KissMeData/008470/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	184800	16658040	5060	5060	5060	5060	2
3	20230712	184700	16658040	5060	5060	5060	5060	0
4	20230712	184600	16658040	5060	5060	5060	5060	0
5	20230712	184500	16658040	5060	5060	5060	5060	0
6	20230712	184400	16658040	5060	5060	5060	5060	0
7	20230712	184300	16658040	5060	5060	5060	5060	0
8	20230712	184200	16658040	5060	5060	5060	5060	0
9	20230712	184100	16658040	5060	5060	5060	5060	0
10	20230712	184000	16658040	5060	5060	5060	5060	0
11	20230712	183900	16658040	5060	5060	5060	5060	0
12	20230712	183800	16658040	5060	5060	5060	5060	0
13	20230712	183700	16658040	5060	5060	5060	5060	0
14	20230712	183600	16658040	5060	5060	5060	5060	0
15	20230712	183500	16658040	5060	5060	5060	5060	0
16	20230712	183400	16658040	5060	5060	5060	5060	0
17	20230712	183300	16658040	5060	5060	5060	5060	0
18	20230712	183200	16658040	5060	5060	5060	5060	0
19	20230712	183100	16658040	5060	5060	5060	5060	0
20	20230712	183000	16658040	5060	5060	5060	5060	0
21	20230712	182900	16658040	5060	5060	5060	5060	0
22	20230712	182800	16658040	5060	5060	5060	5060	0
23	20230712	182700	16658040	5060	5060	5060	5060	0
24	20230712	182600	16658040	5060	5060	5060	5060	0
25	20230712	182500	16658040	5060	5060	5060	5060	0
26	20230712	182400	16658040	5060	5060	5060	5060	0
27	20230712	182300	16658040	5060	5060	5060	5060	0
28	20230712	182200	16658040	5060	5060	5060	5060	0
29	20230712	182100	16658040	5060	5060	5060	5060	0
30	20230712	182000	16658040	5060	5060	5060	5060	0
31	20230712	181900	16658040	5060	5060	5060	5060	0
32	20230712	181800	16658040	5060	5060	5060	5060	2
33	20230712	181700	16658040	5060	5060	5060	5060	0
34	20230712	181600	16658040	5060	5060	5060	5060	0
35	20230712	181500	16658040	5060	5060	5060	5060	0
36	20230712	181400	16658040	5060	5060	5060	5060	0
37	20230712	181300	16658040	5060	5060	5060	5060	0
38	20230712	181200	16658040	5060	5060	5060	5060	0
39	20230712	181100	16658040	5060	5060	5060	5060	0
40	20230712	181000	16658040	5060	5060	5060	5060	0
41	20230712	180900	16658040	5060	5060	5060	5060	0
42	20230712	180800	16658040	5060	5060	5060	5060	0
43	20230712	180700	16658040	5060	5060	5060	5060	0
44	20230712	180600	16658040	5060	5060	5060	5060	0
45	20230712	180500	16658040	5060	5060	5060	5060	0
46	20230712	180400	16658040	5060	5060	5060	5060	0
47	20230712	180300	16658040	5060	5060	5060	5060	0
48	20230712	180200	16658040	5060	5060	5060	5060	0
49	20230712	180100	16658040	5060	5060	5060	5060	0
50	20230712	180000	16658040	5060	5060	5060	5060	0
51	20230712	175900	16658040	5060	5060	5060	5060	0
52	20230712	175800	16658040	5060	5060	5060	5060	0
53	20230712	175700	16658040	5060	5060	5060	5060	0
54	20230712	175600	16658040	5060	5060	5060	5060	0
55	20230712	175500	16658040	5060	5060	5060	5060	0
56	20230712	175400	16658040	5060	5060	5060	5060	0
57	20230712	175300	16658040	5060	5060	5060	5060	0
58	20230712	175200	16658040	5060	5060	5060	5060	0
59	20230712	175100	16658040	5060	5060	5060	5060	0
60	20230712	175000	16658040	5060	5060	5060	5060	0
61	20230712	174900	16658040	5060	5060	5060	5060	0
62	20230712	174800	16658040	5060	5060	5060	5060	2
63	20230712	174700	16658040	5060	5060	5060	5060	0
64	20230712	174600	16658040	5060	5060	5060	5060	0
65	20230712	174500	16658040	5060	5060	5060	5060	0
66	20230712	174400	16658040	5060	5060	5060	5060	0
67	20230712	174300	16658040	5060	5060	5060	5060	0
68	20230712	174200	16658040	5060	5060	5060	5060	0
69	20230712	174100	16658040	5060	5060	5060	5060	0
70	20230712	174000	16658040	5060	5060	5060	5060	0
71	20230712	173900	16658040	5060	5060	5060	5060	0
72	20230712	173800	16658040	5060	5060	5060	5060	0
73	20230712	173700	16658040	5060	5060	5060	5060	0
74	20230712	173600	16658040	5060	5060	5060	5060	0
75	20230712	173500	16658040	5060	5060	5060	5060	0
