KissMeData/009680/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184800	64947420	8940	8940	8940	8940	152
3	20230703	184700	64947420	8940	8940	8940	8940	0
4	20230703	184600	64947420	8940	8940	8940	8940	0
5	20230703	184500	64947420	8940	8940	8940	8940	0
6	20230703	184400	64947420	8940	8940	8940	8940	0
7	20230703	184300	64947420	8940	8940	8940	8940	0
8	20230703	184200	64947420	8940	8940	8940	8940	0
9	20230703	184100	64947420	8940	8940	8940	8940	0
10	20230703	184000	64947420	8940	8940	8940	8940	0
11	20230703	183900	64947420	8940	8940	8940	8940	0
12	20230703	183800	64947420	8940	8940	8940	8940	0
13	20230703	183700	64947420	8940	8940	8940	8940	0
14	20230703	183600	64947420	8940	8940	8940	8940	0
15	20230703	183500	64947420	8940	8940	8940	8940	0
16	20230703	183400	64947420	8940	8940	8940	8940	0
17	20230703	183300	64947420	8940	8940	8940	8940	0
18	20230703	183200	64947420	8940	8940	8940	8940	0
19	20230703	183100	64947420	8940	8940	8940	8940	0
20	20230703	183000	64947420	8940	8940	8940	8940	0
21	20230703	182900	64947420	8940	8940	8940	8940	0
22	20230703	182800	64947420	8940	8940	8940	8940	0
23	20230703	182700	64947420	8940	8940	8940	8940	0
24	20230703	182600	64947420	8940	8940	8940	8940	0
25	20230703	182500	64947420	8940	8940	8940	8940	0
26	20230703	182400	64947420	8940	8940	8940	8940	0
27	20230703	182300	64947420	8940	8940	8940	8940	0
28	20230703	182200	64947420	8940	8940	8940	8940	0
29	20230703	182100	64947420	8940	8940	8940	8940	0
30	20230703	182000	64947420	8940	8940	8940	8940	0
31	20230703	181900	64947420	8940	8940	8940	8940	0
32	20230703	181800	64947420	8940	8940	8940	8940	152
33	20230703	181700	64947420	8940	8940	8940	8940	0
34	20230703	181600	64947420	8940	8940	8940	8940	0
35	20230703	181500	64947420	8940	8940	8940	8940	0
36	20230703	181400	64947420	8940	8940	8940	8940	0
37	20230703	181300	64947420	8940	8940	8940	8940	0
38	20230703	181200	64947420	8940	8940	8940	8940	0
39	20230703	181100	64947420	8940	8940	8940	8940	0
40	20230703	181000	64947420	8940	8940	8940	8940	0
41	20230703	180900	64947420	8940	8940	8940	8940	0
42	20230703	180800	64947420	8940	8940	8940	8940	0
43	20230703	180700	64947420	8940	8940	8940	8940	0
44	20230703	180600	64947420	8940	8940	8940	8940	0
45	20230703	180500	64947420	8940	8940	8940	8940	0
46	20230703	180400	64947420	8940	8940	8940	8940	0
47	20230703	180300	64947420	8940	8940	8940	8940	0
48	20230703	180200	64947420	8940	8940	8940	8940	0
49	20230703	180100	64947420	8940	8940	8940	8940	0
50	20230703	180000	64947420	8940	8940	8940	8940	0
51	20230703	175900	64947420	8940	8940	8940	8940	0
52	20230703	175800	64947420	8940	8940	8940	8940	0
53	20230703	175700	64947420	8940	8940	8940	8940	0
54	20230703	175600	64947420	8940	8940	8940	8940	0
55	20230703	175500	64947420	8940	8940	8940	8940	0
56	20230703	175400	64947420	8940	8940	8940	8940	0
57	20230703	175300	64947420	8940	8940	8940	8940	0
58	20230703	175200	64947420	8940	8940	8940	8940	0
59	20230703	175100	64947420	8940	8940	8940	8940	0
60	20230703	175000	64947420	8940	8940	8940	8940	0
61	20230703	174900	64947420	8940	8940	8940	8940	0
62	20230703	174800	64947420	8940	8940	8940	8940	152
63	20230703	174700	64947420	8940	8940	8940	8940	0
64	20230703	174600	64947420	8940	8940	8940	8940	0
65	20230703	174500	64947420	8940	8940	8940	8940	0
66	20230703	174400	64947420	8940	8940	8940	8940	0
67	20230703	174300	64947420	8940	8940	8940	8940	0
68	20230703	174200	64947420	8940	8940	8940	8940	0
69	20230703	174100	64947420	8940	8940	8940	8940	0
70	20230703	174000	64947420	8940	8940	8940	8940	0
71	20230703	173900	64947420	8940	8940	8940	8940	0
72	20230703	173800	64947420	8940	8940	8940	8940	0
73	20230703	173700	64947420	8940	8940	8940	8940	0
74	20230703	173600	64947420	8940	8940	8940	8940	0
75	20230703	173500	64947420	8940	8940	8940	8940	0
