KissMeData/101000/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195300	118689339	1800	1800	1800	1800	3459
3	20230706	195200	118689339	1800	1800	1800	1800	0
4	20230706	195100	118689339	1800	1800	1800	1800	0
5	20230706	195000	118689339	1800	1800	1800	1800	0
6	20230706	194900	118689339	1800	1800	1800	1800	0
7	20230706	194800	118689339	1800	1800	1800	1800	0
8	20230706	194700	118689339	1800	1800	1800	1800	0
9	20230706	194600	118689339	1800	1800	1800	1800	0
10	20230706	194500	118689339	1800	1800	1800	1800	0
11	20230706	194400	118689339	1800	1800	1800	1800	0
12	20230706	194300	118689339	1800	1800	1800	1800	0
13	20230706	194200	118689339	1800	1800	1800	1800	0
14	20230706	194100	118689339	1800	1800	1800	1800	0
15	20230706	194000	118689339	1800	1800	1800	1800	0
16	20230706	193900	118689339	1800	1800	1800	1800	0
17	20230706	193800	118689339	1800	1800	1800	1800	0
18	20230706	193700	118689339	1800	1800	1800	1800	0
19	20230706	193600	118689339	1800	1800	1800	1800	0
20	20230706	193500	118689339	1800	1800	1800	1800	0
21	20230706	193400	118689339	1800	1800	1800	1800	0
22	20230706	193300	118689339	1800	1800	1800	1800	0
23	20230706	193200	118689339	1800	1800	1800	1800	0
24	20230706	193100	118689339	1800	1800	1800	1800	0
25	20230706	193000	118689339	1800	1800	1800	1800	0
26	20230706	192900	118689339	1800	1800	1800	1800	0
27	20230706	192800	118689339	1800	1800	1800	1800	0
28	20230706	192700	118689339	1800	1800	1800	1800	0
29	20230706	192600	118689339	1800	1800	1800	1800	0
30	20230706	192500	118689339	1800	1800	1800	1800	0
31	20230706	192400	118689339	1800	1800	1800	1800	0
32	20230706	192300	118689339	1800	1800	1800	1800	3459
33	20230706	192200	118689339	1800	1800	1800	1800	0
34	20230706	192100	118689339	1800	1800	1800	1800	0
35	20230706	192000	118689339	1800	1800	1800	1800	0
36	20230706	191900	118689339	1800	1800	1800	1800	0
37	20230706	191800	118689339	1800	1800	1800	1800	0
38	20230706	191700	118689339	1800	1800	1800	1800	0
39	20230706	191600	118689339	1800	1800	1800	1800	0
40	20230706	191500	118689339	1800	1800	1800	1800	0
41	20230706	191400	118689339	1800	1800	1800	1800	0
42	20230706	191300	118689339	1800	1800	1800	1800	0
43	20230706	191200	118689339	1800	1800	1800	1800	0
44	20230706	191100	118689339	1800	1800	1800	1800	0
45	20230706	191000	118689339	1800	1800	1800	1800	0
46	20230706	190900	118689339	1800	1800	1800	1800	0
47	20230706	190800	118689339	1800	1800	1800	1800	0
48	20230706	190700	118689339	1800	1800	1800	1800	0
49	20230706	190600	118689339	1800	1800	1800	1800	0
50	20230706	190500	118689339	1800	1800	1800	1800	0
51	20230706	190400	118689339	1800	1800	1800	1800	0
52	20230706	190300	118689339	1800	1800	1800	1800	0
53	20230706	190200	118689339	1800	1800	1800	1800	0
54	20230706	190100	118689339	1800	1800	1800	1800	0
55	20230706	190000	118689339	1800	1800	1800	1800	0
56	20230706	185900	118689339	1800	1800	1800	1800	0
57	20230706	185800	118689339	1800	1800	1800	1800	0
58	20230706	185700	118689339	1800	1800	1800	1800	0
59	20230706	185600	118689339	1800	1800	1800	1800	0
60	20230706	185500	118689339	1800	1800	1800	1800	0
61	20230706	185400	118689339	1800	1800	1800	1800	0
62	20230706	185300	118689339	1800	1800	1800	1800	3459
63	20230706	185200	118689339	1800	1800	1800	1800	0
64	20230706	185100	118689339	1800	1800	1800	1800	0
65	20230706	185000	118689339	1800	1800	1800	1800	0
66	20230706	184900	118689339	1800	1800	1800	1800	0
67	20230706	184800	118689339	1800	1800	1800	1800	0
68	20230706	184700	118689339	1800	1800	1800	1800	0
69	20230706	184600	118689339	1800	1800	1800	1800	0
70	20230706	184500	118689339	1800	1800	1800	1800	0
71	20230706	184400	118689339	1800	1800	1800	1800	0
72	20230706	184300	118689339	1800	1800	1800	1800	0
73	20230706	184200	118689339	1800	1800	1800	1800	0
74	20230706	184100	118689339	1800	1800	1800	1800	0
75	20230706	184000	118689339	1800	1800	1800	1800	0
76	20230706	183900	118689339	1800	1800	1800	1800	0
77	20230706	183800	118689339	1800	1800	1800	1800	0
78	20230706	183700	118689339	1800	1800	1800	1800	0
79	20230706	183600	118689339	1800	1800	1800	1800	0
80	20230706	183500	118689339	1800	1800	1800	1800	0
81	20230706	183400	118689339	1800	1800	1800	1800	0
82	20230706	183300	118689339	1800	1800	1800	1800	0
83	20230706	183200	118689339	1800	1800	1800	1800	0