76	20230712	173400	16658040	5060	5060	5060	5060	0
77	20230712	173300	16658040	5060	5060	5060	5060	0
78	20230712	173200	16658040	5060	5060	5060	5060	0
79	20230712	173100	16658040	5060	5060	5060	5060	0
80	20230712	173000	16658040	5060	5060	5060	5060	0
81	20230712	172900	16658040	5060	5060	5060	5060	0
82	20230712	172800	16658040	5060	5060	5060	5060	0
83	20230712	172700	16658040	5060	5060	5060	5060	0
84	20230712	172600	16658040	5060	5060	5060	5060	0
85	20230712	172500	16658040	5060	5060	5060	5060	0
86	20230712	172400	16658040	5060	5060	5060	5060	0
87	20230712	172300	16658040	5060	5060	5060	5060	0
88	20230712	172200	16658040	5060	5060	5060	5060	0
89	20230712	172100	16658040	5060	5060	5060	5060	0
90	20230712	172000	16658040	5060	5060	5060	5060	0
91	20230712	171900	16658040	5060	5060	5060	5060	0
92	20230712	171800	16658040	5060	5060	5060	5060	2
93	20230712	171700	16658040	5060	5060	5060	5060	0
94	20230712	171600	16658040	5060	5060	5060	5060	0
95	20230712	171500	16658040	5060	5060	5060	5060	0
96	20230712	171400	16658040	5060	5060	5060	5060	0
97	20230712	171300	16658040	5060	5060	5060	5060	0
98	20230712	171200	16658040	5060	5060	5060	5060	0
99	20230712	171100	16658040	5060	5060	5060	5060	0
100	20230712	171000	16658040	5060	5060	5060	5060	0
101	20230712	170900	16658040	5060	5060	5060	5060	0
102	20230712	170800	16658040	5060	5060	5060	5060	0
103	20230712	170700	16658040	5060	5060	5060	5060	0
104	20230712	170600	16658040	5060	5060	5060	5060	0
105	20230712	170500	16658040	5060	5060	5060	5060	0
106	20230712	170400	16658040	5060	5060	5060	5060	0
107	20230712	170300	16658040	5060	5060	5060	5060	0
108	20230712	170200	16658040	5060	5060	5060	5060	0
109	20230712	170100	16658040	5060	5060	5060	5060	0
110	20230712	170000	16658040	5060	5060	5060	5060	0
111	20230712	165900	16658040	5060	5060	5060	5060	0
112	20230712	165800	16658040	5060	5060	5060	5060	0
113	20230712	165700	16658040	5060	5060	5060	5060	0
114	20230712	165600	16658040	5060	5060	5060	5060	0
115	20230712	165500	16658040	5060	5060	5060	5060	0
116	20230712	165400	16658040	5060	5060	5060	5060	0
117	20230712	165300	16658040	5060	5060	5060	5060	0
118	20230712	165200	16658040	5060	5060	5060	5060	0
119	20230712	165100	16658040	5060	5060	5060	5060	0
120	20230712	165000	16658040	5060	5060	5060	5060	0
121	20230712	164900	16658040	5060	5060	5060	5060	0
122	20230712	164800	16658040	5060	5060	5060	5060	2
123	20230712	164700	16658040	5060	5060	5060	5060	0
124	20230712	164600	16658040	5060	5060	5060	5060	0
125	20230712	164500	16658040	5060	5060	5060	5060	0
126	20230712	164400	16658040	5060	5060	5060	5060	0
127	20230712	164300	16658040	5060	5060	5060	5060	0
128	20230712	164200	16658040	5060	5060	5060	5060	0
129	20230712	164100	16658040	5060	5060	5060	5060	0
130	20230712	164000	16658040	5060	5060	5060	5060	0
131	20230712	163900	16658040	5060	5060	5060	5060	0
132	20230712	163800	16658040	5060	5060	5060	5060	0
133	20230712	163700	16658040	5060	5060	5060	5060	0
134	20230712	163600	16658040	5060	5060	5060	5060	0
135	20230712	163500	16658040	5060	5060	5060	5060	0
136	20230712	163400	16658040	5060	5060	5060	5060	0
137	20230712	163300	16658040	5060	5060	5060	5060	0
138	20230712	163200	16658040	5060	5060	5060	5060	0
139	20230712	163100	16658040	5060	5060	5060	5060	0
140	20230712	163000	16658040	5060	5060	5060	5060	0
141	20230712	162900	16658040	5060	5060	5060	5060	0
142	20230712	162800	16658040	5060	5060	5060	5060	0
143	20230712	162700	16658040	5060	5060	5060	5060	0
144	20230712	162600	16658040	5060	5060	5060	5060	0
145	20230712	162500	16658040	5060	5060	5060	5060	0
146	20230712	162400	16658040	5060	5060	5060	5060	0
147	20230712	162300	16658040	5060	5060	5060	5060	0
148	20230712	162200	16658040	5060	5060	5060	5060	0
