KissMeData/017650/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185600	70342940	9110	9110	9110	9110	352
3	20230703	185500	70342940	9110	9110	9110	9110	0
4	20230703	185400	70342940	9110	9110	9110	9110	0
5	20230703	185300	70342940	9110	9110	9110	9110	0
6	20230703	185200	70342940	9110	9110	9110	9110	0
7	20230703	185100	70342940	9110	9110	9110	9110	0
8	20230703	185000	70342940	9110	9110	9110	9110	0
9	20230703	184900	70342940	9110	9110	9110	9110	0
10	20230703	184800	70342940	9110	9110	9110	9110	0
11	20230703	184700	70342940	9110	9110	9110	9110	0
12	20230703	184600	70342940	9110	9110	9110	9110	0
13	20230703	184500	70342940	9110	9110	9110	9110	0
14	20230703	184400	70342940	9110	9110	9110	9110	0
15	20230703	184300	70342940	9110	9110	9110	9110	0
16	20230703	184200	70342940	9110	9110	9110	9110	0
17	20230703	184100	70342940	9110	9110	9110	9110	0
18	20230703	184000	70342940	9110	9110	9110	9110	0
19	20230703	183900	70342940	9110	9110	9110	9110	0
20	20230703	183800	70342940	9110	9110	9110	9110	0
21	20230703	183700	70342940	9110	9110	9110	9110	0
22	20230703	183600	70342940	9110	9110	9110	9110	0
23	20230703	183500	70342940	9110	9110	9110	9110	0
24	20230703	183400	70342940	9110	9110	9110	9110	0
25	20230703	183300	70342940	9110	9110	9110	9110	0
26	20230703	183200	70342940	9110	9110	9110	9110	0
27	20230703	183100	70342940	9110	9110	9110	9110	0
28	20230703	183000	70342940	9110	9110	9110	9110	0
29	20230703	182900	70342940	9110	9110	9110	9110	0
30	20230703	182800	70342940	9110	9110	9110	9110	0
31	20230703	182700	70342940	9110	9110	9110	9110	0
32	20230703	182600	70342940	9110	9110	9110	9110	352
33	20230703	182500	70342940	9110	9110	9110	9110	0
34	20230703	182400	70342940	9110	9110	9110	9110	0
35	20230703	182300	70342940	9110	9110	9110	9110	0
36	20230703	182200	70342940	9110	9110	9110	9110	0
37	20230703	182100	70342940	9110	9110	9110	9110	0
38	20230703	182000	70342940	9110	9110	9110	9110	0
39	20230703	181900	70342940	9110	9110	9110	9110	0
40	20230703	181800	70342940	9110	9110	9110	9110	0
41	20230703	181700	70342940	9110	9110	9110	9110	0
42	20230703	181600	70342940	9110	9110	9110	9110	0
43	20230703	181500	70342940	9110	9110	9110	9110	0
44	20230703	181400	70342940	9110	9110	9110	9110	0
45	20230703	181300	70342940	9110	9110	9110	9110	0
46	20230703	181200	70342940	9110	9110	9110	9110	0
47	20230703	181100	70342940	9110	9110	9110	9110	0
48	20230703	181000	70342940	9110	9110	9110	9110	0
49	20230703	180900	70342940	9110	9110	9110	9110	0
50	20230703	180800	70342940	9110	9110	9110	9110	0
51	20230703	180700	70342940	9110	9110	9110	9110	0
52	20230703	180600	70342940	9110	9110	9110	9110	0
53	20230703	180500	70342940	9110	9110	9110	9110	0
54	20230703	180400	70342940	9110	9110	9110	9110	0
55	20230703	180300	70342940	9110	9110	9110	9110	0
56	20230703	180200	70342940	9110	9110	9110	9110	0
57	20230703	180100	70342940	9110	9110	9110	9110	0
58	20230703	180000	70342940	9110	9110	9110	9110	0
59	20230703	175900	70342940	9110	9110	9110	9110	0
60	20230703	175800	70342940	9110	9110	9110	9110	0
61	20230703	175700	70342940	9110	9110	9110	9110	0
62	20230703	175600	70342940	9110	9110	9110	9110	352
63	20230703	175500	70342940	9110	9110	9110	9110	0
64	20230703	175400	70342940	9110	9110	9110	9110	0
65	20230703	175300	70342940	9110	9110	9110	9110	0
66	20230703	175200	70342940	9110	9110	9110	9110	0
67	20230703	175100	70342940	9110	9110	9110	9110	0
68	20230703	175000	70342940	9110	9110	9110	9110	0
69	20230703	174900	70342940	9110	9110	9110	9110	0
70	20230703	174800	70342940	9110	9110	9110	9110	0
71	20230703	174700	70342940	9110	9110	9110	9110	0
72	20230703	174600	70342940	9110	9110	9110	9110	0
73	20230703	174500	70342940	9110	9110	9110	9110	0
74	20230703	174400	70342940	9110	9110	9110	9110	0
75	20230703	174300	70342940	9110	9110	9110	9110	0
76	20230703	174200	70342940	9110	9110	9110	9110	0