84	20230706	183100	118689339	1800	1800	1800	1800	0
85	20230706	183000	118689339	1800	1800	1800	1800	0
86	20230706	182900	118689339	1800	1800	1800	1800	0
87	20230706	182800	118689339	1800	1800	1800	1800	0
88	20230706	182700	118689339	1800	1800	1800	1800	0
89	20230706	182600	118689339	1800	1800	1800	1800	0
90	20230706	182500	118689339	1800	1800	1800	1800	0
91	20230706	182400	118689339	1800	1800	1800	1800	0
92	20230706	182300	118689339	1800	1800	1800	1800	3459
93	20230706	182200	118689339	1800	1800	1800	1800	0
94	20230706	182100	118689339	1800	1800	1800	1800	0
95	20230706	182000	118689339	1800	1800	1800	1800	0
96	20230706	181900	118689339	1800	1800	1800	1800	0
97	20230706	181800	118689339	1800	1800	1800	1800	0
98	20230706	181700	118689339	1800	1800	1800	1800	0
99	20230706	181600	118689339	1800	1800	1800	1800	0
100	20230706	181500	118689339	1800	1800	1800	1800	0
101	20230706	181400	118689339	1800	1800	1800	1800	0
102	20230706	181300	118689339	1800	1800	1800	1800	0
103	20230706	181200	118689339	1800	1800	1800	1800	0
104	20230706	181100	118689339	1800	1800	1800	1800	0
105	20230706	181000	118689339	1800	1800	1800	1800	0
106	20230706	180900	118689339	1800	1800	1800	1800	0
107	20230706	180800	118689339	1800	1800	1800	1800	0
108	20230706	180700	118689339	1800	1800	1800	1800	0
109	20230706	180600	118689339	1800	1800	1800	1800	0
110	20230706	180500	118689339	1800	1800	1800	1800	0
111	20230706	180400	118689339	1800	1800	1800	1800	0
112	20230706	180300	118689339	1800	1800	1800	1800	0
113	20230706	180200	118689339	1800	1800	1800	1800	0
114	20230706	180100	118689339	1800	1800	1800	1800	0
115	20230706	180000	118689339	1800	1800	1800	1800	0
116	20230706	175900	118689339	1800	1800	1800	1800	0
117	20230706	175800	118689339	1800	1800	1800	1800	0
118	20230706	175700	118689339	1800	1800	1800	1800	0
119	20230706	175600	118689339	1800	1800	1800	1800	0
120	20230706	175500	118689339	1800	1800	1800	1800	0
121	20230706	175400	118689339	1800	1800	1800	1800	0
122	20230706	175300	118689339	1800	1800	1800	1800	3459
123	20230706	175200	118689339	1800	1800	1800	1800	0
124	20230706	175100	118689339	1800	1800	1800	1800	0
125	20230706	175000	118689339	1800	1800	1800	1800	0
126	20230706	174900	118689339	1800	1800	1800	1800	0
127	20230706	174800	118689339	1800	1800	1800	1800	0
128	20230706	174700	118689339	1800	1800	1800	1800	0
129	20230706	174600	118689339	1800	1800	1800	1800	0
130	20230706	174500	118689339	1800	1800	1800	1800	0
131	20230706	174400	118689339	1800	1800	1800	1800	0
132	20230706	174300	118689339	1800	1800	1800	1800	0
133	20230706	174200	118689339	1800	1800	1800	1800	0
134	20230706	174100	118689339	1800	1800	1800	1800	0
135	20230706	174000	118689339	1800	1800	1800	1800	0
136	20230706	173900	118689339	1800	1800	1800	1800	0
137	20230706	173800	118689339	1800	1800	1800	1800	0
138	20230706	173700	118689339	1800	1800	1800	1800	0
139	20230706	173600	118689339	1800	1800	1800	1800	0
140	20230706	173500	118689339	1800	1800	1800	1800	0
141	20230706	173400	118689339	1800	1800	1800	1800	0
142	20230706	173300	118689339	1800	1800	1800	1800	0
143	20230706	173200	118689339	1800	1800	1800	1800	0
144	20230706	173100	118689339	1800	1800	1800	1800	0
145	20230706	173000	118689339	1800	1800	1800	1800	0
146	20230706	172900	118689339	1800	1800	1800	1800	0
147	20230706	172800	118689339	1800	1800	1800	1800	0
148	20230706	172700	118689339	1800	1800	1800	1800	0
149	20230706	172600	118689339	1800	1800	1800	1800	0
150	20230706	172500	118689339	1800	1800	1800	1800	0
151	20230706	172400	118689339	1800	1800	1800	1800	0
152	20230706	172300	118689339	1800	1800	1800	1800	3459
153	20230706	172200	118689339	1800	1800	1800	1800	0
154	20230706	172100	118689339	1800	1800	1800	1800	0
155	20230706	172000	118689339	1800	1800	1800	1800	0
156	20230706	171900	118689339	1800	1800	1800	1800	0
157	20230706	171800	118689339	1800	1800	1800	1800	0
158	20230706	171700	118689339	1800	1800	1800	1800	0
159	20230706	171600	118689339	1800	1800	1800	1800	0
160	20230706	171500	118689339	1800	1800	1800	1800	0
161	20230706	171400	118689339	1800	1800	1800	1800	0
162	20230706	171300	118689339	1800	1800	1800	1800	0
163	20230706	171200	118689339	1800	1800	1800	1800	0
164	20230706	171100	118689339	1800	1800	1800	1800	0
