KissMeData/078000/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	193300	62458560	9060	9060	9060	9060	194
3	20230616	193200	62458560	9060	9060	9060	9060	0
4	20230616	193100	62458560	9060	9060	9060	9060	0
5	20230616	193000	62458560	9060	9060	9060	9060	0
6	20230616	192900	62458560	9060	9060	9060	9060	0
7	20230616	192800	62458560	9060	9060	9060	9060	0
8	20230616	192700	62458560	9060	9060	9060	9060	0
9	20230616	192600	62458560	9060	9060	9060	9060	0
10	20230616	192500	62458560	9060	9060	9060	9060	0
11	20230616	192400	62458560	9060	9060	9060	9060	0
12	20230616	192300	62458560	9060	9060	9060	9060	0
13	20230616	192200	62458560	9060	9060	9060	9060	0
14	20230616	192100	62458560	9060	9060	9060	9060	0
15	20230616	192000	62458560	9060	9060	9060	9060	0
16	20230616	191900	62458560	9060	9060	9060	9060	0
17	20230616	191800	62458560	9060	9060	9060	9060	0
18	20230616	191700	62458560	9060	9060	9060	9060	0
19	20230616	191600	62458560	9060	9060	9060	9060	0
20	20230616	191500	62458560	9060	9060	9060	9060	0
21	20230616	191400	62458560	9060	9060	9060	9060	0
22	20230616	191300	62458560	9060	9060	9060	9060	0
23	20230616	191200	62458560	9060	9060	9060	9060	0
24	20230616	191100	62458560	9060	9060	9060	9060	0
25	20230616	191000	62458560	9060	9060	9060	9060	0
26	20230616	190900	62458560	9060	9060	9060	9060	0
27	20230616	190800	62458560	9060	9060	9060	9060	0
28	20230616	190700	62458560	9060	9060	9060	9060	0
29	20230616	190600	62458560	9060	9060	9060	9060	0
30	20230616	190500	62458560	9060	9060	9060	9060	0
31	20230616	190400	62458560	9060	9060	9060	9060	0
32	20230616	190300	62458560	9060	9060	9060	9060	194
33	20230616	190200	62458560	9060	9060	9060	9060	0
34	20230616	190100	62458560	9060	9060	9060	9060	0
35	20230616	190000	62458560	9060	9060	9060	9060	0
36	20230616	185900	62458560	9060	9060	9060	9060	0
37	20230616	185800	62458560	9060	9060	9060	9060	0
38	20230616	185700	62458560	9060	9060	9060	9060	0
39	20230616	185600	62458560	9060	9060	9060	9060	0
40	20230616	185500	62458560	9060	9060	9060	9060	0
41	20230616	185400	62458560	9060	9060	9060	9060	0
42	20230616	185300	62458560	9060	9060	9060	9060	0
43	20230616	185200	62458560	9060	9060	9060	9060	0
44	20230616	185100	62458560	9060	9060	9060	9060	0
45	20230616	185000	62458560	9060	9060	9060	9060	0
46	20230616	184900	62458560	9060	9060	9060	9060	0
47	20230616	184800	62458560	9060	9060	9060	9060	0
48	20230616	184700	62458560	9060	9060	9060	9060	0
49	20230616	184600	62458560	9060	9060	9060	9060	0
50	20230616	184500	62458560	9060	9060	9060	9060	0
51	20230616	184400	62458560	9060	9060	9060	9060	0
52	20230616	184300	62458560	9060	9060	9060	9060	0
53	20230616	184200	62458560	9060	9060	9060	9060	0
54	20230616	184100	62458560	9060	9060	9060	9060	0
55	20230616	184000	62458560	9060	9060	9060	9060	0
56	20230616	183900	62458560	9060	9060	9060	9060	0
57	20230616	183800	62458560	9060	9060	9060	9060	0
58	20230616	183700	62458560	9060	9060	9060	9060	0
59	20230616	183600	62458560	9060	9060	9060	9060	0
60	20230616	183500	62458560	9060	9060	9060	9060	0
61	20230616	183400	62458560	9060	9060	9060	9060	0
62	20230616	183300	62458560	9060	9060	9060	9060	194
63	20230616	183200	62458560	9060	9060	9060	9060	0
64	20230616	183100	62458560	9060	9060	9060	9060	0
65	20230616	183000	62458560	9060	9060	9060	9060	0
66	20230616	182900	62458560	9060	9060	9060	9060	0
67	20230616	182800	62458560	9060	9060	9060	9060	0
68	20230616	182700	62458560	9060	9060	9060	9060	0
69	20230616	182600	62458560	9060	9060	9060	9060	0
70	20230616	182500	62458560	9060	9060	9060	9060	0
71	20230616	182400	62458560	9060	9060	9060	9060	0
72	20230616	182300	62458560	9060	9060	9060	9060	0
73	20230616	182200	62458560	9060	9060	9060	9060	0
74	20230616	182100	62458560	9060	9060	9060	9060	0
75	20230616	182000	62458560	9060	9060	9060	9060	0
76	20230616	181900	62458560	9060	9060	9060	9060	0
77	20230616	181800	62458560	9060	9060	9060	9060	0
78	20230616	181700	62458560	9060	9060	9060	9060	0
79	20230616	181600	62458560	9060	9060	9060	9060	0
80	20230616	181500	62458560	9060	9060	9060	9060	0
