KissMeData/008470/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203500	30861300	5080	5080	5080	5080	110
3	20230608	203400	30861300	5080	5080	5080	5080	0
4	20230608	203300	30861300	5080	5080	5080	5080	0
5	20230608	203200	30861300	5080	5080	5080	5080	0
6	20230608	203100	30861300	5080	5080	5080	5080	0
7	20230608	203000	30861300	5080	5080	5080	5080	0
8	20230608	202900	30861300	5080	5080	5080	5080	0
9	20230608	202800	30861300	5080	5080	5080	5080	0
10	20230608	202700	30861300	5080	5080	5080	5080	0
11	20230608	202600	30861300	5080	5080	5080	5080	0
12	20230608	202500	30861300	5080	5080	5080	5080	0
13	20230608	202400	30861300	5080	5080	5080	5080	0
14	20230608	202300	30861300	5080	5080	5080	5080	0
15	20230608	202200	30861300	5080	5080	5080	5080	0
16	20230608	202100	30861300	5080	5080	5080	5080	0
17	20230608	202000	30861300	5080	5080	5080	5080	0
18	20230608	201900	30861300	5080	5080	5080	5080	0
19	20230608	201800	30861300	5080	5080	5080	5080	0
20	20230608	201700	30861300	5080	5080	5080	5080	0
21	20230608	201600	30861300	5080	5080	5080	5080	0
22	20230608	201500	30861300	5080	5080	5080	5080	0
23	20230608	201400	30861300	5080	5080	5080	5080	0
24	20230608	201300	30861300	5080	5080	5080	5080	0
25	20230608	201200	30861300	5080	5080	5080	5080	0
26	20230608	201100	30861300	5080	5080	5080	5080	0
27	20230608	201000	30861300	5080	5080	5080	5080	0
28	20230608	200900	30861300	5080	5080	5080	5080	0
29	20230608	200800	30861300	5080	5080	5080	5080	0
30	20230608	200700	30861300	5080	5080	5080	5080	0
31	20230608	200600	30861300	5080	5080	5080	5080	0
32	20230608	200500	30861300	5080	5080	5080	5080	110
33	20230608	200400	30861300	5080	5080	5080	5080	0
34	20230608	200300	30861300	5080	5080	5080	5080	0
35	20230608	200200	30861300	5080	5080	5080	5080	0
36	20230608	200100	30861300	5080	5080	5080	5080	0
37	20230608	200000	30861300	5080	5080	5080	5080	0
38	20230608	195900	30861300	5080	5080	5080	5080	0
39	20230608	195800	30861300	5080	5080	5080	5080	0
40	20230608	195700	30861300	5080	5080	5080	5080	0
41	20230608	195600	30861300	5080	5080	5080	5080	0
42	20230608	195500	30861300	5080	5080	5080	5080	0
43	20230608	195400	30861300	5080	5080	5080	5080	0
44	20230608	195300	30861300	5080	5080	5080	5080	0
45	20230608	195200	30861300	5080	5080	5080	5080	0
46	20230608	195100	30861300	5080	5080	5080	5080	0
47	20230608	195000	30861300	5080	5080	5080	5080	0
48	20230608	194900	30861300	5080	5080	5080	5080	0
49	20230608	194800	30861300	5080	5080	5080	5080	0
50	20230608	194700	30861300	5080	5080	5080	5080	0
51	20230608	194600	30861300	5080	5080	5080	5080	0
52	20230608	194500	30861300	5080	5080	5080	5080	0
53	20230608	194400	30861300	5080	5080	5080	5080	0
54	20230608	194300	30861300	5080	5080	5080	5080	0
55	20230608	194200	30861300	5080	5080	5080	5080	0
56	20230608	194100	30861300	5080	5080	5080	5080	0
57	20230608	194000	30861300	5080	5080	5080	5080	0
58	20230608	193900	30861300	5080	5080	5080	5080	0
59	20230608	193800	30861300	5080	5080	5080	5080	0
60	20230608	193700	30861300	5080	5080	5080	5080	0
61	20230608	193600	30861300	5080	5080	5080	5080	0
62	20230608	193500	30861300	5080	5080	5080	5080	110
63	20230608	193400	30861300	5080	5080	5080	5080	0
64	20230608	193300	30861300	5080	5080	5080	5080	0
65	20230608	193200	30861300	5080	5080	5080	5080	0
66	20230608	193100	30861300	5080	5080	5080	5080	0
67	20230608	193000	30861300	5080	5080	5080	5080	0
68	20230608	192900	30861300	5080	5080	5080	5080	0
69	20230608	192800	30861300	5080	5080	5080	5080	0
70	20230608	192700	30861300	5080	5080	5080	5080	0
71	20230608	192600	30861300	5080	5080	5080	5080	0
72	20230608	192500	30861300	5080	5080	5080	5080	0
73	20230608	192400	30861300	5080	5080	5080	5080	0
74	20230608	192300	30861300	5080	5080	5080	5080	0
75	20230608	192200	30861300	5080	5080	5080	5080	0
76	20230608	192100	30861300	5080	5080	5080	5080	0
77	20230608	192000	30861300	5080	5080	5080	5080	0