165	20230706	171000	118689339	1800	1800	1800	1800	0
166	20230706	170900	118689339	1800	1800	1800	1800	0
167	20230706	170800	118689339	1800	1800	1800	1800	0
168	20230706	170700	118689339	1800	1800	1800	1800	0
169	20230706	170600	118689339	1800	1800	1800	1800	0
170	20230706	170500	118689339	1800	1800	1800	1800	0
171	20230706	170400	118689339	1800	1800	1800	1800	0
172	20230706	170300	118689339	1800	1800	1800	1800	0
173	20230706	170200	118689339	1800	1800	1800	1800	0
174	20230706	170100	118689339	1800	1800	1800	1800	0
175	20230706	170000	118689339	1800	1800	1800	1800	0
176	20230706	165900	118689339	1800	1800	1800	1800	0
177	20230706	165800	118689339	1800	1800	1800	1800	0
178	20230706	165700	118689339	1800	1800	1800	1800	0
179	20230706	165600	118689339	1800	1800	1800	1800	0
180	20230706	165500	118689339	1800	1800	1800	1800	0
181	20230706	165400	118689339	1800	1800	1800	1800	0
182	20230706	165300	118689339	1800	1800	1800	1800	3459
183	20230706	165200	118689339	1800	1800	1800	1800	0
184	20230706	165100	118689339	1800	1800	1800	1800	0
185	20230706	165000	118689339	1800	1800	1800	1800	0
186	20230706	164900	118689339	1800	1800	1800	1800	0
187	20230706	164800	118689339	1800	1800	1800	1800	0
188	20230706	164700	118689339	1800	1800	1800	1800	0
189	20230706	164600	118689339	1800	1800	1800	1800	0
190	20230706	164500	118689339	1800	1800	1800	1800	0
191	20230706	164400	118689339	1800	1800	1800	1800	0
192	20230706	164300	118689339	1800	1800	1800	1800	0
193	20230706	164200	118689339	1800	1800	1800	1800	0
194	20230706	164100	118689339	1800	1800	1800	1800	0
195	20230706	164000	118689339	1800	1800	1800	1800	0
196	20230706	163900	118689339	1800	1800	1800	1800	0
197	20230706	163800	118689339	1800	1800	1800	1800	0
198	20230706	163700	118689339	1800	1800	1800	1800	0
199	20230706	163600	118689339	1800	1800	1800	1800	0
200	20230706	163500	118689339	1800	1800	1800	1800	0
201	20230706	163400	118689339	1800	1800	1800	1800	0
202	20230706	163300	118689339	1800	1800	1800	1800	0
203	20230706	163200	118689339	1800	1800	1800	1800	0
204	20230706	163100	118689339	1800	1800	1800	1800	0
205	20230706	163000	118689339	1800	1800	1800	1800	0
206	20230706	162900	118689339	1800	1800	1800	1800	0
207	20230706	162800	118689339	1800	1800	1800	1800	0
208	20230706	162700	118689339	1800	1800	1800	1800	0
209	20230706	162600	118689339	1800	1800	1800	1800	0
210	20230706	162500	118689339	1800	1800	1800	1800	0
211	20230706	162400	118689339	1800	1800	1800	1800	0
212	20230706	162300	118689339	1800	1800	1800	1800	3459
213	20230706	162200	118689339	1800	1800	1800	1800	0
214	20230706	162100	118689339	1800	1800	1800	1800	0
215	20230706	162000	118689339	1800	1800	1800	1800	0
216	20230706	161900	118689339	1800	1800	1800	1800	0
217	20230706	161800	118689339	1800	1800	1800	1800	0
218	20230706	161700	118689339	1800	1800	1800	1800	0
219	20230706	161600	118689339	1800	1800	1800	1800	0
220	20230706	161500	118689339	1800	1800	1800	1800	0
221	20230706	161400	118689339	1800	1800	1800	1800	0
222	20230706	161300	118689339	1800	1800	1800	1800	0
223	20230706	161200	118689339	1800	1800	1800	1800	0
224	20230706	161100	118689339	1800	1800	1800	1800	0
225	20230706	161000	118689339	1800	1800	1800	1800	0
226	20230706	160900	118689339	1800	1800	1800	1800	0
227	20230706	160800	118689339	1800	1800	1800	1800	0
228	20230706	160700	118689339	1800	1800	1800	1800	0
229	20230706	160600	118689339	1800	1800	1800	1800	0
230	20230706	160500	118689339	1800	1800	1800	1800	0
231	20230706	160400	118689339	1800	1800	1800	1800	0
232	20230706	160300	118689339	1800	1800	1800	1800	0
233	20230706	160200	118689339	1800	1800	1800	1800	0
234	20230706	160100	118689339	1800	1800	1800	1800	0
235	20230706	160000	118689339	1800	1800	1800	1800	0
236	20230706	155900	118689339	1800	1800	1800	1800	0
237	20230706	155800	118689339	1800	1800	1800	1800	0
238	20230706	155700	118689339	1800	1800	1800	1800	0
239	20230706	155600	118689339	1800	1800	1800	1800	0
240	20230706	155500	118689339	1800	1800	1800	1800	0
241	20230706	155400	118689339	1800	1800	1800	1800	0
242	20230706	155300	118689339	1800	1800	1800	1800	3459
243	20230706	155200	118689339	1800	1800	1800	1800	0
244	20230706	155100	118689339	1800	1800	1800	1800	0
245	20230706	155000	118689339	1800	1800	1800	1800	0
