KissMeData/044820/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191900	86501890	9280	9280	9280	9280	486
3	20230706	191800	86501890	9280	9280	9280	9280	0
4	20230706	191700	86501890	9280	9280	9280	9280	0
5	20230706	191600	86501890	9280	9280	9280	9280	0
6	20230706	191500	86501890	9280	9280	9280	9280	0
7	20230706	191400	86501890	9280	9280	9280	9280	0
8	20230706	191300	86501890	9280	9280	9280	9280	0
9	20230706	191200	86501890	9280	9280	9280	9280	0
10	20230706	191100	86501890	9280	9280	9280	9280	0
11	20230706	191000	86501890	9280	9280	9280	9280	0
12	20230706	190900	86501890	9280	9280	9280	9280	0
13	20230706	190800	86501890	9280	9280	9280	9280	0
14	20230706	190700	86501890	9280	9280	9280	9280	0
15	20230706	190600	86501890	9280	9280	9280	9280	0
16	20230706	190500	86501890	9280	9280	9280	9280	0
17	20230706	190400	86501890	9280	9280	9280	9280	0
18	20230706	190300	86501890	9280	9280	9280	9280	0
19	20230706	190200	86501890	9280	9280	9280	9280	0
20	20230706	190100	86501890	9280	9280	9280	9280	0
21	20230706	190000	86501890	9280	9280	9280	9280	0
22	20230706	185900	86501890	9280	9280	9280	9280	0
23	20230706	185800	86501890	9280	9280	9280	9280	0
24	20230706	185700	86501890	9280	9280	9280	9280	0
25	20230706	185600	86501890	9280	9280	9280	9280	0
26	20230706	185500	86501890	9280	9280	9280	9280	0
27	20230706	185400	86501890	9280	9280	9280	9280	0
28	20230706	185300	86501890	9280	9280	9280	9280	0
29	20230706	185200	86501890	9280	9280	9280	9280	0
30	20230706	185100	86501890	9280	9280	9280	9280	0
31	20230706	185000	86501890	9280	9280	9280	9280	0
32	20230706	184900	86501890	9280	9280	9280	9280	486
33	20230706	184800	86501890	9280	9280	9280	9280	0
34	20230706	184700	86501890	9280	9280	9280	9280	0
35	20230706	184600	86501890	9280	9280	9280	9280	0
36	20230706	184500	86501890	9280	9280	9280	9280	0
37	20230706	184400	86501890	9280	9280	9280	9280	0
38	20230706	184300	86501890	9280	9280	9280	9280	0
39	20230706	184200	86501890	9280	9280	9280	9280	0
40	20230706	184100	86501890	9280	9280	9280	9280	0
41	20230706	184000	86501890	9280	9280	9280	9280	0
42	20230706	183900	86501890	9280	9280	9280	9280	0
43	20230706	183800	86501890	9280	9280	9280	9280	0
44	20230706	183700	86501890	9280	9280	9280	9280	0
45	20230706	183600	86501890	9280	9280	9280	9280	0
46	20230706	183500	86501890	9280	9280	9280	9280	0
47	20230706	183400	86501890	9280	9280	9280	9280	0
48	20230706	183300	86501890	9280	9280	9280	9280	0
49	20230706	183200	86501890	9280	9280	9280	9280	0
50	20230706	183100	86501890	9280	9280	9280	9280	0
51	20230706	183000	86501890	9280	9280	9280	9280	0
52	20230706	182900	86501890	9280	9280	9280	9280	0
53	20230706	182800	86501890	9280	9280	9280	9280	0
54	20230706	182700	86501890	9280	9280	9280	9280	0
55	20230706	182600	86501890	9280	9280	9280	9280	0
56	20230706	182500	86501890	9280	9280	9280	9280	0
57	20230706	182400	86501890	9280	9280	9280	9280	0
58	20230706	182300	86501890	9280	9280	9280	9280	0
59	20230706	182200	86501890	9280	9280	9280	9280	0
60	20230706	182100	86501890	9280	9280	9280	9280	0
61	20230706	182000	86501890	9280	9280	9280	9280	0
62	20230706	181900	86501890	9280	9280	9280	9280	486
63	20230706	181800	86501890	9280	9280	9280	9280	0
64	20230706	181700	86501890	9280	9280	9280	9280	0
65	20230706	181600	86501890	9280	9280	9280	9280	0
66	20230706	181500	86501890	9280	9280	9280	9280	0
67	20230706	181400	86501890	9280	9280	9280	9280	0
68	20230706	181300	86501890	9280	9280	9280	9280	0
69	20230706	181200	86501890	9280	9280	9280	9280	0
70	20230706	181100	86501890	9280	9280	9280	9280	0
71	20230706	181000	86501890	9280	9280	9280	9280	0
72	20230706	180900	86501890	9280	9280	9280	9280	0
73	20230706	180800	86501890	9280	9280	9280	9280	0
74	20230706	180700	86501890	9280	9280	9280	9280	0
75	20230706	180600	86501890	9280	9280	9280	9280	0
76	20230706	180500	86501890	9280	9280	9280	9280	0
77	20230706	180400	86501890	9280	9280	9280	9280	0
78	20230706	180300	86501890	9280	9280	9280	9280	0
79	20230706	180200	86501890	9280	9280	9280	9280	0
