KissMeData/049430/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192300	106492180	9280	9280	9280	9280	147
3	20230712	192200	106492180	9280	9280	9280	9280	0
4	20230712	192100	106492180	9280	9280	9280	9280	0
5	20230712	192000	106492180	9280	9280	9280	9280	0
6	20230712	191900	106492180	9280	9280	9280	9280	0
7	20230712	191800	106492180	9280	9280	9280	9280	0
8	20230712	191700	106492180	9280	9280	9280	9280	0
9	20230712	191600	106492180	9280	9280	9280	9280	0
10	20230712	191500	106492180	9280	9280	9280	9280	0
11	20230712	191400	106492180	9280	9280	9280	9280	0
12	20230712	191300	106492180	9280	9280	9280	9280	0
13	20230712	191200	106492180	9280	9280	9280	9280	0
14	20230712	191100	106492180	9280	9280	9280	9280	0
15	20230712	191000	106492180	9280	9280	9280	9280	0
16	20230712	190900	106492180	9280	9280	9280	9280	0
17	20230712	190800	106492180	9280	9280	9280	9280	0
18	20230712	190700	106492180	9280	9280	9280	9280	0
19	20230712	190600	106492180	9280	9280	9280	9280	0
20	20230712	190500	106492180	9280	9280	9280	9280	0
21	20230712	190400	106492180	9280	9280	9280	9280	0
22	20230712	190300	106492180	9280	9280	9280	9280	0
23	20230712	190200	106492180	9280	9280	9280	9280	0
24	20230712	190100	106492180	9280	9280	9280	9280	0
25	20230712	190000	106492180	9280	9280	9280	9280	0
26	20230712	185900	106492180	9280	9280	9280	9280	0
27	20230712	185800	106492180	9280	9280	9280	9280	0
28	20230712	185700	106492180	9280	9280	9280	9280	0
29	20230712	185600	106492180	9280	9280	9280	9280	0
30	20230712	185500	106492180	9280	9280	9280	9280	0
31	20230712	185400	106492180	9280	9280	9280	9280	0
32	20230712	185300	106492180	9280	9280	9280	9280	147
33	20230712	185200	106492180	9280	9280	9280	9280	0
34	20230712	185100	106492180	9280	9280	9280	9280	0
35	20230712	185000	106492180	9280	9280	9280	9280	0
36	20230712	184900	106492180	9280	9280	9280	9280	0
37	20230712	184800	106492180	9280	9280	9280	9280	0
38	20230712	184700	106492180	9280	9280	9280	9280	0
39	20230712	184600	106492180	9280	9280	9280	9280	0
40	20230712	184500	106492180	9280	9280	9280	9280	0
41	20230712	184400	106492180	9280	9280	9280	9280	0
42	20230712	184300	106492180	9280	9280	9280	9280	0
43	20230712	184200	106492180	9280	9280	9280	9280	0
44	20230712	184100	106492180	9280	9280	9280	9280	0
45	20230712	184000	106492180	9280	9280	9280	9280	0
46	20230712	183900	106492180	9280	9280	9280	9280	0
47	20230712	183800	106492180	9280	9280	9280	9280	0
48	20230712	183700	106492180	9280	9280	9280	9280	0
49	20230712	183600	106492180	9280	9280	9280	9280	0
50	20230712	183500	106492180	9280	9280	9280	9280	0
51	20230712	183400	106492180	9280	9280	9280	9280	0
52	20230712	183300	106492180	9280	9280	9280	9280	0
53	20230712	183200	106492180	9280	9280	9280	9280	0
54	20230712	183100	106492180	9280	9280	9280	9280	0
55	20230712	183000	106492180	9280	9280	9280	9280	0
56	20230712	182900	106492180	9280	9280	9280	9280	0
57	20230712	182800	106492180	9280	9280	9280	9280	0
58	20230712	182700	106492180	9280	9280	9280	9280	0
59	20230712	182600	106492180	9280	9280	9280	9280	0
60	20230712	182500	106492180	9280	9280	9280	9280	0
61	20230712	182400	106492180	9280	9280	9280	9280	0
62	20230712	182300	106492180	9280	9280	9280	9280	147
63	20230712	182200	106492180	9280	9280	9280	9280	0
64	20230712	182100	106492180	9280	9280	9280	9280	0
65	20230712	182000	106492180	9280	9280	9280	9280	0
66	20230712	181900	106492180	9280	9280	9280	9280	0
67	20230712	181800	106492180	9280	9280	9280	9280	0
68	20230712	181700	106492180	9280	9280	9280	9280	0
69	20230712	181600	106492180	9280	9280	9280	9280	0
70	20230712	181500	106492180	9280	9280	9280	9280	0
71	20230712	181400	106492180	9280	9280	9280	9280	0
72	20230712	181300	106492180	9280	9280	9280	9280	0
73	20230712	181200	106492180	9280	9280	9280	9280	0
74	20230712	181100	106492180	9280	9280	9280	9280	0
75	20230712	181000	106492180	9280	9280	9280	9280	0
76	20230712	180900	106492180	9280	9280	9280	9280	0
77	20230712	180800	106492180	9280	9280	9280	9280	0
78	20230712	180700	106492180	9280	9280	9280	9280	0
79	20230712	180600	106492180	9280	9280	9280	9280	0