81	20230616	181400	62458560	9060	9060	9060	9060	0
82	20230616	181300	62458560	9060	9060	9060	9060	0
83	20230616	181200	62458560	9060	9060	9060	9060	0
84	20230616	181100	62458560	9060	9060	9060	9060	0
85	20230616	181000	62458560	9060	9060	9060	9060	0
86	20230616	180900	62458560	9060	9060	9060	9060	0
87	20230616	180800	62458560	9060	9060	9060	9060	0
88	20230616	180700	62458560	9060	9060	9060	9060	0
89	20230616	180600	62458560	9060	9060	9060	9060	0
90	20230616	180500	62458560	9060	9060	9060	9060	0
91	20230616	180400	62458560	9060	9060	9060	9060	0
92	20230616	180300	62458560	9060	9060	9060	9060	194
93	20230616	180200	62458560	9060	9060	9060	9060	0
94	20230616	180100	62458560	9060	9060	9060	9060	0
95	20230616	180000	62458560	9060	9060	9060	9060	0
96	20230616	175900	62458560	9060	9060	9060	9060	0
97	20230616	175800	62458560	9060	9060	9060	9060	0
98	20230616	175700	62458560	9060	9060	9060	9060	0
99	20230616	175600	62458560	9060	9060	9060	9060	0
100	20230616	175500	62458560	9060	9060	9060	9060	0
101	20230616	175400	62458560	9060	9060	9060	9060	0
102	20230616	175300	62458560	9060	9060	9060	9060	0
103	20230616	175200	62458560	9060	9060	9060	9060	0
104	20230616	175100	62458560	9060	9060	9060	9060	0
105	20230616	175000	62458560	9060	9060	9060	9060	0
106	20230616	174900	62458560	9060	9060	9060	9060	0
107	20230616	174800	62458560	9060	9060	9060	9060	0
108	20230616	174700	62458560	9060	9060	9060	9060	0
109	20230616	174600	62458560	9060	9060	9060	9060	0
110	20230616	174500	62458560	9060	9060	9060	9060	0
111	20230616	174400	62458560	9060	9060	9060	9060	0
112	20230616	174300	62458560	9060	9060	9060	9060	0
113	20230616	174200	62458560	9060	9060	9060	9060	0
114	20230616	174100	62458560	9060	9060	9060	9060	0
115	20230616	174000	62458560	9060	9060	9060	9060	0
116	20230616	173900	62458560	9060	9060	9060	9060	0
117	20230616	173800	62458560	9060	9060	9060	9060	0
118	20230616	173700	62458560	9060	9060	9060	9060	0
119	20230616	173600	62458560	9060	9060	9060	9060	0
120	20230616	173500	62458560	9060	9060	9060	9060	0
121	20230616	173400	62458560	9060	9060	9060	9060	0
122	20230616	173300	62458560	9060	9060	9060	9060	194
123	20230616	173200	62458560	9060	9060	9060	9060	0
124	20230616	173100	62458560	9060	9060	9060	9060	0
125	20230616	173000	62458560	9060	9060	9060	9060	0
126	20230616	172900	62458560	9060	9060	9060	9060	0
127	20230616	172800	62458560	9060	9060	9060	9060	0
128	20230616	172700	62458560	9060	9060	9060	9060	0
129	20230616	172600	62458560	9060	9060	9060	9060	0
130	20230616	172500	62458560	9060	9060	9060	9060	0
131	20230616	172400	62458560	9060	9060	9060	9060	0
132	20230616	172300	62458560	9060	9060	9060	9060	0
133	20230616	172200	62458560	9060	9060	9060	9060	0
134	20230616	172100	62458560	9060	9060	9060	9060	0
135	20230616	172000	62458560	9060	9060	9060	9060	0
136	20230616	171900	62458560	9060	9060	9060	9060	0
137	20230616	171800	62458560	9060	9060	9060	9060	0
138	20230616	171700	62458560	9060	9060	9060	9060	0
139	20230616	171600	62458560	9060	9060	9060	9060	0
140	20230616	171500	62458560	9060	9060	9060	9060	0
141	20230616	171400	62458560	9060	9060	9060	9060	0
142	20230616	171300	62458560	9060	9060	9060	9060	0
143	20230616	171200	62458560	9060	9060	9060	9060	0
144	20230616	171100	62458560	9060	9060	9060	9060	0
145	20230616	171000	62458560	9060	9060	9060	9060	0
146	20230616	170900	62458560	9060	9060	9060	9060	0
147	20230616	170800	62458560	9060	9060	9060	9060	0
148	20230616	170700	62458560	9060	9060	9060	9060	0
149	20230616	170600	62458560	9060	9060	9060	9060	0
150	20230616	170500	62458560	9060	9060	9060	9060	0
151	20230616	170400	62458560	9060	9060	9060	9060	0
152	20230616	170300	62458560	9060	9060	9060	9060	194
153	20230616	170200	62458560	9060	9060	9060	9060	0
154	20230616	170100	62458560	9060	9060	9060	9060	0
155	20230616	170000	62458560	9060	9060	9060	9060	0
156	20230616	165900	62458560	9060	9060	9060	9060	0
157	20230616	165800	62458560	9060	9060	9060	9060	0
158	20230616	165700	62458560	9060	9060	9060	9060	0
159	20230616	165600	62458560	9060	9060	9060	9060	0