80	20230706	180100	86501890	9280	9280	9280	9280	0
81	20230706	180000	86501890	9280	9280	9280	9280	0
82	20230706	175900	86501890	9280	9280	9280	9280	0
83	20230706	175800	86501890	9280	9280	9280	9280	0
84	20230706	175700	86501890	9280	9280	9280	9280	0
85	20230706	175600	86501890	9280	9280	9280	9280	0
86	20230706	175500	86501890	9280	9280	9280	9280	0
87	20230706	175400	86501890	9280	9280	9280	9280	0
88	20230706	175300	86501890	9280	9280	9280	9280	0
89	20230706	175200	86501890	9280	9280	9280	9280	0
90	20230706	175100	86501890	9280	9280	9280	9280	0
91	20230706	175000	86501890	9280	9280	9280	9280	0
92	20230706	174900	86501890	9280	9280	9280	9280	486
93	20230706	174800	86501890	9280	9280	9280	9280	0
94	20230706	174700	86501890	9280	9280	9280	9280	0
95	20230706	174600	86501890	9280	9280	9280	9280	0
96	20230706	174500	86501890	9280	9280	9280	9280	0
97	20230706	174400	86501890	9280	9280	9280	9280	0
98	20230706	174300	86501890	9280	9280	9280	9280	0
99	20230706	174200	86501890	9280	9280	9280	9280	0
100	20230706	174100	86501890	9280	9280	9280	9280	0
101	20230706	174000	86501890	9280	9280	9280	9280	0
102	20230706	173900	86501890	9280	9280	9280	9280	0
103	20230706	173800	86501890	9280	9280	9280	9280	0
104	20230706	173700	86501890	9280	9280	9280	9280	0
105	20230706	173600	86501890	9280	9280	9280	9280	0
106	20230706	173500	86501890	9280	9280	9280	9280	0
107	20230706	173400	86501890	9280	9280	9280	9280	0
108	20230706	173300	86501890	9280	9280	9280	9280	0
109	20230706	173200	86501890	9280	9280	9280	9280	0
110	20230706	173100	86501890	9280	9280	9280	9280	0
111	20230706	173000	86501890	9280	9280	9280	9280	0
112	20230706	172900	86501890	9280	9280	9280	9280	0
113	20230706	172800	86501890	9280	9280	9280	9280	0
114	20230706	172700	86501890	9280	9280	9280	9280	0
115	20230706	172600	86501890	9280	9280	9280	9280	0
116	20230706	172500	86501890	9280	9280	9280	9280	0
117	20230706	172400	86501890	9280	9280	9280	9280	0
118	20230706	172300	86501890	9280	9280	9280	9280	0
119	20230706	172200	86501890	9280	9280	9280	9280	0
120	20230706	172100	86501890	9280	9280	9280	9280	0
121	20230706	172000	86501890	9280	9280	9280	9280	0
122	20230706	171900	86501890	9280	9280	9280	9280	486
123	20230706	171800	86501890	9280	9280	9280	9280	0
124	20230706	171700	86501890	9280	9280	9280	9280	0
125	20230706	171600	86501890	9280	9280	9280	9280	0
126	20230706	171500	86501890	9280	9280	9280	9280	0
127	20230706	171400	86501890	9280	9280	9280	9280	0
128	20230706	171300	86501890	9280	9280	9280	9280	0
129	20230706	171200	86501890	9280	9280	9280	9280	0
130	20230706	171100	86501890	9280	9280	9280	9280	0
131	20230706	171000	86501890	9280	9280	9280	9280	0
132	20230706	170900	86501890	9280	9280	9280	9280	0
133	20230706	170800	86501890	9280	9280	9280	9280	0
134	20230706	170700	86501890	9280	9280	9280	9280	0
135	20230706	170600	86501890	9280	9280	9280	9280	0
136	20230706	170500	86501890	9280	9280	9280	9280	0
137	20230706	170400	86501890	9280	9280	9280	9280	0
138	20230706	170300	86501890	9280	9280	9280	9280	0
139	20230706	170200	86501890	9280	9280	9280	9280	0
140	20230706	170100	86501890	9280	9280	9280	9280	0
141	20230706	170000	86501890	9280	9280	9280	9280	0
142	20230706	165900	86501890	9280	9280	9280	9280	0
143	20230706	165800	86501890	9280	9280	9280	9280	0
144	20230706	165700	86501890	9280	9280	9280	9280	0
145	20230706	165600	86501890	9280	9280	9280	9280	0
146	20230706	165500	86501890	9280	9280	9280	9280	0
147	20230706	165400	86501890	9280	9280	9280	9280	0
148	20230706	165300	86501890	9280	9280	9280	9280	0
149	20230706	165200	86501890	9280	9280	9280	9280	0
150	20230706	165100	86501890	9280	9280	9280	9280	0
151	20230706	165000	86501890	9280	9280	9280	9280	0
152	20230706	164900	86501890	9280	9280	9280	9280	486
153	20230706	164800	86501890	9280	9280	9280	9280	0
154	20230706	164700	86501890	9280	9280	9280	9280	0
155	20230706	164600	86501890	9280	9280	9280	9280	0
156	20230706	164500	86501890	9280	9280	9280	9280	0
157	20230706	164400	86501890	9280	9280	9280	9280	0