80	20230712	180500	106492180	9280	9280	9280	9280	0
81	20230712	180400	106492180	9280	9280	9280	9280	0
82	20230712	180300	106492180	9280	9280	9280	9280	0
83	20230712	180200	106492180	9280	9280	9280	9280	0
84	20230712	180100	106492180	9280	9280	9280	9280	0
85	20230712	180000	106492180	9280	9280	9280	9280	0
86	20230712	175900	106492180	9280	9280	9280	9280	0
87	20230712	175800	106492180	9280	9280	9280	9280	0
88	20230712	175700	106492180	9280	9280	9280	9280	0
89	20230712	175600	106492180	9280	9280	9280	9280	0
90	20230712	175500	106492180	9280	9280	9280	9280	0
91	20230712	175400	106492180	9280	9280	9280	9280	0
92	20230712	175300	106492180	9280	9280	9280	9280	147
93	20230712	175200	106492180	9280	9280	9280	9280	0
94	20230712	175100	106492180	9280	9280	9280	9280	0
95	20230712	175000	106492180	9280	9280	9280	9280	0
96	20230712	174900	106492180	9280	9280	9280	9280	0
97	20230712	174800	106492180	9280	9280	9280	9280	0
98	20230712	174700	106492180	9280	9280	9280	9280	0
99	20230712	174600	106492180	9280	9280	9280	9280	0
100	20230712	174500	106492180	9280	9280	9280	9280	0
101	20230712	174400	106492180	9280	9280	9280	9280	0
102	20230712	174300	106492180	9280	9280	9280	9280	0
103	20230712	174200	106492180	9280	9280	9280	9280	0
104	20230712	174100	106492180	9280	9280	9280	9280	0
105	20230712	174000	106492180	9280	9280	9280	9280	0
106	20230712	173900	106492180	9280	9280	9280	9280	0
107	20230712	173800	106492180	9280	9280	9280	9280	0
108	20230712	173700	106492180	9280	9280	9280	9280	0
109	20230712	173600	106492180	9280	9280	9280	9280	0
110	20230712	173500	106492180	9280	9280	9280	9280	0
111	20230712	173400	106492180	9280	9280	9280	9280	0
112	20230712	173300	106492180	9280	9280	9280	9280	0
113	20230712	173200	106492180	9280	9280	9280	9280	0
114	20230712	173100	106492180	9280	9280	9280	9280	0
115	20230712	173000	106492180	9280	9280	9280	9280	0
116	20230712	172900	106492180	9280	9280	9280	9280	0
117	20230712	172800	106492180	9280	9280	9280	9280	0
118	20230712	172700	106492180	9280	9280	9280	9280	0
119	20230712	172600	106492180	9280	9280	9280	9280	0
120	20230712	172500	106492180	9280	9280	9280	9280	0
121	20230712	172400	106492180	9280	9280	9280	9280	0
122	20230712	172300	106492180	9280	9280	9280	9280	147
123	20230712	172200	106492180	9280	9280	9280	9280	0
124	20230712	172100	106492180	9280	9280	9280	9280	0
125	20230712	172000	106492180	9280	9280	9280	9280	0
126	20230712	171900	106492180	9280	9280	9280	9280	0
127	20230712	171800	106492180	9280	9280	9280	9280	0
128	20230712	171700	106492180	9280	9280	9280	9280	0
129	20230712	171600	106492180	9280	9280	9280	9280	0
130	20230712	171500	106492180	9280	9280	9280	9280	0
131	20230712	171400	106492180	9280	9280	9280	9280	0
132	20230712	171300	106492180	9280	9280	9280	9280	0
133	20230712	171200	106492180	9280	9280	9280	9280	0
134	20230712	171100	106492180	9280	9280	9280	9280	0
135	20230712	171000	106492180	9280	9280	9280	9280	0
136	20230712	170900	106492180	9280	9280	9280	9280	0
137	20230712	170800	106492180	9280	9280	9280	9280	0
138	20230712	170700	106492180	9280	9280	9280	9280	0
139	20230712	170600	106492180	9280	9280	9280	9280	0
140	20230712	170500	106492180	9280	9280	9280	9280	0
141	20230712	170400	106492180	9280	9280	9280	9280	0
142	20230712	170300	106492180	9280	9280	9280	9280	0
143	20230712	170200	106492180	9280	9280	9280	9280	0
144	20230712	170100	106492180	9280	9280	9280	9280	0
145	20230712	170000	106492180	9280	9280	9280	9280	0
146	20230712	165900	106492180	9280	9280	9280	9280	0
147	20230712	165800	106492180	9280	9280	9280	9280	0
148	20230712	165700	106492180	9280	9280	9280	9280	0
149	20230712	165600	106492180	9280	9280	9280	9280	0
150	20230712	165500	106492180	9280	9280	9280	9280	0
151	20230712	165400	106492180	9280	9280	9280	9280	0
152	20230712	165300	106492180	9280	9280	9280	9280	147
153	20230712	165200	106492180	9280	9280	9280	9280	0
154	20230712	165100	106492180	9280	9280	9280	9280	0
155	20230712	165000	106492180	9280	9280	9280	9280	0
156	20230712	164900	106492180	9280	9280	9280	9280	0