149	20230712	162100	16658040	5060	5060	5060	5060	0
150	20230712	162000	16658040	5060	5060	5060	5060	0
151	20230712	161900	16658040	5060	5060	5060	5060	0
152	20230712	161800	16658040	5060	5060	5060	5060	2
153	20230712	161700	16658040	5060	5060	5060	5060	0
154	20230712	161600	16658040	5060	5060	5060	5060	0
155	20230712	161500	16658040	5060	5060	5060	5060	0
156	20230712	161400	16658040	5060	5060	5060	5060	0
157	20230712	161300	16658040	5060	5060	5060	5060	0
158	20230712	161200	16658040	5060	5060	5060	5060	0
159	20230712	161100	16658040	5060	5060	5060	5060	0
160	20230712	161000	16658040	5060	5060	5060	5060	0
161	20230712	160900	16658040	5060	5060	5060	5060	0
162	20230712	160800	16658040	5060	5060	5060	5060	0
163	20230712	160700	16658040	5060	5060	5060	5060	0
164	20230712	160600	16658040	5060	5060	5060	5060	0
165	20230712	160500	16658040	5060	5060	5060	5060	0
166	20230712	160400	16658040	5060	5060	5060	5060	0
167	20230712	160300	16658040	5060	5060	5060	5060	0
168	20230712	160200	16658040	5060	5060	5060	5060	0
169	20230712	160100	16658040	5060	5060	5060	5060	0
170	20230712	160000	16658040	5060	5060	5060	5060	0
171	20230712	155900	16658040	5060	5060	5060	5060	0
172	20230712	155800	16658040	5060	5060	5060	5060	0
173	20230712	155700	16658040	5060	5060	5060	5060	0
174	20230712	155600	16658040	5060	5060	5060	5060	0
175	20230712	155500	16658040	5060	5060	5060	5060	0
176	20230712	155400	16658040	5060	5060	5060	5060	0
177	20230712	155300	16658040	5060	5060	5060	5060	0
178	20230712	155200	16658040	5060	5060	5060	5060	0
179	20230712	155100	16658040	5060	5060	5060	5060	0
180	20230712	155000	16658040	5060	5060	5060	5060	0
181	20230712	154900	16658040	5060	5060	5060	5060	0
182	20230712	154800	16658040	5060	5060	5060	5060	2
183	20230712	154700	16658040	5060	5060	5060	5060	0
184	20230712	154600	16658040	5060	5060	5060	5060	0
185	20230712	154500	16658040	5060	5060	5060	5060	0
186	20230712	154400	16658040	5060	5060	5060	5060	0
187	20230712	154300	16658040	5060	5060	5060	5060	0
188	20230712	154200	16658040	5060	5060	5060	5060	0
189	20230712	154100	16658040	5060	5060	5060	5060	0
190	20230712	154000	16658040	5060	5060	5060	5060	0
191	20230712	153900	16658040	5060	5060	5060	5060	0
192	20230712	153800	16658040	5060	5060	5060	5060	0
193	20230712	153700	16658040	5060	5060	5060	5060	0
194	20230712	153600	16658040	5060	5060	5060	5060	0
195	20230712	153500	16658040	5060	5060	5060	5060	0
196	20230712	153400	16658040	5060	5060	5060	5060	0
197	20230712	153300	16658040	5060	5060	5060	5060	0
198	20230712	153200	16658040	5060	5060	5060	5060	0
199	20230712	153100	16658040	5060	5060	5060	5060	0
200	20230712	153000	16658040	5060	5060	5060	5060	2
201	20230712	152900	16647920	5050	5050	5050	5050	0
202	20230712	152800	16647920	5050	5050	5050	5050	0
203	20230712	152700	16647920	5050	5050	5050	5050	0
204	20230712	152600	16647920	5050	5050	5050	5050	0
205	20230712	152500	16647920	5050	5050	5050	5050	0
206	20230712	152400	16647920	5050	5050	5050	5050	0
207	20230712	152300	16647920	5050	5050	5050	5050	0
208	20230712	152200	16647920	5050	5050	5050	5050	0
209	20230712	152100	16647920	5050	5050	5050	5050	0
210	20230712	152000	16647920	5050	5050	5050	5050	0
211	20230712	151900	16647920	5050	5050	5050	5050	0
212	20230712	151800	16647920	5050	5050	5050	5050	8
213	20230712	151700	16607520	5050	5050	5050	5050	0
214	20230712	151600	16607520	5050	5050	5050	5050	0
215	20230712	151500	16607520	5050	5050	5050	5050	0
216	20230712	151400	16607520	5050	5050	5050	5050	0
217	20230712	151300	16607520	5050	5050	5050	5050	0
218	20230712	151200	16607520	5050	5050	5050	5050	0
219	20230712	151100	16607520	5050	5050	5050	5050	0
220	20230712	151000	16607520	5050	5050	5050	5050	0
221	20230712	150900	16607520	5050	5050	5050	5050	0
222	20230712	150800	16607520	5050	5050	5050	5050	0