158	20230706	164300	86501890	9280	9280	9280	9280	0
159	20230706	164200	86501890	9280	9280	9280	9280	0
160	20230706	164100	86501890	9280	9280	9280	9280	0
161	20230706	164000	86501890	9280	9280	9280	9280	0
162	20230706	163900	86501890	9280	9280	9280	9280	0
163	20230706	163800	86501890	9280	9280	9280	9280	0
164	20230706	163700	86501890	9280	9280	9280	9280	0
165	20230706	163600	86501890	9280	9280	9280	9280	0
166	20230706	163500	86501890	9280	9280	9280	9280	0
167	20230706	163400	86501890	9280	9280	9280	9280	0
168	20230706	163300	86501890	9280	9280	9280	9280	0
169	20230706	163200	86501890	9280	9280	9280	9280	0
170	20230706	163100	86501890	9280	9280	9280	9280	0
171	20230706	163000	86501890	9280	9280	9280	9280	0
172	20230706	162900	86501890	9280	9280	9280	9280	0
173	20230706	162800	86501890	9280	9280	9280	9280	0
174	20230706	162700	86501890	9280	9280	9280	9280	0
175	20230706	162600	86501890	9280	9280	9280	9280	0
176	20230706	162500	86501890	9280	9280	9280	9280	0
177	20230706	162400	86501890	9280	9280	9280	9280	0
178	20230706	162300	86501890	9280	9280	9280	9280	0
179	20230706	162200	86501890	9280	9280	9280	9280	0
180	20230706	162100	86501890	9280	9280	9280	9280	0
181	20230706	162000	86501890	9280	9280	9280	9280	0
182	20230706	161900	86501890	9280	9280	9280	9280	486
183	20230706	161800	86501890	9280	9280	9280	9280	0
184	20230706	161700	86501890	9280	9280	9280	9280	0
185	20230706	161600	86501890	9280	9280	9280	9280	0
186	20230706	161500	86501890	9280	9280	9280	9280	0
187	20230706	161400	86501890	9280	9280	9280	9280	0
188	20230706	161300	86501890	9280	9280	9280	9280	0
189	20230706	161200	86501890	9280	9280	9280	9280	0
190	20230706	161100	86501890	9280	9280	9280	9280	0
191	20230706	161000	86501890	9280	9280	9280	9280	0
192	20230706	160900	86501890	9280	9280	9280	9280	0
193	20230706	160800	86501890	9280	9280	9280	9280	0
194	20230706	160700	86501890	9280	9280	9280	9280	0
195	20230706	160600	86501890	9280	9280	9280	9280	0
196	20230706	160500	86501890	9280	9280	9280	9280	0
197	20230706	160400	86501890	9280	9280	9280	9280	0
198	20230706	160300	86501890	9280	9280	9280	9280	0
199	20230706	160200	86501890	9280	9280	9280	9280	0
200	20230706	160100	86501890	9280	9280	9280	9280	0
201	20230706	160000	86501890	9280	9280	9280	9280	0
202	20230706	155900	86501890	9280	9280	9280	9280	0
203	20230706	155800	86501890	9280	9280	9280	9280	0
204	20230706	155700	86501890	9280	9280	9280	9280	0
205	20230706	155600	86501890	9280	9280	9280	9280	0
206	20230706	155500	86501890	9280	9280	9280	9280	0
207	20230706	155400	86501890	9280	9280	9280	9280	0
208	20230706	155300	86501890	9280	9280	9280	9280	0
209	20230706	155200	86501890	9280	9280	9280	9280	0
210	20230706	155100	86501890	9280	9280	9280	9280	0
211	20230706	155000	86501890	9280	9280	9280	9280	0
212	20230706	154900	86501890	9280	9280	9280	9280	486
213	20230706	154800	86501890	9280	9280	9280	9280	0
214	20230706	154700	86501890	9280	9280	9280	9280	0
215	20230706	154600	86501890	9280	9280	9280	9280	0
216	20230706	154500	86501890	9280	9280	9280	9280	0
217	20230706	154400	86501890	9280	9280	9280	9280	0
218	20230706	154300	86501890	9280	9280	9280	9280	0
219	20230706	154200	86501890	9280	9280	9280	9280	0
220	20230706	154100	86501890	9280	9280	9280	9280	0
221	20230706	154000	86501890	9280	9280	9280	9280	0
222	20230706	153900	86501890	9280	9280	9280	9280	0
223	20230706	153800	86501890	9280	9280	9280	9280	0
224	20230706	153700	86501890	9280	9280	9280	9280	0
225	20230706	153600	86501890	9280	9280	9280	9280	0
226	20230706	153500	86501890	9280	9280	9280	9280	0
227	20230706	153400	86501890	9280	9280	9280	9280	0
228	20230706	153300	86501890	9280	9280	9280	9280	0
229	20230706	153200	86501890	9280	9280	9280	9280	0
230	20230706	153100	86501890	9280	9280	9280	9280	0
231	20230706	153000	86501890	9280	9280	9280	9280	486
232	20230706	152900	81991810	9280	9280	9280	9280	0
233	20230706	152800	81991810	9280	9280	9280	9280	0
234	20230706	152700	81991810	9280	9280	9280	9280	0