76	20230703	173400	64947420	8940	8940	8940	8940	0
77	20230703	173300	64947420	8940	8940	8940	8940	0
78	20230703	173200	64947420	8940	8940	8940	8940	0
79	20230703	173100	64947420	8940	8940	8940	8940	0
80	20230703	173000	64947420	8940	8940	8940	8940	0
81	20230703	172900	64947420	8940	8940	8940	8940	0
82	20230703	172800	64947420	8940	8940	8940	8940	0
83	20230703	172700	64947420	8940	8940	8940	8940	0
84	20230703	172600	64947420	8940	8940	8940	8940	0
85	20230703	172500	64947420	8940	8940	8940	8940	0
86	20230703	172400	64947420	8940	8940	8940	8940	0
87	20230703	172300	64947420	8940	8940	8940	8940	0
88	20230703	172200	64947420	8940	8940	8940	8940	0
89	20230703	172100	64947420	8940	8940	8940	8940	0
90	20230703	172000	64947420	8940	8940	8940	8940	0
91	20230703	171900	64947420	8940	8940	8940	8940	0
92	20230703	171800	64947420	8940	8940	8940	8940	152
93	20230703	171700	64947420	8940	8940	8940	8940	0
94	20230703	171600	64947420	8940	8940	8940	8940	0
95	20230703	171500	64947420	8940	8940	8940	8940	0
96	20230703	171400	64947420	8940	8940	8940	8940	0
97	20230703	171300	64947420	8940	8940	8940	8940	0
98	20230703	171200	64947420	8940	8940	8940	8940	0
99	20230703	171100	64947420	8940	8940	8940	8940	0
100	20230703	171000	64947420	8940	8940	8940	8940	0
101	20230703	170900	64947420	8940	8940	8940	8940	0
102	20230703	170800	64947420	8940	8940	8940	8940	0
103	20230703	170700	64947420	8940	8940	8940	8940	0
104	20230703	170600	64947420	8940	8940	8940	8940	0
105	20230703	170500	64947420	8940	8940	8940	8940	0
106	20230703	170400	64947420	8940	8940	8940	8940	0
107	20230703	170300	64947420	8940	8940	8940	8940	0
108	20230703	170200	64947420	8940	8940	8940	8940	0
109	20230703	170100	64947420	8940	8940	8940	8940	0
110	20230703	170000	64947420	8940	8940	8940	8940	0
111	20230703	165900	64947420	8940	8940	8940	8940	0
112	20230703	165800	64947420	8940	8940	8940	8940	0
113	20230703	165700	64947420	8940	8940	8940	8940	0
114	20230703	165600	64947420	8940	8940	8940	8940	0
115	20230703	165500	64947420	8940	8940	8940	8940	0
116	20230703	165400	64947420	8940	8940	8940	8940	0
117	20230703	165300	64947420	8940	8940	8940	8940	0
118	20230703	165200	64947420	8940	8940	8940	8940	0
119	20230703	165100	64947420	8940	8940	8940	8940	0
120	20230703	165000	64947420	8940	8940	8940	8940	0
121	20230703	164900	64947420	8940	8940	8940	8940	0
122	20230703	164800	64947420	8940	8940	8940	8940	152
123	20230703	164700	64947420	8940	8940	8940	8940	0
124	20230703	164600	64947420	8940	8940	8940	8940	0
125	20230703	164500	64947420	8940	8940	8940	8940	0
126	20230703	164400	64947420	8940	8940	8940	8940	0
127	20230703	164300	64947420	8940	8940	8940	8940	0
128	20230703	164200	64947420	8940	8940	8940	8940	0
129	20230703	164100	64947420	8940	8940	8940	8940	0
130	20230703	164000	64947420	8940	8940	8940	8940	0
131	20230703	163900	64947420	8940	8940	8940	8940	0
132	20230703	163800	64947420	8940	8940	8940	8940	0
133	20230703	163700	64947420	8940	8940	8940	8940	0
134	20230703	163600	64947420	8940	8940	8940	8940	0
135	20230703	163500	64947420	8940	8940	8940	8940	0
136	20230703	163400	64947420	8940	8940	8940	8940	0
137	20230703	163300	64947420	8940	8940	8940	8940	0
138	20230703	163200	64947420	8940	8940	8940	8940	0
139	20230703	163100	64947420	8940	8940	8940	8940	0
140	20230703	163000	64947420	8940	8940	8940	8940	0
141	20230703	162900	64947420	8940	8940	8940	8940	0
142	20230703	162800	64947420	8940	8940	8940	8940	0
143	20230703	162700	64947420	8940	8940	8940	8940	0
144	20230703	162600	64947420	8940	8940	8940	8940	0
145	20230703	162500	64947420	8940	8940	8940	8940	0
146	20230703	162400	64947420	8940	8940	8940	8940	0
147	20230703	162300	64947420	8940	8940	8940	8940	0
148	20230703	162200	64947420	8940	8940	8940	8940	0
149	20230703	162100	64947420	8940	8940	8940	8940	0