223	20230712	150700	16607520	5050	5050	5050	5050	0
224	20230712	150600	16607520	5050	5050	5050	5050	0
225	20230712	150500	16607520	5050	5050	5050	5050	0
226	20230712	150400	16607520	5050	5050	5050	5050	0
227	20230712	150300	16607520	5050	5050	5050	5050	2
228	20230712	150200	16597420	5060	5060	5060	5060	0
229	20230712	150100	16597420	5060	5060	5060	5060	0
230	20230712	150000	16597420	5060	5060	5060	5060	0
231	20230712	145900	16597420	5060	5060	5060	5060	0
232	20230712	145800	16597420	5060	5060	5060	5060	0
233	20230712	145700	16597420	5060	5060	5060	5060	0
234	20230712	145600	16597420	5060	5060	5060	5060	0
235	20230712	145500	16597420	5060	5060	5060	5060	0
236	20230712	145400	16597420	5060	5060	5060	5060	0
237	20230712	145300	16597420	5060	5060	5060	5060	0
238	20230712	145200	16597420	5060	5060	5060	5060	0
239	20230712	145100	16597420	5060	5060	5060	5060	0
240	20230712	145000	16597420	5060	5060	5060	5060	0
241	20230712	144900	16597420	5060	5060	5060	5060	0
242	20230712	144800	16597420	5060	5060	5060	5060	0
243	20230712	144700	16597420	5060	5060	5060	5060	0
244	20230712	144600	16597420	5060	5060	5060	5060	0
245	20230712	144500	16597420	5060	5060	5060	5060	0
246	20230712	144400	16597420	5060	5060	5060	5060	0
247	20230712	144300	16597420	5060	5060	5060	5060	0
248	20230712	144200	16597420	5060	5060	5060	5060	0
249	20230712	144100	16597420	5060	5060	5060	5060	0
250	20230712	144000	16597420	5060	5060	5060	5060	0
251	20230712	143900	16597420	5060	5060	5060	5060	0
252	20230712	143800	16597420	5060	5060	5060	5060	0
253	20230712	143700	16597420	5060	5060	5060	5060	0
254	20230712	143600	16597420	5060	5060	5060	5060	0
255	20230712	143500	16597420	5060	5060	5060	5060	0
256	20230712	143400	16597420	5060	5060	5060	5060	0
257	20230712	143300	16597420	5060	5060	5060	5060	0
258	20230712	143200	16597420	5060	5060	5060	5060	0
259	20230712	143100	16597420	5060	5060	5060	5060	0
260	20230712	143000	16597420	5060	5060	5060	5060	0
261	20230712	142900	16597420	5060	5060	5060	5060	0
262	20230712	142800	16597420	5060	5060	5060	5060	0
263	20230712	142700	16597420	5060	5060	5060	5060	0
264	20230712	142600	16597420	5060	5060	5060	5060	0
265	20230712	142500	16597420	5060	5060	5060	5060	0
266	20230712	142400	16597420	5060	5060	5060	5060	0
267	20230712	142300	16597420	5060	5060	5060	5060	0
268	20230712	142200	16597420	5060	5060	5060	5060	0
269	20230712	142100	16597420	5060	5060	5060	5060	0
270	20230712	142000	16597420	5060	5060	5060	5060	0
271	20230712	141900	16597420	5060	5060	5060	5060	0
272	20230712	141800	16597420	5060	5060	5060	5060	0
273	20230712	141700	16597420	5060	5060	5060	5060	0
274	20230712	141600	16597420	5060	5060	5060	5060	1
275	20230712	141500	16592360	5050	5050	5050	5050	3
276	20230712	141400	16577210	5060	5060	5060	5060	0
277	20230712	141300	16577210	5060	5060	5060	5060	0
278	20230712	141200	16577210	5060	5060	5060	5060	0
279	20230712	141100	16577210	5060	5060	5060	5060	0
280	20230712	141000	16577210	5060	5060	5060	5060	0
281	20230712	140900	16577210	5060	5060	5060	5060	0
282	20230712	140800	16577210	5060	5060	5060	5060	0
283	20230712	140700	16577210	5060	5060	5060	5060	0
284	20230712	140600	16577210	5060	5050	5060	5050	2
285	20230712	140500	16567100	5060	5060	5060	5060	1
286	20230712	140400	16562040	5050	5050	5050	5050	0
287	20230712	140300	16562040	5050	5050	5050	5050	0
288	20230712	140200	16562040	5050	5050	5050	5050	0
289	20230712	140100	16562040	5050	5050	5050	5050	0
290	20230712	140000	16562040	5050	5050	5050	5050	0
291	20230712	135900	16562040	5050	5050	5050	5050	0
292	20230712	135800	16562040	5050	5050	5050	5050	0
293	20230712	135700	16562040	5050	5050	5050	5050	0
294	20230712	135600	16562040	5050	5050	5050	5050	0
295	20230712	135500	16562040	5050	5050	5050	5050	0