235	20230706	152600	81991810	9280	9280	9280	9280	0
236	20230706	152500	81991810	9280	9280	9280	9280	0
237	20230706	152400	81991810	9280	9280	9280	9280	0
238	20230706	152300	81991810	9280	9280	9280	9280	0
239	20230706	152200	81991810	9280	9280	9280	9280	0
240	20230706	152100	81991810	9280	9280	9280	9280	0
241	20230706	152000	81991810	9280	9280	9280	9280	0
242	20230706	151900	81991810	9280	9230	9280	9230	384
243	20230706	151800	78443970	9230	9230	9230	9230	0
244	20230706	151700	78443970	9230	9230	9230	9230	1
245	20230706	151600	78434740	9210	9170	9230	9170	183
246	20230706	151500	76752520	9100	9100	9100	9100	0
247	20230706	151400	76752520	9100	9100	9100	9100	0
248	20230706	151300	76752520	9100	9120	9120	9100	102
249	20230706	151200	75823600	9120	9120	9120	9120	0
250	20230706	151100	75823600	9120	9120	9120	9120	1
251	20230706	151000	75814480	9210	9210	9210	9210	0
252	20230706	150900	75814480	9210	9210	9210	9210	0
253	20230706	150800	75814480	9210	9210	9210	9210	0
254	20230706	150700	75814480	9210	9210	9210	9210	0
255	20230706	150600	75814480	9210	9210	9210	9210	0
256	20230706	150500	75814480	9210	9210	9210	9210	0
257	20230706	150400	75814480	9210	9210	9210	9210	0
258	20230706	150300	75814480	9210	9210	9210	9210	0
259	20230706	150200	75814480	9210	9210	9210	9210	0
260	20230706	150100	75814480	9210	9210	9210	9210	0
261	20230706	150000	75814480	9210	9210	9210	9210	0
262	20230706	145900	75814480	9210	9210	9210	9210	0
263	20230706	145800	75814480	9210	9210	9210	9210	0
264	20230706	145700	75814480	9210	9210	9210	9210	0
265	20230706	145600	75814480	9210	9210	9210	9210	0
266	20230706	145500	75814480	9210	9210	9210	9210	0
267	20230706	145400	75814480	9210	9210	9210	9210	20
268	20230706	145300	75630280	9240	9240	9240	9240	0
269	20230706	145200	75630280	9240	9240	9240	9240	0
270	20230706	145100	75630280	9240	9240	9240	9240	0
271	20230706	145000	75630280	9240	9170	9240	9150	32
272	20230706	144900	75336950	9230	9090	9230	9090	98
273	20230706	144800	74445040	9080	9090	9100	9080	177
274	20230706	144700	72835170	9090	9100	9110	9090	327
275	20230706	144600	69861560	9100	9100	9100	9100	25
276	20230706	144500	69634060	9100	9100	9120	9100	57
277	20230706	144400	69114360	9100	9100	9100	9100	4
278	20230706	144300	69077960	9100	9140	9140	9100	3
279	20230706	144200	69050620	9100	9100	9100	9100	6
280	20230706	144100	68996020	9100	9110	9110	9100	6
281	20230706	144000	68941380	9110	9110	9110	9110	2
282	20230706	143900	68923160	9110	9120	9120	9110	6
283	20230706	143800	68868480	9180	9090	9180	9090	127
284	20230706	143700	67712900	9090	9090	9090	9090	1
285	20230706	143600	67703810	9090	9100	9100	9090	5
286	20230706	143500	67658350	9100	9100	9100	9100	5
287	20230706	143400	67612850	9100	9100	9100	9100	5
288	20230706	143300	67567350	9100	9100	9100	9100	2
289	20230706	143200	67549150	9100	9100	9100	9100	4
290	20230706	143100	67512750	9100	9080	9170	9080	22
291	20230706	143000	67312720	9080	9080	9080	9080	27
292	20230706	142900	67067560	9080	9090	9090	9080	35
293	20230706	142800	66749700	9080	9080	9080	9080	29
294	20230706	142700	66486380	9080	9080	9080	9080	1
295	20230706	142600	66477300	9080	9080	9080	9080	28
296	20230706	142500	66223060	9080	9080	9080	9080	35
297	20230706	142400	65905260	9080	9080	9080	9080	1
298	20230706	142300	65896180	9080	9080	9080	9080	25
299	20230706	142200	65669180	9080	9080	9080	9080	34
300	20230706	142100	65360460	9090	9090	9090	9090	2
301	20230706	142000	65342280	9080	9090	9090	9080	24
302	20230706	141900	65124130	9080	9090	9090	9080	32
303	20230706	141800	64833300	9090	9100	9100	9090	5
304	20230706	141700	64787820	9090	9090	9090	9090	28
305	20230706	141600	64533300	9090	9090	9090	9090	3
306	20230706	141500	64506030	9090	9080	9090	9080	56
307	20230706	141400	63997030	9080	9090	9090	9080	37
308	20230706	141300	63660950	9080	9080	9080	9080	33
309	20230706	141200	63361310	9080	9090	9090	9080	12
310	20230706	141100	63252280	9090	9090	9090	9090	2
311	20230706	141000	63234100	9100	9090	9160	9090	3
