	1908	1908	0
440	20230706	120100	172130434	1908	1908	1908	1908	0
441	20230706	120000	172130434	1908	1908	1908	1908	0
442	20230706	115900	172130434	1908	1908	1908	1908	0
443	20230706	115800	172130434	1908	1908	1908	1908	0
444	20230706	115700	172130434	1908	1908	1908	1908	0
445	20230706	115600	172130434	1908	1908	1908	1908	0
446	20230706	115500	172130434	1908	1908	1908	1908	0
447	20230706	115400	172130434	1908	1908	1908	1908	0
448	20230706	115300	172130434	1908	1908	1908	1908	0
449	20230706	115200	172130434	1908	1908	1908	1908	0
450	20230706	115100	172130434	1908	1908	1908	1908	1299
451	20230706	115000	169651942	1917	1917	1917	1917	0
452	20230706	114900	169651942	1917	1917	1917	1917	5
453	20230706	114800	169642357	1917	1917	1917	1917	0
454	20230706	114700	169642357	1917	1917	1917	1917	0
455	20230706	114600	169642357	1917	1917	1917	1917	16
456	20230706	114500	169611685	1917	1917	1917	1917	0
457	20230706	114400	169611685	1917	1917	1917	1917	0
458	20230706	114300	169611685	1917	1917	1917	1917	0
459	20230706	114200	169611685	1917	1917	1917	1917	18
460	20230706	114100	169577179	1917	1917	1917	1917	0
461	20230706	114000	169577179	1917	1917	1917	1917	0
462	20230706	113900	169577179	1917	1917	1917	1917	0
463	20230706	113800	169577179	1917	1917	1917	1917	0
464	20230706	113700	169577179	1917	1917	1917	1917	0
465	20230706	113600	169577179	1917	1917	1917	1917	22
466	20230706	113500	169535005	1916	1916	1916	1916	9384
467	20230706	113400	151555261	1916	1916	1916	1916	0
468	20230706	113300	151555261	1916	1916	1916	1916	0
469	20230706	113200	151555261	1916	1916	1916	1916	0
470	20230706	113100	151555261	1916	1916	1916	1916	0
471	20230706	113000	151555261	1916	1916	1916	1916	0
472	20230706	112900	151555261	1916	1916	1916	1916	260
473	20230706	112800	151057101	1916	1916	1916	1916	0
474	20230706	112700	151057101	1916	1916	1916	1916	0
475	20230706	112600	151057101	1916	1916	1916	1916	0
476	20230706	112500	151057101	1916	1916	1916	1916	0
477	20230706	112400	151057101	1916	1916	1916	1916	8
478	20230706	112300	151041773	1916	1916	1916	1916	0
479	20230706	112200	151041773	1916	1916	1916	1916	0
480	20230706	112100	151041773	1916	1916	1916	1916	0
481	20230706	112000	151041773	1916	1916	1916	1916	0
482	20230706	111900	151041773	1916	1916	1916	1916	0
483	20230706	111800	151041773	1916	1916	1916	1916	0
484	20230706	111700	151041773	1916	1916	1916	1916	0
485	20230706	111600	151041773	1916	1916	1916	1916	0
486	20230706	111500	151041773	1916	1916	1916	1916	0
487	20230706	111400	151041773	1916	1916	1916	1916	0
488	20230706	111300	151041773	1916	1916	1916	1916	0
489	20230706	111200	151041773	1916	1916	1916	1916	0
490	20230706	111100	151041773	1916	1916	1916	1916	0
491	20230706	111000	151041773	1916	1916	1916	1916	2
492	20230706	110900	151037941	1916	1916	1916	1916	3
493	20230706	110800	151032193	1916	1916	1916	1916	0
494	20230706	110700	151032193	1916	1916	1916	1916	0
495	20230706	110600	151032193	1916	1916	1916	1916	0
496	20230706	110500	151032193	1916	1916	1916	1916	3
497	20230706	110400	151026445	1916	1916	1916	1916	12
498	20230706	110300	151003453	1916	1916	1916	1916	0
499	20230706	110200	151003453	1916	1916	1916	1916	0
500	20230706	110100	151003453	1916	1916	1916	1916	0