246	20230706	154900	118689339	1800	1800	1800	1800	0
247	20230706	154800	118689339	1800	1800	1800	1800	0
248	20230706	154700	118689339	1800	1800	1800	1800	0
249	20230706	154600	118689339	1800	1800	1800	1800	0
250	20230706	154500	118689339	1800	1800	1800	1800	0
251	20230706	154400	118689339	1800	1800	1800	1800	0
252	20230706	154300	118689339	1800	1800	1800	1800	0
253	20230706	154200	118689339	1800	1800	1800	1800	0
254	20230706	154100	118689339	1800	1800	1800	1800	0
255	20230706	154000	118689339	1800	1800	1800	1800	0
256	20230706	153900	118689339	1800	1800	1800	1800	0
257	20230706	153800	118689339	1800	1800	1800	1800	0
258	20230706	153700	118689339	1800	1800	1800	1800	0
259	20230706	153600	118689339	1800	1800	1800	1800	0
260	20230706	153500	118689339	1800	1800	1800	1800	0
261	20230706	153400	118689339	1800	1800	1800	1800	0
262	20230706	153300	118689339	1800	1800	1800	1800	0
263	20230706	153200	118689339	1800	1800	1800	1800	0
264	20230706	153100	118689339	1800	1800	1800	1800	0
265	20230706	153000	118689339	1800	1800	1800	1800	3459
266	20230706	152900	112463139	1800	1800	1800	1800	0
267	20230706	152800	112463139	1800	1800	1800	1800	0
268	20230706	152700	112463139	1800	1800	1800	1800	0
269	20230706	152600	112463139	1800	1800	1800	1800	0
270	20230706	152500	112463139	1800	1800	1800	1800	0
271	20230706	152400	112463139	1800	1800	1800	1800	0
272	20230706	152300	112463139	1800	1800	1800	1800	0
273	20230706	152200	112463139	1800	1800	1800	1800	0
274	20230706	152100	112463139	1800	1800	1800	1800	0
275	20230706	152000	112463139	1800	1800	1800	1800	0
276	20230706	151900	112463139	1800	1793	1800	1793	349
277	20230706	151800	111837375	1793	1793	1793	1793	500
278	20230706	151700	110940875	1791	1791	1791	1791	235
279	20230706	151600	110519990	1793	1793	1793	1793	4
280	20230706	151500	110512818	1789	1793	1793	1789	102
281	20230706	151400	110330276	1790	1793	1793	1789	1245
282	20230706	151300	108101710	1798	1796	1798	1796	1802
283	20230706	151200	104861725	1798	1798	1798	1798	111
284	20230706	151100	104662147	1797	1797	1797	1797	7
285	20230706	151000	104649568	1787	1787	1787	1787	0
286	20230706	150900	104649568	1787	1787	1787	1787	0
287	20230706	150800	104649568	1787	1795	1795	1787	197
288	20230706	150700	104296919	1805	1805	1805	1805	0
289	20230706	150600	104296919	1805	1805	1805	1805	0
290	20230706	150500	104296919	1805	1797	1805	1792	265
291	20230706	150400	103820583	1797	1797	1797	1797	300
292	20230706	150300	103281483	1797	1799	1799	1797	1245
293	20230706	150200	101043354	1799	1799	1799	1799	0
294	20230706	150100	101043354	1799	1802	1802	1799	3000
295	20230706	150000	95646215	1800	1802	1802	1800	492
296	20230706	145900	94760601	1799	1799	1799	1799	0
297	20230706	145800	94760601	1799	1803	1803	1799	999
298	20230706	145700	92963396	1799	1802	1802	1799	600
299	20230706	145600	91882997	1801	1801	1801	1801	0
300	20230706	145500	91882997	1801	1801	1801	1801	213
301	20230706	145400	91499384	1814	1814	1814	1814	0
302	20230706	145300	91499384	1814	1814	1814	1814	0
303	20230706	145200	91499384	1814	1814	1814	1814	1
304	20230706	145100	91497570	1812	1801	1812	1801	3
305	20230706	145000	91492154	1801	1800	1801	1799	3212
306	20230706	144900	85711070	1801	1801	1801	1801	56
307	20230706	144800	85610214	1800	1802	1802	1800	1000
308	20230706	144700	83810002	1803	1802	1803	1802	101
309	20230706	144600	83627995	1802	1803	1803	1800	336
310	20230706	144500	83022951	1803	1803	1803	1801	230
311	20230706	144400	82608494	1803	1807	1807	1803	696
312	20230706	144300	81353253	1827	1827	1827	1827	0
313	20230706	144200	81353253	1827	1827	1827	1827	0
314	20230706	144100	81353253	1827	1827	1827	1827	0
315	20230706	144000	81353253	1827	1827	1827	1827	0
316	20230706	143900	81353253	1827	1820	1827	1820	36
317	20230706	143800	81287631	1820	1820	1820	1820	10
318	20230706	143700	81269431	1820	1813	1820	1813	254
319	20230706	143600	80808922	1813	1813	1813	1813	120
320	20230706	143500	80591362	1813	1813	1813	1813	0
321	20230706	143400	80591362	1813	1813	1813	1813	0
322	20230706	143300	80591362	1813	1813	1813	1813	0
323	20230706	143200	80591362	1813	1813	1813	1813	0
324	20230706	143100	80591362	1813	1813	1813	1813	0
325	20230706	143000	80591362	1813	1813	1813	1813	0
326	20230706	142900	80591362	1813	1813	1813	1813	10