157	20230712	164800	106492180	9280	9280	9280	9280	0
158	20230712	164700	106492180	9280	9280	9280	9280	0
159	20230712	164600	106492180	9280	9280	9280	9280	0
160	20230712	164500	106492180	9280	9280	9280	9280	0
161	20230712	164400	106492180	9280	9280	9280	9280	0
162	20230712	164300	106492180	9280	9280	9280	9280	0
163	20230712	164200	106492180	9280	9280	9280	9280	0
164	20230712	164100	106492180	9280	9280	9280	9280	0
165	20230712	164000	106492180	9280	9280	9280	9280	0
166	20230712	163900	106492180	9280	9280	9280	9280	0
167	20230712	163800	106492180	9280	9280	9280	9280	0
168	20230712	163700	106492180	9280	9280	9280	9280	0
169	20230712	163600	106492180	9280	9280	9280	9280	0
170	20230712	163500	106492180	9280	9280	9280	9280	0
171	20230712	163400	106492180	9280	9280	9280	9280	0
172	20230712	163300	106492180	9280	9280	9280	9280	0
173	20230712	163200	106492180	9280	9280	9280	9280	0
174	20230712	163100	106492180	9280	9280	9280	9280	0
175	20230712	163000	106492180	9280	9280	9280	9280	0
176	20230712	162900	106492180	9280	9280	9280	9280	0
177	20230712	162800	106492180	9280	9280	9280	9280	0
178	20230712	162700	106492180	9280	9280	9280	9280	0
179	20230712	162600	106492180	9280	9280	9280	9280	0
180	20230712	162500	106492180	9280	9280	9280	9280	0
181	20230712	162400	106492180	9280	9280	9280	9280	0
182	20230712	162300	106492180	9280	9280	9280	9280	147
183	20230712	162200	106492180	9280	9280	9280	9280	0
184	20230712	162100	106492180	9280	9280	9280	9280	0
185	20230712	162000	106492180	9280	9280	9280	9280	0
186	20230712	161900	106492180	9280	9280	9280	9280	0
187	20230712	161800	106492180	9280	9280	9280	9280	0
188	20230712	161700	106492180	9280	9280	9280	9280	0
189	20230712	161600	106492180	9280	9280	9280	9280	0
190	20230712	161500	106492180	9280	9280	9280	9280	0
191	20230712	161400	106492180	9280	9280	9280	9280	0
192	20230712	161300	106492180	9280	9280	9280	9280	0
193	20230712	161200	106492180	9280	9280	9280	9280	0
194	20230712	161100	106492180	9280	9280	9280	9280	0
195	20230712	161000	106492180	9280	9280	9280	9280	0
196	20230712	160900	106492180	9280	9280	9280	9280	0
197	20230712	160800	106492180	9280	9280	9280	9280	0
198	20230712	160700	106492180	9280	9280	9280	9280	0
199	20230712	160600	106492180	9280	9280	9280	9280	0
200	20230712	160500	106492180	9280	9280	9280	9280	0
201	20230712	160400	106492180	9280	9280	9280	9280	0
202	20230712	160300	106492180	9280	9280	9280	9280	0
203	20230712	160200	106492180	9280	9280	9280	9280	0
204	20230712	160100	106492180	9280	9280	9280	9280	0
205	20230712	160000	106492180	9280	9280	9280	9280	0
206	20230712	155900	106492180	9280	9280	9280	9280	0
207	20230712	155800	106492180	9280	9280	9280	9280	0
208	20230712	155700	106492180	9280	9280	9280	9280	0
209	20230712	155600	106492180	9280	9280	9280	9280	0
210	20230712	155500	106492180	9280	9280	9280	9280	0
211	20230712	155400	106492180	9280	9280	9280	9280	0
212	20230712	155300	106492180	9280	9280	9280	9280	147
213	20230712	155200	106492180	9280	9280	9280	9280	0
214	20230712	155100	106492180	9280	9280	9280	9280	0
215	20230712	155000	106492180	9280	9280	9280	9280	0
216	20230712	154900	106492180	9280	9280	9280	9280	0
217	20230712	154800	106492180	9280	9280	9280	9280	0
218	20230712	154700	106492180	9280	9280	9280	9280	0
219	20230712	154600	106492180	9280	9280	9280	9280	0
220	20230712	154500	106492180	9280	9280	9280	9280	0
221	20230712	154400	106492180	9280	9280	9280	9280	0
222	20230712	154300	106492180	9280	9280	9280	9280	0
223	20230712	154200	106492180	9280	9280	9280	9280	0
224	20230712	154100	106492180	9280	9280	9280	9280	0
225	20230712	154000	106492180	9280	9280	9280	9280	0
226	20230712	153900	106492180	9280	9280	9280	9280	0
227	20230712	153800	106492180	9280	9280	9280	9280	0
228	20230712	153700	106492180	9280	9280	9280	9280	0
229	20230712	153600	106492180	9280	9280	9280	9280	0
230	20230712	153500	106492180	9280	9280	9280	9280	0
231	20230712	153400	106492180	9280	9280	9280	9280	0
232	20230712	153300	106492180	9280	9280	9280	9280	0
233	20230712	153200	106492180	9280	9280	9280	9280	0
