KissMeData/078000/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194000	32528510	9080	9080	9080	9080	205
3	20230705	193900	32528510	9080	9080	9080	9080	0
4	20230705	193800	32528510	9080	9080	9080	9080	0
5	20230705	193700	32528510	9080	9080	9080	9080	0
6	20230705	193600	32528510	9080	9080	9080	9080	0
7	20230705	193500	32528510	9080	9080	9080	9080	0
8	20230705	193400	32528510	9080	9080	9080	9080	0
9	20230705	193300	32528510	9080	9080	9080	9080	0
10	20230705	193200	32528510	9080	9080	9080	9080	0
11	20230705	193100	32528510	9080	9080	9080	9080	0
12	20230705	193000	32528510	9080	9080	9080	9080	0
13	20230705	192900	32528510	9080	9080	9080	9080	0
14	20230705	192800	32528510	9080	9080	9080	9080	0
15	20230705	192700	32528510	9080	9080	9080	9080	0
16	20230705	192600	32528510	9080	9080	9080	9080	0
17	20230705	192500	32528510	9080	9080	9080	9080	0
18	20230705	192400	32528510	9080	9080	9080	9080	0
19	20230705	192300	32528510	9080	9080	9080	9080	0
20	20230705	192200	32528510	9080	9080	9080	9080	0
21	20230705	192100	32528510	9080	9080	9080	9080	0
22	20230705	192000	32528510	9080	9080	9080	9080	0
23	20230705	191900	32528510	9080	9080	9080	9080	0
24	20230705	191800	32528510	9080	9080	9080	9080	0
25	20230705	191700	32528510	9080	9080	9080	9080	0
26	20230705	191600	32528510	9080	9080	9080	9080	0
27	20230705	191500	32528510	9080	9080	9080	9080	0
28	20230705	191400	32528510	9080	9080	9080	9080	0
29	20230705	191300	32528510	9080	9080	9080	9080	0
30	20230705	191200	32528510	9080	9080	9080	9080	0
31	20230705	191100	32528510	9080	9080	9080	9080	0
32	20230705	191000	32528510	9080	9080	9080	9080	205
33	20230705	190900	32528510	9080	9080	9080	9080	0
34	20230705	190800	32528510	9080	9080	9080	9080	0
35	20230705	190700	32528510	9080	9080	9080	9080	0
36	20230705	190600	32528510	9080	9080	9080	9080	0
37	20230705	190500	32528510	9080	9080	9080	9080	0
38	20230705	190400	32528510	9080	9080	9080	9080	0
39	20230705	190300	32528510	9080	9080	9080	9080	0
40	20230705	190200	32528510	9080	9080	9080	9080	0
41	20230705	190100	32528510	9080	9080	9080	9080	0
42	20230705	190000	32528510	9080	9080	9080	9080	0
43	20230705	185900	32528510	9080	9080	9080	9080	0
44	20230705	185800	32528510	9080	9080	9080	9080	0
45	20230705	185700	32528510	9080	9080	9080	9080	0
46	20230705	185600	32528510	9080	9080	9080	9080	0
47	20230705	185500	32528510	9080	9080	9080	9080	0
48	20230705	185400	32528510	9080	9080	9080	9080	0
49	20230705	185300	32528510	9080	9080	9080	9080	0
50	20230705	185200	32528510	9080	9080	9080	9080	0
51	20230705	185100	32528510	9080	9080	9080	9080	0
52	20230705	185000	32528510	9080	9080	9080	9080	0
53	20230705	184900	32528510	9080	9080	9080	9080	0
54	20230705	184800	32528510	9080	9080	9080	9080	0
55	20230705	184700	32528510	9080	9080	9080	9080	0
56	20230705	184600	32528510	9080	9080	9080	9080	0
57	20230705	184500	32528510	9080	9080	9080	9080	0
58	20230705	184400	32528510	9080	9080	9080	9080	0
59	20230705	184300	32528510	9080	9080	9080	9080	0
60	20230705	184200	32528510	9080	9080	9080	9080	0
61	20230705	184100	32528510	9080	9080	9080	9080	0
62	20230705	184000	32528510	9080	9080	9080	9080	205
63	20230705	183900	32528510	9080	9080	9080	9080	0
64	20230705	183800	32528510	9080	9080	9080	9080	0
65	20230705	183700	32528510	9080	9080	9080	9080	0
66	20230705	183600	32528510	9080	9080	9080	9080	0
67	20230705	183500	32528510	9080	9080	9080	9080	0
68	20230705	183400	32528510	9080	9080	9080	9080	0
69	20230705	183300	32528510	9080	9080	9080	9080	0
70	20230705	183200	32528510	9080	9080	9080	9080	0
71	20230705	183100	32528510	9080	9080	9080	9080	0
72	20230705	183000	32528510	9080	9080	9080	9080	0
73	20230705	182900	32528510	9080	9080	9080	9080	0
74	20230705	182800	32528510	9080	9080	9080	9080	0
75	20230705	182700	32528510	9080	9080	9080	9080	0
76	20230705	182600	32528510	9080	9080	9080	9080	0
77	20230705	182500	32528510	9080	9080	9080	9080	0
78	20230705	182400	32528510	9080	9080	9080	9080	0
79	20230705	182300	32528510	9080	9080	9080	9080	0
80	20230705	182200	32528510	9080	9080	9080	9080	0
81	20230705	182100	32528510	9080	9080	9080	9080	0