312	20230706	140900	63206750	9080	9080	9080	9080	4
313	20230706	140800	63170430	9170	9090	9170	9080	3
314	20230706	140700	63143090	9080	9090	9090	9080	33
315	20230706	140600	62843430	9090	9090	9090	9080	51
316	20230706	140500	62380120	9080	9090	9090	9080	3
317	20230706	140400	62352860	9090	9080	9090	9080	39
318	20230706	140300	61998710	9080	9090	9090	9080	21
319	20230706	140200	61807860	9090	9100	9100	9090	35
320	20230706	140100	61489680	9100	9090	9170	9090	59
321	20230706	140000	60953280	9080	9100	9100	9080	25
322	20230706	135900	60726210	9130	9100	9140	9100	42
323	20230706	135800	60342740	9140	9110	9140	9110	2
324	20230706	135700	60324490	9110	9100	9110	9090	171
325	20230706	135600	58769940	9100	9160	9160	9100	6
326	20230706	135500	58715100	9160	9160	9160	9160	1
327	20230706	135400	58705940	9170	9090	9170	9090	99
328	20230706	135300	57799140	9160	9090	9160	9090	11
329	20230706	135200	57698800	9090	9090	9090	9090	0
330	20230706	135100	57698800	9090	9090	9090	9090	5
331	20230706	135000	57653350	9090	9130	9220	9090	6
332	20230706	134900	57598520	9120	9090	9120	9090	100
333	20230706	134800	56689460	9080	9110	9110	9080	57
334	20230706	134700	56170770	9110	9110	9110	9110	5
335	20230706	134600	56125220	9110	9110	9110	9110	0
336	20230706	134500	56125220	9110	9110	9110	9110	6
337	20230706	134400	56070560	9110	9110	9110	9110	5
338	20230706	134300	56025010	9270	9130	9270	9110	7
339	20230706	134200	55960840	9250	9080	9250	9080	52
340	20230706	134100	55487520	9110	9120	9120	9110	4
341	20230706	134000	55451070	9150	9110	9150	9110	14
342	20230706	133900	55323250	9140	9140	9140	9140	1
343	20230706	133800	55314110	9150	9160	9160	9150	23
344	20230706	133700	55103650	9310	9310	9310	9310	0
345	20230706	133600	55103650	9310	9210	9310	9210	71
346	20230706	133500	54449640	9210	9210	9210	9210	0
347	20230706	133400	54449640	9210	9210	9210	9210	50
348	20230706	133300	53989140	9210	9210	9210	9210	0
349	20230706	133200	53989140	9210	9210	9210	9210	0
350	20230706	133100	53989140	9210	9210	9210	9210	0
351	20230706	133000	53989140	9210	9210	9210	9210	30
352	20230706	132900	53712840	9210	9180	9210	9180	50
353	20230706	132800	53252580	9180	9180	9180	9180	80
354	20230706	132700	52518180	9180	9180	9180	9180	50
355	20230706	132600	52059180	9180	9180	9180	9180	0
356	20230706	132500	52059180	9180	9180	9180	9180	675
357	20230706	132400	45862680	9210	9240	9240	9210	82
358	20230706	132300	45107400	9310	9310	9310	9310	0
359	20230706	132200	45107400	9310	9310	9310	9310	0
360	20230706	132100	45107400	9310	9310	9310	9310	0
361	20230706	132000	45107400	9310	9310	9310	9310	0
362	20230706	131900	45107400	9310	9310	9310	9310	0
363	20230706	131800	45107400	9310	9310	9310	9310	0
364	20230706	131700	45107400	9310	9310	9310	9310	0
365	20230706	131600	45107400	9310	9310	9310	9310	0
366	20230706	131500	45107400	9310	9310	9310	9310	0
367	20230706	131400	45107400	9310	9310	9310	9310	0
368	20230706	131300	45107400	9310	9310	9310	9310	0
369	20230706	131200	45107400	9310	9310	9310	9310	0
370	20230706	131100	45107400	9310	9310	9310	9310	0
371	20230706	131000	45107400	9310	9310	9310	9310	0
372	20230706	130900	45107400	9310	9310	9310	9310	0
373	20230706	130800	45107400	9310	9310	9310	9310	0
374	20230706	130700	45107400	9310	9310	9310	9310	0
375	20230706	130600	45107400	9310	9310	9310	9310	0
376	20230706	130500	45107400	9310	9310	9310	9310	0
377	20230706	130400	45107400	9310	9310	9310	9310	0
378	20230706	130300	45107400	9310	9310	9310	9310	0
379	20230706	130200	45107400	9310	9310	9310	9310	1
380	20230706	130100	45098090	9210	9210	9210	9210	3
381	20230706	130000	45070460	9320	9320	9320	9320	0
382	20230706	125900	45070460	9320	9320	9320	9320	1
383	20230706	125800	45061140	9210	9210	9210	9210	0
384	20230706	125700	45061140	9210	9210	9210	9210	0
385	20230706	125600	45061140	9210	9300	9300	9210	1031
386	20230706	125500	35533930	9320	9320	9320	9320	0
387	20230706	125400	35533930	9320	9320	9320	9320	0
388	20230706	125300	35533930	9320	9320	9320	9320	0