234	20230712	153100	106492180	9280	9280	9280	9280	0
235	20230712	153000	106492180	9280	9280	9280	9280	147
236	20230712	152900	105128020	9280	9280	9280	9280	0
237	20230712	152800	105128020	9280	9280	9280	9280	0
238	20230712	152700	105128020	9280	9280	9280	9280	0
239	20230712	152600	105128020	9280	9280	9280	9280	0
240	20230712	152500	105128020	9280	9280	9280	9280	0
241	20230712	152400	105128020	9280	9280	9280	9280	0
242	20230712	152300	105128020	9280	9280	9280	9280	0
243	20230712	152200	105128020	9280	9280	9280	9280	0
244	20230712	152100	105128020	9280	9280	9280	9280	0
245	20230712	152000	105128020	9280	9280	9280	9280	0
246	20230712	151900	105128020	9280	9280	9280	9280	0
247	20230712	151800	105128020	9280	9280	9280	9280	2
248	20230712	151700	105109460	9280	9280	9280	9280	0
249	20230712	151600	105109460	9280	9280	9280	9280	0
250	20230712	151500	105109460	9280	9280	9280	9280	0
251	20230712	151400	105109460	9280	9280	9280	9280	38
252	20230712	151300	104756820	9270	9270	9270	9270	0
253	20230712	151200	104756820	9270	9270	9270	9270	0
254	20230712	151100	104756820	9270	9270	9270	9270	0
255	20230712	151000	104756820	9270	9270	9270	9270	0
256	20230712	150900	104756820	9270	9270	9270	9270	0
257	20230712	150800	104756820	9270	9270	9270	9270	0
258	20230712	150700	104756820	9270	9250	9270	9250	13
259	20230712	150600	104636330	9230	9230	9230	9230	0
260	20230712	150500	104636330	9230	9230	9230	9230	2
261	20230712	150400	104617870	9230	9230	9230	9230	780
262	20230712	150300	97418470	9230	9230	9230	9230	0
263	20230712	150200	97418470	9230	9230	9230	9230	0
264	20230712	150100	97418470	9230	9230	9230	9230	0
265	20230712	150000	97418470	9230	9230	9230	9230	0
266	20230712	145900	97418470	9230	9230	9230	9230	5
267	20230712	145800	97372320	9230	9230	9230	9230	0
268	20230712	145700	97372320	9230	9230	9230	9230	110
269	20230712	145600	96357020	9230	9230	9230	9230	0
270	20230712	145500	96357020	9230	9230	9230	9230	0
271	20230712	145400	96357020	9230	9230	9230	9230	0
272	20230712	145300	96357020	9230	9230	9230	9230	0
273	20230712	145200	96357020	9230	9230	9230	9230	0
274	20230712	145100	96357020	9230	9230	9230	9230	232
275	20230712	145000	94215660	9230	9230	9230	9230	0
276	20230712	144900	94215660	9230	9230	9230	9230	0
277	20230712	144800	94215660	9230	9230	9230	9230	0
278	20230712	144700	94215660	9230	9230	9230	9230	13
279	20230712	144600	94095670	9230	9230	9230	9230	0
280	20230712	144500	94095670	9230	9230	9230	9230	0
281	20230712	144400	94095670	9230	9230	9230	9230	0
282	20230712	144300	94095670	9230	9230	9230	9230	0
283	20230712	144200	94095670	9230	9230	9230	9230	0
284	20230712	144100	94095670	9230	9230	9230	9230	0
285	20230712	144000	94095670	9230	9230	9230	9230	53
286	20230712	143900	93606480	9250	9250	9250	9250	17
287	20230712	143800	93449230	9230	9230	9230	9230	51
288	20230712	143700	92978500	9200	9260	9260	9200	1100
289	20230712	143600	82839160	9260	9260	9260	9260	607
290	20230712	143500	77218340	9270	9270	9270	9270	0
291	20230712	143400	77218340	9270	9270	9270	9270	0
292	20230712	143300	77218340	9270	9270	9270	9270	0
293	20230712	143200	77218340	9270	9270	9270	9270	0
294	20230712	143100	77218340	9270	9270	9270	9270	0
295	20230712	143000	77218340	9270	9270	9270	9270	1
296	20230712	142900	77209070	9260	9260	9260	9260	0
297	20230712	142800	77209070	9260	9260	9260	9260	0
298	20230712	142700	77209070	9260	9260	9260	9260	454
299	20230712	142600	73005030	9260	9260	9260	9260	0
300	20230712	142500	73005030	9260	9260	9260	9260	0
301	20230712	142400	73005030	9260	9250	9260	9250	21
302	20230712	142300	72810680	9250	9250	9250	9250	0
303	20230712	142200	72810680	9250	9250	9250	9250	0
304	20230712	142100	72810680	9250	9250	9250	9250	0
305	20230712	142000	72810680	9250	9250	9250	9250	0
306	20230712	141900	72810680	9250	9250	9250	9250	0
307	20230712	141800	72810680	9250	9250	9250	9250	0
308	20230712	141700	72810680	9250	9250	9250	9250	0
309	20230712	141600	72810680	9250	9250	9250	9250	0
310	20230712	141500	72810680	9250	9250	9250	9250	0
311	20230712	141400	72810680	9250	9250	9250	9250	0