77	20230703	174100	70342940	9110	9110	9110	9110	0
78	20230703	174000	70342940	9110	9110	9110	9110	0
79	20230703	173900	70342940	9110	9110	9110	9110	0
80	20230703	173800	70342940	9110	9110	9110	9110	0
81	20230703	173700	70342940	9110	9110	9110	9110	0
82	20230703	173600	70342940	9110	9110	9110	9110	0
83	20230703	173500	70342940	9110	9110	9110	9110	0
84	20230703	173400	70342940	9110	9110	9110	9110	0
85	20230703	173300	70342940	9110	9110	9110	9110	0
86	20230703	173200	70342940	9110	9110	9110	9110	0
87	20230703	173100	70342940	9110	9110	9110	9110	0
88	20230703	173000	70342940	9110	9110	9110	9110	0
89	20230703	172900	70342940	9110	9110	9110	9110	0
90	20230703	172800	70342940	9110	9110	9110	9110	0
91	20230703	172700	70342940	9110	9110	9110	9110	0
92	20230703	172600	70342940	9110	9110	9110	9110	352
93	20230703	172500	70342940	9110	9110	9110	9110	0
94	20230703	172400	70342940	9110	9110	9110	9110	0
95	20230703	172300	70342940	9110	9110	9110	9110	0
96	20230703	172200	70342940	9110	9110	9110	9110	0
97	20230703	172100	70342940	9110	9110	9110	9110	0
98	20230703	172000	70342940	9110	9110	9110	9110	0
99	20230703	171900	70342940	9110	9110	9110	9110	0
100	20230703	171800	70342940	9110	9110	9110	9110	0
101	20230703	171700	70342940	9110	9110	9110	9110	0
102	20230703	171600	70342940	9110	9110	9110	9110	0
103	20230703	171500	70342940	9110	9110	9110	9110	0
104	20230703	171400	70342940	9110	9110	9110	9110	0
105	20230703	171300	70342940	9110	9110	9110	9110	0
106	20230703	171200	70342940	9110	9110	9110	9110	0
107	20230703	171100	70342940	9110	9110	9110	9110	0
108	20230703	171000	70342940	9110	9110	9110	9110	0
109	20230703	170900	70342940	9110	9110	9110	9110	0
110	20230703	170800	70342940	9110	9110	9110	9110	0
111	20230703	170700	70342940	9110	9110	9110	9110	0
112	20230703	170600	70342940	9110	9110	9110	9110	0
113	20230703	170500	70342940	9110	9110	9110	9110	0
114	20230703	170400	70342940	9110	9110	9110	9110	0
115	20230703	170300	70342940	9110	9110	9110	9110	0
116	20230703	170200	70342940	9110	9110	9110	9110	0
117	20230703	170100	70342940	9110	9110	9110	9110	0
118	20230703	170000	70342940	9110	9110	9110	9110	0
119	20230703	165900	70342940	9110	9110	9110	9110	0
120	20230703	165800	70342940	9110	9110	9110	9110	0
121	20230703	165700	70342940	9110	9110	9110	9110	0
122	20230703	165600	70342940	9110	9110	9110	9110	352
123	20230703	165500	70342940	9110	9110	9110	9110	0
124	20230703	165400	70342940	9110	9110	9110	9110	0
125	20230703	165300	70342940	9110	9110	9110	9110	0
126	20230703	165200	70342940	9110	9110	9110	9110	0
127	20230703	165100	70342940	9110	9110	9110	9110	0
128	20230703	165000	70342940	9110	9110	9110	9110	0
129	20230703	164900	70342940	9110	9110	9110	9110	0
130	20230703	164800	70342940	9110	9110	9110	9110	0
131	20230703	164700	70342940	9110	9110	9110	9110	0
132	20230703	164600	70342940	9110	9110	9110	9110	0
133	20230703	164500	70342940	9110	9110	9110	9110	0
134	20230703	164400	70342940	9110	9110	9110	9110	0
135	20230703	164300	70342940	9110	9110	9110	9110	0
136	20230703	164200	70342940	9110	9110	9110	9110	0
137	20230703	164100	70342940	9110	9110	9110	9110	0
138	20230703	164000	70342940	9110	9110	9110	9110	0
139	20230703	163900	70342940	9110	9110	9110	9110	0
140	20230703	163800	70342940	9110	9110	9110	9110	0
141	20230703	163700	70342940	9110	9110	9110	9110	0
142	20230703	163600	70342940	9110	9110	9110	9110	0
143	20230703	163500	70342940	9110	9110	9110	9110	0
144	20230703	163400	70342940	9110	9110	9110	9110	0
145	20230703	163300	70342940	9110	9110	9110	9110	0
146	20230703	163200	70342940	9110	9110	9110	9110	0
147	20230703	163100	70342940	9110	9110	9110	9110	0
148	20230703	163000	70342940	9110	9110	9110	9110	0
149	20230703	162900	70342940	9110	9110	9110	9110	0
150	20230703	162800	70342940	9110	9110	9110	9110	0
151	20230703	162700	70342940	9110	9110	9110	9110	0