150	20230703	162000	64947420	8940	8940	8940	8940	0
151	20230703	161900	64947420	8940	8940	8940	8940	0
152	20230703	161800	64947420	8940	8940	8940	8940	152
153	20230703	161700	64947420	8940	8940	8940	8940	0
154	20230703	161600	64947420	8940	8940	8940	8940	0
155	20230703	161500	64947420	8940	8940	8940	8940	0
156	20230703	161400	64947420	8940	8940	8940	8940	0
157	20230703	161300	64947420	8940	8940	8940	8940	0
158	20230703	161200	64947420	8940	8940	8940	8940	0
159	20230703	161100	64947420	8940	8940	8940	8940	0
160	20230703	161000	64947420	8940	8940	8940	8940	0
161	20230703	160900	64947420	8940	8940	8940	8940	0
162	20230703	160800	64947420	8940	8940	8940	8940	0
163	20230703	160700	64947420	8940	8940	8940	8940	0
164	20230703	160600	64947420	8940	8940	8940	8940	0
165	20230703	160500	64947420	8940	8940	8940	8940	0
166	20230703	160400	64947420	8940	8940	8940	8940	0
167	20230703	160300	64947420	8940	8940	8940	8940	0
168	20230703	160200	64947420	8940	8940	8940	8940	0
169	20230703	160100	64947420	8940	8940	8940	8940	0
170	20230703	160000	64947420	8940	8940	8940	8940	0
171	20230703	155900	64947420	8940	8940	8940	8940	0
172	20230703	155800	64947420	8940	8940	8940	8940	0
173	20230703	155700	64947420	8940	8940	8940	8940	0
174	20230703	155600	64947420	8940	8940	8940	8940	0
175	20230703	155500	64947420	8940	8940	8940	8940	0
176	20230703	155400	64947420	8940	8940	8940	8940	0
177	20230703	155300	64947420	8940	8940	8940	8940	0
178	20230703	155200	64947420	8940	8940	8940	8940	0
179	20230703	155100	64947420	8940	8940	8940	8940	0
180	20230703	155000	64947420	8940	8940	8940	8940	0
181	20230703	154900	64947420	8940	8940	8940	8940	0
182	20230703	154800	64947420	8940	8940	8940	8940	152
183	20230703	154700	64947420	8940	8940	8940	8940	0
184	20230703	154600	64947420	8940	8940	8940	8940	0
185	20230703	154500	64947420	8940	8940	8940	8940	0
186	20230703	154400	64947420	8940	8940	8940	8940	0
187	20230703	154300	64947420	8940	8940	8940	8940	0
188	20230703	154200	64947420	8940	8940	8940	8940	0
189	20230703	154100	64947420	8940	8940	8940	8940	0
190	20230703	154000	64947420	8940	8940	8940	8940	0
191	20230703	153900	64947420	8940	8940	8940	8940	0
192	20230703	153800	64947420	8940	8940	8940	8940	0
193	20230703	153700	64947420	8940	8940	8940	8940	0
194	20230703	153600	64947420	8940	8940	8940	8940	0
195	20230703	153500	64947420	8940	8940	8940	8940	0
196	20230703	153400	64947420	8940	8940	8940	8940	0
197	20230703	153300	64947420	8940	8940	8940	8940	0
198	20230703	153200	64947420	8940	8940	8940	8940	0
199	20230703	153100	64947420	8940	8940	8940	8940	0
200	20230703	153000	64947420	8940	8940	8940	8940	152
201	20230703	152900	63588540	8920	8920	8920	8920	0
202	20230703	152800	63588540	8920	8920	8920	8920	0
203	20230703	152700	63588540	8920	8920	8920	8920	0
204	20230703	152600	63588540	8920	8920	8920	8920	0
205	20230703	152500	63588540	8920	8920	8920	8920	0
206	20230703	152400	63588540	8920	8920	8920	8920	0
207	20230703	152300	63588540	8920	8920	8920	8920	0
208	20230703	152200	63588540	8920	8920	8920	8920	0
209	20230703	152100	63588540	8920	8920	8920	8920	0
210	20230703	152000	63588540	8920	8920	8920	8920	0
211	20230703	151900	63588540	8920	8920	8920	8920	0
212	20230703	151800	63588540	8920	8920	8920	8920	0
213	20230703	151700	63588540	8920	8920	8920	8900	470
214	20230703	151600	59405190	8920	8920	8920	8920	1
215	20230703	151500	59396270	8910	8910	8910	8910	0
216	20230703	151400	59396270	8910	8910	8910	8910	0
217	20230703	151300	59396270	8910	8910	8910	8910	0
218	20230703	151200	59396270	8910	8910	8910	8910	0
219	20230703	151100	59396270	8910	8910	8910	8910	0
220	20230703	151000	59396270	8910	8910	8910	8910	1
221	20230703	150900	59387360	8930	8930	8930	8930	0
222	20230703	150800	59387360	8930	8930	8930	8930	0
223	20230703	150700	59387360	8930	8930	8930	8930	0