312	20230712	141300	72810680	9250	9250	9250	9250	0
313	20230712	141200	72810680	9250	9250	9250	9250	0
314	20230712	141100	72810680	9250	9250	9250	9250	0
315	20230712	141000	72810680	9250	9250	9250	9250	12
316	20230712	140900	72699680	9230	9230	9230	9230	0
317	20230712	140800	72699680	9230	9230	9230	9230	0
318	20230712	140700	72699680	9230	9230	9230	9230	24
319	20230712	140600	72478160	9250	9250	9250	9250	0
320	20230712	140500	72478160	9250	9250	9250	9250	0
321	20230712	140400	72478160	9250	9250	9250	9250	0
322	20230712	140300	72478160	9250	9250	9250	9250	0
323	20230712	140200	72478160	9250	9250	9250	9250	0
324	20230712	140100	72478160	9250	9250	9250	9250	0
325	20230712	140000	72478160	9250	9250	9250	9250	0
326	20230712	135900	72478160	9250	9250	9250	9250	0
327	20230712	135800	72478160	9250	9250	9250	9250	0
328	20230712	135700	72478160	9250	9250	9250	9250	0
329	20230712	135600	72478160	9250	9250	9250	9250	0
330	20230712	135500	72478160	9250	9250	9250	9250	0
331	20230712	135400	72478160	9250	9250	9250	9250	0
332	20230712	135300	72478160	9250	9250	9250	9250	0
333	20230712	135200	72478160	9250	9250	9250	9250	0
334	20230712	135100	72478160	9250	9250	9250	9250	0
335	20230712	135000	72478160	9250	9250	9250	9250	0
336	20230712	134900	72478160	9250	9250	9250	9250	197
337	20230712	134800	70655910	9240	9240	9240	9240	0
338	20230712	134700	70655910	9240	9240	9240	9240	0
339	20230712	134600	70655910	9240	9240	9240	9240	0
340	20230712	134500	70655910	9240	9240	9240	9240	153
341	20230712	134400	69242190	9240	9240	9240	9240	0
342	20230712	134300	69242190	9240	9240	9240	9240	0
343	20230712	134200	69242190	9240	9240	9240	9240	0
344	20230712	134100	69242190	9240	9240	9240	9240	0
345	20230712	134000	69242190	9240	9240	9240	9240	1
346	20230712	133900	69232950	9230	9230	9230	9230	0
347	20230712	133800	69232950	9230	9230	9230	9230	0
348	20230712	133700	69232950	9230	9230	9230	9230	0
349	20230712	133600	69232950	9230	9230	9230	9230	0
350	20230712	133500	69232950	9230	9230	9230	9230	0
351	20230712	133400	69232950	9230	9230	9230	9230	0
352	20230712	133300	69232950	9230	9230	9230	9230	0
353	20230712	133200	69232950	9230	9230	9230	9230	0
354	20230712	133100	69232950	9230	9230	9230	9230	0
355	20230712	133000	69232950	9230	9230	9230	9230	0
356	20230712	132900	69232950	9230	9230	9230	9230	0
357	20230712	132800	69232950	9230	9230	9230	9230	0
358	20230712	132700	69232950	9230	9230	9230	9230	0
359	20230712	132600	69232950	9230	9230	9230	9230	0
360	20230712	132500	69232950	9230	9230	9230	9230	0
361	20230712	132400	69232950	9230	9230	9230	9230	14
362	20230712	132300	69103730	9230	9230	9230	9230	0
363	20230712	132200	69103730	9230	9230	9230	9230	0
364	20230712	132100	69103730	9230	9230	9230	9230	1
365	20230712	132000	69094500	9230	9230	9230	9230	0
366	20230712	131900	69094500	9230	9230	9230	9230	0
367	20230712	131800	69094500	9230	9230	9230	9230	0
368	20230712	131700	69094500	9230	9230	9230	9230	0
369	20230712	131600	69094500	9230	9230	9230	9230	0
370	20230712	131500	69094500	9230	9230	9230	9230	0
371	20230712	131400	69094500	9230	9230	9230	9230	1
372	20230712	131300	69085270	9230	9230	9230	9230	0
373	20230712	131200	69085270	9230	9230	9230	9230	0
374	20230712	131100	69085270	9230	9230	9230	9230	0
375	20230712	131000	69085270	9230	9230	9230	9230	0
376	20230712	130900	69085270	9230	9230	9230	9230	11
377	20230712	130800	68983740	9230	9230	9230	9230	0
378	20230712	130700	68983740	9230	9230	9230	9230	0
379	20230712	130600	68983740	9230	9230	9230	9230	0
380	20230712	130500	68983740	9230	9230	9230	9230	0
381	20230712	130400	68983740	9230	9230	9230	9230	0
382	20230712	130300	68983740	9230	9230	9230	9230	0
383	20230712	130200	68983740	9230	9230	9230	9230	0
384	20230712	130100	68983740	9230	9230	9230	9230	0
385	20230712	130000	68983740	9230	9230	9230	9230	0
386	20230712	125900	68983740	9230	9230	9230	9230	0
387	20230712	125800	68983740	9230	9230	9230	9230	0
388	20230712	125700	68983740	9230	9230	9230	9230	0
389	20230712	125600	68983740	9230	9230	9230	9230	0
390	20230712	125500	68983740	9230	9230	9230	9230	47