152	20230703	162600	70342940	9110	9110	9110	9110	352
153	20230703	162500	70342940	9110	9110	9110	9110	0
154	20230703	162400	70342940	9110	9110	9110	9110	0
155	20230703	162300	70342940	9110	9110	9110	9110	0
156	20230703	162200	70342940	9110	9110	9110	9110	0
157	20230703	162100	70342940	9110	9110	9110	9110	0
158	20230703	162000	70342940	9110	9110	9110	9110	0
159	20230703	161900	70342940	9110	9110	9110	9110	0
160	20230703	161800	70342940	9110	9110	9110	9110	0
161	20230703	161700	70342940	9110	9110	9110	9110	0
162	20230703	161600	70342940	9110	9110	9110	9110	0
163	20230703	161500	70342940	9110	9110	9110	9110	0
164	20230703	161400	70342940	9110	9110	9110	9110	0
165	20230703	161300	70342940	9110	9110	9110	9110	0
166	20230703	161200	70342940	9110	9110	9110	9110	0
167	20230703	161100	70342940	9110	9110	9110	9110	0
168	20230703	161000	70342940	9110	9110	9110	9110	0
169	20230703	160900	70342940	9110	9110	9110	9110	0
170	20230703	160800	70342940	9110	9110	9110	9110	0
171	20230703	160700	70342940	9110	9110	9110	9110	0
172	20230703	160600	70342940	9110	9110	9110	9110	0
173	20230703	160500	70342940	9110	9110	9110	9110	0
174	20230703	160400	70342940	9110	9110	9110	9110	0
175	20230703	160300	70342940	9110	9110	9110	9110	0
176	20230703	160200	70342940	9110	9110	9110	9110	0
177	20230703	160100	70342940	9110	9110	9110	9110	0
178	20230703	160000	70342940	9110	9110	9110	9110	0
179	20230703	155900	70342940	9110	9110	9110	9110	0
180	20230703	155800	70342940	9110	9110	9110	9110	0
181	20230703	155700	70342940	9110	9110	9110	9110	0
182	20230703	155600	70342940	9110	9110	9110	9110	352
183	20230703	155500	70342940	9110	9110	9110	9110	0
184	20230703	155400	70342940	9110	9110	9110	9110	0
185	20230703	155300	70342940	9110	9110	9110	9110	0
186	20230703	155200	70342940	9110	9110	9110	9110	0
187	20230703	155100	70342940	9110	9110	9110	9110	0
188	20230703	155000	70342940	9110	9110	9110	9110	0
189	20230703	154900	70342940	9110	9110	9110	9110	0
190	20230703	154800	70342940	9110	9110	9110	9110	0
191	20230703	154700	70342940	9110	9110	9110	9110	0
192	20230703	154600	70342940	9110	9110	9110	9110	0
193	20230703	154500	70342940	9110	9110	9110	9110	0
194	20230703	154400	70342940	9110	9110	9110	9110	0
195	20230703	154300	70342940	9110	9110	9110	9110	0
196	20230703	154200	70342940	9110	9110	9110	9110	0
197	20230703	154100	70342940	9110	9110	9110	9110	0
198	20230703	154000	70342940	9110	9110	9110	9110	0
199	20230703	153900	70342940	9110	9110	9110	9110	0
200	20230703	153800	70342940	9110	9110	9110	9110	0
201	20230703	153700	70342940	9110	9110	9110	9110	0
202	20230703	153600	70342940	9110	9110	9110	9110	0
203	20230703	153500	70342940	9110	9110	9110	9110	0
204	20230703	153400	70342940	9110	9110	9110	9110	0
205	20230703	153300	70342940	9110	9110	9110	9110	0
206	20230703	153200	70342940	9110	9110	9110	9110	0
207	20230703	153100	70342940	9110	9110	9110	9110	0
208	20230703	153000	70342940	9110	9110	9110	9110	352
209	20230703	152900	67136220	9120	9120	9120	9120	0
210	20230703	152800	67136220	9120	9120	9120	9120	0
211	20230703	152700	67136220	9120	9120	9120	9120	0
212	20230703	152600	67136220	9120	9120	9120	9120	0
213	20230703	152500	67136220	9120	9120	9120	9120	0
214	20230703	152400	67136220	9120	9120	9120	9120	0
215	20230703	152300	67136220	9120	9120	9120	9120	0
216	20230703	152200	67136220	9120	9120	9120	9120	0
217	20230703	152100	67136220	9120	9120	9120	9120	0
218	20230703	152000	67136220	9120	9120	9120	9120	0
219	20230703	151900	67136220	9120	9120	9120	9120	0
220	20230703	151800	67136220	9120	9120	9120	9120	0
221	20230703	151700	67136220	9120	9120	9120	9120	0
222	20230703	151600	67136220	9120	9120	9120	9120	0
223	20230703	151500	67136220	9120	9120	9120	9120	1
224	20230703	151400	67127100	9110	9110	9110	9110	0
225	20230703	151300	67127100	9110	9110	9110	9110	0