78	20230608	191900	30861300	5080	5080	5080	5080	0
79	20230608	191800	30861300	5080	5080	5080	5080	0
80	20230608	191700	30861300	5080	5080	5080	5080	0
81	20230608	191600	30861300	5080	5080	5080	5080	0
82	20230608	191500	30861300	5080	5080	5080	5080	0
83	20230608	191400	30861300	5080	5080	5080	5080	0
84	20230608	191300	30861300	5080	5080	5080	5080	0
85	20230608	191200	30861300	5080	5080	5080	5080	0
86	20230608	191100	30861300	5080	5080	5080	5080	0
87	20230608	191000	30861300	5080	5080	5080	5080	0
88	20230608	190900	30861300	5080	5080	5080	5080	0
89	20230608	190800	30861300	5080	5080	5080	5080	0
90	20230608	190700	30861300	5080	5080	5080	5080	0
91	20230608	190600	30861300	5080	5080	5080	5080	0
92	20230608	190500	30861300	5080	5080	5080	5080	110
93	20230608	190400	30861300	5080	5080	5080	5080	0
94	20230608	190300	30861300	5080	5080	5080	5080	0
95	20230608	190200	30861300	5080	5080	5080	5080	0
96	20230608	190100	30861300	5080	5080	5080	5080	0
97	20230608	190000	30861300	5080	5080	5080	5080	0
98	20230608	185900	30861300	5080	5080	5080	5080	0
99	20230608	185800	30861300	5080	5080	5080	5080	0
100	20230608	185700	30861300	5080	5080	5080	5080	0
101	20230608	185600	30861300	5080	5080	5080	5080	0
102	20230608	185500	30861300	5080	5080	5080	5080	0
103	20230608	185400	30861300	5080	5080	5080	5080	0
104	20230608	185300	30861300	5080	5080	5080	5080	0
105	20230608	185200	30861300	5080	5080	5080	5080	0
106	20230608	185100	30861300	5080	5080	5080	5080	0
107	20230608	185000	30861300	5080	5080	5080	5080	0
108	20230608	184900	30861300	5080	5080	5080	5080	0
109	20230608	184800	30861300	5080	5080	5080	5080	0
110	20230608	184700	30861300	5080	5080	5080	5080	0
111	20230608	184600	30861300	5080	5080	5080	5080	0
112	20230608	184500	30861300	5080	5080	5080	5080	0
113	20230608	184400	30861300	5080	5080	5080	5080	0
114	20230608	184300	30861300	5080	5080	5080	5080	0
115	20230608	184200	30861300	5080	5080	5080	5080	0
116	20230608	184100	30861300	5080	5080	5080	5080	0
117	20230608	184000	30861300	5080	5080	5080	5080	0
118	20230608	183900	30861300	5080	5080	5080	5080	0
119	20230608	183800	30861300	5080	5080	5080	5080	0
120	20230608	183700	30861300	5080	5080	5080	5080	0
121	20230608	183600	30861300	5080	5080	5080	5080	0
122	20230608	183500	30861300	5080	5080	5080	5080	110
123	20230608	183400	30861300	5080	5080	5080	5080	0
124	20230608	183300	30861300	5080	5080	5080	5080	0
125	20230608	183200	30861300	5080	5080	5080	5080	0
126	20230608	183100	30861300	5080	5080	5080	5080	0
127	20230608	183000	30861300	5080	5080	5080	5080	0
128	20230608	182900	30861300	5080	5080	5080	5080	0
129	20230608	182800	30861300	5080	5080	5080	5080	0
130	20230608	182700	30861300	5080	5080	5080	5080	0
131	20230608	182600	30861300	5080	5080	5080	5080	0
132	20230608	182500	30861300	5080	5080	5080	5080	0
133	20230608	182400	30861300	5080	5080	5080	5080	0
134	20230608	182300	30861300	5080	5080	5080	5080	0
135	20230608	182200	30861300	5080	5080	5080	5080	0
136	20230608	182100	30861300	5080	5080	5080	5080	0
137	20230608	182000	30861300	5080	5080	5080	5080	0
138	20230608	181900	30861300	5080	5080	5080	5080	0
139	20230608	181800	30861300	5080	5080	5080	5080	0
140	20230608	181700	30861300	5080	5080	5080	5080	0
141	20230608	181600	30861300	5080	5080	5080	5080	0
142	20230608	181500	30861300	5080	5080	5080	5080	0
143	20230608	181400	30861300	5080	5080	5080	5080	0
144	20230608	181300	30861300	5080	5080	5080	5080	0
145	20230608	181200	30861300	5080	5080	5080	5080	0
146	20230608	181100	30861300	5080	5080	5080	5080	0
147	20230608	181000	30861300	5080	5080	5080	5080	0
148	20230608	180900	30861300	5080	5080	5080	5080	0
149	20230608	180800	30861300	5080	5080	5080	5080	0
150	20230608	180700	30861300	5080	5080	5080	5080	0
151	20230608	180600	30861300	5080	5080	5080	5080	0
152	20230608	180500	30861300	5080	5080	5080	5080	110
153	20230608	180400	30861300	5080	5080	5080	5080	0
154	20230608	180300	30861300	5080	5080	5080	5080	0