391	20230712	125400	68549930	9230	9230	9230	9230	0
392	20230712	125300	68549930	9230	9230	9230	9230	0
393	20230712	125200	68549930	9230	9230	9230	9230	0
394	20230712	125100	68549930	9230	9230	9230	9230	0
395	20230712	125000	68549930	9230	9230	9230	9230	0
396	20230712	124900	68549930	9230	9230	9230	9230	0
397	20230712	124800	68549930	9230	9230	9230	9230	0
398	20230712	124700	68549930	9230	9230	9230	9230	10
399	20230712	124600	68457630	9230	9230	9230	9230	0
400	20230712	124500	68457630	9230	9230	9230	9230	1
401	20230712	124400	68448400	9230	9230	9230	9230	0
402	20230712	124300	68448400	9230	9230	9230	9230	0
403	20230712	124200	68448400	9230	9230	9230	9230	0
404	20230712	124100	68448400	9230	9230	9230	9230	0
405	20230712	124000	68448400	9230	9230	9230	9230	0
406	20230712	123900	68448400	9230	9230	9230	9230	0
407	20230712	123800	68448400	9230	9230	9230	9230	1
408	20230712	123700	68439170	9230	9230	9230	9230	0
409	20230712	123600	68439170	9230	9230	9230	9230	11
410	20230712	123500	68337640	9230	9230	9230	9230	0
411	20230712	123400	68337640	9230	9230	9230	9230	0
412	20230712	123300	68337640	9230	9230	9230	9230	0
413	20230712	123200	68337640	9230	9230	9230	9230	0
414	20230712	123100	68337640	9230	9230	9230	9230	0
415	20230712	123000	68337640	9230	9230	9230	9230	0
416	20230712	122900	68337640	9230	9230	9230	9230	1
417	20230712	122800	68328410	9220	9220	9220	9220	1
418	20230712	122700	68319190	9220	9220	9220	9220	0
419	20230712	122600	68319190	9220	9220	9220	9220	0
420	20230712	122500	68319190	9220	9220	9220	9220	0
421	20230712	122400	68319190	9220	9220	9220	9220	0
422	20230712	122300	68319190	9220	9220	9220	9220	0
423	20230712	122200	68319190	9220	9220	9220	9220	0
424	20230712	122100	68319190	9220	9220	9220	9220	0
425	20230712	122000	68319190	9220	9220	9220	9220	0
426	20230712	121900	68319190	9220	9220	9220	9220	0
427	20230712	121800	68319190	9220	9220	9220	9220	100
428	20230712	121700	67397190	9220	9220	9220	9220	0
429	20230712	121600	67397190	9220	9220	9220	9220	0
430	20230712	121500	67397190	9220	9220	9220	9220	0
431	20230712	121400	67397190	9220	9220	9220	9220	0
432	20230712	121300	67397190	9220	9220	9220	9220	0
433	20230712	121200	67397190	9220	9220	9220	9220	100
434	20230712	121100	66475190	9220	9220	9220	9220	0
435	20230712	121000	66475190	9220	9220	9220	9220	0
436	20230712	120900	66475190	9220	9220	9220	9220	0
437	20230712	120800	66475190	9220	9220	9220	9220	0
438	20230712	120700	66475190	9220	9220	9220	9220	300
439	20230712	120600	63709190	9220	9220	9220	9220	0
440	20230712	120500	63709190	9220	9220	9220	9220	0
441	20230712	120400	63709190	9220	9220	9220	9220	10
442	20230712	120300	63616990	9220	9220	9220	9220	50
443	20230712	120200	63155990	9230	9230	9230	9230	0
444	20230712	120100	63155990	9230	9230	9230	9230	0
445	20230712	120000	63155990	9230	9230	9230	9230	1
446	20230712	115900	63146760	9230	9230	9230	9230	1
447	20230712	115800	63137530	9230	9230	9230	9230	0
448	20230712	115700	63137530	9230	9230	9230	9230	0
449	20230712	115600	63137530	9230	9230	9230	9230	0
450	20230712	115500	63137530	9230	9230	9230	9230	0
451	20230712	115400	63137530	9230	9230	9230	9230	0
452	20230712	115300	63137530	9230	9230	9230	9230	0
453	20230712	115200	63137530	9230	9230	9230	9230	0
454	20230712	115100	63137530	9230	9230	9230	9230	11
455	20230712	115000	63036000	9230	9230	9230	9230	0
456	20230712	114900	63036000	9230	9230	9230	9230	10
457	20230712	114800	62943700	9230	9230	9230	9230	1
458	20230712	114700	62934470	9230	9230	9230	9230	0
459	20230712	114600	62934470	9230	9230	9230	9230	1
460	20230712	114500	62925240	9230	9230	9230	9230	0
461	20230712	114400	62925240	9230	9230	9230	9230	0
462	20230712	114300	62925240	9230	9230	9230	9230	0
463	20230712	114200	62925240	9230	9230	9230	9230	0
464	20230712	114100	62925240	9230	9230	9230	9230	0
465	20230712	114000	62925240	9230	9230	9230	9230	4
466	20230712	113900	62888320	9230	9230	9230	9230	0
467	20230712	113800	62888320	9230	9230	9230	9230	0
468	20230712	113700	62888320	9230	9230	9230	9230	0