226	20230703	151200	67127100	9110	9110	9110	9110	0
227	20230703	151100	67127100	9110	9130	9130	9110	22
228	20230703	151000	66926660	9110	9110	9110	9110	0
229	20230703	150900	66926660	9110	9110	9110	9110	0
230	20230703	150800	66926660	9110	9110	9110	9110	62
231	20230703	150700	66361840	9100	9100	9100	9100	0
232	20230703	150600	66361840	9100	9100	9100	9100	33
233	20230703	150500	66061540	9100	9100	9100	9100	0
234	20230703	150400	66061540	9100	9100	9100	9100	0
235	20230703	150300	66061540	9100	9100	9100	9100	0
236	20230703	150200	66061540	9100	9100	9100	9100	0
237	20230703	150100	66061540	9100	9100	9100	9100	30
238	20230703	150000	65788540	9100	9100	9100	9100	0
239	20230703	145900	65788540	9100	9100	9100	9100	0
240	20230703	145800	65788540	9100	9100	9100	9100	0
241	20230703	145700	65788540	9100	9100	9100	9100	74
242	20230703	145600	65115140	9110	9110	9110	9110	0
243	20230703	145500	65115140	9110	9110	9110	9110	0
244	20230703	145400	65115140	9110	9110	9110	9110	0
245	20230703	145300	65115140	9110	9110	9110	9110	0
246	20230703	145200	65115140	9110	9110	9110	9110	0
247	20230703	145100	65115140	9110	9110	9110	9110	12
248	20230703	145000	65005820	9110	9110	9110	9110	0
249	20230703	144900	65005820	9110	9110	9110	9110	0
250	20230703	144800	65005820	9110	9110	9110	9110	0
251	20230703	144700	65005820	9110	9110	9110	9110	0
252	20230703	144600	65005820	9110	9110	9110	9110	0
253	20230703	144500	65005820	9110	9110	9110	9110	0
254	20230703	144400	65005820	9110	9110	9110	9110	0
255	20230703	144300	65005820	9110	9110	9110	9110	0
256	20230703	144200	65005820	9110	9110	9110	9110	0
257	20230703	144100	65005820	9110	9110	9110	9110	2
258	20230703	144000	64987600	9100	9100	9100	9100	0
259	20230703	143900	64987600	9100	9100	9100	9100	0
260	20230703	143800	64987600	9100	9100	9100	9100	0
261	20230703	143700	64987600	9100	9100	9100	9100	0
262	20230703	143600	64987600	9100	9100	9100	9100	0
263	20230703	143500	64987600	9100	9100	9100	9100	0
264	20230703	143400	64987600	9100	9100	9100	9100	0
265	20230703	143300	64987600	9100	9100	9100	9100	0
266	20230703	143200	64987600	9100	9110	9110	9100	10
267	20230703	143100	64896580	9100	9100	9100	9100	0
268	20230703	143000	64896580	9100	9100	9100	9100	0
269	20230703	142900	64896580	9100	9100	9100	9100	0
270	20230703	142800	64896580	9100	9100	9100	9100	0
271	20230703	142700	64896580	9100	9100	9100	9100	0
272	20230703	142600	64896580	9100	9100	9100	9100	0
273	20230703	142500	64896580	9100	9120	9120	9100	311
274	20230703	142400	62064260	9130	9130	9130	9130	0
275	20230703	142300	62064260	9130	9130	9130	9130	0
276	20230703	142200	62064260	9130	9130	9130	9130	0
277	20230703	142100	62064260	9130	9130	9130	9130	0
278	20230703	142000	62064260	9130	9130	9130	9130	0
279	20230703	141900	62064260	9130	9130	9130	9130	2
280	20230703	141800	62046000	9130	9130	9130	9130	0
281	20230703	141700	62046000	9130	9130	9130	9130	0
282	20230703	141600	62046000	9130	9130	9130	9130	0
283	20230703	141500	62046000	9130	9130	9130	9130	0
284	20230703	141400	62046000	9130	9130	9130	9130	0
285	20230703	141300	62046000	9130	9130	9130	9130	0
286	20230703	141200	62046000	9130	9130	9130	9130	0
287	20230703	141100	62046000	9130	9130	9130	9130	1
288	20230703	141000	62036870	9130	9130	9130	9130	0
289	20230703	140900	62036870	9130	9130	9130	9130	0
290	20230703	140800	62036870	9130	9130	9130	9130	0
291	20230703	140700	62036870	9130	9130	9130	9130	0
292	20230703	140600	62036870	9130	9130	9130	9130	0
293	20230703	140500	62036870	9130	9130	9130	9130	0
294	20230703	140400	62036870	9130	9130	9130	9130	0
295	20230703	140300	62036870	9130	9130	9130	9130	0
296	20230703	140200	62036870	9130	9130	9130	9130	0
297	20230703	140100	62036870	9130	9130	9130	9130	0
298	20230703	140000	62036870	9130	9130	9130	9130	0
299	20230703	135900	62036870	9130	9130	9130	9130	0