155	20230608	180200	30861300	5080	5080	5080	5080	0
156	20230608	180100	30861300	5080	5080	5080	5080	0
157	20230608	180000	30861300	5080	5080	5080	5080	0
158	20230608	175900	30861300	5080	5080	5080	5080	0
159	20230608	175800	30861300	5080	5080	5080	5080	0
160	20230608	175700	30861300	5080	5080	5080	5080	0
161	20230608	175600	30861300	5080	5080	5080	5080	0
162	20230608	175500	30861300	5080	5080	5080	5080	0
163	20230608	175400	30861300	5080	5080	5080	5080	0
164	20230608	175300	30861300	5080	5080	5080	5080	0
165	20230608	175200	30861300	5080	5080	5080	5080	0
166	20230608	175100	30861300	5080	5080	5080	5080	0
167	20230608	175000	30861300	5080	5080	5080	5080	0
168	20230608	174900	30861300	5080	5080	5080	5080	0
169	20230608	174800	30861300	5080	5080	5080	5080	0
170	20230608	174700	30861300	5080	5080	5080	5080	0
171	20230608	174600	30861300	5080	5080	5080	5080	0
172	20230608	174500	30861300	5080	5080	5080	5080	0
173	20230608	174400	30861300	5080	5080	5080	5080	0
174	20230608	174300	30861300	5080	5080	5080	5080	0
175	20230608	174200	30861300	5080	5080	5080	5080	0
176	20230608	174100	30861300	5080	5080	5080	5080	0
177	20230608	174000	30861300	5080	5080	5080	5080	0
178	20230608	173900	30861300	5080	5080	5080	5080	0
179	20230608	173800	30861300	5080	5080	5080	5080	0
180	20230608	173700	30861300	5080	5080	5080	5080	0
181	20230608	173600	30861300	5080	5080	5080	5080	0
182	20230608	173500	30861300	5080	5080	5080	5080	110
183	20230608	173400	30861300	5080	5080	5080	5080	0
184	20230608	173300	30861300	5080	5080	5080	5080	0
185	20230608	173200	30861300	5080	5080	5080	5080	0
186	20230608	173100	30861300	5080	5080	5080	5080	0
187	20230608	173000	30861300	5080	5080	5080	5080	0
188	20230608	172900	30861300	5080	5080	5080	5080	0
189	20230608	172800	30861300	5080	5080	5080	5080	0
190	20230608	172700	30861300	5080	5080	5080	5080	0
191	20230608	172600	30861300	5080	5080	5080	5080	0
192	20230608	172500	30861300	5080	5080	5080	5080	0
193	20230608	172400	30861300	5080	5080	5080	5080	0
194	20230608	172300	30861300	5080	5080	5080	5080	0
195	20230608	172200	30861300	5080	5080	5080	5080	0
196	20230608	172100	30861300	5080	5080	5080	5080	0
197	20230608	172000	30861300	5080	5080	5080	5080	0
198	20230608	171900	30861300	5080	5080	5080	5080	0
199	20230608	171800	30861300	5080	5080	5080	5080	0
200	20230608	171700	30861300	5080	5080	5080	5080	0
201	20230608	171600	30861300	5080	5080	5080	5080	0
202	20230608	171500	30861300	5080	5080	5080	5080	0
203	20230608	171400	30861300	5080	5080	5080	5080	0
204	20230608	171300	30861300	5080	5080	5080	5080	0
205	20230608	171200	30861300	5080	5080	5080	5080	0
206	20230608	171100	30861300	5080	5080	5080	5080	0
207	20230608	171000	30861300	5080	5080	5080	5080	0
208	20230608	170900	30861300	5080	5080	5080	5080	0
209	20230608	170800	30861300	5080	5080	5080	5080	0
210	20230608	170700	30861300	5080	5080	5080	5080	0
211	20230608	170600	30861300	5080	5080	5080	5080	0
212	20230608	170500	30861300	5080	5080	5080	5080	110
213	20230608	170400	30861300	5080	5080	5080	5080	0
214	20230608	170300	30861300	5080	5080	5080	5080	0
215	20230608	170200	30861300	5080	5080	5080	5080	0
216	20230608	170100	30861300	5080	5080	5080	5080	0
217	20230608	170000	30861300	5080	5080	5080	5080	0
218	20230608	165900	30861300	5080	5080	5080	5080	0
219	20230608	165800	30861300	5080	5080	5080	5080	0
220	20230608	165700	30861300	5080	5080	5080	5080	0
221	20230608	165600	30861300	5080	5080	5080	5080	0
222	20230608	165500	30861300	5080	5080	5080	5080	0
223	20230608	165400	30861300	5080	5080	5080	5080	0
224	20230608	165300	30861300	5080	5080	5080	5080	0
225	20230608	165200	30861300	5080	5080	5080	5080	0
226	20230608	165100	30861300	5080	5080	5080	5080	0
227	20230608	165000	30861300	5080	5080	5080	5080	0
228	20230608	164900	30861300	5080	5080	5080	5080	0
229	20230608	164800	30861300	5080	5080	5080	5080	0
230	20230608	164700	30861300	5080	5080	5080	5080	0