82	20230705	182000	32528510	9080	9080	9080	9080	0
83	20230705	181900	32528510	9080	9080	9080	9080	0
84	20230705	181800	32528510	9080	9080	9080	9080	0
85	20230705	181700	32528510	9080	9080	9080	9080	0
86	20230705	181600	32528510	9080	9080	9080	9080	0
87	20230705	181500	32528510	9080	9080	9080	9080	0
88	20230705	181400	32528510	9080	9080	9080	9080	0
89	20230705	181300	32528510	9080	9080	9080	9080	0
90	20230705	181200	32528510	9080	9080	9080	9080	0
91	20230705	181100	32528510	9080	9080	9080	9080	0
92	20230705	181000	32528510	9080	9080	9080	9080	205
93	20230705	180900	32528510	9080	9080	9080	9080	0
94	20230705	180800	32528510	9080	9080	9080	9080	0
95	20230705	180700	32528510	9080	9080	9080	9080	0
96	20230705	180600	32528510	9080	9080	9080	9080	0
97	20230705	180500	32528510	9080	9080	9080	9080	0
98	20230705	180400	32528510	9080	9080	9080	9080	0
99	20230705	180300	32528510	9080	9080	9080	9080	0
100	20230705	180200	32528510	9080	9080	9080	9080	0
101	20230705	180100	32528510	9080	9080	9080	9080	0
102	20230705	180000	32528510	9080	9080	9080	9080	0
103	20230705	175900	32528510	9080	9080	9080	9080	0
104	20230705	175800	32528510	9080	9080	9080	9080	0
105	20230705	175700	32528510	9080	9080	9080	9080	0
106	20230705	175600	32528510	9080	9080	9080	9080	0
107	20230705	175500	32528510	9080	9080	9080	9080	0
108	20230705	175400	32528510	9080	9080	9080	9080	0
109	20230705	175300	32528510	9080	9080	9080	9080	0
110	20230705	175200	32528510	9080	9080	9080	9080	0
111	20230705	175100	32528510	9080	9080	9080	9080	0
112	20230705	175000	32528510	9080	9080	9080	9080	0
113	20230705	174900	32528510	9080	9080	9080	9080	0
114	20230705	174800	32528510	9080	9080	9080	9080	0
115	20230705	174700	32528510	9080	9080	9080	9080	0
116	20230705	174600	32528510	9080	9080	9080	9080	0
117	20230705	174500	32528510	9080	9080	9080	9080	0
118	20230705	174400	32528510	9080	9080	9080	9080	0
119	20230705	174300	32528510	9080	9080	9080	9080	0
120	20230705	174200	32528510	9080	9080	9080	9080	0
121	20230705	174100	32528510	9080	9080	9080	9080	0
122	20230705	174000	32528510	9080	9080	9080	9080	205
123	20230705	173900	32528510	9080	9080	9080	9080	0
124	20230705	173800	32528510	9080	9080	9080	9080	0
125	20230705	173700	32528510	9080	9080	9080	9080	0
126	20230705	173600	32528510	9080	9080	9080	9080	0
127	20230705	173500	32528510	9080	9080	9080	9080	0
128	20230705	173400	32528510	9080	9080	9080	9080	0
129	20230705	173300	32528510	9080	9080	9080	9080	0
130	20230705	173200	32528510	9080	9080	9080	9080	0
131	20230705	173100	32528510	9080	9080	9080	9080	0
132	20230705	173000	32528510	9080	9080	9080	9080	0
133	20230705	172900	32528510	9080	9080	9080	9080	0
134	20230705	172800	32528510	9080	9080	9080	9080	0
135	20230705	172700	32528510	9080	9080	9080	9080	0
136	20230705	172600	32528510	9080	9080	9080	9080	0
137	20230705	172500	32528510	9080	9080	9080	9080	0
138	20230705	172400	32528510	9080	9080	9080	9080	0
139	20230705	172300	32528510	9080	9080	9080	9080	0
140	20230705	172200	32528510	9080	9080	9080	9080	0
141	20230705	172100	32528510	9080	9080	9080	9080	0
142	20230705	172000	32528510	9080	9080	9080	9080	0
143	20230705	171900	32528510	9080	9080	9080	9080	0
144	20230705	171800	32528510	9080	9080	9080	9080	0
145	20230705	171700	32528510	9080	9080	9080	9080	0
146	20230705	171600	32528510	9080	9080	9080	9080	0
147	20230705	171500	32528510	9080	9080	9080	9080	0
148	20230705	171400	32528510	9080	9080	9080	9080	0
149	20230705	171300	32528510	9080	9080	9080	9080	0
150	20230705	171200	32528510	9080	9080	9080	9080	0
151	20230705	171100	32528510	9080	9080	9080	9080	0
152	20230705	171000	32528510	9080	9080	9080	9080	205
153	20230705	170900	32528510	9080	9080	9080	9080	0
154	20230705	170800	32528510	9080	9080	9080	9080	0
155	20230705	170700	32528510	9080	9080	9080	9080	0
156	20230705	170600	32528510	9080	9080	9080	9080	0
157	20230705	170500	32528510	9080	9080	9080	9080	0
158	20230705	170400	32528510	9080	9080	9080	9080	0
159	20230705	170300	32528510	9080	9080	9080	9080	0
160	20230705	170200	32528510	9080	9080	9080	9080	0
161	20230705	170100	32528510	9080	9080	9080	9080	0
162	20230705	170000	32528510	9080	9080	9080	9080	0