296	20230712	135400	16562040	5050	5050	5050	5050	4
297	20230712	135300	16541840	5050	5050	5050	5050	0
298	20230712	135200	16541840	5050	5050	5050	5050	0
299	20230712	135100	16541840	5050	5050	5050	5050	0
300	20230712	135000	16541840	5050	5050	5050	5050	0
301	20230712	134900	16541840	5050	5050	5050	5050	0
302	20230712	134800	16541840	5050	5050	5050	5050	0
303	20230712	134700	16541840	5050	5050	5050	5050	0
304	20230712	134600	16541840	5050	5050	5050	5050	0
305	20230712	134500	16541840	5050	5050	5050	5050	0
306	20230712	134400	16541840	5050	5050	5050	5050	5
307	20230712	134300	16516590	5050	5050	5050	5050	1
308	20230712	134200	16511540	5050	5050	5050	5050	0
309	20230712	134100	16511540	5050	5050	5050	5050	0
310	20230712	134000	16511540	5050	5050	5050	5050	0
311	20230712	133900	16511540	5050	5050	5050	5050	0
312	20230712	133800	16511540	5050	5050	5050	5050	0
313	20230712	133700	16511540	5050	5050	5050	5050	0
314	20230712	133600	16511540	5050	5050	5050	5050	0
315	20230712	133500	16511540	5050	5050	5050	5050	0
316	20230712	133400	16511540	5050	5050	5050	5050	0
317	20230712	133300	16511540	5050	5050	5050	5050	0
318	20230712	133200	16511540	5050	5050	5050	5050	0
319	20230712	133100	16511540	5050	5050	5050	5050	0
320	20230712	133000	16511540	5050	5050	5050	5050	0
321	20230712	132900	16511540	5050	5050	5050	5050	0
322	20230712	132800	16511540	5050	5050	5050	5050	0
323	20230712	132700	16511540	5050	5050	5050	5050	0
324	20230712	132600	16511540	5050	5050	5050	5050	1
325	20230712	132500	16506490	5020	5020	5020	5020	0
326	20230712	132400	16506490	5020	5020	5020	5020	0
327	20230712	132300	16506490	5020	5020	5020	5020	0
328	20230712	132200	16506490	5020	5030	5030	5020	96
329	20230712	132100	16024400	5040	5040	5040	5040	0
330	20230712	132000	16024400	5040	5040	5040	5040	0
331	20230712	131900	16024400	5040	5040	5040	5040	0
332	20230712	131800	16024400	5040	5040	5040	5040	0
333	20230712	131700	16024400	5040	5040	5040	5040	0
334	20230712	131600	16024400	5040	5060	5060	5040	850
335	20230712	131500	11740020	5080	5080	5080	5080	0
336	20230712	131400	11740020	5080	5080	5080	5080	0
337	20230712	131300	11740020	5080	5080	5080	5080	0
338	20230712	131200	11740020	5080	5080	5080	5080	0
339	20230712	131100	11740020	5080	5080	5080	5080	0
340	20230712	131000	11740020	5080	5080	5080	5080	0
341	20230712	130900	11740020	5080	5080	5080	5080	0
342	20230712	130800	11740020	5080	5080	5080	5080	0
343	20230712	130700	11740020	5080	5080	5080	5080	0
344	20230712	130600	11740020	5080	5080	5080	5080	0
345	20230712	130500	11740020	5080	5080	5080	5080	0
346	20230712	130400	11740020	5080	5080	5080	5080	0
347	20230712	130300	11740020	5080	5080	5080	5080	0
348	20230712	130200	11740020	5080	5080	5080	5080	0
349	20230712	130100	11740020	5080	5080	5080	5080	0
350	20230712	130000	11740020	5080	5080	5080	5080	0
351	20230712	125900	11740020	5080	5080	5080	5080	0
352	20230712	125800	11740020	5080	5080	5080	5080	0
353	20230712	125700	11740020	5080	5080	5080	5080	0
354	20230712	125600	11740020	5080	5080	5080	5080	0
355	20230712	125500	11740020	5080	5080	5080	5080	0
356	20230712	125400	11740020	5080	5080	5080	5080	0
357	20230712	125300	11740020	5080	5080	5080	5080	0
358	20230712	125200	11740020	5080	5080	5080	5080	0
359	20230712	125100	11740020	5080	5080	5080	5080	0
360	20230712	125000	11740020	5080	5080	5080	5080	0
361	20230712	124900	11740020	5080	5080	5080	5080	0
362	20230712	124800	11740020	5080	5080	5080	5080	0
363	20230712	124700	11740020	5080	5080	5080	5080	0
364	20230712	124600	11740020	5080	5080	5080	5080	0
365	20230712	124500	11740020	5080	5080	5080	5080	0
366	20230712	124400	11740020	5080	5080	5080	5080	0
367	20230712	124300	11740020	5080	5080	5080	5080	0
368	20230712	124200	11740020	5080	5080	5080	5080	0