231	20230608	164600	30861300	5080	5080	5080	5080	0
232	20230608	164500	30861300	5080	5080	5080	5080	0
233	20230608	164400	30861300	5080	5080	5080	5080	0
234	20230608	164300	30861300	5080	5080	5080	5080	0
235	20230608	164200	30861300	5080	5080	5080	5080	0
236	20230608	164100	30861300	5080	5080	5080	5080	0
237	20230608	164000	30861300	5080	5080	5080	5080	0
238	20230608	163900	30861300	5080	5080	5080	5080	0
239	20230608	163800	30861300	5080	5080	5080	5080	0
240	20230608	163700	30861300	5080	5080	5080	5080	0
241	20230608	163600	30861300	5080	5080	5080	5080	0
242	20230608	163500	30861300	5080	5080	5080	5080	110
243	20230608	163400	30861300	5080	5080	5080	5080	0
244	20230608	163300	30861300	5080	5080	5080	5080	0
245	20230608	163200	30861300	5080	5080	5080	5080	0
246	20230608	163100	30861300	5080	5080	5080	5080	0
247	20230608	163000	30861300	5080	5080	5080	5080	0
248	20230608	162900	30861300	5080	5080	5080	5080	0
249	20230608	162800	30861300	5080	5080	5080	5080	0
250	20230608	162700	30861300	5080	5080	5080	5080	0
251	20230608	162600	30861300	5080	5080	5080	5080	0
252	20230608	162500	30861300	5080	5080	5080	5080	0
253	20230608	162400	30861300	5080	5080	5080	5080	0
254	20230608	162300	30861300	5080	5080	5080	5080	0
255	20230608	162200	30861300	5080	5080	5080	5080	0
256	20230608	162100	30861300	5080	5080	5080	5080	0
257	20230608	162000	30861300	5080	5080	5080	5080	0
258	20230608	161900	30861300	5080	5080	5080	5080	0
259	20230608	161800	30861300	5080	5080	5080	5080	0
260	20230608	161700	30861300	5080	5080	5080	5080	0
261	20230608	161600	30861300	5080	5080	5080	5080	0
262	20230608	161500	30861300	5080	5080	5080	5080	0
263	20230608	161400	30861300	5080	5080	5080	5080	0
264	20230608	161300	30861300	5080	5080	5080	5080	0
265	20230608	161200	30861300	5080	5080	5080	5080	0
266	20230608	161100	30861300	5080	5080	5080	5080	0
267	20230608	161000	30861300	5080	5080	5080	5080	0
268	20230608	160900	30861300	5080	5080	5080	5080	0
269	20230608	160800	30861300	5080	5080	5080	5080	0
270	20230608	160700	30861300	5080	5080	5080	5080	0
271	20230608	160600	30861300	5080	5080	5080	5080	0
272	20230608	160500	30861300	5080	5080	5080	5080	110
273	20230608	160400	30861300	5080	5080	5080	5080	0
274	20230608	160300	30861300	5080	5080	5080	5080	0
275	20230608	160200	30861300	5080	5080	5080	5080	0
276	20230608	160100	30861300	5080	5080	5080	5080	0
277	20230608	160000	30861300	5080	5080	5080	5080	0
278	20230608	155900	30861300	5080	5080	5080	5080	0
279	20230608	155800	30861300	5080	5080	5080	5080	0
280	20230608	155700	30861300	5080	5080	5080	5080	0
281	20230608	155600	30861300	5080	5080	5080	5080	0
282	20230608	155500	30861300	5080	5080	5080	5080	0
283	20230608	155400	30861300	5080	5080	5080	5080	0
284	20230608	155300	30861300	5080	5080	5080	5080	0
285	20230608	155200	30861300	5080	5080	5080	5080	0
286	20230608	155100	30861300	5080	5080	5080	5080	0
287	20230608	155000	30861300	5080	5080	5080	5080	0
288	20230608	154900	30861300	5080	5080	5080	5080	0
289	20230608	154800	30861300	5080	5080	5080	5080	0
290	20230608	154700	30861300	5080	5080	5080	5080	0
291	20230608	154600	30861300	5080	5080	5080	5080	0
292	20230608	154500	30861300	5080	5080	5080	5080	0
293	20230608	154400	30861300	5080	5080	5080	5080	0
294	20230608	154300	30861300	5080	5080	5080	5080	0
295	20230608	154200	30861300	5080	5080	5080	5080	0
296	20230608	154100	30861300	5080	5080	5080	5080	0
297	20230608	154000	30861300	5080	5080	5080	5080	0
298	20230608	153900	30861300	5080	5080	5080	5080	0
299	20230608	153800	30861300	5080	5080	5080	5080	0
300	20230608	153700	30861300	5080	5080	5080	5080	0
301	20230608	153600	30861300	5080	5080	5080	5080	0
302	20230608	153500	30861300	5080	5080	5080	5080	110
303	20230608	153400	30861300	5080	5080	5080	5080	0
304	20230608	153300	30861300	5080	5080	5080	5080	0
305	20230608	153200	30861300	5080	5080	5080	5080	0