160	20230616	165500	62458560	9060	9060	9060	9060	0
161	20230616	165400	62458560	9060	9060	9060	9060	0
162	20230616	165300	62458560	9060	9060	9060	9060	0
163	20230616	165200	62458560	9060	9060	9060	9060	0
164	20230616	165100	62458560	9060	9060	9060	9060	0
165	20230616	165000	62458560	9060	9060	9060	9060	0
166	20230616	164900	62458560	9060	9060	9060	9060	0
167	20230616	164800	62458560	9060	9060	9060	9060	0
168	20230616	164700	62458560	9060	9060	9060	9060	0
169	20230616	164600	62458560	9060	9060	9060	9060	0
170	20230616	164500	62458560	9060	9060	9060	9060	0
171	20230616	164400	62458560	9060	9060	9060	9060	0
172	20230616	164300	62458560	9060	9060	9060	9060	0
173	20230616	164200	62458560	9060	9060	9060	9060	0
174	20230616	164100	62458560	9060	9060	9060	9060	0
175	20230616	164000	62458560	9060	9060	9060	9060	0
176	20230616	163900	62458560	9060	9060	9060	9060	0
177	20230616	163800	62458560	9060	9060	9060	9060	0
178	20230616	163700	62458560	9060	9060	9060	9060	0
179	20230616	163600	62458560	9060	9060	9060	9060	0
180	20230616	163500	62458560	9060	9060	9060	9060	0
181	20230616	163400	62458560	9060	9060	9060	9060	0
182	20230616	163300	62458560	9060	9060	9060	9060	194
183	20230616	163200	62458560	9060	9060	9060	9060	0
184	20230616	163100	62458560	9060	9060	9060	9060	0
185	20230616	163000	62458560	9060	9060	9060	9060	0
186	20230616	162900	62458560	9060	9060	9060	9060	0
187	20230616	162800	62458560	9060	9060	9060	9060	0
188	20230616	162700	62458560	9060	9060	9060	9060	0
189	20230616	162600	62458560	9060	9060	9060	9060	0
190	20230616	162500	62458560	9060	9060	9060	9060	0
191	20230616	162400	62458560	9060	9060	9060	9060	0
192	20230616	162300	62458560	9060	9060	9060	9060	0
193	20230616	162200	62458560	9060	9060	9060	9060	0
194	20230616	162100	62458560	9060	9060	9060	9060	0
195	20230616	162000	62458560	9060	9060	9060	9060	0
196	20230616	161900	62458560	9060	9060	9060	9060	0
197	20230616	161800	62458560	9060	9060	9060	9060	0
198	20230616	161700	62458560	9060	9060	9060	9060	0
199	20230616	161600	62458560	9060	9060	9060	9060	0
200	20230616	161500	62458560	9060	9060	9060	9060	0
201	20230616	161400	62458560	9060	9060	9060	9060	0
202	20230616	161300	62458560	9060	9060	9060	9060	0
203	20230616	161200	62458560	9060	9060	9060	9060	0
204	20230616	161100	62458560	9060	9060	9060	9060	0
205	20230616	161000	62458560	9060	9060	9060	9060	0
206	20230616	160900	62458560	9060	9060	9060	9060	0
207	20230616	160800	62458560	9060	9060	9060	9060	0
208	20230616	160700	62458560	9060	9060	9060	9060	0
209	20230616	160600	62458560	9060	9060	9060	9060	0
210	20230616	160500	62458560	9060	9060	9060	9060	0
211	20230616	160400	62458560	9060	9060	9060	9060	0
212	20230616	160300	62458560	9060	9060	9060	9060	194
213	20230616	160200	62458560	9060	9060	9060	9060	0
214	20230616	160100	62458560	9060	9060	9060	9060	0
215	20230616	160000	62458560	9060	9060	9060	9060	0
216	20230616	155900	62458560	9060	9060	9060	9060	0
217	20230616	155800	62458560	9060	9060	9060	9060	0
218	20230616	155700	62458560	9060	9060	9060	9060	0
219	20230616	155600	62458560	9060	9060	9060	9060	0
220	20230616	155500	62458560	9060	9060	9060	9060	0
221	20230616	155400	62458560	9060	9060	9060	9060	0
222	20230616	155300	62458560	9060	9060	9060	9060	0
223	20230616	155200	62458560	9060	9060	9060	9060	0
224	20230616	155100	62458560	9060	9060	9060	9060	0
225	20230616	155000	62458560	9060	9060	9060	9060	0
226	20230616	154900	62458560	9060	9060	9060	9060	0
227	20230616	154800	62458560	9060	9060	9060	9060	0
228	20230616	154700	62458560	9060	9060	9060	9060	0
229	20230616	154600	62458560	9060	9060	9060	9060	0
230	20230616	154500	62458560	9060	9060	9060	9060	0
231	20230616	154400	62458560	9060	9060	9060	9060	0
232	20230616	154300	62458560	9060	9060	9060	9060	0
233	20230616	154200	62458560	9060	9060	9060	9060	0
234	20230616	154100	62458560	9060	9060	9060	9060	0
235	20230616	154000	62458560	9060	9060	9060	9060	0
236	20230616	153900	62458560	9060	9060	9060	9060	0
237	20230616	153800	62458560	9060	9060	9060	9060	0
238	20230616	153700	62458560	9060	9060	9060	9060	0