327	20230706	142800	80573232	1800	1800	1800	1800	0
328	20230706	142700	80573232	1800	1800	1800	1800	0
329	20230706	142600	80573232	1800	1806	1806	1800	3000
330	20230706	142500	75170974	1802	1802	1802	1801	425
331	20230706	142400	74405324	1801	1813	1826	1801	1938
332	20230706	142300	70913099	1813	1813	1813	1813	0
333	20230706	142200	70913099	1813	1813	1813	1813	0
334	20230706	142100	70913099	1813	1813	1813	1813	0
335	20230706	142000	70913099	1813	1813	1813	1813	0
336	20230706	141900	70913099	1813	1813	1813	1813	0
337	20230706	141800	70913099	1813	1813	1813	1813	0
338	20230706	141700	70913099	1813	1813	1813	1813	0
339	20230706	141600	70913099	1813	1813	1813	1813	0
340	20230706	141500	70913099	1813	1813	1813	1813	2
341	20230706	141400	70909473	1805	1805	1805	1805	12
342	20230706	141300	70887813	1806	1806	1806	1806	45
343	20230706	141200	70806543	1806	1806	1806	1806	0
344	20230706	141100	70806543	1806	1807	1807	1806	1300
345	20230706	141000	68458733	1805	1805	1805	1805	0
346	20230706	140900	68458733	1805	1810	1810	1805	50
347	20230706	140800	68368324	1829	1829	1829	1829	0
348	20230706	140700	68368324	1829	1829	1829	1829	0
349	20230706	140600	68368324	1829	1829	1829	1829	0
350	20230706	140500	68368324	1829	1829	1829	1829	1
351	20230706	140400	68366495	1802	1827	1827	1802	10
352	20230706	140300	68348442	1833	1833	1833	1833	1
353	20230706	140200	68346609	1801	1801	1801	1801	0
354	20230706	140100	68346609	1801	1801	1801	1801	0
355	20230706	140000	68346609	1801	1801	1801	1801	0
356	20230706	135900	68346609	1801	1801	1801	1801	0
357	20230706	135800	68346609	1801	1801	1801	1801	0
358	20230706	135700	68346609	1801	1801	1801	1801	0
359	20230706	135600	68346609	1801	1817	1817	1801	2500
360	20230706	135500	63838268	1817	1817	1817	1817	0
361	20230706	135400	63838268	1817	1817	1817	1817	2
362	20230706	135300	63834634	1815	1815	1815	1815	0
363	20230706	135200	63834634	1815	1815	1815	1815	61
364	20230706	135100	63723919	1815	1815	1815	1815	214
365	20230706	135000	63335509	1802	1802	1802	1802	0
366	20230706	134900	63335509	1802	1802	1802	1802	0
367	20230706	134800	63335509	1802	1816	1816	1802	492
368	20230706	134700	62448681	1835	1835	1835	1835	0
369	20230706	134600	62448681	1835	1835	1835	1835	0
370	20230706	134500	62448681	1835	1830	1835	1830	30
371	20230706	134400	62393700	1811	1811	1811	1811	0
372	20230706	134300	62393700	1811	1811	1811	1811	0
373	20230706	134200	62393700	1811	1811	1811	1811	0
374	20230706	134100	62393700	1811	1811	1811	1811	117
375	20230706	134000	62181813	1810	1810	1810	1810	402
376	20230706	133900	61454193	1803	1804	1804	1803	65
377	20230706	133800	61336995	1803	1804	1804	1803	52
378	20230706	133700	61243209	1804	1804	1804	1804	0
379	20230706	133600	61243209	1804	1804	1804	1804	0
380	20230706	133500	61243209	1804	1809	1809	1804	19
381	20230706	133400	61208888	1810	1810	1810	1810	1
382	20230706	133300	61207078	1811	1811	1811	1811	0
383	20230706	133200	61207078	1811	1810	1811	1810	12
384	20230706	133100	61185355	1810	1814	1814	1810	719
385	20230706	133000	59883239	1814	1816	1816	1814	626
386	20230706	132900	58746426	1815	1817	1817	1815	384
387	20230706	132800	58049078	1816	1816	1816	1816	0
388	20230706	132700	58049078	1816	1823	1823	1816	228
389	20230706	132600	57634815	1823	1823	1823	1823	0
390	20230706	132500	57634815	1823	1823	1823	1823	0
391	20230706	132400	57634815	1823	1823	1823	1823	0
392	20230706	132300	57634815	1823	1823	1823	1823	0
393	20230706	132200	57634815	1823	1823	1823	1823	4
394	20230706	132100	57627523	1823	1823	1823	1823	20
395	20230706	132000	57591063	1823	1823	1823	1823	0
396	20230706	131900	57591063	1823	1823	1823	1823	0
397	20230706	131800	57591063	1823	1823	1823	1823	0
398	20230706	131700	57591063	1823	1823	1823	1823	0
399	20230706	131600	57591063	1823	1823	1823	1823	68
400	20230706	131500	57467099	1823	1821	1823	1821	4800
401	20230706	131400	48718649	1821	1821	1821	1821	0
402	20230706	131300	48718649	1821	1821	1821	1821	0
403	20230706	131200	48718649	1821	1821	1821	1821	44
404	20230706	131100	48638525	1821	1821	1821	1821	0
405	20230706	131000	48638525	1821	1821	1821	1821	0
406	20230706	130900	48638525	1821	1821	1821	1821	0
407	20230706	130800	48638525	1821	1821	1821	1821	15
408	20230706	130700	48611210	1821	1821	1821	1821	0