306	20230608	153100	30861300	5080	5080	5080	5080	0
307	20230608	153000	30861300	5080	5080	5080	5080	110
308	20230608	152900	30302500	5080	5080	5080	5080	0
309	20230608	152800	30302500	5080	5080	5080	5080	0
310	20230608	152700	30302500	5080	5080	5080	5080	0
311	20230608	152600	30302500	5080	5080	5080	5080	0
312	20230608	152500	30302500	5080	5080	5080	5080	0
313	20230608	152400	30302500	5080	5080	5080	5080	0
314	20230608	152300	30302500	5080	5080	5080	5080	0
315	20230608	152200	30302500	5080	5080	5080	5080	0
316	20230608	152100	30302500	5080	5080	5080	5080	0
317	20230608	152000	30302500	5080	5080	5080	5080	0
318	20230608	151900	30302500	5080	5080	5080	5080	0
319	20230608	151800	30302500	5080	5080	5080	5080	0
320	20230608	151700	30302500	5080	5080	5080	5080	0
321	20230608	151600	30302500	5080	5080	5080	5080	0
322	20230608	151500	30302500	5080	5080	5080	5080	0
323	20230608	151400	30302500	5080	5080	5080	5080	0
324	20230608	151300	30302500	5080	5080	5080	5080	0
325	20230608	151200	30302500	5080	5080	5080	5080	0
326	20230608	151100	30302500	5080	5080	5080	5080	0
327	20230608	151000	30302500	5080	5080	5080	5080	0
328	20230608	150900	30302500	5080	5080	5080	5080	0
329	20230608	150800	30302500	5080	5080	5080	5080	0
330	20230608	150700	30302500	5080	5080	5080	5080	0
331	20230608	150600	30302500	5080	5080	5080	5080	0
332	20230608	150500	30302500	5080	5080	5080	5080	0
333	20230608	150400	30302500	5080	5080	5080	5080	0
334	20230608	150300	30302500	5080	5080	5080	5080	0
335	20230608	150200	30302500	5080	5080	5080	5080	0
336	20230608	150100	30302500	5080	5080	5080	5080	0
337	20230608	150000	30302500	5080	5080	5080	5080	0
338	20230608	145900	30302500	5080	5080	5080	5080	23
339	20230608	145800	30185660	5080	5080	5080	5080	1
340	20230608	145700	30180580	5080	5080	5080	5080	0
341	20230608	145600	30180580	5080	5080	5080	5080	1
342	20230608	145500	30175500	5080	5070	5080	5070	151
343	20230608	145400	29409900	5080	5080	5080	5080	0
344	20230608	145300	29409900	5080	5080	5080	5080	0
345	20230608	145200	29409900	5080	5080	5080	5080	0
346	20230608	145100	29409900	5080	5080	5080	5080	0
347	20230608	145000	29409900	5080	5080	5080	5080	0
348	20230608	144900	29409900	5080	5080	5080	5080	0
349	20230608	144800	29409900	5080	5080	5080	5080	0
350	20230608	144700	29409900	5080	5080	5080	5080	0
351	20230608	144600	29409900	5080	5080	5080	5080	0
352	20230608	144500	29409900	5080	5080	5080	5080	0
353	20230608	144400	29409900	5080	5080	5080	5080	1
354	20230608	144300	29404820	5070	5070	5070	5070	0
355	20230608	144200	29404820	5070	5070	5070	5070	0
356	20230608	144100	29404820	5070	5070	5070	5070	30
357	20230608	144000	29252720	5080	5080	5080	5080	0
358	20230608	143900	29252720	5080	5080	5080	5080	0
359	20230608	143800	29252720	5080	5080	5080	5080	0
360	20230608	143700	29252720	5080	5080	5080	5080	0
361	20230608	143600	29252720	5080	5080	5080	5080	0
362	20230608	143500	29252720	5080	5080	5080	5080	0
363	20230608	143400	29252720	5080	5080	5080	5080	1
364	20230608	143300	29247640	5070	5070	5070	5070	0
365	20230608	143200	29247640	5070	5070	5070	5070	0
366	20230608	143100	29247640	5070	5070	5070	5070	364
367	20230608	143000	27402160	5080	5080	5080	5080	0
368	20230608	142900	27402160	5080	5080	5080	5080	0
369	20230608	142800	27402160	5080	5080	5080	5080	0
370	20230608	142700	27402160	5080	5080	5080	5080	50
371	20230608	142600	27148160	5080	5080	5080	5080	0
372	20230608	142500	27148160	5080	5080	5080	5080	0
373	20230608	142400	27148160	5080	5080	5080	5080	0
374	20230608	142300	27148160	5080	5080	5080	5080	0
375	20230608	142200	27148160	5080	5080	5080	5080	0
376	20230608	142100	27148160	5080	5080	5080	5080	0
377	20230608	142000	27148160	5080	5080	5080	5080	0
378	20230608	141900	27148160	5080	5080	5080	5080	0
379	20230608	141800	27148160	5080	5080	5080	5080	0
380	20230608	141700	27148160	5080	5080	5080	5080	0
381	20230608	141600	27148160	5080	5080	5080	5080	0