163	20230705	165900	32528510	9080	9080	9080	9080	0
164	20230705	165800	32528510	9080	9080	9080	9080	0
165	20230705	165700	32528510	9080	9080	9080	9080	0
166	20230705	165600	32528510	9080	9080	9080	9080	0
167	20230705	165500	32528510	9080	9080	9080	9080	0
168	20230705	165400	32528510	9080	9080	9080	9080	0
169	20230705	165300	32528510	9080	9080	9080	9080	0
170	20230705	165200	32528510	9080	9080	9080	9080	0
171	20230705	165100	32528510	9080	9080	9080	9080	0
172	20230705	165000	32528510	9080	9080	9080	9080	0
173	20230705	164900	32528510	9080	9080	9080	9080	0
174	20230705	164800	32528510	9080	9080	9080	9080	0
175	20230705	164700	32528510	9080	9080	9080	9080	0
176	20230705	164600	32528510	9080	9080	9080	9080	0
177	20230705	164500	32528510	9080	9080	9080	9080	0
178	20230705	164400	32528510	9080	9080	9080	9080	0
179	20230705	164300	32528510	9080	9080	9080	9080	0
180	20230705	164200	32528510	9080	9080	9080	9080	0
181	20230705	164100	32528510	9080	9080	9080	9080	0
182	20230705	164000	32528510	9080	9080	9080	9080	205
183	20230705	163900	32528510	9080	9080	9080	9080	0
184	20230705	163800	32528510	9080	9080	9080	9080	0
185	20230705	163700	32528510	9080	9080	9080	9080	0
186	20230705	163600	32528510	9080	9080	9080	9080	0
187	20230705	163500	32528510	9080	9080	9080	9080	0
188	20230705	163400	32528510	9080	9080	9080	9080	0
189	20230705	163300	32528510	9080	9080	9080	9080	0
190	20230705	163200	32528510	9080	9080	9080	9080	0
191	20230705	163100	32528510	9080	9080	9080	9080	0
192	20230705	163000	32528510	9080	9080	9080	9080	0
193	20230705	162900	32528510	9080	9080	9080	9080	0
194	20230705	162800	32528510	9080	9080	9080	9080	0
195	20230705	162700	32528510	9080	9080	9080	9080	0
196	20230705	162600	32528510	9080	9080	9080	9080	0
197	20230705	162500	32528510	9080	9080	9080	9080	0
198	20230705	162400	32528510	9080	9080	9080	9080	0
199	20230705	162300	32528510	9080	9080	9080	9080	0
200	20230705	162200	32528510	9080	9080	9080	9080	0
201	20230705	162100	32528510	9080	9080	9080	9080	0
202	20230705	162000	32528510	9080	9080	9080	9080	0
203	20230705	161900	32528510	9080	9080	9080	9080	0
204	20230705	161800	32528510	9080	9080	9080	9080	0
205	20230705	161700	32528510	9080	9080	9080	9080	0
206	20230705	161600	32528510	9080	9080	9080	9080	0
207	20230705	161500	32528510	9080	9080	9080	9080	0
208	20230705	161400	32528510	9080	9080	9080	9080	0
209	20230705	161300	32528510	9080	9080	9080	9080	0
210	20230705	161200	32528510	9080	9080	9080	9080	0
211	20230705	161100	32528510	9080	9080	9080	9080	0
212	20230705	161000	32528510	9080	9080	9080	9080	205
213	20230705	160900	32528510	9080	9080	9080	9080	0
214	20230705	160800	32528510	9080	9080	9080	9080	0
215	20230705	160700	32528510	9080	9080	9080	9080	0
216	20230705	160600	32528510	9080	9080	9080	9080	0
217	20230705	160500	32528510	9080	9080	9080	9080	0
218	20230705	160400	32528510	9080	9080	9080	9080	0
219	20230705	160300	32528510	9080	9080	9080	9080	0
220	20230705	160200	32528510	9080	9080	9080	9080	0
221	20230705	160100	32528510	9080	9080	9080	9080	0
222	20230705	160000	32528510	9080	9080	9080	9080	0
223	20230705	155900	32528510	9080	9080	9080	9080	0
224	20230705	155800	32528510	9080	9080	9080	9080	0
225	20230705	155700	32528510	9080	9080	9080	9080	0
226	20230705	155600	32528510	9080	9080	9080	9080	0
227	20230705	155500	32528510	9080	9080	9080	9080	0
228	20230705	155400	32528510	9080	9080	9080	9080	0
229	20230705	155300	32528510	9080	9080	9080	9080	0
230	20230705	155200	32528510	9080	9080	9080	9080	0
231	20230705	155100	32528510	9080	9080	9080	9080	0
232	20230705	155000	32528510	9080	9080	9080	9080	0
233	20230705	154900	32528510	9080	9080	9080	9080	0
234	20230705	154800	32528510	9080	9080	9080	9080	0
235	20230705	154700	32528510	9080	9080	9080	9080	0
236	20230705	154600	32528510	9080	9080	9080	9080	0
237	20230705	154500	32528510	9080	9080	9080	9080	0
238	20230705	154400	32528510	9080	9080	9080	9080	0
239	20230705	154300	32528510	9080	9080	9080	9080	0
240	20230705	154200	32528510	9080	9080	9080	9080	0
241	20230705	154100	32528510	9080	9080	9080	9080	0
242	20230705	154000	32528510	9080	9080	9080	9080	205