239	20230616	153600	62458560	9060	9060	9060	9060	0
240	20230616	153500	62458560	9060	9060	9060	9060	0
241	20230616	153400	62458560	9060	9060	9060	9060	0
242	20230616	153300	62458560	9060	9060	9060	9060	194
243	20230616	153200	62458560	9060	9060	9060	9060	0
244	20230616	153100	62458560	9060	9060	9060	9060	0
245	20230616	153000	62458560	9060	9060	9060	9060	194
246	20230616	152900	60700920	9020	9020	9020	9020	0
247	20230616	152800	60700920	9020	9020	9020	9020	0
248	20230616	152700	60700920	9020	9020	9020	9020	0
249	20230616	152600	60700920	9020	9020	9020	9020	0
250	20230616	152500	60700920	9020	9020	9020	9020	0
251	20230616	152400	60700920	9020	9020	9020	9020	0
252	20230616	152300	60700920	9020	9020	9020	9020	0
253	20230616	152200	60700920	9020	9020	9020	9020	0
254	20230616	152100	60700920	9020	9020	9020	9020	0
255	20230616	152000	60700920	9020	9020	9020	9020	0
256	20230616	151900	60700920	9020	9020	9020	9020	0
257	20230616	151800	60700920	9020	9020	9020	9020	32
258	20230616	151700	60412280	9030	9030	9030	9030	0
259	20230616	151600	60412280	9030	9030	9030	9030	0
260	20230616	151500	60412280	9030	9030	9030	9030	2
261	20230616	151400	60394220	9020	9020	9020	9020	0
262	20230616	151300	60394220	9020	9020	9020	9020	0
263	20230616	151200	60394220	9020	9020	9020	9020	0
264	20230616	151100	60394220	9020	9020	9020	9020	0
265	20230616	151000	60394220	9020	9020	9020	9020	0
266	20230616	150900	60394220	9020	9020	9020	9020	0
267	20230616	150800	60394220	9020	9030	9030	9020	134
268	20230616	150700	59185320	9030	9030	9030	9030	0
269	20230616	150600	59185320	9030	9030	9030	9030	0
270	20230616	150500	59185320	9030	9030	9030	9030	0
271	20230616	150400	59185320	9030	9030	9030	9030	0
272	20230616	150300	59185320	9030	9030	9030	9030	0
273	20230616	150200	59185320	9030	9030	9030	9030	0
274	20230616	150100	59185320	9030	9030	9030	9030	0
275	20230616	150000	59185320	9030	9030	9030	9030	0
276	20230616	145900	59185320	9030	9030	9030	9030	0
277	20230616	145800	59185320	9030	9030	9030	9030	0
278	20230616	145700	59185320	9030	9030	9030	9030	0
279	20230616	145600	59185320	9030	9030	9030	9030	0
280	20230616	145500	59185320	9030	9030	9030	9030	0
281	20230616	145400	59185320	9030	9030	9030	9030	0
282	20230616	145300	59185320	9030	9030	9030	9030	0
283	20230616	145200	59185320	9030	9030	9030	9030	0
284	20230616	145100	59185320	9030	9030	9030	9030	0
285	20230616	145000	59185320	9030	9030	9030	9030	1
286	20230616	144900	59176290	9030	9030	9030	9030	5
287	20230616	144800	59131140	9030	9030	9030	9030	14
288	20230616	144700	59004720	9030	9030	9030	9030	0
289	20230616	144600	59004720	9030	9030	9030	9030	0
290	20230616	144500	59004720	9030	9030	9030	9030	0
291	20230616	144400	59004720	9030	9030	9030	9030	0
292	20230616	144300	59004720	9030	9030	9030	9030	0
293	20230616	144200	59004720	9030	9030	9030	9030	1
294	20230616	144100	58995690	9030	9030	9030	9030	0
295	20230616	144000	58995690	9030	9030	9030	9030	0
296	20230616	143900	58995690	9030	9030	9030	9030	0
297	20230616	143800	58995690	9030	9030	9030	9030	0
298	20230616	143700	58995690	9030	9030	9030	9030	0
299	20230616	143600	58995690	9030	9030	9030	9030	0
300	20230616	143500	58995690	9030	9030	9030	9030	50
301	20230616	143400	58544190	9020	9020	9020	9020	0
302	20230616	143300	58544190	9020	9020	9020	9020	0
303	20230616	143200	58544190	9020	9020	9020	9020	0
304	20230616	143100	58544190	9020	9030	9030	9020	206
305	20230616	143000	56685690	9030	9030	9030	9030	0
306	20230616	142900	56685690	9030	9030	9030	9030	0
307	20230616	142800	56685690	9030	9030	9030	9030	0
308	20230616	142700	56685690	9030	9030	9030	9030	1
309	20230616	142600	56676660	9030	9030	9030	9030	0
310	20230616	142500	56676660	9030	9030	9030	9030	2
311	20230616	142400	56658600	9040	9040	9040	9040	7
312	20230616	142300	56595320	9060	9050	9060	9050	1104
313	20230616	142200	46594490	9050	9050	9050	9050	1
314	20230616	142100	46585440	9060	9060	9060	9060	0
315	20230616	142000	46585440	9060	9050	9060	9050	1103
316	20230616	141900	36596680	9060	9060	9060	9060	0
317	20230616	141800	36596680	9060	9060	9060	9060	0