224	20230703	150600	59387360	8930	8930	8930	8930	0
225	20230703	150500	59387360	8930	8930	8930	8930	0
226	20230703	150400	59387360	8930	8930	8930	8930	0
227	20230703	150300	59387360	8930	8930	8930	8930	0
228	20230703	150200	59387360	8930	8930	8930	8930	0
229	20230703	150100	59387360	8930	8920	8930	8920	230
230	20230703	150000	57335650	8920	8920	8920	8920	0
231	20230703	145900	57335650	8920	8920	8920	8920	0
232	20230703	145800	57335650	8920	8920	8920	8920	0
233	20230703	145700	57335650	8920	8910	8920	8910	8
234	20230703	145600	57264300	8910	8910	8910	8910	0
235	20230703	145500	57264300	8910	8910	8910	8910	0
236	20230703	145400	57264300	8910	8910	8910	8910	0
237	20230703	145300	57264300	8910	8920	8920	8910	3
238	20230703	145200	57237550	8920	8920	8920	8920	0
239	20230703	145100	57237550	8920	8920	8920	8920	0
240	20230703	145000	57237550	8920	8920	8920	8920	7
241	20230703	144900	57175110	8920	8920	8920	8920	0
242	20230703	144800	57175110	8920	8920	8920	8920	0
243	20230703	144700	57175110	8920	8920	8920	8920	0
244	20230703	144600	57175110	8920	8920	8920	8920	0
245	20230703	144500	57175110	8920	8920	8920	8920	0
246	20230703	144400	57175110	8920	8920	8920	8920	0
247	20230703	144300	57175110	8920	8920	8920	8920	1
248	20230703	144200	57166190	8880	8880	8880	8880	0
249	20230703	144100	57166190	8880	8880	8880	8880	0
250	20230703	144000	57166190	8880	8880	8880	8880	0
251	20230703	143900	57166190	8880	8880	8880	8880	0
252	20230703	143800	57166190	8880	8880	8880	8880	0
253	20230703	143700	57166190	8880	8880	8880	8880	0
254	20230703	143600	57166190	8880	8880	8880	8880	0
255	20230703	143500	57166190	8880	8880	8880	8880	0
256	20230703	143400	57166190	8880	8880	8880	8880	0
257	20230703	143300	57166190	8880	8880	8880	8880	0
258	20230703	143200	57166190	8880	8880	8880	8880	0
259	20230703	143100	57166190	8880	8880	8880	8880	0
260	20230703	143000	57166190	8880	8880	8880	8880	0
261	20230703	142900	57166190	8880	8880	8880	8880	0
262	20230703	142800	57166190	8880	8880	8880	8880	0
263	20230703	142700	57166190	8880	8880	8880	8880	0
264	20230703	142600	57166190	8880	8880	8880	8880	1
265	20230703	142500	57157310	8880	8880	8880	8880	0
266	20230703	142400	57157310	8880	8880	8880	8880	0
267	20230703	142300	57157310	8880	8880	8880	8880	0
268	20230703	142200	57157310	8880	8880	8880	8880	0
269	20230703	142100	57157310	8880	8880	8880	8880	2
270	20230703	142000	57139550	8860	8860	8860	8860	1
271	20230703	141900	57130690	8880	8880	8880	8880	0
272	20230703	141800	57130690	8880	8880	8880	8880	0
273	20230703	141700	57130690	8880	8880	8880	8880	0
274	20230703	141600	57130690	8880	8880	8880	8880	0
275	20230703	141500	57130690	8880	8880	8880	8880	0
276	20230703	141400	57130690	8880	8880	8880	8880	0
277	20230703	141300	57130690	8880	8880	8880	8880	0
278	20230703	141200	57130690	8880	8870	8930	8870	941
279	20230703	141100	48781920	8880	8880	8880	8880	0
280	20230703	141000	48781920	8880	8880	8880	8880	0
281	20230703	140900	48781920	8880	8880	8880	8880	0
282	20230703	140800	48781920	8880	8880	8880	8880	0
283	20230703	140700	48781920	8880	8880	8880	8880	0
284	20230703	140600	48781920	8880	8880	8880	8880	0
285	20230703	140500	48781920	8880	8880	8880	8880	0
286	20230703	140400	48781920	8880	8880	8880	8880	0
287	20230703	140300	48781920	8880	8880	8880	8880	0
288	20230703	140200	48781920	8880	8880	8880	8880	0
289	20230703	140100	48781920	8880	8880	8880	8880	0
290	20230703	140000	48781920	8880	8880	8880	8880	0
291	20230703	135900	48781920	8880	8880	8880	8880	0
292	20230703	135800	48781920	8880	8880	8880	8880	0
293	20230703	135700	48781920	8880	8880	8880	8880	0
294	20230703	135600	48781920	8880	8880	8880	8880	0
295	20230703	135500	48781920	8880	8880	8880	8880	0
296	20230703	135400	48781920	8880	8880	8880	8880	0