243	20230705	153900	32528510	9080	9080	9080	9080	0
244	20230705	153800	32528510	9080	9080	9080	9080	0
245	20230705	153700	32528510	9080	9080	9080	9080	0
246	20230705	153600	32528510	9080	9080	9080	9080	0
247	20230705	153500	32528510	9080	9080	9080	9080	0
248	20230705	153400	32528510	9080	9080	9080	9080	0
249	20230705	153300	32528510	9080	9080	9080	9080	0
250	20230705	153200	32528510	9080	9080	9080	9080	0
251	20230705	153100	32528510	9080	9080	9080	9080	0
252	20230705	153000	32528510	9080	9080	9080	9080	205
253	20230705	152900	30667110	9040	9040	9040	9040	0
254	20230705	152800	30667110	9040	9040	9040	9040	0
255	20230705	152700	30667110	9040	9040	9040	9040	0
256	20230705	152600	30667110	9040	9040	9040	9040	0
257	20230705	152500	30667110	9040	9040	9040	9040	0
258	20230705	152400	30667110	9040	9040	9040	9040	0
259	20230705	152300	30667110	9040	9040	9040	9040	0
260	20230705	152200	30667110	9040	9040	9040	9040	0
261	20230705	152100	30667110	9040	9040	9040	9040	0
262	20230705	152000	30667110	9040	9040	9040	9040	0
263	20230705	151900	30667110	9040	9050	9050	9040	45
264	20230705	151800	30260300	9040	9040	9040	9040	0
265	20230705	151700	30260300	9040	9040	9040	9040	0
266	20230705	151600	30260300	9040	9040	9040	9040	0
267	20230705	151500	30260300	9040	9040	9040	9040	0
268	20230705	151400	30260300	9040	9040	9040	9040	0
269	20230705	151300	30260300	9040	9040	9040	9040	0
270	20230705	151200	30260300	9040	9060	9060	9040	2
271	20230705	151100	30242200	9050	9050	9050	9050	0
272	20230705	151000	30242200	9050	9050	9050	9050	0
273	20230705	150900	30242200	9050	9050	9050	9050	0
274	20230705	150800	30242200	9050	9050	9050	9050	0
275	20230705	150700	30242200	9050	9050	9050	9050	0
276	20230705	150600	30242200	9050	9050	9050	9050	0
277	20230705	150500	30242200	9050	9050	9050	9050	0
278	20230705	150400	30242200	9050	9050	9050	9050	0
279	20230705	150300	30242200	9050	9050	9050	9050	0
280	20230705	150200	30242200	9050	9050	9050	9050	0
281	20230705	150100	30242200	9050	9050	9050	9050	0
282	20230705	150000	30242200	9050	9050	9050	9050	0
283	20230705	145900	30242200	9050	9060	9060	9050	144
284	20230705	145800	28938000	9080	9080	9080	9080	0
285	20230705	145700	28938000	9080	9080	9080	9080	0
286	20230705	145600	28938000	9080	9080	9080	9080	0
287	20230705	145500	28938000	9080	9080	9080	9080	0
288	20230705	145400	28938000	9080	9080	9080	9080	0
289	20230705	145300	28938000	9080	9080	9080	9080	0
290	20230705	145200	28938000	9080	9080	9080	9080	0
291	20230705	145100	28938000	9080	9080	9080	9080	0
292	20230705	145000	28938000	9080	9080	9080	9080	0
293	20230705	144900	28938000	9080	9080	9080	9080	0
294	20230705	144800	28938000	9080	9080	9080	9080	0
295	20230705	144700	28938000	9080	9080	9080	9080	18
296	20230705	144600	28774560	9060	9060	9060	9060	0
297	20230705	144500	28774560	9060	9060	9060	9060	0
298	20230705	144400	28774560	9060	9060	9060	9060	0
299	20230705	144300	28774560	9060	9060	9060	9060	0
300	20230705	144200	28774560	9060	9060	9060	9060	0
301	20230705	144100	28774560	9060	9060	9060	9060	0
302	20230705	144000	28774560	9060	9060	9060	9060	0
303	20230705	143900	28774560	9060	9060	9060	9060	0
304	20230705	143800	28774560	9060	9060	9060	9060	0
305	20230705	143700	28774560	9060	9060	9060	9060	0
306	20230705	143600	28774560	9060	9060	9060	9060	0
307	20230705	143500	28774560	9060	9060	9060	9060	0
308	20230705	143400	28774560	9060	9060	9060	9060	0
309	20230705	143300	28774560	9060	9060	9060	9060	0
310	20230705	143200	28774560	9060	9060	9060	9060	0
311	20230705	143100	28774560	9060	9060	9060	9060	0
312	20230705	143000	28774560	9060	9060	9060	9060	0
313	20230705	142900	28774560	9060	9060	9060	9060	0
314	20230705	142800	28774560	9060	9060	9060	9060	0
315	20230705	142700	28774560	9060	9060	9060	9060	0
316	20230705	142600	28774560	9060	9060	9060	9060	3
317	20230705	142500	28747380	9100	9100	9100	9100	0
318	20230705	142400	28747380	9100	9100	9100	9100	0
319	20230705	142300	28747380	9100	9100	9100	9100	0
320	20230705	142200	28747380	9100	9100	9100	9100	0
321	20230705	142100	28747380	9100	9100	9100	9100	0