382	20230608	141500	27148160	5080	5080	5080	5080	0
383	20230608	141400	27148160	5080	5080	5080	5080	0
384	20230608	141300	27148160	5080	5080	5080	5080	0
385	20230608	141200	27148160	5080	5080	5080	5080	0
386	20230608	141100	27148160	5080	5080	5080	5080	0
387	20230608	141000	27148160	5080	5080	5080	5080	0
388	20230608	140900	27148160	5080	5080	5080	5080	0
389	20230608	140800	27148160	5080	5080	5080	5080	0
390	20230608	140700	27148160	5080	5080	5080	5080	0
391	20230608	140600	27148160	5080	5080	5080	5080	0
392	20230608	140500	27148160	5080	5080	5080	5080	0
393	20230608	140400	27148160	5080	5080	5080	5080	0
394	20230608	140300	27148160	5080	5080	5080	5080	0
395	20230608	140200	27148160	5080	5080	5080	5080	0
396	20230608	140100	27148160	5080	5080	5080	5080	0
397	20230608	140000	27148160	5080	5080	5080	5080	0
398	20230608	135900	27148160	5080	5080	5080	5080	0
399	20230608	135800	27148160	5080	5080	5080	5080	0
400	20230608	135700	27148160	5080	5080	5080	5080	0
401	20230608	135600	27148160	5080	5080	5080	5080	0
402	20230608	135500	27148160	5080	5080	5080	5080	0
403	20230608	135400	27148160	5080	5080	5080	5080	0
404	20230608	135300	27148160	5080	5080	5080	5080	0
405	20230608	135200	27148160	5080	5080	5080	5080	0
406	20230608	135100	27148160	5080	5080	5080	5080	0
407	20230608	135000	27148160	5080	5080	5080	5080	0
408	20230608	134900	27148160	5080	5080	5080	5080	0
409	20230608	134800	27148160	5080	5080	5080	5080	0
410	20230608	134700	27148160	5080	5080	5080	5080	0
411	20230608	134600	27148160	5080	5080	5080	5080	0
412	20230608	134500	27148160	5080	5080	5080	5080	0
413	20230608	134400	27148160	5080	5080	5080	5080	0
414	20230608	134300	27148160	5080	5080	5080	5080	0
415	20230608	134200	27148160	5080	5080	5080	5080	1
416	20230608	134100	27143080	5070	5070	5070	5070	0
417	20230608	134000	27143080	5070	5070	5070	5070	0
418	20230608	133900	27143080	5070	5070	5070	5070	0
419	20230608	133800	27143080	5070	5070	5070	5070	0
420	20230608	133700	27143080	5070	5070	5070	5070	0
421	20230608	133600	27143080	5070	5070	5070	5070	18
422	20230608	133500	27051820	5080	5080	5080	5080	0
423	20230608	133400	27051820	5080	5080	5080	5080	0
424	20230608	133300	27051820	5080	5080	5080	5080	0
425	20230608	133200	27051820	5080	5080	5080	5080	0
426	20230608	133100	27051820	5080	5080	5080	5080	0
427	20230608	133000	27051820	5080	5080	5080	5080	30
428	20230608	132900	26899420	5080	5080	5080	5080	0
429	20230608	132800	26899420	5080	5080	5080	5080	0
430	20230608	132700	26899420	5080	5080	5080	5080	0
431	20230608	132600	26899420	5080	5080	5080	5080	0
432	20230608	132500	26899420	5080	5080	5080	5080	20
433	20230608	132400	26797820	5080	5080	5080	5080	20
434	20230608	132300	26696220	5080	5080	5080	5080	10
435	20230608	132200	26645420	5080	5080	5080	5080	50
436	20230608	132100	26391420	5080	5080	5080	5080	0
437	20230608	132000	26391420	5080	5080	5080	5080	0
438	20230608	131900	26391420	5080	5080	5080	5080	0
439	20230608	131800	26391420	5080	5080	5080	5080	100
440	20230608	131700	25883420	5080	5080	5080	5080	0
441	20230608	131600	25883420	5080	5080	5080	5080	0
442	20230608	131500	25883420	5080	5080	5080	5080	192
443	20230608	131400	24908060	5080	5080	5080	5080	100
444	20230608	131300	24400060	5080	5080	5080	5080	100
445	20230608	131200	23892060	5080	5080	5080	5080	0
446	20230608	131100	23892060	5080	5080	5080	5080	0
447	20230608	131000	23892060	5080	5080	5080	5080	50
448	20230608	130900	23638060	5080	5080	5080	5080	20
449	20230608	130800	23536460	5080	5080	5080	5080	0
450	20230608	130700	23536460	5080	5080	5080	5080	0
451	20230608	130600	23536460	5080	5080	5080	5080	0
452	20230608	130500	23536460	5080	5080	5080	5080	0
453	20230608	130400	23536460	5080	5080	5080	5080	0
454	20230608	130300	23536460	5080	5080	5080	5080	0
455	20230608	130200	23536460	5080	5080	5080	5080	0
456	20230608	130100	23536460	5080	5080	5080	5080	0
457	20230608	130000	23536460	5080	5080	5080	5080	0