297	20230703	135300	48781920	8880	8880	8880	8880	0
298	20230703	135200	48781920	8880	8890	8890	8880	58
299	20230703	135100	48266770	8900	8900	8900	8900	0
300	20230703	135000	48266770	8900	8900	8900	8900	0
301	20230703	134900	48266770	8900	8900	8900	8900	0
302	20230703	134800	48266770	8900	8900	8900	8900	0
303	20230703	134700	48266770	8900	8900	8900	8900	0
304	20230703	134600	48266770	8900	8900	8900	8900	0
305	20230703	134500	48266770	8900	8900	8900	8900	0
306	20230703	134400	48266770	8900	8900	8900	8900	0
307	20230703	134300	48266770	8900	8900	8900	8900	0
308	20230703	134200	48266770	8900	8900	8900	8900	0
309	20230703	134100	48266770	8900	8900	8900	8900	0
310	20230703	134000	48266770	8900	8900	8900	8900	0
311	20230703	133900	48266770	8900	8900	8900	8900	0
312	20230703	133800	48266770	8900	8900	8900	8900	0
313	20230703	133700	48266770	8900	8920	8920	8900	496
314	20230703	133600	43848630	8920	8920	8920	8920	0
315	20230703	133500	43848630	8920	8920	8920	8920	0
316	20230703	133400	43848630	8920	8920	8920	8920	0
317	20230703	133300	43848630	8920	8920	8920	8920	1
318	20230703	133200	43839710	8920	8920	8920	8920	0
319	20230703	133100	43839710	8920	8920	8920	8920	0
320	20230703	133000	43839710	8920	8920	8920	8920	0
321	20230703	132900	43839710	8920	8920	8920	8920	0
322	20230703	132800	43839710	8920	8920	8920	8920	0
323	20230703	132700	43839710	8920	8920	8920	8920	0
324	20230703	132600	43839710	8920	8920	8920	8920	0
325	20230703	132500	43839710	8920	8920	8920	8920	0
326	20230703	132400	43839710	8920	8920	8920	8920	0
327	20230703	132300	43839710	8920	8920	8920	8920	2
328	20230703	132200	43821870	8930	8930	8930	8930	0
329	20230703	132100	43821870	8930	8930	8930	8930	0
330	20230703	132000	43821870	8930	8930	8930	8930	0
331	20230703	131900	43821870	8930	8930	8930	8930	0
332	20230703	131800	43821870	8930	8930	8930	8930	0
333	20230703	131700	43821870	8930	8930	8930	8930	0
334	20230703	131600	43821870	8930	8930	8930	8930	0
335	20230703	131500	43821870	8930	8930	8930	8930	0
336	20230703	131400	43821870	8930	8930	8930	8930	0
337	20230703	131300	43821870	8930	8930	8930	8930	0
338	20230703	131200	43821870	8930	8930	8930	8930	0
339	20230703	131100	43821870	8930	8930	8930	8930	0
340	20230703	131000	43821870	8930	8930	8930	8930	0
341	20230703	130900	43821870	8930	8930	8930	8930	0
342	20230703	130800	43821870	8930	8930	8930	8930	0
343	20230703	130700	43821870	8930	8920	8930	8920	107
344	20230703	130600	42867160	8930	8930	8930	8930	2
345	20230703	130500	42849300	8930	8930	8930	8930	0
346	20230703	130400	42849300	8930	8930	8930	8930	0
347	20230703	130300	42849300	8930	8930	8930	8930	0
348	20230703	130200	42849300	8930	8920	8930	8920	8
349	20230703	130100	42777930	8930	8930	8930	8930	0
350	20230703	130000	42777930	8930	8930	8930	8930	0
351	20230703	125900	42777930	8930	8930	8930	8930	0
352	20230703	125800	42777930	8930	8930	8930	8930	0
353	20230703	125700	42777930	8930	8930	8930	8930	0
354	20230703	125600	42777930	8930	8930	8930	8930	0
355	20230703	125500	42777930	8930	8930	8930	8930	0
356	20230703	125400	42777930	8930	8930	8930	8930	0
357	20230703	125300	42777930	8930	8930	8930	8930	0
358	20230703	125200	42777930	8930	8920	8930	8920	5
359	20230703	125100	42733300	8920	8920	8920	8920	0
360	20230703	125000	42733300	8920	8920	8920	8920	0
361	20230703	124900	42733300	8920	8920	8920	8920	0
362	20230703	124800	42733300	8920	8920	8920	8920	0
363	20230703	124700	42733300	8920	8920	8920	8920	0
364	20230703	124600	42733300	8920	8920	8920	8920	0
365	20230703	124500	42733300	8920	8920	8920	8920	0
366	20230703	124400	42733300	8920	8920	8920	8920	0
367	20230703	124300	42733300	8920	8920	8920	8920	13
368	20230703	124200	42617340	8920	8920	8920	8900	9
369	20230703	124100	42537100	8930	8930	8930	8930	0
370	20230703	124000	42537100	8930	8930	8930	8930	0