322	20230705	142000	28747380	9100	9100	9100	9100	0
323	20230705	141900	28747380	9100	9100	9100	9100	1
324	20230705	141800	28738280	9080	9080	9080	9080	20
325	20230705	141700	28556680	9070	9070	9070	9070	0
326	20230705	141600	28556680	9070	9070	9070	9070	0
327	20230705	141500	28556680	9070	9070	9070	9070	0
328	20230705	141400	28556680	9070	9070	9070	9070	0
329	20230705	141300	28556680	9070	9070	9070	9070	0
330	20230705	141200	28556680	9070	9070	9070	9070	0
331	20230705	141100	28556680	9070	9070	9070	9070	0
332	20230705	141000	28556680	9070	9070	9070	9070	0
333	20230705	140900	28556680	9070	9070	9070	9070	0
334	20230705	140800	28556680	9070	9070	9070	9070	0
335	20230705	140700	28556680	9070	9070	9070	9070	0
336	20230705	140600	28556680	9070	9070	9070	9070	0
337	20230705	140500	28556680	9070	9070	9070	9070	0
338	20230705	140400	28556680	9070	9070	9070	9070	0
339	20230705	140300	28556680	9070	9070	9070	9070	0
340	20230705	140200	28556680	9070	9070	9070	9070	0
341	20230705	140100	28556680	9070	9070	9070	9070	0
342	20230705	140000	28556680	9070	9070	9070	9070	0
343	20230705	135900	28556680	9070	9070	9070	9070	0
344	20230705	135800	28556680	9070	9070	9070	9070	0
345	20230705	135700	28556680	9070	9070	9070	9070	0
346	20230705	135600	28556680	9070	9070	9070	9070	1
347	20230705	135500	28547610	9070	9070	9070	9070	5
348	20230705	135400	28502260	9110	9110	9110	9110	0
349	20230705	135300	28502260	9110	9110	9110	9110	0
350	20230705	135200	28502260	9110	9110	9110	9110	0
351	20230705	135100	28502260	9110	9110	9110	9110	0
352	20230705	135000	28502260	9110	9060	9110	9060	11
353	20230705	134900	28402160	9100	9050	9100	9050	21
354	20230705	134800	28211210	9040	9040	9040	9040	0
355	20230705	134700	28211210	9040	9040	9040	9040	0
356	20230705	134600	28211210	9040	9040	9040	9040	0
357	20230705	134500	28211210	9040	9040	9040	9040	0
358	20230705	134400	28211210	9040	9040	9040	9040	0
359	20230705	134300	28211210	9040	9040	9040	9040	0
360	20230705	134200	28211210	9040	9040	9040	9040	0
361	20230705	134100	28211210	9040	9040	9040	9040	0
362	20230705	134000	28211210	9040	9040	9040	9040	50
363	20230705	133900	27759210	9030	9030	9030	9030	0
364	20230705	133800	27759210	9030	9030	9030	9030	0
365	20230705	133700	27759210	9030	9030	9030	9030	0
366	20230705	133600	27759210	9030	9030	9030	9030	0
367	20230705	133500	27759210	9030	9030	9030	9030	0
368	20230705	133400	27759210	9030	9030	9030	9030	0
369	20230705	133300	27759210	9030	9030	9030	9030	0
370	20230705	133200	27759210	9030	9030	9030	9030	0
371	20230705	133100	27759210	9030	9030	9030	9030	0
372	20230705	133000	27759210	9030	9030	9030	9030	0
373	20230705	132900	27759210	9030	9030	9030	9030	0
374	20230705	132800	27759210	9030	9030	9030	9030	0
375	20230705	132700	27759210	9030	9030	9030	9030	0
376	20230705	132600	27759210	9030	9030	9030	9030	0
377	20230705	132500	27759210	9030	9030	9030	9030	0
378	20230705	132400	27759210	9030	9030	9030	9030	0
379	20230705	132300	27759210	9030	9030	9030	9030	0
380	20230705	132200	27759210	9030	9030	9030	9030	0
381	20230705	132100	27759210	9030	9030	9030	9030	0
382	20230705	132000	27759210	9030	9030	9030	9030	1
383	20230705	131900	27750180	9040	9040	9040	9040	0
384	20230705	131800	27750180	9040	9040	9040	9040	0
385	20230705	131700	27750180	9040	9040	9040	9040	0
386	20230705	131600	27750180	9040	9040	9040	9040	0
387	20230705	131500	27750180	9040	9040	9040	9040	0
388	20230705	131400	27750180	9040	9040	9040	9040	0
389	20230705	131300	27750180	9040	9040	9040	9040	0
390	20230705	131200	27750180	9040	9040	9040	9040	0
391	20230705	131100	27750180	9040	9040	9040	9040	0
392	20230705	131000	27750180	9040	9040	9040	9040	0
393	20230705	130900	27750180	9040	9040	9040	9040	5
394	20230705	130800	27704980	9040	9040	9040	9040	10
395	20230705	130700	27614580	9040	9040	9040	9040	1
396	20230705	130600	27605540	9040	9040	9040	9040	0
397	20230705	130500	27605540	9040	9040	9040	9040	0
398	20230705	130400	27605540	9040	9040	9040	9040	0
399	20230705	130300	27605540	9040	9040	9040	9040	0
400	20230705	130200	27605540	9040	9040	9040	9040	0
401	20230705	130100	27605540	9040	9040	9040	9040	0