369	20230712	124100	11740020	5080	5080	5080	5080	0
370	20230712	124000	11740020	5080	5080	5080	5080	0
371	20230712	123900	11740020	5080	5080	5080	5080	0
372	20230712	123800	11740020	5080	5080	5080	5080	0
373	20230712	123700	11740020	5080	5080	5080	5080	0
374	20230712	123600	11740020	5080	5080	5080	5080	0
375	20230712	123500	11740020	5080	5080	5080	5080	0
376	20230712	123400	11740020	5080	5080	5080	5080	0
377	20230712	123300	11740020	5080	5080	5080	5080	0
378	20230712	123200	11740020	5080	5080	5080	5080	0
379	20230712	123100	11740020	5080	5080	5080	5080	0
380	20230712	123000	11740020	5080	5080	5080	5080	0
381	20230712	122900	11740020	5080	5080	5080	5080	0
382	20230712	122800	11740020	5080	5080	5080	5080	0
383	20230712	122700	11740020	5080	5080	5080	5080	0
384	20230712	122600	11740020	5080	5080	5080	5080	0
385	20230712	122500	11740020	5080	5080	5080	5080	0
386	20230712	122400	11740020	5080	5080	5080	5080	0
387	20230712	122300	11740020	5080	5080	5080	5080	0
388	20230712	122200	11740020	5080	5080	5080	5080	0
389	20230712	122100	11740020	5080	5080	5080	5080	0
390	20230712	122000	11740020	5080	5080	5080	5080	0
391	20230712	121900	11740020	5080	5080	5080	5080	0
392	20230712	121800	11740020	5080	5080	5080	5080	0
393	20230712	121700	11740020	5080	5080	5080	5080	0
394	20230712	121600	11740020	5080	5080	5080	5080	0
395	20230712	121500	11740020	5080	5080	5080	5080	0
396	20230712	121400	11740020	5080	5080	5080	5080	0
397	20230712	121300	11740020	5080	5080	5080	5080	0
398	20230712	121200	11740020	5080	5080	5080	5080	0
399	20230712	121100	11740020	5080	5080	5080	5080	0
400	20230712	121000	11740020	5080	5080	5080	5080	0
401	20230712	120900	11740020	5080	5080	5080	5080	0
402	20230712	120800	11740020	5080	5080	5080	5080	0
403	20230712	120700	11740020	5080	5080	5080	5080	0
404	20230712	120600	11740020	5080	5080	5080	5080	0
405	20230712	120500	11740020	5080	5080	5080	5080	0
406	20230712	120400	11740020	5080	5080	5080	5080	0
407	20230712	120300	11740020	5080	5080	5080	5080	0
408	20230712	120200	11740020	5080	5080	5080	5080	0
409	20230712	120100	11740020	5080	5080	5080	5080	0
410	20230712	120000	11740020	5080	5080	5080	5080	0
411	20230712	115900	11740020	5080	5080	5080	5080	0
412	20230712	115800	11740020	5080	5080	5080	5080	0
413	20230712	115700	11740020	5080	5080	5080	5080	0
414	20230712	115600	11740020	5080	5080	5080	5080	0
415	20230712	115500	11740020	5080	5080	5080	5080	4
416	20230712	115400	11719700	5080	5080	5080	5080	0
417	20230712	115300	11719700	5080	5080	5080	5080	0
418	20230712	115200	11719700	5080	5080	5080	5080	0
419	20230712	115100	11719700	5080	5080	5080	5080	0
420	20230712	115000	11719700	5080	5080	5080	5080	0
421	20230712	114900	11719700	5080	5080	5080	5080	0
422	20230712	114800	11719700	5080	5080	5080	5080	0
423	20230712	114700	11719700	5080	5080	5080	5080	0
424	20230712	114600	11719700	5080	5080	5080	5080	0
425	20230712	114500	11719700	5080	5080	5080	5080	0
426	20230712	114400	11719700	5080	5080	5080	5080	0
427	20230712	114300	11719700	5080	5080	5080	5080	0
428	20230712	114200	11719700	5080	5080	5080	5080	0
429	20230712	114100	11719700	5080	5080	5080	5080	0
430	20230712	114000	11719700	5080	5080	5080	5080	0
431	20230712	113900	11719700	5080	5080	5080	5080	0
432	20230712	113800	11719700	5080	5080	5080	5080	0
433	20230712	113700	11719700	5080	5080	5080	5080	0
434	20230712	113600	11719700	5080	5080	5080	5080	0
435	20230712	113500	11719700	5080	5080	5080	5080	1
436	20230712	113400	11714620	5080	5080	5080	5080	0
437	20230712	113300	11714620	5080	5080	5080	5080	0
438	20230712	113200	11714620	5080	5080	5080	5080	0
439	20230712	113100	11714620	5080	5080	5080	5080	0
440	20230712	113000	11714620	5080	5080	5080	5080	0
441	20230712	112900	11714620	5080	5080	5080	5080	0