300	20230703	135800	62036870	9130	9130	9130	9130	0
301	20230703	135700	62036870	9130	9130	9130	9130	0
302	20230703	135600	62036870	9130	9130	9130	9130	0
303	20230703	135500	62036870	9130	9130	9130	9130	0
304	20230703	135400	62036870	9130	9130	9130	9130	0
305	20230703	135300	62036870	9130	9130	9130	9130	0
306	20230703	135200	62036870	9130	9130	9130	9130	6
307	20230703	135100	61982090	9130	9130	9130	9130	0
308	20230703	135000	61982090	9130	9130	9130	9130	0
309	20230703	134900	61982090	9130	9130	9130	9130	0
310	20230703	134800	61982090	9130	9130	9130	9130	0
311	20230703	134700	61982090	9130	9130	9130	9130	0
312	20230703	134600	61982090	9130	9130	9130	9130	0
313	20230703	134500	61982090	9130	9130	9130	9130	0
314	20230703	134400	61982090	9130	9130	9130	9130	0
315	20230703	134300	61982090	9130	9130	9130	9130	2
316	20230703	134200	61963830	9130	9130	9130	9130	0
317	20230703	134100	61963830	9130	9130	9130	9130	0
318	20230703	134000	61963830	9130	9130	9130	9130	0
319	20230703	133900	61963830	9130	9130	9130	9130	0
320	20230703	133800	61963830	9130	9130	9130	9130	0
321	20230703	133700	61963830	9130	9130	9130	9130	0
322	20230703	133600	61963830	9130	9140	9140	9130	200
323	20230703	133500	60137780	9140	9140	9140	9140	0
324	20230703	133400	60137780	9140	9140	9140	9140	0
325	20230703	133300	60137780	9140	9140	9140	9140	20
326	20230703	133200	59954980	9140	9140	9140	9140	0
327	20230703	133100	59954980	9140	9140	9140	9140	0
328	20230703	133000	59954980	9140	9140	9140	9140	0
329	20230703	132900	59954980	9140	9140	9140	9140	0
330	20230703	132800	59954980	9140	9140	9140	9140	0
331	20230703	132700	59954980	9140	9140	9140	9140	0
332	20230703	132600	59954980	9140	9140	9140	9140	0
333	20230703	132500	59954980	9140	9140	9140	9140	0
334	20230703	132400	59954980	9140	9140	9140	9140	0
335	20230703	132300	59954980	9140	9140	9140	9140	35
336	20230703	132200	59635080	9160	9160	9160	9160	0
337	20230703	132100	59635080	9160	9150	9160	9150	540
338	20230703	132000	54690160	9150	9150	9150	9150	0
339	20230703	131900	54690160	9150	9150	9150	9150	0
340	20230703	131800	54690160	9150	9150	9150	9150	0
341	20230703	131700	54690160	9150	9150	9150	9150	0
342	20230703	131600	54690160	9150	9150	9150	9150	0
343	20230703	131500	54690160	9150	9150	9150	9150	0
344	20230703	131400	54690160	9150	9150	9150	9150	0
345	20230703	131300	54690160	9150	9150	9150	9150	0
346	20230703	131200	54690160	9150	9150	9150	9150	0
347	20230703	131100	54690160	9150	9150	9150	9150	0
348	20230703	131000	54690160	9150	9150	9150	9150	0
349	20230703	130900	54690160	9150	9150	9150	9150	0
350	20230703	130800	54690160	9150	9150	9150	9150	1
351	20230703	130700	54681010	9160	9160	9160	9160	0
352	20230703	130600	54681010	9160	9160	9160	9160	0
353	20230703	130500	54681010	9160	9160	9160	9160	0
354	20230703	130400	54681010	9160	9160	9160	9160	0
355	20230703	130300	54681010	9160	9160	9160	9160	2
356	20230703	130200	54662690	9160	9160	9160	9160	0
357	20230703	130100	54662690	9160	9160	9160	9160	22
358	20230703	130000	54461170	9160	9160	9160	9160	3
359	20230703	125900	54433690	9160	9160	9160	9160	0
360	20230703	125800	54433690	9160	9160	9160	9160	0
361	20230703	125700	54433690	9160	9160	9160	9160	0
362	20230703	125600	54433690	9160	9160	9160	9160	0
363	20230703	125500	54433690	9160	9160	9160	9160	0
364	20230703	125400	54433690	9160	9160	9160	9160	0
365	20230703	125300	54433690	9160	9160	9160	9160	0
366	20230703	125200	54433690	9160	9160	9160	9160	0
367	20230703	125100	54433690	9160	9160	9160	9160	0
368	20230703	125000	54433690	9160	9160	9160	9160	3
369	20230703	124900	54406210	9160	9160	9160	9160	0
370	20230703	124800	54406210	9160	9160	9160	9160	0
371	20230703	124700	54406210	9160	9160	9160	9160	0
372	20230703	124600	54406210	9160	9160	9160	9160	0
373	20230703	124500	54406210	9160	9160	9160	9160	0
374	20230703	124400	54406210	9160	9160	9160	9160	0