402	20230705	130000	27605540	9040	9040	9040	9040	0
403	20230705	125900	27605540	9040	9040	9040	9040	0
404	20230705	125800	27605540	9040	9040	9040	9040	0
405	20230705	125700	27605540	9040	9040	9040	9040	0
406	20230705	125600	27605540	9040	9040	9040	9040	1
407	20230705	125500	27596500	9040	9040	9040	9040	0
408	20230705	125400	27596500	9040	9040	9040	9040	0
409	20230705	125300	27596500	9040	9040	9040	9040	0
410	20230705	125200	27596500	9040	9040	9040	9040	0
411	20230705	125100	27596500	9040	9040	9040	9040	0
412	20230705	125000	27596500	9040	9040	9040	9040	8
413	20230705	124900	27524180	9030	9030	9030	9030	10
414	20230705	124800	27433880	9100	9100	9100	9100	0
415	20230705	124700	27433880	9100	9100	9100	9100	0
416	20230705	124600	27433880	9100	9100	9100	9100	0
417	20230705	124500	27433880	9100	9100	9100	9100	0
418	20230705	124400	27433880	9100	9100	9100	9100	0
419	20230705	124300	27433880	9100	9100	9100	9100	0
420	20230705	124200	27433880	9100	9100	9100	9100	0
421	20230705	124100	27433880	9100	9100	9100	9100	0
422	20230705	124000	27433880	9100	9100	9100	9100	0
423	20230705	123900	27433880	9100	9100	9100	9100	0
424	20230705	123800	27433880	9100	9100	9100	9100	0
425	20230705	123700	27433880	9100	9100	9100	9100	0
426	20230705	123600	27433880	9100	9100	9100	9100	0
427	20230705	123500	27433880	9100	9100	9100	9100	0
428	20230705	123400	27433880	9100	9100	9100	9100	0
429	20230705	123300	27433880	9100	9100	9100	9100	0
430	20230705	123200	27433880	9100	9100	9100	9100	0
431	20230705	123100	27433880	9100	9100	9100	9100	0
432	20230705	123000	27433880	9100	9100	9100	9100	0
433	20230705	122900	27433880	9100	9100	9100	9100	0
434	20230705	122800	27433880	9100	9100	9100	9100	0
435	20230705	122700	27433880	9100	9100	9100	9100	0
436	20230705	122600	27433880	9100	9100	9100	9100	0
437	20230705	122500	27433880	9100	9100	9100	9100	0
438	20230705	122400	27433880	9100	9100	9100	9100	0
439	20230705	122300	27433880	9100	9100	9100	9100	1
440	20230705	122200	27424780	9050	9050	9050	9050	8
441	20230705	122100	27352380	9040	9040	9040	9040	0
442	20230705	122000	27352380	9040	9040	9040	9040	0
443	20230705	121900	27352380	9040	9040	9040	9040	0
444	20230705	121800	27352380	9040	9040	9040	9040	0
445	20230705	121700	27352380	9040	9040	9040	9040	0
446	20230705	121600	27352380	9040	9040	9040	9040	0
447	20230705	121500	27352380	9040	9040	9040	9040	0
448	20230705	121400	27352380	9040	9040	9040	9040	24
449	20230705	121300	27135420	9050	9050	9050	9050	0
450	20230705	121200	27135420	9050	9050	9050	9050	0
451	20230705	121100	27135420	9050	9050	9050	9050	0
452	20230705	121000	27135420	9050	9050	9050	9050	0
453	20230705	120900	27135420	9050	9050	9050	9050	0
454	20230705	120800	27135420	9050	9050	9050	9050	0
455	20230705	120700	27135420	9050	9050	9050	9050	0
456	20230705	120600	27135420	9050	9050	9050	9050	0
457	20230705	120500	27135420	9050	9050	9050	9050	0
458	20230705	120400	27135420	9050	9050	9050	9050	1
459	20230705	120300	27126370	9050	9050	9050	9050	1
460	20230705	120200	27117320	9100	9100	9100	9100	1
461	20230705	120100	27108220	9040	9040	9040	9040	5
462	20230705	120000	27063020	9080	9080	9080	9080	0
463	20230705	115900	27063020	9080	9080	9080	9080	1
464	20230705	115800	27053940	9040	9040	9040	9040	23
465	20230705	115700	26846020	9040	9040	9040	9040	0
466	20230705	115600	26846020	9040	9040	9040	9040	0
467	20230705	115500	26846020	9040	9040	9040	9040	0
468	20230705	115400	26846020	9040	9040	9040	9040	0
469	20230705	115300	26846020	9040	9040	9040	9040	1
470	20230705	115200	26836980	9040	9040	9040	9040	1
471	20230705	115100	26827940	9090	9090	9090	9090	0
472	20230705	115000	26827940	9090	9090	9090	9090	0
473	20230705	114900	26827940	9090	9040	9100	9040	209
474	20230705	114800	24938470	9040	9040	9100	9040	34
475	20230705	114700	24631050	9040	9040	9040	9040	1
476	20230705	114600	24622010	9040	9040	9040	9040	0
477	20230705	114500	24622010	9040	9040	9040	9040	0
478	20230705	114400	24622010	9040	9050	9050	9040	528
479	20230705	114300	19848790	9070	9070	9070	9070	0
480	20230705	114200	19848790	9070	9070	9070	9070	0
481	20230705	114100	19848790	9070	9070	9070	9070	0