469	20230712	113600	62888320	9230	9230	9230	9230	0
470	20230712	113500	62888320	9230	9230	9230	9230	0
471	20230712	113400	62888320	9230	9230	9230	9230	0
472	20230712	113300	62888320	9230	9240	9240	9230	55
473	20230712	113200	62380620	9260	9260	9260	9260	0
474	20230712	113100	62380620	9260	9260	9260	9260	0
475	20230712	113000	62380620	9260	9260	9260	9260	1
476	20230712	112900	62371360	9260	9260	9260	9260	0
477	20230712	112800	62371360	9260	9260	9260	9260	0
478	20230712	112700	62371360	9260	9260	9260	9260	0
479	20230712	112600	62371360	9260	9260	9260	9260	0
480	20230712	112500	62371360	9260	9260	9260	9260	0
481	20230712	112400	62371360	9260	9260	9260	9260	0
482	20230712	112300	62371360	9260	9260	9260	9260	0
483	20230712	112200	62371360	9260	9260	9260	9260	0
484	20230712	112100	62371360	9260	9260	9260	9260	0
485	20230712	112000	62371360	9260	9260	9260	9260	0
486	20230712	111900	62371360	9260	9260	9260	9260	0
487	20230712	111800	62371360	9260	9260	9260	9260	0
488	20230712	111700	62371360	9260	9260	9260	9260	0
489	20230712	111600	62371360	9260	9260	9260	9260	0
490	20230712	111500	62371360	9260	9260	9260	9260	1
491	20230712	111400	62362100	9260	9260	9260	9260	0
492	20230712	111300	62362100	9260	9260	9260	9260	0
493	20230712	111200	62362100	9260	9260	9260	9260	0
494	20230712	111100	62362100	9260	9260	9260	9260	0
495	20230712	111000	62362100	9260	9260	9260	9260	0
496	20230712	110900	62362100	9260	9260	9260	9260	0
497	20230712	110800	62362100	9260	9260	9260	9260	0
498	20230712	110700	62362100	9260	9260	9260	9260	0
499	20230712	110600	62362100	9260	9260	9260	9260	0
500	20230712	110500	62362100	9260	9260	9260	9260	0
501	20230712	110400	62362100	9260	9260	9260	9260	0
502	20230712	110300	62362100	9260	9260	9260	9260	0
503	20230712	110200	62362100	9260	9260	9260	9260	0
504	20230712	110100	62362100	9260	9260	9260	9260	1
505	20230712	110000	62352840	9260	9260	9260	9260	4
506	20230712	105900	62315800	9230	9230	9230	9230	0
507	20230712	105800	62315800	9230	9230	9230	9230	400
508	20230712	105700	58623800	9230	9230	9230	9230	0
509	20230712	105600	58623800	9230	9230	9230	9230	0
510	20230712	105500	58623800	9230	9220	9230	9220	376
511	20230712	105400	55157070	9220	9220	9220	9220	0
512	20230712	105300	55157070	9220	9220	9220	9220	1
513	20230712	105200	55147850	9220	9220	9220	9220	0
514	20230712	105100	55147850	9220	9220	9220	9220	1
515	20230712	105000	55138630	9220	9220	9220	9220	0
516	20230712	104900	55138630	9220	9220	9220	9220	0
517	20230712	104800	55138630	9220	9220	9220	9220	0
518	20230712	104700	55138630	9220	9220	9220	9220	2
519	20230712	104600	55120190	9220	9220	9220	9220	0
520	20230712	104500	55120190	9220	9220	9220	9220	1
521	20230712	104400	55110970	9200	9200	9200	9200	0
522	20230712	104300	55110970	9200	9200	9200	9200	0
523	20230712	104200	55110970	9200	9200	9200	9200	0
524	20230712	104100	55110970	9200	9200	9200	9200	0
525	20230712	104000	55110970	9200	9200	9200	9200	0
526	20230712	103900	55110970	9200	9200	9200	9200	0
527	20230712	103800	55110970	9200	9200	9200	9200	0
528	20230712	103700	55110970	9200	9200	9200	9200	0
529	20230712	103600	55110970	9200	9210	9210	9200	180
530	20230712	103500	53454820	9220	9220	9220	9220	0
531	20230712	103400	53454820	9220	9220	9220	9220	20
532	20230712	103300	53270420	9220	9220	9220	9220	19
533	20230712	103200	53095240	9220	9220	9220	9220	10
534	20230712	103100	53003040	9230	9230	9230	9230	0
535	20230712	103000	53003040	9230	9230	9230	9230	0
536	20230712	102900	53003040	9230	9230	9230	9230	0
537	20230712	102800	53003040	9230	9230	9230	9230	0
538	20230712	102700	53003040	9230	9230	9230	9230	0
539	20230712	102600	53003040	9230	9230	9230	9230	0
540	20230712	102500	53003040	9230	9230	9230	9230	0
541	20230712	102400	53003040	9230	9230	9230	9230	1
542	20230712	102300	52993810	9230	9230	9230	9230	0
543	20230712	102200	52993810	9230	9230	9230	9230	0
544	20230712	102100	52993810	9230	9230	9230	9230	0
545	20230712	102000	52993810	9230	9230	9230	9230	0
546	20230712	101900	52993810	9230	9230	9230	9230	1
547	20230712	101800	52984580	9220	9220	9220	9220	0