371	20230703	123900	42537100	8930	8930	8930	8930	0
372	20230703	123800	42537100	8930	8930	8930	8930	0
373	20230703	123700	42537100	8930	8930	8930	8930	0
374	20230703	123600	42537100	8930	8900	8930	8900	8
375	20230703	123500	42465850	8920	8920	8920	8920	0
376	20230703	123400	42465850	8920	8920	8920	8920	1
377	20230703	123300	42456930	8920	8920	8940	8920	266
378	20230703	123200	40083960	8940	8940	8940	8940	0
379	20230703	123100	40083960	8940	8940	8940	8940	0
380	20230703	123000	40083960	8940	8940	8940	8940	0
381	20230703	122900	40083960	8940	8940	8940	8940	0
382	20230703	122800	40083960	8940	8940	8940	8940	0
383	20230703	122700	40083960	8940	8940	8940	8940	0
384	20230703	122600	40083960	8940	8940	8940	8940	0
385	20230703	122500	40083960	8940	8900	8940	8900	16
386	20230703	122400	39941140	8890	8890	8890	8890	0
387	20230703	122300	39941140	8890	8890	8890	8890	0
388	20230703	122200	39941140	8890	8890	8890	8890	0
389	20230703	122100	39941140	8890	8890	8890	8890	0
390	20230703	122000	39941140	8890	8890	8890	8890	0
391	20230703	121900	39941140	8890	8890	8890	8890	0
392	20230703	121800	39941140	8890	8890	8890	8890	0
393	20230703	121700	39941140	8890	8890	8890	8890	0
394	20230703	121600	39941140	8890	8890	8890	8890	0
395	20230703	121500	39941140	8890	8890	8890	8890	0
396	20230703	121400	39941140	8890	8890	8890	8890	0
397	20230703	121300	39941140	8890	8890	8890	8890	0
398	20230703	121200	39941140	8890	8890	8890	8890	0
399	20230703	121100	39941140	8890	8890	8890	8890	0
400	20230703	121000	39941140	8890	8890	8890	8890	0
401	20230703	120900	39941140	8890	8890	8890	8890	0
402	20230703	120800	39941140	8890	8890	8890	8890	0
403	20230703	120700	39941140	8890	8890	8890	8890	0
404	20230703	120600	39941140	8890	8890	8890	8890	0
405	20230703	120500	39941140	8890	8870	8890	8870	46
406	20230703	120400	39532900	8870	8870	8870	8870	0
407	20230703	120300	39532900	8870	8870	8870	8870	0
408	20230703	120200	39532900	8870	8870	8870	8870	0
409	20230703	120100	39532900	8870	8870	8870	8870	0
410	20230703	120000	39532900	8870	8870	8870	8870	1
411	20230703	115900	39524030	8870	8870	8870	8870	0
412	20230703	115800	39524030	8870	8870	8870	8870	0
413	20230703	115700	39524030	8870	8870	8870	8870	0
414	20230703	115600	39524030	8870	8870	8870	8870	0
415	20230703	115500	39524030	8870	8870	8870	8870	0
416	20230703	115400	39524030	8870	8870	8870	8870	0
417	20230703	115300	39524030	8870	8870	8870	8870	0
418	20230703	115200	39524030	8870	8870	8870	8870	0
419	20230703	115100	39524030	8870	8870	8870	8870	0
420	20230703	115000	39524030	8870	8870	8870	8870	0
421	20230703	114900	39524030	8870	8870	8870	8870	0
422	20230703	114800	39524030	8870	8870	8870	8870	0
423	20230703	114700	39524030	8870	8870	8870	8870	0
424	20230703	114600	39524030	8870	8870	8870	8870	0
425	20230703	114500	39524030	8870	8870	8870	8870	0
426	20230703	114400	39524030	8870	8870	8870	8870	0
427	20230703	114300	39524030	8870	8870	8870	8870	0
428	20230703	114200	39524030	8870	8870	8870	8870	0
429	20230703	114100	39524030	8870	8870	8870	8870	0
430	20230703	114000	39524030	8870	8870	8870	8870	0
431	20230703	113900	39524030	8870	8870	8870	8870	1
432	20230703	113800	39515160	8890	8890	8890	8890	0
433	20230703	113700	39515160	8890	8890	8890	8890	0
434	20230703	113600	39515160	8890	8890	8890	8890	0
435	20230703	113500	39515160	8890	8890	8890	8890	0
436	20230703	113400	39515160	8890	8890	8890	8890	0
437	20230703	113300	39515160	8890	8890	8890	8890	0
438	20230703	113200	39515160	8890	8890	8890	8890	0
439	20230703	113100	39515160	8890	8890	8890	8890	0
440	20230703	113000	39515160	8890	8890	8890	8890	0
441	20230703	112900	39515160	8890	8890	8890	8890	0
442	20230703	112800	39515160	8890	8890	8890	8890	0
443	20230703	112700	39515160	8890	8890	8890	8890	0