375	20230703	124300	54406210	9160	9160	9160	9160	0
376	20230703	124200	54406210	9160	9160	9160	9160	0
377	20230703	124100	54406210	9160	9160	9160	9160	0
378	20230703	124000	54406210	9160	9160	9160	9160	4
379	20230703	123900	54369570	9160	9160	9160	9160	0
380	20230703	123800	54369570	9160	9160	9160	9160	5
381	20230703	123700	54323770	9160	9160	9160	9160	0
382	20230703	123600	54323770	9160	9160	9160	9160	0
383	20230703	123500	54323770	9160	9160	9160	9160	0
384	20230703	123400	54323770	9160	9160	9160	9160	0
385	20230703	123300	54323770	9160	9160	9160	9160	0
386	20230703	123200	54323770	9160	9160	9160	9160	0
387	20230703	123100	54323770	9160	9160	9160	9160	0
388	20230703	123000	54323770	9160	9160	9160	9160	4
389	20230703	122900	54287130	9160	9160	9160	9160	0
390	20230703	122800	54287130	9160	9160	9160	9160	0
391	20230703	122700	54287130	9160	9160	9160	9160	0
392	20230703	122600	54287130	9160	9160	9160	9160	0
393	20230703	122500	54287130	9160	9160	9160	9160	0
394	20230703	122400	54287130	9160	9160	9160	9160	0
395	20230703	122300	54287130	9160	9160	9160	9160	0
396	20230703	122200	54287130	9160	9160	9160	9160	0
397	20230703	122100	54287130	9160	9160	9160	9160	0
398	20230703	122000	54287130	9160	9160	9160	9160	4
399	20230703	121900	54250490	9150	9150	9150	9150	0
400	20230703	121800	54250490	9150	9150	9150	9150	0
401	20230703	121700	54250490	9150	9150	9150	9150	0
402	20230703	121600	54250490	9150	9150	9150	9150	0
403	20230703	121500	54250490	9150	9150	9150	9150	1
404	20230703	121400	54241340	9150	9150	9150	9150	0
405	20230703	121300	54241340	9150	9150	9150	9150	0
406	20230703	121200	54241340	9150	9150	9150	9150	0
407	20230703	121100	54241340	9150	9150	9150	9150	0
408	20230703	121000	54241340	9150	9150	9150	9150	0
409	20230703	120900	54241340	9150	9150	9150	9150	10
410	20230703	120800	54149840	9150	9150	9150	9150	0
411	20230703	120700	54149840	9150	9150	9150	9150	0
412	20230703	120600	54149840	9150	9150	9150	9150	0
413	20230703	120500	54149840	9150	9150	9150	9150	0
414	20230703	120400	54149840	9150	9150	9150	9150	0
415	20230703	120300	54149840	9150	9150	9150	9150	0
416	20230703	120200	54149840	9150	9150	9150	9150	0
417	20230703	120100	54149840	9150	9150	9150	9150	0
418	20230703	120000	54149840	9150	9150	9150	9150	0
419	20230703	115900	54149840	9150	9150	9150	9150	0
420	20230703	115800	54149840	9150	9150	9150	9150	0
421	20230703	115700	54149840	9150	9150	9150	9150	0
422	20230703	115600	54149840	9150	9150	9150	9150	0
423	20230703	115500	54149840	9150	9150	9150	9150	0
424	20230703	115400	54149840	9150	9150	9150	9150	0
425	20230703	115300	54149840	9150	9150	9150	9150	0
426	20230703	115200	54149840	9150	9150	9150	9150	0
427	20230703	115100	54149840	9150	9150	9150	9150	0
428	20230703	115000	54149840	9150	9150	9150	9150	0
429	20230703	114900	54149840	9150	9150	9150	9150	0
430	20230703	114800	54149840	9150	9150	9150	9150	0
431	20230703	114700	54149840	9150	9150	9150	9150	0
432	20230703	114600	54149840	9150	9150	9150	9150	1
433	20230703	114500	54140690	9150	9150	9150	9150	1
434	20230703	114400	54131540	9150	9150	9150	9150	0
435	20230703	114300	54131540	9150	9150	9150	9150	0
436	20230703	114200	54131540	9150	9150	9150	9150	0
437	20230703	114100	54131540	9150	9150	9150	9150	0
438	20230703	114000	54131540	9150	9150	9150	9150	0
439	20230703	113900	54131540	9150	9150	9150	9150	0
440	20230703	113800	54131540	9150	9150	9150	9150	0
441	20230703	113700	54131540	9150	9150	9150	9150	1500
442	20230703	113600	40406540	9150	9150	9150	9150	0
443	20230703	113500	40406540	9150	9150	9150	9150	0
444	20230703	113400	40406540	9150	9150	9150	9150	0
445	20230703	113300	40406540	9150	9150	9150	9150	0
446	20230703	113200	40406540	9150	9150	9150	9150	0
447	20230703	113100	40406540	9150	9150	9150	9150	0
448	20230703	113000	40406540	9150	9150	9150	9150	0