501	20230706	110000	151003453	1916	1916	1916	1916	0
502	20230706	105900	151003453	1916	1916	1916	1916	0
503	20230706	105800	151003453	1916	1916	1916	1916	0
504	20230706	105700	151003453	1916	1916	1916	1916	2
505	20230706	105600	150999621	1916	1916	1916	1916	0
506	20230706	105500	150999621	1916	1916	1916	1916	0
507	20230706	105400	150999621	1916	1916	1916	1916	0
508	20230706	105300	150999621	1916	1916	1916	1916	0
509	20230706	105200	150999621	1916	1916	1916	1916	49
510	20230706	105100	150905737	1904	1904	1904	1904	0
511	20230706	105000	150905737	1904	1904	1904	1904	0
512	20230706	104900	150905737	1904	1912	1912	1904	52
513	20230706	104800	150806377	1917	1917	1917	1917	0
514	20230706	104700	150806377	1917	1917	1917	1917	0
515	20230706	104600	150806377	1917	1917	1917	1917	0
516	20230706	104500	150806377	1917	1917	1917	1917	0
517	20230706	104400	150806377	1917	1911	1917	1911	2306
518	20230706	104300	146397099	1911	1911	1911	1911	249
519	20230706	104200	145921260	1911	1911	1911	1911	0
520	20230706	104100	145921260	1911	1911	1911	1911	0
521	20230706	104000	145921260	1911	1911	1911	1911	0
522	20230706	103900	145921260	1911	1911	1911	1911	95
523	20230706	103800	145739715	1911	1911	1911	1911	0
524	20230706	103700	145739715	1911	1911	1911	1911	0
525	20230706	103600	145739715	1911	1911	1911	1911	9409
526	20230706	103500	127759116	1911	1911	1911	1911	0
527	20230706	103400	127759116	1911	1911	1911	1911	0
528	20230706	103300	127759116	1911	1911	1911	1911	0
529	20230706	103200	127759116	1911	1911	1911	1911	0
530	20230706	103100	127759116	1911	1911	1911	1911	0
531	20230706	103000	127759116	1911	1911	1911	1911	0
532	20230706	102900	127759116	1911	1911	1911	1911	20
533	20230706	102800	127720896	1911	1909	1911	1909	157
534	20230706	102700	127421141	1909	1904	1909	1904	153
535	20230706	102600	127129324	1905	1905	1905	1905	0
536	20230706	102500	127129324	1905	1905	1905	1905	0
537	20230706	102400	127129324	1905	1905	1905	1905	2316
538	20230706	102300	122717344	1905	1905	1905	1905	1700
539	20230706	102200	119478844	1905	1905	1905	1905	0
540	20230706	102100	119478844	1905	1905	1905	1905	0
541	20230706	102000	119478844	1905	1905	1905	1905	92
542	20230706	101900	119303584	1910	1910	1910	1910	0
543	20230706	101800	119303584	1910	1910	1910	1910	0
544	20230706	101700	119303584	1910	1910	1910	1910	0
545	20230706	101600	119303584	1910	1910	1910	1910	0
546	20230706	101500	119303584	1910	1910	1910	1910	0
547	20230706	101400	119303584	1910	1910	1910	1910	20
548	20230706	101300	119265384	1912	1912	1912	1912	0
549	20230706	101200	119265384	1912	1912	1912	1912	0
550	20230706	101100	119265384	1912	1912	1912	1912	0
551	20230706	101000	119265384	1912	1912	1912	1912	1
552	20230706	100900	119263472	1903	1903	1903	1903	0
553	20230706	100800	119263472	1903	1903	1903	1903	0
554	20230706	100700	119263472	1903	1903	1903	1903	0
555	20230706	100600	119263472	1903	1903	1903	1903	0
556	20230706	100500	119263472	1903	1903	1903	1903	12
557	20230706	100400	119240636	1912	1912	1912	1912	178
558	20230706	100300	118900300	1912	1912	1912	1912	0
559	20230706	100200	118900300	1912	1912	1912	1912	0
560	20230706	100100	118900300	1912	1912	1912	1912	0