318	20230616	141700	36596680	9060	9060	9060	9060	0
319	20230616	141600	36596680	9060	9060	9060	9060	0
320	20230616	141500	36596680	9060	9060	9060	9060	0
321	20230616	141400	36596680	9060	9060	9060	9060	0
322	20230616	141300	36596680	9060	9050	9060	9050	1104
323	20230616	141200	26601070	9050	9050	9050	9050	0
324	20230616	141100	26601070	9050	9050	9050	9050	0
325	20230616	141000	26601070	9050	9050	9050	9050	0
326	20230616	140900	26601070	9050	9050	9050	9050	0
327	20230616	140800	26601070	9050	9050	9050	9050	0
328	20230616	140700	26601070	9050	9050	9050	9050	0
329	20230616	140600	26601070	9050	9050	9050	9050	0
330	20230616	140500	26601070	9050	9050	9050	9050	0
331	20230616	140400	26601070	9050	9050	9050	9050	0
332	20230616	140300	26601070	9050	9050	9050	9050	0
333	20230616	140200	26601070	9050	9050	9050	9050	0
334	20230616	140100	26601070	9050	9050	9050	9050	5
335	20230616	140000	26555820	9060	9060	9060	9060	0
336	20230616	135900	26555820	9060	9060	9060	9060	0
337	20230616	135800	26555820	9060	9060	9060	9060	0
338	20230616	135700	26555820	9060	9060	9060	9060	0
339	20230616	135600	26555820	9060	9060	9060	9060	0
340	20230616	135500	26555820	9060	9060	9060	9060	0
341	20230616	135400	26555820	9060	9060	9060	9060	0
342	20230616	135300	26555820	9060	9060	9060	9060	0
343	20230616	135200	26555820	9060	9060	9060	9060	0
344	20230616	135100	26555820	9060	9060	9060	9060	0
345	20230616	135000	26555820	9060	9060	9060	9060	0
346	20230616	134900	26555820	9060	9060	9060	9060	0
347	20230616	134800	26555820	9060	9060	9060	9060	0
348	20230616	134700	26555820	9060	9060	9060	9060	0
349	20230616	134600	26555820	9060	9060	9060	9060	0
350	20230616	134500	26555820	9060	9060	9060	9060	0
351	20230616	134400	26555820	9060	9060	9060	9060	0
352	20230616	134300	26555820	9060	9060	9060	9060	0
353	20230616	134200	26555820	9060	9060	9060	9060	0
354	20230616	134100	26555820	9060	9060	9060	9060	0
355	20230616	134000	26555820	9060	9060	9060	9060	0
356	20230616	133900	26555820	9060	9060	9060	9060	0
357	20230616	133800	26555820	9060	9060	9060	9060	0
358	20230616	133700	26555820	9060	9060	9060	9060	0
359	20230616	133600	26555820	9060	9060	9060	9060	0
360	20230616	133500	26555820	9060	9060	9060	9060	0
361	20230616	133400	26555820	9060	9060	9060	9060	0
362	20230616	133300	26555820	9060	9060	9060	9060	0
363	20230616	133200	26555820	9060	9060	9060	9060	0
364	20230616	133100	26555820	9060	9060	9060	9060	65
365	20230616	133000	25966920	9020	9020	9020	9020	0
366	20230616	132900	25966920	9020	9020	9020	9020	0
367	20230616	132800	25966920	9020	9030	9030	9020	116
368	20230616	132700	24919600	9020	9020	9020	9020	0
369	20230616	132600	24919600	9020	9020	9020	9020	115
370	20230616	132500	23882300	9020	9020	9020	9020	0
371	20230616	132400	23882300	9020	9030	9030	9020	116
372	20230616	132300	22835260	9030	9050	9050	9030	116
373	20230616	132200	21785780	9040	9040	9040	9040	0
374	20230616	132100	21785780	9040	9040	9040	9040	116
375	20230616	132000	20737140	9040	9040	9040	9040	0
376	20230616	131900	20737140	9040	9040	9040	9040	116
377	20230616	131800	19688500	9040	9040	9040	9040	116
378	20230616	131700	18639860	9040	9040	9040	9040	0
379	20230616	131600	18639860	9040	9040	9040	9040	116
380	20230616	131500	17591220	9040	9040	9040	9040	0
381	20230616	131400	17591220	9040	9070	9070	9040	116
382	20230616	131300	16540430	9080	9080	9080	9080	116
383	20230616	131200	15487150	9080	9080	9080	9080	0
384	20230616	131100	15487150	9080	9080	9080	9080	116
385	20230616	131000	14433870	9080	9080	9080	9080	0
386	20230616	130900	14433870	9080	9080	9080	9080	116
387	20230616	130800	13380590	9080	9090	9090	9080	116
388	20230616	130700	12327020	9090	9090	9090	9090	0
389	20230616	130600	12327020	9090	9090	9090	9090	116
390	20230616	130500	11272580	9090	9090	9090	9090	0
391	20230616	130400	11272580	9090	9100	9100	9090	116
392	20230616	130300	10217090	9110	9110	9110	9110	0
393	20230616	130200	10217090	9110	9110	9110	9110	0
394	20230616	130100	10217090	9110	9110	9110	9110	0
395	20230616	130000	10217090	9110	9110	9110	9110	0