449	20230703	112900	40406540	9150	9150	9150	9150	0
450	20230703	112800	40406540	9150	9150	9150	9150	0
451	20230703	112700	40406540	9150	9150	9150	9150	0
452	20230703	112600	40406540	9150	9150	9150	9150	0
453	20230703	112500	40406540	9150	9150	9150	9150	0
454	20230703	112400	40406540	9150	9150	9150	9150	0
455	20230703	112300	40406540	9150	9150	9150	9150	0
456	20230703	112200	40406540	9150	9150	9150	9150	0
457	20230703	112100	40406540	9150	9150	9150	9150	0
458	20230703	112000	40406540	9150	9150	9150	9150	0
459	20230703	111900	40406540	9150	9150	9150	9150	0
460	20230703	111800	40406540	9150	9150	9150	9150	0
461	20230703	111700	40406540	9150	9150	9150	9150	0
462	20230703	111600	40406540	9150	9150	9150	9150	0
463	20230703	111500	40406540	9150	9150	9150	9150	0
464	20230703	111400	40406540	9150	9150	9150	9150	1
465	20230703	111300	40397390	9140	9140	9140	9140	0
466	20230703	111200	40397390	9140	9140	9140	9140	0
467	20230703	111100	40397390	9140	9140	9140	9140	0
468	20230703	111000	40397390	9140	9140	9140	9140	0
469	20230703	110900	40397390	9140	9140	9140	9140	0
470	20230703	110800	40397390	9140	9140	9140	9140	0
471	20230703	110700	40397390	9140	9140	9140	9140	0
472	20230703	110600	40397390	9140	9140	9140	9140	1
473	20230703	110500	40388250	9170	9170	9170	9170	0
474	20230703	110400	40388250	9170	9170	9170	9170	0
475	20230703	110300	40388250	9170	9170	9170	9170	0
476	20230703	110200	40388250	9170	9170	9170	9170	0
477	20230703	110100	40388250	9170	9170	9170	9170	0
478	20230703	110000	40388250	9170	9170	9170	9170	0
479	20230703	105900	40388250	9170	9170	9170	9170	0
480	20230703	105800	40388250	9170	9170	9170	9170	0
481	20230703	105700	40388250	9170	9170	9170	9170	0
482	20230703	105600	40388250	9170	9170	9170	9170	0
483	20230703	105500	40388250	9170	9170	9170	9170	14
484	20230703	105400	40259870	9150	9150	9150	9150	0
485	20230703	105300	40259870	9150	9150	9150	9150	0
486	20230703	105200	40259870	9150	9150	9150	9150	0
487	20230703	105100	40259870	9150	9150	9150	9150	0
488	20230703	105000	40259870	9150	9150	9150	9150	0
489	20230703	104900	40259870	9150	9150	9150	9150	0
490	20230703	104800	40259870	9150	9150	9150	9150	0
491	20230703	104700	40259870	9150	9150	9150	9150	0
492	20230703	104600	40259870	9150	9150	9150	9150	0
493	20230703	104500	40259870	9150	9150	9150	9150	0
494	20230703	104400	40259870	9150	9150	9150	9150	0
495	20230703	104300	40259870	9150	9150	9150	9150	600
496	20230703	104200	34769870	9150	9150	9150	9150	0
497	20230703	104100	34769870	9150	9150	9150	9150	0
498	20230703	104000	34769870	9150	9150	9150	9150	0
499	20230703	103900	34769870	9150	9140	9150	9140	1660
500	20230703	103800	19582410	9130	9130	9130	9130	0
501	20230703	103700	19582410	9130	9130	9130	9130	329
502	20230703	103600	16578640	9130	9130	9130	9130	24
503	20230703	103500	16359520	9130	9130	9130	9130	0
504	20230703	103400	16359520	9130	9130	9130	9130	13
505	20230703	103300	16240830	9130	9130	9130	9130	32
506	20230703	103200	15948670	9130	9130	9130	9130	0
507	20230703	103100	15948670	9130	9130	9130	9130	0
508	20230703	103000	15948670	9130	9130	9130	9130	0
509	20230703	102900	15948670	9130	9130	9130	9130	0
510	20230703	102800	15948670	9130	9130	9130	9130	32
511	20230703	102700	15656510	9130	9130	9130	9130	0
512	20230703	102600	15656510	9130	9130	9130	9130	0
513	20230703	102500	15656510	9130	9130	9130	9130	3
514	20230703	102400	15629120	9130	9130	9130	9130	0
515	20230703	102300	15629120	9130	9130	9130	9130	0
516	20230703	102200	15629120	9130	9130	9130	9130	1
517	20230703	102100	15619990	9100	9100	9100	9100	0
518	20230703	102000	15619990	9100	9100	9100	9100	0
519	20230703	101900	15619990	9100	9100	9100	9100	0
520	20230703	101800	15619990	9100	9100	9100	9100	0
521	20230703	101700	15619990	9100	9100	9100	9100	0
522	20230703	101600	15619990	9100	9110	9110	9100	459
523	20230703	101500	11441400	9120	9120	9120	9120	0