389	20230706	125200	35533930	9320	9320	9320	9320	0
390	20230706	125100	35533930	9320	9320	9320	9320	0
391	20230706	125000	35533930	9320	9320	9320	9320	0
392	20230706	124900	35533930	9320	9320	9320	9320	0
393	20230706	124800	35533930	9320	9320	9320	9320	0
394	20230706	124700	35533930	9320	9320	9320	9320	0
395	20230706	124600	35533930	9320	9320	9320	9320	0
396	20230706	124500	35533930	9320	9320	9320	9320	0
397	20230706	124400	35533930	9320	9320	9320	9320	0
398	20230706	124300	35533930	9320	9320	9320	9320	0
399	20230706	124200	35533930	9320	9320	9320	9320	0
400	20230706	124100	35533930	9320	9320	9320	9320	0
401	20230706	124000	35533930	9320	9320	9320	9320	1
402	20230706	123900	35524610	9320	9320	9320	9320	0
403	20230706	123800	35524610	9320	9300	9320	9300	39
404	20230706	123700	35161890	9300	9300	9300	9300	2
405	20230706	123600	35143290	9320	9320	9320	9320	0
406	20230706	123500	35143290	9320	9320	9320	9320	1
407	20230706	123400	35133970	9310	9310	9310	9310	1
408	20230706	123300	35124660	9320	9320	9320	9320	0
409	20230706	123200	35124660	9320	9320	9320	9320	0
410	20230706	123100	35124660	9320	9320	9320	9320	0
411	20230706	123000	35124660	9320	9320	9320	9320	0
412	20230706	122900	35124660	9320	9320	9320	9320	0
413	20230706	122800	35124660	9320	9320	9320	9320	0
414	20230706	122700	35124660	9320	9320	9320	9320	0
415	20230706	122600	35124660	9320	9320	9320	9320	0
416	20230706	122500	35124660	9320	9320	9320	9320	0
417	20230706	122400	35124660	9320	9320	9320	9320	0
418	20230706	122300	35124660	9320	9320	9320	9320	0
419	20230706	122200	35124660	9320	9320	9320	9320	0
420	20230706	122100	35124660	9320	9320	9320	9320	0
421	20230706	122000	35124660	9320	9320	9320	9320	0
422	20230706	121900	35124660	9320	9320	9320	9320	0
423	20230706	121800	35124660	9320	9320	9320	9320	0
424	20230706	121700	35124660	9320	9300	9320	9300	62
425	20230706	121600	34548040	9320	9320	9320	9320	0
426	20230706	121500	34548040	9320	9320	9320	9320	0
427	20230706	121400	34548040	9320	9320	9320	9320	0
428	20230706	121300	34548040	9320	9320	9320	9320	0
429	20230706	121200	34548040	9320	9320	9320	9320	0
430	20230706	121100	34548040	9320	9320	9320	9320	0
431	20230706	121000	34548040	9320	9320	9320	9320	1
432	20230706	120900	34538720	9310	9310	9310	9310	0
433	20230706	120800	34538720	9310	9310	9310	9310	0
434	20230706	120700	34538720	9310	9310	9310	9310	0
435	20230706	120600	34538720	9310	9310	9310	9310	897
436	20230706	120500	26187650	9310	9310	9310	9310	0
437	20230706	120400	26187650	9310	9310	9310	9310	0
438	20230706	120300	26187650	9310	9310	9310	9310	0
439	20230706	120200	26187650	9310	9310	9310	9310	0
440	20230706	120100	26187650	9310	9310	9310	9310	0
441	20230706	120000	26187650	9310	9310	9310	9310	0
442	20230706	115900	26187650	9310	9310	9310	9310	43
443	20230706	115800	25787320	9320	9320	9320	9320	1
444	20230706	115700	25778000	9330	9330	9330	9330	0
445	20230706	115600	25778000	9330	9330	9330	9330	0
446	20230706	115500	25778000	9330	9330	9330	9330	0
447	20230706	115400	25778000	9330	9330	9330	9330	0
448	20230706	115300	25778000	9330	9330	9330	9330	0
449	20230706	115200	25778000	9330	9330	9330	9330	0
450	20230706	115100	25778000	9330	9330	9330	9330	0
451	20230706	115000	25778000	9330	9330	9330	9330	0
452	20230706	114900	25778000	9330	9330	9330	9330	0
453	20230706	114800	25778000	9330	9330	9330	9330	0
454	20230706	114700	25778000	9330	9330	9330	9330	53
455	20230706	114600	25283510	9340	9340	9340	9340	0
456	20230706	114500	25283510	9340	9340	9340	9340	0
457	20230706	114400	25283510	9340	9340	9340	9340	0
458	20230706	114300	25283510	9340	9340	9340	9340	0
459	20230706	114200	25283510	9340	9340	9340	9340	0
460	20230706	114100	25283510	9340	9340	9340	9340	0
461	20230706	114000	25283510	9340	9340	9340	9340	0
462	20230706	113900	25283510	9340	9340	9340	9340	0
463	20230706	113800	25283510	9340	9340	9340	9340	0
464	20230706	113700	25283510	9340	9340	9340	9340	0
465	20230706	113600	25283510	9340	9340	9340	9340	0