396	20230616	125900	10217090	9110	9110	9110	9110	0
397	20230616	125800	10217090	9110	9110	9110	9110	0
398	20230616	125700	10217090	9110	9110	9110	9110	0
399	20230616	125600	10217090	9110	9110	9110	9110	0
400	20230616	125500	10217090	9110	9110	9110	9110	0
401	20230616	125400	10217090	9110	9110	9110	9110	0
402	20230616	125300	10217090	9110	9110	9110	9110	0
403	20230616	125200	10217090	9110	9110	9110	9110	0
404	20230616	125100	10217090	9110	9110	9110	9110	0
405	20230616	125000	10217090	9110	9110	9110	9110	0
406	20230616	124900	10217090	9110	9110	9110	9110	0
407	20230616	124800	10217090	9110	9110	9110	9110	0
408	20230616	124700	10217090	9110	9110	9110	9110	0
409	20230616	124600	10217090	9110	9110	9110	9110	0
410	20230616	124500	10217090	9110	9110	9110	9110	0
411	20230616	124400	10217090	9110	9110	9110	9110	0
412	20230616	124300	10217090	9110	9110	9110	9110	0
413	20230616	124200	10217090	9110	9110	9110	9110	0
414	20230616	124100	10217090	9110	9110	9110	9110	0
415	20230616	124000	10217090	9110	9110	9110	9110	0
416	20230616	123900	10217090	9110	9110	9110	9110	0
417	20230616	123800	10217090	9110	9110	9110	9110	0
418	20230616	123700	10217090	9110	9110	9110	9110	0
419	20230616	123600	10217090	9110	9110	9110	9110	0
420	20230616	123500	10217090	9110	9110	9110	9110	0
421	20230616	123400	10217090	9110	9110	9110	9110	0
422	20230616	123300	10217090	9110	9110	9110	9110	1
423	20230616	123200	10207980	9110	9110	9110	9110	0
424	20230616	123100	10207980	9110	9110	9110	9110	9
425	20230616	123000	10125990	9110	9110	9110	9110	0
426	20230616	122900	10125990	9110	9110	9110	9110	0
427	20230616	122800	10125990	9110	9110	9110	9110	0
428	20230616	122700	10125990	9110	9110	9110	9110	0
429	20230616	122600	10125990	9110	9110	9110	9110	0
430	20230616	122500	10125990	9110	9110	9110	9110	0
431	20230616	122400	10125990	9110	9110	9110	9110	0
432	20230616	122300	10125990	9110	9110	9110	9110	3
433	20230616	122200	10098660	9100	9100	9100	9100	0
434	20230616	122100	10098660	9100	9100	9100	9100	0
435	20230616	122000	10098660	9100	9100	9100	9100	0
436	20230616	121900	10098660	9100	9100	9100	9100	0
437	20230616	121800	10098660	9100	9100	9100	9100	0
438	20230616	121700	10098660	9100	9100	9100	9100	0
439	20230616	121600	10098660	9100	9100	9100	9100	0
440	20230616	121500	10098660	9100	9100	9100	9100	0
441	20230616	121400	10098660	9100	9100	9100	9100	0
442	20230616	121300	10098660	9100	9100	9100	9100	0
443	20230616	121200	10098660	9100	9100	9100	9100	0
444	20230616	121100	10098660	9100	9100	9100	9100	0
445	20230616	121000	10098660	9100	9100	9100	9100	0
446	20230616	120900	10098660	9100	9100	9100	9100	24
447	20230616	120800	9880260	9110	9110	9110	9110	0
448	20230616	120700	9880260	9110	9110	9110	9110	0
449	20230616	120600	9880260	9110	9110	9110	9110	0
450	20230616	120500	9880260	9110	9110	9110	9110	0
451	20230616	120400	9880260	9110	9110	9110	9110	0
452	20230616	120300	9880260	9110	9110	9110	9110	0
453	20230616	120200	9880260	9110	9110	9110	9110	0
454	20230616	120100	9880260	9110	9110	9110	9110	0
455	20230616	120000	9880260	9110	9110	9110	9110	0
456	20230616	115900	9880260	9110	9110	9110	9110	44
457	20230616	115800	9479420	9110	9110	9110	9110	0
458	20230616	115700	9479420	9110	9110	9110	9110	0
459	20230616	115600	9479420	9110	9110	9110	9110	0
460	20230616	115500	9479420	9110	9110	9110	9110	0
461	20230616	115400	9479420	9110	9110	9110	9110	0
462	20230616	115300	9479420	9110	9110	9110	9110	0
463	20230616	115200	9479420	9110	9110	9110	9110	0
464	20230616	115100	9479420	9110	9110	9110	9110	0
465	20230616	115000	9479420	9110	9110	9110	9110	0
466	20230616	114900	9479420	9110	9110	9110	9110	0
467	20230616	114800	9479420	9110	9110	9110	9110	0
468	20230616	114700	9479420	9110	9110	9110	9110	0
469	20230616	114600	9479420	9110	9110	9110	9110	0
470	20230616	114500	9479420	9110	9110	9110	9110	0
471	20230616	114400	9479420	9110	9110	9110	9110	0
472	20230616	114300	9479420	9110	9110	9110	9110	0
473	20230616	114200	9479420	9110	9110	9110	9110	0
474	20230616	114100	9479420	9110	9110	9110	9110	0