524	20230703	101400	11441400	9120	9120	9120	9120	0
525	20230703	101300	11441400	9120	9120	9120	9120	0
526	20230703	101200	11441400	9120	9120	9120	9120	0
527	20230703	101100	11441400	9120	9120	9120	9120	0
528	20230703	101000	11441400	9120	9120	9120	9120	1
529	20230703	100900	11432280	9130	9130	9130	9130	0
530	20230703	100800	11432280	9130	9130	9130	9130	0
531	20230703	100700	11432280	9130	9130	9130	9130	0
532	20230703	100600	11432280	9130	9130	9130	9130	0
533	20230703	100500	11432280	9130	9130	9130	9130	0
534	20230703	100400	11432280	9130	9130	9130	9130	0
535	20230703	100300	11432280	9130	9130	9130	9130	0
536	20230703	100200	11432280	9130	9130	9130	9130	0
537	20230703	100100	11432280	9130	9130	9130	9130	0
538	20230703	100000	11432280	9130	9130	9130	9130	100
539	20230703	095900	10519280	9130	9130	9130	9130	0
540	20230703	095800	10519280	9130	9130	9130	9130	100
541	20230703	095700	9606280	9140	9140	9140	9140	0
542	20230703	095600	9606280	9140	9140	9140	9140	0
543	20230703	095500	9606280	9140	9140	9140	9140	0
544	20230703	095400	9606280	9140	9140	9140	9140	0
545	20230703	095300	9606280	9140	9140	9140	9140	0
546	20230703	095200	9606280	9140	9140	9140	9140	0
547	20230703	095100	9606280	9140	9140	9140	9140	0
548	20230703	095000	9606280	9140	9140	9140	9140	0
549	20230703	094900	9606280	9140	9140	9140	9140	10
550	20230703	094800	9514880	9140	9140	9140	9140	0
551	20230703	094700	9514880	9140	9140	9140	9140	0
552	20230703	094600	9514880	9140	9140	9140	9140	0
553	20230703	094500	9514880	9140	9140	9140	9140	50
554	20230703	094400	9057880	9140	9140	9140	9140	0
555	20230703	094300	9057880	9140	9140	9140	9140	1
556	20230703	094200	9048740	9140	9140	9140	9140	0
557	20230703	094100	9048740	9140	9140	9140	9140	0
558	20230703	094000	9048740	9140	9140	9140	9140	0
559	20230703	093900	9048740	9140	9140	9140	9140	0
560	20230703	093800	9048740	9140	9140	9140	9140	0
561	20230703	093700	9048740	9140	9140	9140	9140	1
562	20230703	093600	9039600	9140	9140	9140	9140	10
563	20230703	093500	8948200	9120	9120	9120	9120	0
564	20230703	093400	8948200	9120	9120	9120	9120	0
565	20230703	093300	8948200	9120	9100	9120	9100	350
566	20230703	093200	5757870	9100	9100	9100	9100	0
567	20230703	093100	5757870	9100	9100	9100	9100	0
568	20230703	093000	5757870	9100	9100	9100	9100	0
569	20230703	092900	5757870	9100	9100	9100	9100	0
570	20230703	092800	5757870	9100	9100	9100	9100	0
571	20230703	092700	5757870	9100	9100	9100	9100	0
572	20230703	092600	5757870	9100	9100	9100	9100	0
573	20230703	092500	5757870	9100	9100	9100	9100	12
574	20230703	092400	5648670	9070	9070	9070	9070	0
575	20230703	092300	5648670	9070	9110	9110	9070	349
576	20230703	092200	2476040	9070	9070	9070	9070	0
577	20230703	092100	2476040	9070	9070	9070	9070	0
578	20230703	092000	2476040	9070	9070	9070	9070	0
579	20230703	091900	2476040	9070	9090	9090	9070	54
580	20230703	091800	1985980	9070	9070	9070	9070	0
581	20230703	091700	1985980	9070	9070	9070	9070	0
582	20230703	091600	1985980	9070	9070	9070	9070	0
583	20230703	091500	1985980	9070	9070	9070	9070	0
584	20230703	091400	1985980	9070	9070	9070	9070	0
585	20230703	091300	1985980	9070	9070	9070	9070	0
586	20230703	091200	1985980	9070	9070	9070	9070	0
587	20230703	091100	1985980	9070	9070	9070	9070	0
588	20230703	091000	1985980	9070	9070	9070	9070	0
589	20230703	090900	1985980	9070	9070	9070	9070	0
590	20230703	090800	1985980	9070	9070	9070	9070	0
591	20230703	090700	1985980	9070	9100	9100	9070	150
592	20230703	090600	622200	9150	9150	9150	9150	0
593	20230703	090500	622200	9150	9150	9150	9150	0
594	20230703	090400	622200	9150	9150	9150	9150	0
595	20230703	090300	622200	9150	9150	9150	9150	0
596	20230703	090200	622200	9150	9150	9150	9150	0
597	20230703	090100	622200	9150	9150	9150	9150	0
598	20230703	090000	622200	9150	9150	9150	9150	68