466	20230706	113500	25283510	9340	9340	9340	9340	0
467	20230706	113400	25283510	9340	9340	9340	9340	0
468	20230706	113300	25283510	9340	9340	9340	9340	0
469	20230706	113200	25283510	9340	9340	9340	9340	0
470	20230706	113100	25283510	9340	9340	9340	9340	0
471	20230706	113000	25283510	9340	9340	9340	9340	0
472	20230706	112900	25283510	9340	9340	9340	9340	0
473	20230706	112800	25283510	9340	9340	9340	9340	0
474	20230706	112700	25283510	9340	9340	9340	9340	0
475	20230706	112600	25283510	9340	9340	9340	9340	0
476	20230706	112500	25283510	9340	9340	9340	9340	0
477	20230706	112400	25283510	9340	9340	9340	9340	0
478	20230706	112300	25283510	9340	9340	9340	9340	0
479	20230706	112200	25283510	9340	9340	9340	9340	0
480	20230706	112100	25283510	9340	9340	9340	9340	0
481	20230706	112000	25283510	9340	9340	9340	9340	0
482	20230706	111900	25283510	9340	9340	9340	9340	0
483	20230706	111800	25283510	9340	9340	9340	9340	0
484	20230706	111700	25283510	9340	9340	9340	9340	0
485	20230706	111600	25283510	9340	9340	9340	9340	0
486	20230706	111500	25283510	9340	9340	9340	9340	0
487	20230706	111400	25283510	9340	9340	9340	9340	0
488	20230706	111300	25283510	9340	9340	9340	9340	0
489	20230706	111200	25283510	9340	9340	9340	9340	0
490	20230706	111100	25283510	9340	9340	9340	9340	1
491	20230706	111000	25274170	9340	9340	9340	9340	0
492	20230706	110900	25274170	9340	9340	9340	9340	0
493	20230706	110800	25274170	9340	9340	9340	9340	0
494	20230706	110700	25274170	9340	9340	9340	9340	0
495	20230706	110600	25274170	9340	9340	9340	9340	0
496	20230706	110500	25274170	9340	9340	9340	9340	0
497	20230706	110400	25274170	9340	9340	9340	9340	0
498	20230706	110300	25274170	9340	9340	9350	9340	21
499	20230706	110200	25078020	9350	9350	9350	9350	0
500	20230706	110100	25078020	9350	9350	9350	9350	0
501	20230706	110000	25078020	9350	9350	9350	9350	0
502	20230706	105900	25078020	9350	9350	9350	9350	0
503	20230706	105800	25078020	9350	9350	9350	9350	1
504	20230706	105700	25068670	9350	9350	9350	9350	0
505	20230706	105600	25068670	9350	9360	9360	9350	91
506	20230706	105500	24217530	9360	9360	9360	9360	2
507	20230706	105400	24198810	9360	9360	9360	9360	599
508	20230706	105300	18592170	9360	9360	9360	9360	0
509	20230706	105200	18592170	9360	9360	9360	9360	0
510	20230706	105100	18592170	9360	9360	9360	9360	30
511	20230706	105000	18311370	9350	9350	9350	9350	0
512	20230706	104900	18311370	9350	9350	9350	9350	0
513	20230706	104800	18311370	9350	9350	9350	9350	47
514	20230706	104700	17871920	9350	9350	9350	9350	0
515	20230706	104600	17871920	9350	9350	9350	9350	0
516	20230706	104500	17871920	9350	9350	9350	9350	0
517	20230706	104400	17871920	9350	9350	9350	9350	0
518	20230706	104300	17871920	9350	9350	9350	9350	0
519	20230706	104200	17871920	9350	9350	9350	9350	0
520	20230706	104100	17871920	9350	9350	9350	9350	0
521	20230706	104000	17871920	9350	9350	9350	9350	0
522	20230706	103900	17871920	9350	9350	9350	9350	0
523	20230706	103800	17871920	9350	9350	9350	9350	1
524	20230706	103700	17862570	9300	9300	9300	9300	661
525	20230706	103600	11715270	9350	9350	9350	9350	12
526	20230706	103500	11603070	9360	9360	9360	9360	0
527	20230706	103400	11603070	9360	9360	9360	9360	0
528	20230706	103300	11603070	9360	9360	9360	9360	0
529	20230706	103200	11603070	9360	9360	9360	9360	0
530	20230706	103100	11603070	9360	9360	9360	9360	0
531	20230706	103000	11603070	9360	9360	9360	9360	0
532	20230706	102900	11603070	9360	9360	9360	9360	0
533	20230706	102800	11603070	9360	9360	9360	9360	0
534	20230706	102700	11603070	9360	9360	9360	9360	0
535	20230706	102600	11603070	9360	9360	9360	9360	0
536	20230706	102500	11603070	9360	9360	9360	9360	0
537	20230706	102400	11603070	9360	9360	9360	9360	0
538	20230706	102300	11603070	9360	9360	9360	9360	0
539	20230706	102200	11603070	9360	9360	9360	9360	0
540	20230706	102100	11603070	9360	9360	9360	9360	0
541	20230706	102000	11603070	9360	9360	9360	9360	0
542	20230706	101900	11603070	9360	9360	9360	9360	5
543	20230706	101800	11556270	9360	9360	9360	9360	0