444	20230703	112600	39515160	8890	8890	8890	8890	0
445	20230703	112500	39515160	8890	8890	8890	8890	0
446	20230703	112400	39515160	8890	8890	8890	8890	0
447	20230703	112300	39515160	8890	8890	8890	8890	0
448	20230703	112200	39515160	8890	8890	8890	8890	0
449	20230703	112100	39515160	8890	8890	8890	8890	0
450	20230703	112000	39515160	8890	8890	8890	8890	0
451	20230703	111900	39515160	8890	8890	8940	8890	17
452	20230703	111800	39363280	8940	8940	8940	8940	0
453	20230703	111700	39363280	8940	8940	8940	8940	0
454	20230703	111600	39363280	8940	8940	8940	8940	0
455	20230703	111500	39363280	8940	8940	8940	8940	0
456	20230703	111400	39363280	8940	8890	8940	8890	262
457	20230703	111300	37029300	8890	8890	8890	8890	0
458	20230703	111200	37029300	8890	8890	8890	8890	0
459	20230703	111100	37029300	8890	8890	8890	8890	0
460	20230703	111000	37029300	8890	8890	8890	8890	1
461	20230703	110900	37020410	8900	8900	8900	8900	0
462	20230703	110800	37020410	8900	8900	8900	8900	0
463	20230703	110700	37020410	8900	8900	8900	8900	0
464	20230703	110600	37020410	8900	8900	8900	8900	0
465	20230703	110500	37020410	8900	8900	8900	8900	0
466	20230703	110400	37020410	8900	8900	8900	8900	0
467	20230703	110300	37020410	8900	8880	8900	8880	9
468	20230703	110200	36940460	8870	8870	8870	8870	0
469	20230703	110100	36940460	8870	8870	8870	8870	0
470	20230703	110000	36940460	8870	8870	8870	8870	0
471	20230703	105900	36940460	8870	8870	8870	8870	0
472	20230703	105800	36940460	8870	8870	8870	8870	0
473	20230703	105700	36940460	8870	8870	8870	8870	0
474	20230703	105600	36940460	8870	8870	8870	8870	0
475	20230703	105500	36940460	8870	8870	8870	8870	0
476	20230703	105400	36940460	8870	8870	8870	8870	0
477	20230703	105300	36940460	8870	8870	8870	8870	1
478	20230703	105200	36931590	8900	8900	8900	8900	0
479	20230703	105100	36931590	8900	8900	8900	8900	0
480	20230703	105000	36931590	8900	8900	8900	8900	0
481	20230703	104900	36931590	8900	8900	8900	8900	0
482	20230703	104800	36931590	8900	8900	8900	8900	0
483	20230703	104700	36931590	8900	8900	8900	8900	0
484	20230703	104600	36931590	8900	8900	8900	8900	0
485	20230703	104500	36931590	8900	8900	8900	8900	0
486	20230703	104400	36931590	8900	8900	8900	8900	0
487	20230703	104300	36931590	8900	8880	8900	8870	106
488	20230703	104200	35990840	8940	8940	8940	8940	0
489	20230703	104100	35990840	8940	8940	8940	8940	0
490	20230703	104000	35990840	8940	8940	8940	8940	0
491	20230703	103900	35990840	8940	8940	8940	8940	0
492	20230703	103800	35990840	8940	8940	8940	8940	0
493	20230703	103700	35990840	8940	8940	8940	8940	0
494	20230703	103600	35990840	8940	8940	8940	8940	0
495	20230703	103500	35990840	8940	8940	8940	8940	0
496	20230703	103400	35990840	8940	8940	8940	8940	0
497	20230703	103300	35990840	8940	8940	8940	8940	0
498	20230703	103200	35990840	8940	8940	8940	8940	0
499	20230703	103100	35990840	8940	8880	8940	8880	121
500	20230703	103000	34915140	8880	8880	8880	8880	0
501	20230703	102900	34915140	8880	8880	8880	8880	0
502	20230703	102800	34915140	8880	8880	8880	8880	0
503	20230703	102700	34915140	8880	8880	8880	8880	0
504	20230703	102600	34915140	8880	8880	8880	8880	0
505	20230703	102500	34915140	8880	8880	8880	8880	0
506	20230703	102400	34915140	8880	8880	8880	8880	0
507	20230703	102300	34915140	8880	8880	8880	8880	0
508	20230703	102200	34915140	8880	8880	8880	8880	1
509	20230703	102100	34906260	8910	8910	8910	8910	0
510	20230703	102000	34906260	8910	8910	8910	8910	0
511	20230703	101900	34906260	8910	8910	8910	8910	0
512	20230703	101800	34906260	8910	8880	8910	8870	46
513	20230703	101700	34497970	8890	8890	8890	8890	0
514	20230703	101600	34497970	8890	8910	8910	8890	73
515	20230703	101500	33848970	8900	8900	8900	8900	5
516	20230703	101400	33804470	8930	8900	8930	8900	153
517	20230703	101300	32442010	8920	8920	8920	8920	0