442	20230712	112800	11714620	5080	5080	5080	5080	0
443	20230712	112700	11714620	5080	5080	5080	5080	1
444	20230712	112600	11709540	5060	5060	5060	5060	11
445	20230712	112500	11653880	5060	5060	5060	5060	0
446	20230712	112400	11653880	5060	5060	5060	5060	0
447	20230712	112300	11653880	5060	5060	5060	5060	0
448	20230712	112200	11653880	5060	5060	5060	5060	0
449	20230712	112100	11653880	5060	5060	5060	5060	0
450	20230712	112000	11653880	5060	5060	5060	5060	0
451	20230712	111900	11653880	5060	5060	5060	5060	0
452	20230712	111800	11653880	5060	5060	5060	5060	0
453	20230712	111700	11653880	5060	5060	5060	5060	0
454	20230712	111600	11653880	5060	5060	5060	5060	0
455	20230712	111500	11653880	5060	5060	5060	5060	0
456	20230712	111400	11653880	5060	5060	5060	5060	0
457	20230712	111300	11653880	5060	5060	5060	5060	1
458	20230712	111200	11648820	5080	5080	5080	5080	0
459	20230712	111100	11648820	5080	5080	5080	5080	0
460	20230712	111000	11648820	5080	5080	5080	5080	0
461	20230712	110900	11648820	5080	5080	5080	5080	0
462	20230712	110800	11648820	5080	5080	5080	5080	0
463	20230712	110700	11648820	5080	5080	5080	5080	0
464	20230712	110600	11648820	5080	5080	5080	5080	0
465	20230712	110500	11648820	5080	5080	5080	5080	0
466	20230712	110400	11648820	5080	5080	5080	5080	0
467	20230712	110300	11648820	5080	5080	5080	5080	0
468	20230712	110200	11648820	5080	5080	5080	5080	0
469	20230712	110100	11648820	5080	5080	5080	5080	2
470	20230712	110000	11638660	5070	5070	5070	5070	1
471	20230712	105900	11633590	5050	5050	5050	5050	0
472	20230712	105800	11633590	5050	5050	5050	5050	0
473	20230712	105700	11633590	5050	5050	5050	5050	0
474	20230712	105600	11633590	5050	5050	5050	5050	0
475	20230712	105500	11633590	5050	5050	5050	5050	1
476	20230712	105400	11628540	5060	5080	5080	5060	967
477	20230712	105300	6735070	5100	5100	5100	5100	0
478	20230712	105200	6735070	5100	5100	5100	5100	0
479	20230712	105100	6735070	5100	5100	5100	5100	0
480	20230712	105000	6735070	5100	5100	5100	5100	0
481	20230712	104900	6735070	5100	5100	5100	5100	0
482	20230712	104800	6735070	5100	5100	5100	5100	0
483	20230712	104700	6735070	5100	5100	5100	5100	0
484	20230712	104600	6735070	5100	5100	5100	5100	0
485	20230712	104500	6735070	5100	5100	5100	5100	0
486	20230712	104400	6735070	5100	5100	5100	5100	0
487	20230712	104300	6735070	5100	5100	5100	5100	0
488	20230712	104200	6735070	5100	5100	5100	5100	0
489	20230712	104100	6735070	5100	5100	5100	5100	0
490	20230712	104000	6735070	5100	5100	5100	5100	1
491	20230712	103900	6729970	5100	5100	5100	5100	15
492	20230712	103800	6653470	5100	5100	5100	5100	0
493	20230712	103700	6653470	5100	5100	5100	5100	0
494	20230712	103600	6653470	5100	5100	5100	5100	1
495	20230712	103500	6648370	5080	5080	5080	5080	18
496	20230712	103400	6556930	5100	5100	5100	5100	0
497	20230712	103300	6556930	5100	5100	5100	5100	0
498	20230712	103200	6556930	5100	5100	5100	5100	0
499	20230712	103100	6556930	5100	5100	5100	5100	0
500	20230712	103000	6556930	5100	5100	5100	5100	0
501	20230712	102900	6556930	5100	5100	5100	5100	0
502	20230712	102800	6556930	5100	5100	5100	5100	0
503	20230712	102700	6556930	5100	5100	5100	5100	0
504	20230712	102600	6556930	5100	5100	5100	5100	0
505	20230712	102500	6556930	5100	5100	5100	5100	0
506	20230712	102400	6556930	5100	5100	5100	5100	0
507	20230712	102300	6556930	5100	5100	5100	5100	0
508	20230712	102200	6556930	5100	5100	5100	5100	0
509	20230712	102100	6556930	5100	5100	5100	5100	1
510	20230712	102000	6551830	5110	5110	5110	5110	0
511	20230712	101900	6551830	5110	5110	5110	5110	0
512	20230712	101800	6551830	5110	5110	5110	5110	0
513	20230712	101700	6551830	5110	5110	5110	5110	0
514	20230712	101600	6551830	5110	5110	5110	5110	1
515	20230712	101500	6546720	5080	5080	5080	5080	0