482	20230705	114000	19848790	9070	9070	9070	9070	0
483	20230705	113900	19848790	9070	9070	9070	9070	1
484	20230705	113800	19839720	9110	9110	9110	9110	0
485	20230705	113700	19839720	9110	9110	9110	9110	0
486	20230705	113600	19839720	9110	9110	9110	9100	6
487	20230705	113500	19785070	9110	9090	9110	9090	6
488	20230705	113400	19730470	9060	9060	9060	9060	0
489	20230705	113300	19730470	9060	9060	9060	9060	0
490	20230705	113200	19730470	9060	9060	9060	9060	0
491	20230705	113100	19730470	9060	9060	9060	9060	0
492	20230705	113000	19730470	9060	9060	9060	9060	9
493	20230705	112900	19648930	9110	9110	9110	9110	0
494	20230705	112800	19648930	9110	9110	9110	9110	0
495	20230705	112700	19648930	9110	9110	9110	9110	0
496	20230705	112600	19648930	9110	9110	9110	9110	0
497	20230705	112500	19648930	9110	9110	9110	9110	0
498	20230705	112400	19648930	9110	9110	9110	9110	0
499	20230705	112300	19648930	9110	9110	9110	9110	0
500	20230705	112200	19648930	9110	9110	9110	9110	0
501	20230705	112100	19648930	9110	9080	9110	9080	2
502	20230705	112000	19630740	9110	9110	9110	9110	0
503	20230705	111900	19630740	9110	9110	9110	9110	0
504	20230705	111800	19630740	9110	9110	9110	9110	0
505	20230705	111700	19630740	9110	9110	9110	9110	0
506	20230705	111600	19630740	9110	9110	9110	9110	0
507	20230705	111500	19630740	9110	9110	9110	9110	0
508	20230705	111400	19630740	9110	9110	9110	9110	0
509	20230705	111300	19630740	9110	9110	9110	9110	0
510	20230705	111200	19630740	9110	9110	9110	9110	0
511	20230705	111100	19630740	9110	9110	9110	9110	0
512	20230705	111000	19630740	9110	9110	9110	9110	0
513	20230705	110900	19630740	9110	9110	9110	9110	0
514	20230705	110800	19630740	9110	9110	9110	9110	0
515	20230705	110700	19630740	9110	9110	9110	9110	0
516	20230705	110600	19630740	9110	9110	9110	9110	0
517	20230705	110500	19630740	9110	9110	9110	9110	0
518	20230705	110400	19630740	9110	9110	9110	9110	0
519	20230705	110300	19630740	9110	9070	9120	9070	11
520	20230705	110200	19530480	9120	9120	9120	9120	0
521	20230705	110100	19530480	9120	9060	9120	9060	106
522	20230705	110000	18570060	9060	9050	9060	9050	68
523	20230705	105900	17954490	9060	9060	9060	9060	76
524	20230705	105800	17265930	9070	9070	9070	9070	0
525	20230705	105700	17265930	9070	9070	9070	9070	0
526	20230705	105600	17265930	9070	9070	9070	9070	0
527	20230705	105500	17265930	9070	9070	9070	9070	0
528	20230705	105400	17265930	9070	9070	9070	9070	0
529	20230705	105300	17265930	9070	9070	9070	9070	57
530	20230705	105200	16748940	9060	9060	9060	9060	0
531	20230705	105100	16748940	9060	9060	9060	9060	0
532	20230705	105000	16748940	9060	9060	9060	9060	0
533	20230705	104900	16748940	9060	9060	9060	9060	0
534	20230705	104800	16748940	9060	9060	9060	9060	0
535	20230705	104700	16748940	9060	9060	9060	9060	0
536	20230705	104600	16748940	9060	9060	9060	9060	0
537	20230705	104500	16748940	9060	9060	9060	9060	0
538	20230705	104400	16748940	9060	9060	9060	9060	0
539	20230705	104300	16748940	9060	9060	9060	9060	0
540	20230705	104200	16748940	9060	9060	9060	9060	0
541	20230705	104100	16748940	9060	9060	9060	9060	0
542	20230705	104000	16748940	9060	9060	9060	9060	0
543	20230705	103900	16748940	9060	9060	9060	9060	15
544	20230705	103800	16613040	9060	9060	9060	9060	0
545	20230705	103700	16613040	9060	9060	9060	9060	0
546	20230705	103600	16613040	9060	9060	9060	9060	1
547	20230705	103500	16603980	9100	9100	9100	9100	0
548	20230705	103400	16603980	9100	9100	9100	9100	0
549	20230705	103300	16603980	9100	9100	9100	9100	0
550	20230705	103200	16603980	9100	9100	9100	9100	0
551	20230705	103100	16603980	9100	9100	9100	9100	0
552	20230705	103000	16603980	9100	9070	9100	9070	6
553	20230705	102900	16549530	9110	9110	9110	9110	0
554	20230705	102800	16549530	9110	9110	9110	9110	0
555	20230705	102700	16549530	9110	9110	9110	9110	0
556	20230705	102600	16549530	9110	9110	9110	9110	0
557	20230705	102500	16549530	9110	9070	9110	9070	6
558	20230705	102400	16495070	9110	9110	9110	9110	0
559	20230705	102300	16495070	9110	9110	9110	9110	0
560	20230705	102200	16495070	9110	9110	9110	9110	0
561	20230705	102100	16495070	9110	9110	9110	9110	0