458	20230608	125900	23536460	5080	5080	5080	5080	0
459	20230608	125800	23536460	5080	5080	5080	5080	0
460	20230608	125700	23536460	5080	5080	5080	5080	0
461	20230608	125600	23536460	5080	5080	5080	5080	404
462	20230608	125500	21484140	5080	5080	5080	5080	0
463	20230608	125400	21484140	5080	5080	5080	5080	0
464	20230608	125300	21484140	5080	5080	5080	5080	0
465	20230608	125200	21484140	5080	5080	5080	5080	0
466	20230608	125100	21484140	5080	5080	5080	5080	0
467	20230608	125000	21484140	5080	5080	5080	5080	0
468	20230608	124900	21484140	5080	5080	5080	5080	0
469	20230608	124800	21484140	5080	5080	5080	5080	0
470	20230608	124700	21484140	5080	5080	5080	5080	0
471	20230608	124600	21484140	5080	5080	5080	5080	0
472	20230608	124500	21484140	5080	5080	5080	5080	0
473	20230608	124400	21484140	5080	5080	5080	5080	0
474	20230608	124300	21484140	5080	5080	5080	5080	0
475	20230608	124200	21484140	5080	5080	5080	5080	0
476	20230608	124100	21484140	5080	5080	5080	5080	0
477	20230608	124000	21484140	5080	5080	5080	5080	0
478	20230608	123900	21484140	5080	5080	5080	5080	0
479	20230608	123800	21484140	5080	5080	5080	5080	0
480	20230608	123700	21484140	5080	5080	5080	5080	0
481	20230608	123600	21484140	5080	5080	5080	5080	0
482	20230608	123500	21484140	5080	5080	5080	5080	0
483	20230608	123400	21484140	5080	5080	5080	5080	0
484	20230608	123300	21484140	5080	5080	5080	5080	1
485	20230608	123200	21479060	5080	5080	5080	5080	0
486	20230608	123100	21479060	5080	5080	5080	5080	0
487	20230608	123000	21479060	5080	5080	5080	5080	20
488	20230608	122900	21377460	5080	5080	5080	5080	0
489	20230608	122800	21377460	5080	5080	5080	5080	0
490	20230608	122700	21377460	5080	5080	5080	5080	0
491	20230608	122600	21377460	5080	5080	5080	5080	0
492	20230608	122500	21377460	5080	5080	5080	5080	0
493	20230608	122400	21377460	5080	5080	5080	5080	0
494	20230608	122300	21377460	5080	5080	5080	5080	0
495	20230608	122200	21377460	5080	5080	5080	5080	0
496	20230608	122100	21377460	5080	5080	5080	5080	0
497	20230608	122000	21377460	5080	5080	5080	5080	0
498	20230608	121900	21377460	5080	5080	5080	5080	10
499	20230608	121800	21326660	5080	5080	5080	5080	20
500	20230608	121700	21225060	5080	5080	5080	5080	19
501	20230608	121600	21128540	5080	5080	5080	5080	0
502	20230608	121500	21128540	5080	5080	5080	5080	0
503	20230608	121400	21128540	5080	5080	5080	5080	0
504	20230608	121300	21128540	5080	5080	5080	5080	0
505	20230608	121200	21128540	5080	5080	5080	5080	0
506	20230608	121100	21128540	5080	5080	5080	5080	107
507	20230608	121000	20584980	5080	5080	5080	5080	0
508	20230608	120900	20584980	5080	5080	5080	5080	0
509	20230608	120800	20584980	5080	5080	5080	5080	0
510	20230608	120700	20584980	5080	5080	5080	5080	0
511	20230608	120600	20584980	5080	5080	5080	5080	0
512	20230608	120500	20584980	5080	5080	5080	5080	0
513	20230608	120400	20584980	5080	5080	5080	5080	0
514	20230608	120300	20584980	5080	5080	5080	5080	0
515	20230608	120200	20584980	5080	5080	5080	5080	0
516	20230608	120100	20584980	5080	5080	5080	5080	0
517	20230608	120000	20584980	5080	5080	5080	5080	18
518	20230608	115900	20493540	5070	5070	5070	5070	0
519	20230608	115800	20493540	5070	5070	5070	5070	0
520	20230608	115700	20493540	5070	5070	5070	5070	0
521	20230608	115600	20493540	5070	5070	5070	5070	0
522	20230608	115500	20493540	5070	5070	5070	5070	0
523	20230608	115400	20493540	5070	5070	5070	5070	0
524	20230608	115300	20493540	5070	5070	5070	5070	0
525	20230608	115200	20493540	5070	5070	5070	5070	0
526	20230608	115100	20493540	5070	5070	5070	5070	0
527	20230608	115000	20493540	5070	5070	5070	5070	0
528	20230608	114900	20493540	5070	5070	5070	5070	0
529	20230608	114800	20493540	5070	5070	5070	5070	0
530	20230608	114700	20493540	5070	5070	5070	5070	0
531	20230608	114600	20493540	5070	5070	5070	5070	0
532	20230608	114500	20493540	5070	5070	5070	5070	0
533	20230608	114400	20493540	5070	5070	5070	5070	0