561	20230706	100000	118900300	1912	1912	1912	1912	0
562	20230706	095900	118900300	1912	1912	1912	1912	0
563	20230706	095800	118900300	1912	1912	1912	1912	0
564	20230706	095700	118900300	1912	1912	1912	1912	0
565	20230706	095600	118900300	1912	1912	1912	1912	0
566	20230706	095500	118900300	1912	1912	1912	1912	0
567	20230706	095400	118900300	1912	1912	1912	1912	0
568	20230706	095300	118900300	1912	1912	1912	1912	48
569	20230706	095200	118808524	1902	1902	1902	1902	0
570	20230706	095100	118808524	1902	1902	1902	1902	0
571	20230706	095000	118808524	1902	1902	1902	1902	0
572	20230706	094900	118808524	1902	1902	1902	1902	0
573	20230706	094800	118808524	1902	1902	1902	1902	1700
574	20230706	094700	115575124	1909	1909	1909	1909	0
575	20230706	094600	115575124	1909	1909	1909	1909	0
576	20230706	094500	115575124	1909	1909	1909	1909	221
577	20230706	094400	115153235	1909	1909	1909	1909	0
578	20230706	094300	115153235	1909	1909	1909	1909	31
579	20230706	094200	115094056	1910	1910	1910	1910	0
580	20230706	094100	115094056	1910	1910	1910	1910	0
581	20230706	094000	115094056	1910	1910	1910	1910	0
582	20230706	093900	115094056	1910	1910	1910	1910	0
583	20230706	093800	115094056	1910	1909	1910	1909	126
584	20230706	093700	114853500	1909	1908	1909	1908	144
585	20230706	093600	114578722	1909	1909	1909	1909	0
586	20230706	093500	114578722	1909	1909	1909	1909	0
587	20230706	093400	114578722	1909	1909	1909	1909	0
588	20230706	093300	114578722	1909	1909	1909	1909	0
589	20230706	093200	114578722	1909	1909	1909	1909	400
590	20230706	093100	113815122	1909	1909	1909	1909	0
591	20230706	093000	113815122	1909	1909	1909	1909	14
592	20230706	092900	113788396	1900	1900	1900	1900	0
593	20230706	092800	113788396	1900	1900	1900	1900	0
594	20230706	092700	113788396	1900	1900	1900	1900	0
595	20230706	092600	113788396	1900	1900	1900	1900	0
596	20230706	092500	113788396	1900	1908	1908	1900	13931
597	20230706	092400	87222427	1909	1909	1909	1909	1000
598	20230706	092300	85313427	1907	1907	1907	1907	0
599	20230706	092200	85313427	1907	1907	1907	1907	0
600	20230706	092100	85313427	1907	1907	1907	1907	0
601	20230706	092000	85313427	1907	1907	1907	1907	0
602	20230706	091900	85313427	1907	1907	1907	1907	0
603	20230706	091800	85313427	1907	1907	1907	1907	52
604	20230706	091700	85214263	1909	1910	1910	1909	2854
605	20230706	091600	79763183	1913	1913	1913	1913	4291
606	20230706	091500	71554500	1913	1913	1913	1913	0
607	20230706	091400	71554500	1913	1913	1913	1913	0
608	20230706	091300	71554500	1913	1913	1913	1913	0
609	20230706	091200	71554500	1913	1913	1913	1913	1119
610	20230706	091100	69413853	1913	1913	1913	1913	0
611	20230706	091000	69413853	1913	1913	1913	1913	513
612	20230706	090900	68432484	1913	1913	1913	1913	11
613	20230706	090800	68411441	1914	1914	1914	1914	0
614	20230706	090700	68411441	1914	1914	1914	1914	25
615	20230706	090600	68363591	1914	1914	1914	1914	261
616	20230706	090500	67864037	1914	1914	1914	1914	0
617	20230706	090400	67864037	1914	1914	1914	1914	0
618	20230706	090300	67864037	1914	1914	1914	1914	30
619	20230706	090200	67806617	1940	1940	1940	1940	0
620	20230706	090100	67806617	1940	1942	1942	1937	561
621	20230706	090000	66718542	1944	1950	1950	1905	33733