562	20230705	102000	16495070	9110	9070	9110	9070	6
563	20230705	101900	16440610	9110	9110	9110	9110	0
564	20230705	101800	16440610	9110	9050	9110	9050	21
565	20230705	101700	16250310	9050	9050	9050	9050	0
566	20230705	101600	16250310	9050	9050	9050	9050	0
567	20230705	101500	16250310	9050	9050	9050	9050	2
568	20230705	101400	16232210	9060	9060	9060	9060	0
569	20230705	101300	16232210	9060	9060	9060	9060	0
570	20230705	101200	16232210	9060	9060	9060	9060	1
571	20230705	101100	16223150	9040	9040	9040	9040	5
572	20230705	101000	16177950	9060	9060	9060	9060	0
573	20230705	100900	16177950	9060	9060	9060	9060	0
574	20230705	100800	16177950	9060	9040	9060	9040	7
575	20230705	100700	16114650	9060	9030	9060	9030	388
576	20230705	100600	12610980	9020	9020	9020	9020	69
577	20230705	100500	11988600	9030	9030	9030	9030	10
578	20230705	100400	11898300	9030	9030	9030	9030	10
579	20230705	100300	11808000	9030	9020	9030	9020	23
580	20230705	100200	11600440	9030	9030	9030	9030	16
581	20230705	100100	11455960	9020	9020	9020	9020	92
582	20230705	100000	10626120	9030	9040	9050	9020	376
583	20230705	095900	7229330	9050	9050	9050	9050	50
584	20230705	095800	6776830	9050	9050	9050	9050	0
585	20230705	095700	6776830	9050	9050	9050	9050	0
586	20230705	095600	6776830	9050	9050	9050	9050	0
587	20230705	095500	6776830	9050	9060	9060	9050	134
588	20230705	095400	5564090	9050	9050	9050	9050	0
589	20230705	095300	5564090	9050	9050	9050	9050	39
590	20230705	095200	5211140	9060	9060	9060	9060	0
591	20230705	095100	5211140	9060	9060	9060	9060	10
592	20230705	095000	5120540	9060	9060	9060	9060	1
593	20230705	094900	5111480	9060	9060	9060	9060	0
594	20230705	094800	5111480	9060	9060	9060	9060	0
595	20230705	094700	5111480	9060	9060	9060	9060	0
596	20230705	094600	5111480	9060	9060	9060	9060	0
597	20230705	094500	5111480	9060	9060	9060	9060	0
598	20230705	094400	5111480	9060	9060	9060	9060	0
599	20230705	094300	5111480	9060	9060	9060	9060	0
600	20230705	094200	5111480	9060	9060	9060	9060	0
601	20230705	094100	5111480	9060	9060	9060	9060	0
602	20230705	094000	5111480	9060	9070	9070	9060	27
603	20230705	093900	4866850	9060	9060	9060	9060	0
604	20230705	093800	4866850	9060	9060	9060	9060	0
605	20230705	093700	4866850	9060	9060	9060	9060	0
606	20230705	093600	4866850	9060	9060	9060	9060	4
607	20230705	093500	4830610	9070	9070	9070	9070	31
608	20230705	093400	4549440	9070	9070	9070	9070	0
609	20230705	093300	4549440	9070	9070	9070	9070	0
610	20230705	093200	4549440	9070	9070	9070	9070	0
611	20230705	093100	4549440	9070	9070	9070	9070	0
612	20230705	093000	4549440	9070	9070	9070	9070	3
613	20230705	092900	4522230	9120	9120	9120	9120	0
614	20230705	092800	4522230	9120	9120	9120	9120	1
615	20230705	092700	4513110	9060	9050	9060	9050	46
616	20230705	092600	4096540	9060	9090	9090	9060	86
617	20230705	092500	3316230	9130	9130	9130	9130	0
618	20230705	092400	3316230	9130	9130	9130	9130	0
619	20230705	092300	3316230	9130	9140	9140	9080	6
620	20230705	092200	3261630	9070	9070	9070	9070	0
621	20230705	092100	3261630	9070	9070	9070	9070	2
622	20230705	092000	3243490	9080	9080	9080	9080	0
623	20230705	091900	3243490	9080	9080	9080	9080	0
624	20230705	091800	3243490	9080	9080	9080	9080	0
625	20230705	091700	3243490	9080	9080	9080	9080	0
626	20230705	091600	3243490	9080	9080	9080	9080	2
627	20230705	091500	3225330	9170	9050	9170	9050	181
628	20230705	091400	1586380	9050	9050	9050	9050	0
629	20230705	091300	1586380	9050	9050	9050	9050	100
630	20230705	091200	681380	9060	9090	9090	9060	4
631	20230705	091100	645100	9060	9050	9060	9050	2
632	20230705	091000	626990	9050	9050	9050	9050	23
633	20230705	090900	418840	9050	9050	9050	9050	2
634	20230705	090800	400740	9100	9100	9100	9100	0
635	20230705	090700	400740	9100	9100	9100	9100	0
636	20230705	090600	400740	9100	9100	9100	9100	0
637	20230705	090500	400740	9100	9100	9100	9100	0
638	20230705	090400	400740	9100	9100	9100	9100	10
639	20230705	090300	309740	9110	9110	9110	9110	0
640	20230705	090200	309740	9110	9110	9110	9110	32
641	20230705	090100	18220	9110	9110	9110	9110	0
642	20230705	090000	18220	9110	9110	9110	9110	2