544	20230706	101700	11556270	9360	9360	9360	9360	0
545	20230706	101600	11556270	9360	9360	9360	9360	0
546	20230706	101500	11556270	9360	9360	9360	9360	0
547	20230706	101400	11556270	9360	9360	9360	9360	2
548	20230706	101300	11537550	9360	9360	9360	9360	4
549	20230706	101200	11500110	9380	9380	9380	9380	0
550	20230706	101100	11500110	9380	9380	9380	9380	0
551	20230706	101000	11500110	9380	9380	9380	9380	1
552	20230706	100900	11490730	9360	9360	9360	9360	0
553	20230706	100800	11490730	9360	9360	9360	9360	0
554	20230706	100700	11490730	9360	9360	9360	9360	0
555	20230706	100600	11490730	9360	9360	9360	9360	0
556	20230706	100500	11490730	9360	9360	9360	9360	0
557	20230706	100400	11490730	9360	9360	9360	9360	0
558	20230706	100300	11490730	9360	9360	9360	9360	1
559	20230706	100200	11481370	9380	9380	9380	9380	0
560	20230706	100100	11481370	9380	9380	9380	9380	0
561	20230706	100000	11481370	9380	9380	9380	9380	1
562	20230706	095900	11471990	9360	9360	9360	9360	281
563	20230706	095800	8841830	9360	9360	9360	9360	0
564	20230706	095700	8841830	9360	9360	9360	9360	8
565	20230706	095600	8766950	9350	9350	9350	9350	0
566	20230706	095500	8766950	9350	9350	9350	9350	10
567	20230706	095400	8673450	9350	9350	9350	9350	0
568	20230706	095300	8673450	9350	9350	9350	9350	7
569	20230706	095200	8608000	9350	9350	9350	9350	0
570	20230706	095100	8608000	9350	9350	9350	9350	141
571	20230706	095000	7289650	9350	9350	9350	9350	0
572	20230706	094900	7289650	9350	9350	9350	9350	0
573	20230706	094800	7289650	9350	9350	9350	9350	0
574	20230706	094700	7289650	9350	9350	9350	9350	0
575	20230706	094600	7289650	9350	9350	9350	9350	0
576	20230706	094500	7289650	9350	9350	9350	9350	1
577	20230706	094400	7280300	9300	9300	9300	9300	38
578	20230706	094300	6926900	9300	9300	9300	9300	3
579	20230706	094200	6899000	9300	9300	9300	9300	0
580	20230706	094100	6899000	9300	9300	9300	9300	11
581	20230706	094000	6796700	9350	9350	9350	9350	0
582	20230706	093900	6796700	9350	9350	9350	9350	0
583	20230706	093800	6796700	9350	9350	9350	9350	0
584	20230706	093700	6796700	9350	9350	9350	9350	0
585	20230706	093600	6796700	9350	9350	9350	9350	11
586	20230706	093500	6693850	9350	9350	9350	9350	0
587	20230706	093400	6693850	9350	9350	9350	9350	0
588	20230706	093300	6693850	9350	9350	9350	9350	0
589	20230706	093200	6693850	9350	9350	9350	9350	0
590	20230706	093100	6693850	9350	9350	9350	9350	0
591	20230706	093000	6693850	9350	9300	9350	9300	100
592	20230706	092900	5763800	9350	9350	9350	9350	0
593	20230706	092800	5763800	9350	9350	9350	9350	0
594	20230706	092700	5763800	9350	9350	9350	9350	0
595	20230706	092600	5763800	9350	9340	9350	9340	100
596	20230706	092500	4828950	9270	9270	9270	9270	0
597	20230706	092400	4828950	9270	9270	9270	9270	0
598	20230706	092300	4828950	9270	9270	9270	9270	10
599	20230706	092200	4736250	9340	9340	9340	9340	0
600	20230706	092100	4736250	9340	9340	9340	9340	0
601	20230706	092000	4736250	9340	9340	9340	9340	0
602	20230706	091900	4736250	9340	9340	9340	9340	0
603	20230706	091800	4736250	9340	9340	9340	9340	1
604	20230706	091700	4726910	9280	9280	9280	9280	0
605	20230706	091600	4726910	9280	9280	9280	9280	0
606	20230706	091500	4726910	9280	9280	9280	9280	0
607	20230706	091400	4726910	9280	9280	9280	9280	0
608	20230706	091300	4726910	9280	9280	9280	9280	0
609	20230706	091200	4726910	9280	9280	9280	9280	0
610	20230706	091100	4726910	9280	9280	9280	9280	0
611	20230706	091000	4726910	9280	9280	9280	9280	0
612	20230706	090900	4726910	9280	9280	9280	9280	0
613	20230706	090800	4726910	9280	9280	9280	9280	258
614	20230706	090700	2332670	9280	9280	9280	9280	0
615	20230706	090600	2332670	9280	9280	9280	9280	1
616	20230706	090500	2323390	9290	9290	9290	9290	1
617	20230706	090400	2314100	9320	9320	9320	9320	0
618	20230706	090300	2314100	9320	9320	9320	9320	0
619	20230706	090200	2314100	9320	9320	9320	9320	1
620	20230706	090100	2304780	9380	9380	9380	9380	0
621	20230706	090000	2304780	9380	9370	9380	9330	246