475	20230616	114000	9479420	9110	9110	9110	9110	0
476	20230616	113900	9479420	9110	9110	9110	9110	0
477	20230616	113800	9479420	9110	9110	9110	9110	0
478	20230616	113700	9479420	9110	9110	9110	9110	11
479	20230616	113600	9379210	9110	9110	9110	9110	0
480	20230616	113500	9379210	9110	9110	9110	9110	0
481	20230616	113400	9379210	9110	9110	9110	9110	1
482	20230616	113300	9370100	9110	9110	9110	9110	0
483	20230616	113200	9370100	9110	9110	9110	9110	0
484	20230616	113100	9370100	9110	9110	9110	9110	0
485	20230616	113000	9370100	9110	9110	9110	9110	0
486	20230616	112900	9370100	9110	9110	9110	9110	0
487	20230616	112800	9370100	9110	9110	9110	9110	1
488	20230616	112700	9360990	9110	9110	9110	9110	10
489	20230616	112600	9269890	9090	9090	9090	9090	0
490	20230616	112500	9269890	9090	9090	9090	9090	0
491	20230616	112400	9269890	9090	9090	9090	9090	0
492	20230616	112300	9269890	9090	9090	9090	9090	0
493	20230616	112200	9269890	9090	9090	9090	9090	0
494	20230616	112100	9269890	9090	9090	9090	9090	0
495	20230616	112000	9269890	9090	9090	9090	9090	0
496	20230616	111900	9269890	9090	9090	9090	9090	0
497	20230616	111800	9269890	9090	9090	9090	9090	0
498	20230616	111700	9269890	9090	9090	9090	9090	0
499	20230616	111600	9269890	9090	9090	9090	9090	0
500	20230616	111500	9269890	9090	9090	9090	9090	0
501	20230616	111400	9269890	9090	9090	9090	9090	0
502	20230616	111300	9269890	9090	9090	9090	9090	0
503	20230616	111200	9269890	9090	9090	9090	9090	0
504	20230616	111100	9269890	9090	9090	9090	9090	0
505	20230616	111000	9269890	9090	9090	9090	9090	0
506	20230616	110900	9269890	9090	9090	9090	9090	0
507	20230616	110800	9269890	9090	9090	9090	9090	0
508	20230616	110700	9269890	9090	9090	9090	9090	0
509	20230616	110600	9269890	9090	9090	9090	9090	0
510	20230616	110500	9269890	9090	9090	9090	9090	0
511	20230616	110400	9269890	9090	9090	9090	9090	0
512	20230616	110300	9269890	9090	9090	9090	9090	0
513	20230616	110200	9269890	9090	9090	9090	9090	0
514	20230616	110100	9269890	9090	9090	9090	9090	0
515	20230616	110000	9269890	9090	9090	9090	9090	0
516	20230616	105900	9269890	9090	9090	9090	9090	0
517	20230616	105800	9269890	9090	9090	9090	9090	0
518	20230616	105700	9269890	9090	9090	9090	9090	0
519	20230616	105600	9269890	9090	9090	9090	9090	0
520	20230616	105500	9269890	9090	9090	9090	9090	0
521	20230616	105400	9269890	9090	9090	9090	9090	0
522	20230616	105300	9269890	9090	9090	9090	9090	0
523	20230616	105200	9269890	9090	9090	9090	9090	0
524	20230616	105100	9269890	9090	9090	9090	9090	0
525	20230616	105000	9269890	9090	9090	9090	9090	0
526	20230616	104900	9269890	9090	9090	9090	9090	0
527	20230616	104800	9269890	9090	9090	9090	9090	0
528	20230616	104700	9269890	9090	9090	9090	9090	0
529	20230616	104600	9269890	9090	9090	9090	9090	0
530	20230616	104500	9269890	9090	9090	9090	9090	0
531	20230616	104400	9269890	9090	9090	9090	9090	0
532	20230616	104300	9269890	9090	9090	9090	9090	0
533	20230616	104200	9269890	9090	9090	9090	9090	0
534	20230616	104100	9269890	9090	9090	9090	9090	0
535	20230616	104000	9269890	9090	9090	9090	9090	0
536	20230616	103900	9269890	9090	9090	9090	9090	0
537	20230616	103800	9269890	9090	9090	9090	9090	0
538	20230616	103700	9269890	9090	9090	9090	9090	0
539	20230616	103600	9269890	9090	9090	9090	9090	0
540	20230616	103500	9269890	9090	9090	9090	9090	0
541	20230616	103400	9269890	9090	9090	9090	9090	12
542	20230616	103300	9160810	9090	9090	9090	9090	0
543	20230616	103200	9160810	9090	9090	9090	9090	0
544	20230616	103100	9160810	9090	9090	9090	9090	0
545	20230616	103000	9160810	9090	9090	9090	9090	0
546	20230616	102900	9160810	9090	9090	9090	9090	0
547	20230616	102800	9160810	9090	9090	9090	9090	0
548	20230616	102700	9160810	9090	9090	9090	9090	0
549	20230616	102600	9160810	9090	9090	9090	9090	0
550	20230616	102500	9160810	9090	9090	9090	9090	0
551	20230616	102400	9160810	9090	9090	9090	9090	0
552	20230616	102300	9160810	9090	9090	9090	9090	0
553	20230616	102200	9160810	9090	9090	9090	9090	0
554	20230616	102100	9160810	9090	9090	9090	9090	0