518	20230703	101200	32442010	8920	8910	8920	8910	35
519	20230703	101100	32130150	8930	8930	8930	8930	0
520	20230703	101000	32130150	8930	8930	8930	8930	1
521	20230703	100900	32121220	8910	8910	8910	8910	0
522	20230703	100800	32121220	8910	8910	8910	8910	0
523	20230703	100700	32121220	8910	8910	8910	8910	5
524	20230703	100600	32076670	8930	8930	8930	8930	0
525	20230703	100500	32076670	8930	8930	8930	8930	0
526	20230703	100400	32076670	8930	8930	8930	8930	6
527	20230703	100300	32023090	8930	8930	8930	8930	0
528	20230703	100200	32023090	8930	8930	8930	8930	0
529	20230703	100100	32023090	8930	8930	8930	8930	2
530	20230703	100000	32005230	8930	8930	8930	8930	0
531	20230703	095900	32005230	8930	8930	8930	8930	2
532	20230703	095800	31987370	8970	8970	8970	8970	0
533	20230703	095700	31987370	8970	8970	8970	8970	0
534	20230703	095600	31987370	8970	8970	8970	8970	0
535	20230703	095500	31987370	8970	8970	8970	8970	0
536	20230703	095400	31987370	8970	8970	8970	8970	0
537	20230703	095300	31987370	8970	8970	8970	8970	0
538	20230703	095200	31987370	8970	8920	8970	8920	44
539	20230703	095100	31593830	8970	8970	8970	8970	0
540	20230703	095000	31593830	8970	8920	8970	8920	112
541	20230703	094900	30593670	8930	8920	8930	8920	24
542	20230703	094800	30379360	8910	8910	8910	8910	200
543	20230703	094700	28597360	8930	8930	8930	8930	0
544	20230703	094600	28597360	8930	8930	8930	8930	0
545	20230703	094500	28597360	8930	8930	8930	8930	0
546	20230703	094400	28597360	8930	8930	8930	8930	0
547	20230703	094300	28597360	8930	8920	8930	8920	4
548	20230703	094200	28561660	8920	8920	8920	8920	0
549	20230703	094100	28561660	8920	8920	8920	8920	1
550	20230703	094000	28552740	8920	8920	8920	8920	1
551	20230703	093900	28543820	8930	8910	8930	8910	20
552	20230703	093800	28365320	8910	8910	8910	8910	1
553	20230703	093700	28356410	8910	8910	8910	8910	0
554	20230703	093600	28356410	8910	8910	8910	8910	0
555	20230703	093500	28356410	8910	8910	8910	8910	0
556	20230703	093400	28356410	8910	8910	8910	8910	6
557	20230703	093300	28302950	8910	8910	8910	8910	0
558	20230703	093200	28302950	8910	8920	8920	8910	21
559	20230703	093100	28115730	8920	8920	8920	8920	23
560	20230703	093000	27910570	8940	8940	8940	8940	0
561	20230703	092900	27910570	8940	8940	8940	8940	0
562	20230703	092800	27910570	8940	8940	8940	8940	0
563	20230703	092700	27910570	8940	8940	8940	8940	0
564	20230703	092600	27910570	8940	8940	8940	8940	1
565	20230703	092500	27901630	8940	8920	8940	8920	8
566	20230703	092400	27830210	8960	8960	8960	8960	0
567	20230703	092300	27830210	8960	8960	8960	8960	0
568	20230703	092200	27830210	8960	8960	8960	8960	0
569	20230703	092100	27830210	8960	8960	8960	8960	36
570	20230703	092000	27507650	8960	8960	8960	8960	0
571	20230703	091900	27507650	8960	8970	8980	8940	24
572	20230703	091800	27292480	8950	8950	8950	8950	8
573	20230703	091700	27220880	8990	8990	8990	8990	0
574	20230703	091600	27220880	8990	8960	8990	8950	214
575	20230703	091500	25301950	8950	8990	8990	8950	26
576	20230703	091400	25068610	8990	8990	8990	8990	472
577	20230703	091300	20825330	8990	8990	8990	8990	0
578	20230703	091200	20825330	8990	8930	8990	8930	30
579	20230703	091100	20557140	8990	8990	8990	8990	0
580	20230703	091000	20557140	8990	8990	8990	8990	0
581	20230703	090900	20557140	8990	8990	8990	8990	0
582	20230703	090800	20557140	8990	8990	8990	8990	156
583	20230703	090700	19154700	8990	8930	8990	8930	1232
584	20230703	090600	8123280	8940	8940	8940	8940	0
585	20230703	090500	8123280	8940	8880	8940	8880	567
586	20230703	090400	3082370	8880	8930	8930	8880	38
587	20230703	090300	2744380	8930	8930	8930	8930	1
588	20230703	090200	2735450	8940	8940	8940	8940	38
589	20230703	090100	2395730	8940	8940	8940	8940	2
590	20230703	090000	2377850	8940	8940	8940	8880	266