409	20230706	130600	48611210	1821	1821	1821	1821	20
410	20230706	130500	48574790	1821	1821	1821	1821	4
411	20230706	130400	48567506	1821	1821	1821	1821	508
412	20230706	130300	47642438	1821	1821	1821	1821	0
413	20230706	130200	47642438	1821	1821	1821	1821	0
414	20230706	130100	47642438	1821	1821	1821	1821	0
415	20230706	130000	47642438	1821	1821	1821	1821	0
416	20230706	125900	47642438	1821	1821	1821	1821	601
417	20230706	125800	46548017	1821	1821	1821	1821	0
418	20230706	125700	46548017	1821	1821	1821	1821	0
419	20230706	125600	46548017	1821	1821	1821	1821	0
420	20230706	125500	46548017	1821	1821	1821	1821	0
421	20230706	125400	46548017	1821	1821	1821	1821	109
422	20230706	125300	46349528	1821	1821	1821	1821	0
423	20230706	125200	46349528	1821	1821	1821	1821	0
424	20230706	125100	46349528	1821	1821	1821	1821	55
425	20230706	125000	46249373	1821	1821	1821	1821	32
426	20230706	124900	46191101	1820	1821	1821	1820	201
427	20230706	124800	45825081	1821	1821	1821	1821	2
428	20230706	124700	45821439	1821	1821	1821	1821	0
429	20230706	124600	45821439	1821	1821	1821	1821	0
430	20230706	124500	45821439	1821	1823	1823	1821	306
431	20230706	124400	45263905	1823	1823	1823	1823	0
432	20230706	124300	45263905	1823	1823	1823	1823	0
433	20230706	124200	45263905	1823	1823	1823	1823	0
434	20230706	124100	45263905	1823	1823	1823	1823	0
435	20230706	124000	45263905	1823	1823	1823	1823	0
436	20230706	123900	45263905	1823	1823	1823	1823	0
437	20230706	123800	45263905	1823	1823	1823	1823	1
438	20230706	123700	45262082	1823	1823	1823	1823	0
439	20230706	123600	45262082	1823	1826	1826	1823	24
440	20230706	123500	45218319	1823	1825	1825	1823	1500
441	20230706	123400	42483799	1825	1833	1833	1825	206
442	20230706	123300	42107260	1833	1833	1833	1833	32
443	20230706	123200	42048604	1833	1833	1833	1833	14
444	20230706	123100	42022942	1833	1832	1833	1832	880
445	20230706	123000	40409915	1829	1829	1829	1829	0
446	20230706	122900	40409915	1829	1829	1829	1829	0
447	20230706	122800	40409915	1829	1829	1829	1829	0
448	20230706	122700	40409915	1829	1829	1829	1829	0
449	20230706	122600	40409915	1829	1829	1829	1829	13
450	20230706	122500	40386138	1829	1829	1829	1829	0
451	20230706	122400	40386138	1829	1829	1829	1829	0
452	20230706	122300	40386138	1829	1829	1829	1829	50
453	20230706	122200	40294688	1829	1829	1829	1829	0
454	20230706	122100	40294688	1829	1829	1829	1829	0
455	20230706	122000	40294688	1829	1829	1829	1829	30
456	20230706	121900	40239818	1829	1829	1829	1829	30
457	20230706	121800	40184948	1829	1830	1830	1829	127
458	20230706	121700	39952591	1830	1832	1832	1830	209
459	20230706	121600	39569968	1833	1833	1833	1833	50
460	20230706	121500	39478318	1833	1833	1833	1833	0
461	20230706	121400	39478318	1833	1833	1833	1833	0
462	20230706	121300	39478318	1833	1833	1833	1833	32
463	20230706	121200	39419662	1833	1833	1833	1833	1
464	20230706	121100	39417829	1833	1833	1833	1833	68
465	20230706	121000	39293185	1833	1833	1833	1833	1
466	20230706	120900	39291352	1834	1834	1834	1834	0
467	20230706	120800	39291352	1834	1834	1834	1834	0
468	20230706	120700	39291352	1834	1834	1834	1834	0
469	20230706	120600	39291352	1834	1833	1834	1833	21
470	20230706	120500	39252858	1834	1834	1834	1834	0
471	20230706	120400	39252858	1834	1834	1834	1834	0
472	20230706	120300	39252858	1834	1834	1834	1834	0
473	20230706	120200	39252858	1834	1834	1834	1834	10
474	20230706	120100	39234518	1835	1835	1835	1835	0
475	20230706	120000	39234518	1835	1835	1835	1835	0
476	20230706	115900	39234518	1835	1835	1835	1835	0
477	20230706	115800	39234518	1835	1835	1835	1835	0
478	20230706	115700	39234518	1835	1835	1835	1835	0
479	20230706	115600	39234518	1835	1835	1835	1835	0
480	20230706	115500	39234518	1835	1835	1835	1835	0
481	20230706	115400	39234518	1835	1835	1835	1835	0
482	20230706	115300	39234518	1835	1835	1835	1835	0
483	20230706	115200	39234518	1835	1835	1835	1835	0
484	20230706	115100	39234518	1835	1835	1835	1835	0
485	20230706	115000	39234518	1835	1835	1835	1835	0
486	20230706	114900	39234518	1835	1835	1835	1835	6
487	20230706	114800	39223508	1835	1835	1835	1835	0
488	20230706	114700	39223508	1835	1835	1835	1835	0
489	20230706	114600	39223508	1835	1835	1835	1835	32
490	20230706	114500	39164788	1835	1835	1835	1835	0