548	20230712	101700	52984580	9220	9220	9220	9220	0
549	20230712	101600	52984580	9220	9220	9220	9220	0
550	20230712	101500	52984580	9220	9220	9220	9220	0
551	20230712	101400	52984580	9220	9220	9220	9220	0
552	20230712	101300	52984580	9220	9220	9220	9220	0
553	20230712	101200	52984580	9220	9220	9220	9220	0
554	20230712	101100	52984580	9220	9220	9220	9220	0
555	20230712	101000	52984580	9220	9220	9220	9220	0
556	20230712	100900	52984580	9220	9220	9220	9220	0
557	20230712	100800	52984580	9220	9220	9220	9220	0
558	20230712	100700	52984580	9220	9220	9220	9220	0
559	20230712	100600	52984580	9220	9220	9220	9220	0
560	20230712	100500	52984580	9220	9220	9220	9220	0
561	20230712	100400	52984580	9220	9220	9220	9220	454
562	20230712	100300	48798700	9210	9210	9210	9210	0
563	20230712	100200	48798700	9210	9220	9220	9210	867
564	20230712	100100	40813300	9250	9250	9250	9250	1
565	20230712	100000	40804050	9220	9220	9220	9220	0
566	20230712	095900	40804050	9220	9220	9220	9220	0
567	20230712	095800	40804050	9220	9220	9220	9220	0
568	20230712	095700	40804050	9220	9220	9220	9220	0
569	20230712	095600	40804050	9220	9220	9220	9220	0
570	20230712	095500	40804050	9220	9220	9220	9220	0
571	20230712	095400	40804050	9220	9210	9220	9210	767
572	20230712	095300	33735440	9210	9210	9210	9210	0
573	20230712	095200	33735440	9210	9220	9220	9210	800
574	20230712	095100	26366780	9220	9220	9220	9220	0
575	20230712	095000	26366780	9220	9220	9220	9220	0
576	20230712	094900	26366780	9220	9220	9220	9220	0
577	20230712	094800	26366780	9220	9220	9220	9220	0
578	20230712	094700	26366780	9220	9220	9220	9220	0
579	20230712	094600	26366780	9220	9220	9220	9220	100
580	20230712	094500	25444780	9220	9220	9220	9220	0
581	20230712	094400	25444780	9220	9220	9220	9220	0
582	20230712	094300	25444780	9220	9240	9240	9220	78
583	20230712	094200	24724860	9250	9250	9250	9250	0
584	20230712	094100	24724860	9250	9250	9250	9250	2
585	20230712	094000	24706360	9240	9240	9240	9240	0
586	20230712	093900	24706360	9240	9240	9240	9240	631
587	20230712	093800	18875920	9250	9250	9250	9250	3
588	20230712	093700	18848170	9250	9250	9250	9250	4
589	20230712	093600	18811170	9250	9250	9250	9250	19
590	20230712	093500	18635420	9240	9240	9240	9240	367
591	20230712	093400	15244340	9240	9240	9240	9240	1
592	20230712	093300	15235100	9240	9240	9240	9240	0
593	20230712	093200	15235100	9240	9240	9240	9240	109
594	20230712	093100	14227940	9240	9240	9240	9240	0
595	20230712	093000	14227940	9240	9240	9240	9240	1
596	20230712	092900	14218700	9240	9260	9260	9240	222
597	20230712	092800	12165190	9260	9260	9260	9260	0
598	20230712	092700	12165190	9260	9260	9260	9260	0
599	20230712	092600	12165190	9260	9260	9260	9260	0
600	20230712	092500	12165190	9260	9260	9260	9260	0
601	20230712	092400	12165190	9260	9260	9260	9260	0
602	20230712	092300	12165190	9260	9260	9260	9260	3
603	20230712	092200	12137410	9270	9270	9270	9270	0
604	20230712	092100	12137410	9270	9270	9270	9270	2
605	20230712	092000	12118870	9270	9270	9270	9270	0
606	20230712	091900	12118870	9270	9270	9270	9270	0
607	20230712	091800	12118870	9270	9270	9270	9270	0
608	20230712	091700	12118870	9270	9270	9270	9270	0
609	20230712	091600	12118870	9270	9270	9270	9270	11
610	20230712	091500	12016900	9260	9260	9260	9260	0
611	20230712	091400	12016900	9260	9290	9290	9260	1037
612	20230712	091300	2404980	9310	9310	9310	9310	1
613	20230712	091200	2395670	9310	9310	9310	9310	0
614	20230712	091100	2395670	9310	9310	9310	9310	10
615	20230712	091000	2302570	9310	9310	9310	9310	2
616	20230712	090900	2283950	9280	9280	9280	9280	0
617	20230712	090800	2283950	9280	9280	9280	9280	0
618	20230712	090700	2283950	9280	9280	9280	9280	0
619	20230712	090600	2283950	9280	9280	9280	9280	0
620	20230712	090500	2283950	9280	9280	9280	9280	0
621	20230712	090400	2283950	9280	9280	9280	9280	20
622	20230712	090300	2098350	9280	9290	9290	9280	25
623	20230712	090200	1866220	9290	9290	9290	9290	94
624	20230712	090100	992960	9280	9280	9280	9280	0
625	20230712	090000	992960	9280	9280	9280	9280	107