516	20230712	101400	6546720	5080	5080	5080	5080	0
517	20230712	101300	6546720	5080	5080	5080	5080	0
518	20230712	101200	6546720	5080	5080	5080	5080	1
519	20230712	101100	6541640	5080	5080	5080	5080	1
520	20230712	101000	6536560	5110	5110	5110	5110	0
521	20230712	100900	6536560	5110	5110	5110	5110	0
522	20230712	100800	6536560	5110	5110	5110	5110	0
523	20230712	100700	6536560	5110	5110	5110	5110	0
524	20230712	100600	6536560	5110	5110	5110	5110	0
525	20230712	100500	6536560	5110	5110	5110	5110	30
526	20230712	100400	6383260	5100	5100	5100	5100	400
527	20230712	100300	4343260	5100	5100	5100	5100	0
528	20230712	100200	4343260	5100	5100	5100	5100	0
529	20230712	100100	4343260	5100	5100	5100	5100	0
530	20230712	100000	4343260	5100	5100	5100	5100	0
531	20230712	095900	4343260	5100	5100	5100	5100	1
532	20230712	095800	4338160	5070	5070	5070	5070	0
533	20230712	095700	4338160	5070	5070	5070	5070	0
534	20230712	095600	4338160	5070	5070	5070	5070	0
535	20230712	095500	4338160	5070	5070	5070	5070	0
536	20230712	095400	4338160	5070	5070	5070	5070	0
537	20230712	095300	4338160	5070	5070	5070	5070	0
538	20230712	095200	4338160	5070	5080	5080	5070	108
539	20230712	095100	3789530	5080	5080	5080	5080	0
540	20230712	095000	3789530	5080	5080	5080	5080	0
541	20230712	094900	3789530	5080	5080	5080	5080	0
542	20230712	094800	3789530	5080	5080	5080	5080	0
543	20230712	094700	3789530	5080	5080	5080	5080	0
544	20230712	094600	3789530	5080	5080	5080	5080	6
545	20230712	094500	3759050	5110	5110	5110	5110	0
546	20230712	094400	3759050	5110	5110	5110	5110	0
547	20230712	094300	3759050	5110	5110	5110	5110	0
548	20230712	094200	3759050	5110	5110	5110	5110	0
549	20230712	094100	3759050	5110	5110	5110	5110	0
550	20230712	094000	3759050	5110	5110	5110	5110	0
551	20230712	093900	3759050	5110	5110	5110	5110	0
552	20230712	093800	3759050	5110	5110	5110	5110	0
553	20230712	093700	3759050	5110	5110	5110	5110	0
554	20230712	093600	3759050	5110	5110	5110	5110	0
555	20230712	093500	3759050	5110	5110	5110	5110	0
556	20230712	093400	3759050	5110	5110	5110	5110	0
557	20230712	093300	3759050	5110	5110	5110	5110	0
558	20230712	093200	3759050	5110	5090	5110	5090	481
559	20230712	093100	1307570	5090	5090	5090	5090	0
560	20230712	093000	1307570	5090	5090	5090	5090	0
561	20230712	092900	1307570	5090	5090	5090	5090	0
562	20230712	092800	1307570	5090	5090	5090	5090	0
563	20230712	092700	1307570	5090	5090	5090	5090	0
564	20230712	092600	1307570	5090	5090	5090	5090	0
565	20230712	092500	1307570	5090	5090	5090	5090	0
566	20230712	092400	1307570	5090	5090	5090	5090	0
567	20230712	092300	1307570	5090	5090	5090	5090	0
568	20230712	092200	1307570	5090	5090	5090	5090	0
569	20230712	092100	1307570	5090	5090	5090	5090	0
570	20230712	092000	1307570	5090	5090	5090	5090	0
571	20230712	091900	1307570	5090	5090	5090	5090	0
572	20230712	091800	1307570	5090	5090	5090	5090	0
573	20230712	091700	1307570	5090	5090	5090	5090	0
574	20230712	091600	1307570	5090	5090	5090	5090	0
575	20230712	091500	1307570	5090	5090	5090	5090	196
576	20230712	091400	309930	5090	5090	5090	5090	0
577	20230712	091300	309930	5090	5090	5090	5090	0
578	20230712	091200	309930	5090	5090	5090	5090	0
579	20230712	091100	309930	5090	5090	5090	5090	0
580	20230712	091000	309930	5090	5090	5090	5090	0
581	20230712	090900	309930	5090	5090	5090	5090	0
582	20230712	090800	309930	5090	5090	5090	5090	0
583	20230712	090700	309930	5090	5090	5090	5090	0
584	20230712	090600	309930	5090	5090	5090	5090	0
585	20230712	090500	309930	5090	5090	5090	5090	0
586	20230712	090400	309930	5090	5090	5090	5090	0
587	20230712	090300	309930	5090	5090	5090	5090	0
588	20230712	090200	309930	5090	5090	5090	5090	0
589	20230712	090100	309930	5090	5090	5090	5090	5
590	20230712	090000	284480	5080	5080	5080	5080	56