491	20230706	114400	39164788	1835	1835	1835	1835	0
492	20230706	114300	39164788	1835	1835	1835	1835	0
493	20230706	114200	39164788	1835	1835	1835	1835	0
494	20230706	114100	39164788	1835	1835	1835	1835	0
495	20230706	114000	39164788	1835	1835	1835	1835	0
496	20230706	113900	39164788	1835	1835	1835	1835	0
497	20230706	113800	39164788	1835	1835	1835	1835	0
498	20230706	113700	39164788	1835	1835	1835	1835	0
499	20230706	113600	39164788	1835	1835	1835	1835	7
500	20230706	113500	39151943	1842	1842	1842	1842	0
501	20230706	113400	39151943	1842	1843	1843	1842	22
502	20230706	113300	39111399	1850	1844	1850	1844	700
503	20230706	113200	37817385	1832	1832	1832	1832	0
504	20230706	113100	37817385	1832	1832	1832	1832	439
505	20230706	113000	37013137	1831	1831	1831	1831	0
506	20230706	112900	37013137	1831	1831	1831	1831	60
507	20230706	112800	36903277	1831	1831	1831	1831	0
508	20230706	112700	36903277	1831	1831	1831	1831	0
509	20230706	112600	36903277	1831	1831	1831	1831	2
510	20230706	112500	36899615	1831	1832	1832	1831	113
511	20230706	112400	36692644	1832	1844	1844	1832	1132
512	20230706	112300	34612617	1844	1844	1844	1844	0
513	20230706	112200	34612617	1844	1844	1844	1844	3
514	20230706	112100	34607085	1844	1845	1845	1844	103
515	20230706	112000	34417053	1844	1844	1844	1844	5
516	20230706	111900	34407833	1845	1845	1845	1845	0
517	20230706	111800	34407833	1845	1845	1845	1845	137
518	20230706	111700	34155068	1845	1845	1845	1845	1
519	20230706	111600	34153223	1845	1844	1845	1844	44
520	20230706	111500	34072046	1840	1840	1840	1840	0
521	20230706	111400	34072046	1840	1839	1840	1839	302
522	20230706	111300	33516385	1839	1840	1840	1839	529
523	20230706	111200	32543043	1840	1840	1840	1840	0
524	20230706	111100	32543043	1840	1840	1840	1840	0
525	20230706	111000	32543043	1840	1840	1840	1840	0
526	20230706	110900	32543043	1840	1840	1840	1840	0
527	20230706	110800	32543043	1840	1840	1840	1840	0
528	20230706	110700	32543043	1840	1840	1840	1840	65
529	20230706	110600	32423443	1840	1840	1840	1840	145
530	20230706	110500	32156643	1840	1840	1840	1840	231
531	20230706	110400	31731603	1840	1840	1840	1840	325
532	20230706	110300	31133603	1840	1840	1840	1840	0
533	20230706	110200	31133603	1840	1840	1840	1840	0
534	20230706	110100	31133603	1840	1840	1840	1840	4
535	20230706	110000	31126243	1840	1840	1840	1840	4
536	20230706	105900	31118883	1840	1840	1840	1840	104
537	20230706	105800	30927523	1840	1840	1840	1840	12
538	20230706	105700	30905443	1839	1839	1839	1839	0
539	20230706	105600	30905443	1839	1839	1839	1839	0
540	20230706	105500	30905443	1839	1839	1839	1839	0
541	20230706	105400	30905443	1839	1839	1839	1839	0
542	20230706	105300	30905443	1839	1839	1839	1839	0
543	20230706	105200	30905443	1839	1840	1840	1839	89
544	20230706	105100	30741684	1840	1840	1840	1840	566
545	20230706	105000	29700244	1840	1840	1840	1840	0
546	20230706	104900	29700244	1840	1840	1840	1840	1815
547	20230706	104800	26360644	1840	1840	1840	1840	0
548	20230706	104700	26360644	1840	1841	1841	1840	5646
549	20230706	104600	15971704	1841	1841	1841	1841	0
550	20230706	104500	15971704	1841	1841	1841	1841	0
551	20230706	104400	15971704	1841	1841	1841	1841	0
552	20230706	104300	15971704	1841	1841	1841	1841	0
553	20230706	104200	15971704	1841	1841	1841	1841	0
554	20230706	104100	15971704	1841	1841	1841	1841	0
555	20230706	104000	15971704	1841	1841	1841	1841	0
556	20230706	103900	15971704	1841	1841	1841	1841	0
557	20230706	103800	15971704	1841	1841	1841	1841	0
558	20230706	103700	15971704	1841	1843	1843	1841	1000
559	20230706	103600	14130498	1843	1843	1843	1843	0
560	20230706	103500	14130498	1843	1843	1843	1843	0
561	20230706	103400	14130498	1843	1843	1843	1843	0
562	20230706	103300	14130498	1843	1843	1843	1843	0
563	20230706	103200	14130498	1843	1843	1843	1843	0
564	20230706	103100	14130498	1843	1843	1843	1843	0
565	20230706	103000	14130498	1843	1843	1843	1843	0
566	20230706	102900	14130498	1843	1843	1843	1843	0
567	20230706	102800	14130498	1843	1843	1843	1843	0
568	20230706	102700	14130498	1843	1843	1843	1843	2
569	20230706	102600	14126812	1843	1845	1845	1843	975
570	20230706	102500	12329328	1843	1843	1843	1843	0
571	20230706	102400	12329328	1843	1843	1843	1843	0
572	20230706	102300	12329328	1843	1843	1843	1843	0