555	20230616	102000	9160810	9090	9090	9090	9090	0
556	20230616	101900	9160810	9090	9090	9090	9090	0
557	20230616	101800	9160810	9090	9100	9100	9090	517
558	20230616	101700	4460530	9110	9120	9120	9110	15
559	20230616	101600	4323860	9110	9110	9110	9110	0
560	20230616	101500	4323860	9110	9110	9110	9110	0
561	20230616	101400	4323860	9110	9110	9110	9110	0
562	20230616	101300	4323860	9110	9110	9110	9110	0
563	20230616	101200	4323860	9110	9110	9110	9110	0
564	20230616	101100	4323860	9110	9110	9110	9110	0
565	20230616	101000	4323860	9110	9110	9110	9110	0
566	20230616	100900	4323860	9110	9110	9110	9110	0
567	20230616	100800	4323860	9110	9110	9110	9110	0
568	20230616	100700	4323860	9110	9110	9110	9110	0
569	20230616	100600	4323860	9110	9110	9110	9110	0
570	20230616	100500	4323860	9110	9110	9110	9110	0
571	20230616	100400	4323860	9110	9120	9120	9110	69
572	20230616	100300	3695260	9110	9110	9110	9110	0
573	20230616	100200	3695260	9110	9110	9110	9110	0
574	20230616	100100	3695260	9110	9110	9110	9110	0
575	20230616	100000	3695260	9110	9110	9110	9110	0
576	20230616	095900	3695260	9110	9110	9110	9110	0
577	20230616	095800	3695260	9110	9110	9110	9110	0
578	20230616	095700	3695260	9110	9110	9110	9110	0
579	20230616	095600	3695260	9110	9110	9110	9110	0
580	20230616	095500	3695260	9110	9110	9110	9110	0
581	20230616	095400	3695260	9110	9110	9110	9110	0
582	20230616	095300	3695260	9110	9110	9110	9110	0
583	20230616	095200	3695260	9110	9110	9110	9110	0
584	20230616	095100	3695260	9110	9110	9110	9110	0
585	20230616	095000	3695260	9110	9110	9110	9110	0
586	20230616	094900	3695260	9110	9110	9110	9110	0
587	20230616	094800	3695260	9110	9110	9110	9110	0
588	20230616	094700	3695260	9110	9110	9110	9110	1
589	20230616	094600	3686150	9130	9130	9130	9130	1
590	20230616	094500	3677020	9130	9130	9130	9130	0
591	20230616	094400	3677020	9130	9130	9130	9130	0
592	20230616	094300	3677020	9130	9130	9130	9130	0
593	20230616	094200	3677020	9130	9130	9130	9130	0
594	20230616	094100	3677020	9130	9130	9130	9130	0
595	20230616	094000	3677020	9130	9130	9130	9130	0
596	20230616	093900	3677020	9130	9130	9130	9130	0
597	20230616	093800	3677020	9130	9130	9130	9130	0
598	20230616	093700	3677020	9130	9130	9130	9130	0
599	20230616	093600	3677020	9130	9130	9130	9130	0
600	20230616	093500	3677020	9130	9130	9130	9130	0
601	20230616	093400	3677020	9130	9130	9130	9130	1
602	20230616	093300	3667890	9130	9130	9130	9130	0
603	20230616	093200	3667890	9130	9130	9130	9130	1
604	20230616	093100	3658760	9140	9140	9140	9140	0
605	20230616	093000	3658760	9140	9140	9140	9140	1
606	20230616	092900	3649620	9110	9110	9110	9110	0
607	20230616	092800	3649620	9110	9110	9110	9110	6
608	20230616	092700	3594960	9110	9110	9110	9110	0
609	20230616	092600	3594960	9110	9110	9110	9110	0
610	20230616	092500	3594960	9110	9110	9110	9110	1
611	20230616	092400	3585850	9100	9100	9100	9100	0
612	20230616	092300	3585850	9100	9100	9100	9100	0
613	20230616	092200	3585850	9100	9100	9100	9100	50
614	20230616	092100	3130850	9100	9030	9100	9030	258
615	20230616	092000	794280	9030	9030	9030	9030	0
616	20230616	091900	794280	9030	9030	9030	9030	0
617	20230616	091800	794280	9030	9030	9030	9030	0
618	20230616	091700	794280	9030	9030	9030	9030	0
619	20230616	091600	794280	9030	9030	9030	9030	20
620	20230616	091500	613680	9030	9030	9030	9030	5
621	20230616	091400	568530	9030	9030	9030	9030	10
622	20230616	091300	478230	9030	9030	9030	9030	10
623	20230616	091200	387930	9060	9060	9060	9060	0
624	20230616	091100	387930	9060	9060	9060	9060	0
625	20230616	091000	387930	9060	9060	9060	9060	0
626	20230616	090900	387930	9060	9060	9060	9060	0
627	20230616	090800	387930	9060	9060	9060	9060	0
628	20230616	090700	387930	9060	9060	9060	9060	0
629	20230616	090600	387930	9060	9060	9060	9060	0
630	20230616	090500	387930	9060	9060	9060	9060	0
631	20230616	090400	387930	9060	9060	9060	9060	0
632	20230616	090300	387930	9060	9060	9060	9060	0
633	20230616	090200	387930	9060	9060	9060	9060	10
634	20230616	090100	297330	9010	9010	9010	9010	0
635	20230616	090000	297330	9010	9010	9010	9010	33