573	20230706	102200	12329328	1843	1843	1843	1843	0
574	20230706	102100	12329328	1843	1843	1843	1843	0
575	20230706	102000	12329328	1843	1843	1843	1843	0
576	20230706	101900	12329328	1843	1843	1843	1843	0
577	20230706	101800	12329328	1843	1851	1851	1843	700
578	20230706	101700	11036687	1850	1850	1850	1850	0
579	20230706	101600	11036687	1850	1850	1850	1850	0
580	20230706	101500	11036687	1850	1850	1850	1850	0
581	20230706	101400	11036687	1850	1854	1854	1850	250
582	20230706	101300	10573845	1855	1855	1855	1855	0
583	20230706	101200	10573845	1855	1855	1855	1855	0
584	20230706	101100	10573845	1855	1855	1855	1855	0
585	20230706	101000	10573845	1855	1855	1855	1855	7
586	20230706	100900	10560860	1859	1859	1859	1859	0
587	20230706	100800	10560860	1859	1859	1859	1859	21
588	20230706	100700	10521821	1859	1860	1860	1859	81
589	20230706	100600	10371206	1860	1860	1860	1860	150
590	20230706	100500	10092206	1859	1859	1859	1859	3
591	20230706	100400	10086629	1858	1858	1858	1858	101
592	20230706	100300	9898971	1858	1858	1858	1858	0
593	20230706	100200	9898971	1858	1858	1858	1858	0
594	20230706	100100	9898971	1858	1858	1858	1858	10
595	20230706	100000	9880391	1857	1857	1857	1857	0
596	20230706	095900	9880391	1857	1857	1857	1857	150
597	20230706	095800	9601841	1856	1856	1856	1856	0
598	20230706	095700	9601841	1856	1856	1856	1856	0
599	20230706	095600	9601841	1856	1856	1856	1856	0
600	20230706	095500	9601841	1856	1856	1856	1856	1
601	20230706	095400	9599985	1856	1856	1856	1856	61
602	20230706	095300	9486769	1856	1856	1856	1856	7
603	20230706	095200	9473777	1849	1849	1849	1849	0
604	20230706	095100	9473777	1849	1851	1851	1849	100
605	20230706	095000	9288869	1849	1849	1849	1849	0
606	20230706	094900	9288869	1849	1849	1849	1849	0
607	20230706	094800	9288869	1849	1849	1849	1849	21
608	20230706	094700	9250040	1849	1848	1849	1848	1688
609	20230706	094600	6128943	1843	1847	1847	1843	233
610	20230706	094500	5699207	1849	1849	1849	1849	0
611	20230706	094400	5699207	1849	1849	1849	1849	203
612	20230706	094300	5323860	1849	1849	1849	1849	0
613	20230706	094200	5323860	1849	1849	1849	1849	3
614	20230706	094100	5318313	1849	1848	1849	1848	54
615	20230706	094000	5218519	1847	1847	1847	1847	0
616	20230706	093900	5218519	1847	1847	1847	1847	0
617	20230706	093800	5218519	1847	1847	1847	1847	0
618	20230706	093700	5218519	1847	1847	1847	1847	0
619	20230706	093600	5218519	1847	1847	1847	1847	0
620	20230706	093500	5218519	1847	1847	1847	1847	46
621	20230706	093400	5133557	1847	1847	1847	1847	31
622	20230706	093300	5076300	1847	1847	1847	1847	28
623	20230706	093200	5024584	1847	1848	1848	1847	395
624	20230706	093100	4294943	1871	1871	1871	1871	2
625	20230706	093000	4291201	1846	1846	1846	1846	0
626	20230706	092900	4291201	1846	1846	1846	1846	0
627	20230706	092800	4291201	1846	1846	1846	1846	0
628	20230706	092700	4291201	1846	1846	1846	1846	1
629	20230706	092600	4289355	1872	1872	1872	1872	0
630	20230706	092500	4289355	1872	1872	1872	1872	0
631	20230706	092400	4289355	1872	1872	1872	1872	0
632	20230706	092300	4289355	1872	1872	1872	1872	1
633	20230706	092200	4287483	1872	1869	1872	1843	218
634	20230706	092100	3882398	1843	1843	1843	1843	0
635	20230706	092000	3882398	1843	1843	1843	1843	0
636	20230706	091900	3882398	1843	1843	1843	1843	0
637	20230706	091800	3882398	1843	1843	1843	1843	0
638	20230706	091700	3882398	1843	1844	1844	1843	801
639	20230706	091600	2406092	1843	1843	1843	1843	0
640	20230706	091500	2406092	1843	1843	1843	1843	0
641	20230706	091400	2406092	1843	1843	1843	1843	0
642	20230706	091300	2406092	1843	1843	1843	1843	0
643	20230706	091200	2406092	1843	1843	1843	1843	736
644	20230706	091100	1049644	1843	1844	1844	1843	70
645	20230706	091000	920632	1843	1843	1843	1843	200
646	20230706	090900	552032	1872	1872	1872	1872	0
647	20230706	090800	552032	1872	1872	1872	1872	0
648	20230706	090700	552032	1872	1872	1872	1872	0
649	20230706	090600	552032	1872	1872	1872	1872	0
650	20230706	090500	552032	1872	1872	1872	1872	0
651	20230706	090400	552032	1872	1872	1872	1872	0
652	20230706	090300	552032	1872	1872	1872	1872	0
653	20230706	090200	552032	1872	1872	1872	1872	1
654	20230706	090100	550160	1840	1840	1840	1840	0
655	20230706	090000	550160	1840	1840	1840	1840	299