534	20230608	114300	20493540	5070	5070	5070	5070	0
535	20230608	114200	20493540	5070	5070	5070	5070	0
536	20230608	114100	20493540	5070	5070	5070	5070	0
537	20230608	114000	20493540	5070	5070	5070	5070	0
538	20230608	113900	20493540	5070	5070	5070	5070	0
539	20230608	113800	20493540	5070	5070	5070	5070	0
540	20230608	113700	20493540	5070	5070	5070	5070	0
541	20230608	113600	20493540	5070	5070	5070	5070	0
542	20230608	113500	20493540	5070	5070	5070	5070	0
543	20230608	113400	20493540	5070	5070	5070	5070	0
544	20230608	113300	20493540	5070	5070	5070	5070	0
545	20230608	113200	20493540	5070	5070	5070	5070	0
546	20230608	113100	20493540	5070	5070	5070	5070	0
547	20230608	113000	20493540	5070	5070	5070	5070	6
548	20230608	112900	20463120	5080	5080	5080	5080	0
549	20230608	112800	20463120	5080	5080	5080	5080	0
550	20230608	112700	20463120	5080	5080	5080	5080	40
551	20230608	112600	20259920	5080	5080	5080	5080	0
552	20230608	112500	20259920	5080	5080	5080	5080	40
553	20230608	112400	20056720	5080	5080	5080	5080	0
554	20230608	112300	20056720	5080	5080	5080	5080	0
555	20230608	112200	20056720	5080	5080	5080	5080	0
556	20230608	112100	20056720	5080	5080	5080	5080	0
557	20230608	112000	20056720	5080	5080	5080	5080	0
558	20230608	111900	20056720	5080	5080	5080	5080	0
559	20230608	111800	20056720	5080	5080	5080	5080	0
560	20230608	111700	20056720	5080	5080	5080	5080	0
561	20230608	111600	20056720	5080	5080	5080	5080	0
562	20230608	111500	20056720	5080	5080	5080	5080	0
563	20230608	111400	20056720	5080	5080	5080	5080	30
564	20230608	111300	19904320	5080	5080	5080	5080	0
565	20230608	111200	19904320	5080	5080	5080	5080	50
566	20230608	111100	19650320	5080	5080	5080	5080	0
567	20230608	111000	19650320	5080	5080	5080	5080	0
568	20230608	110900	19650320	5080	5080	5080	5080	0
569	20230608	110800	19650320	5080	5080	5080	5080	0
570	20230608	110700	19650320	5080	5080	5080	5080	0
571	20230608	110600	19650320	5080	5080	5080	5080	0
572	20230608	110500	19650320	5080	5080	5080	5080	0
573	20230608	110400	19650320	5080	5080	5080	5080	0
574	20230608	110300	19650320	5080	5080	5080	5080	10
575	20230608	110200	19599520	5080	5080	5080	5080	100
576	20230608	110100	19091520	5080	5080	5080	5080	0
577	20230608	110000	19091520	5080	5080	5080	5080	0
578	20230608	105900	19091520	5080	5080	5080	5080	1
579	20230608	105800	19086440	5070	5070	5070	5070	200
580	20230608	105700	18072440	5070	5070	5070	5070	0
581	20230608	105600	18072440	5070	5070	5070	5070	0
582	20230608	105500	18072440	5070	5070	5070	5070	0
583	20230608	105400	18072440	5070	5070	5070	5070	0
584	20230608	105300	18072440	5070	5070	5070	5070	0
585	20230608	105200	18072440	5070	5070	5070	5070	0
586	20230608	105100	18072440	5070	5070	5070	5070	0
587	20230608	105000	18072440	5070	5070	5070	5070	0
588	20230608	104900	18072440	5070	5070	5070	5070	0
589	20230608	104800	18072440	5070	5070	5070	5070	0
590	20230608	104700	18072440	5070	5070	5070	5070	47
591	20230608	104600	17834150	5080	5080	5080	5080	0
592	20230608	104500	17834150	5080	5080	5080	5080	0
593	20230608	104400	17834150	5080	5080	5080	5080	0
594	20230608	104300	17834150	5080	5080	5080	5080	0
595	20230608	104200	17834150	5080	5080	5080	5080	0
596	20230608	104100	17834150	5080	5080	5080	5080	0
597	20230608	104000	17834150	5080	5080	5080	5080	0
598	20230608	103900	17834150	5080	5080	5080	5080	1000
599	20230608	103800	12754150	5080	5080	5080	5080	0
600	20230608	103700	12754150	5080	5080	5080	5080	0
601	20230608	103600	12754150	5080	5080	5080	5080	0
602	20230608	103500	12754150	5080	5080	5080	5080	0
603	20230608	103400	12754150	5080	5080	5080	5080	0
604	20230608	103300	12754150	5080	5080	5080	5080	0
605	20230608	103200	12754150	5080	5080	5080	5080	0
606	20230608	103100	12754150	5080	5080	5080	5080	0
607	20230608	103000	12754150	5080	5080	5080	5080	0
608	20230608	102900	12754150	5080	5080	5080	5080	0
609	20230608	102800	12754150	5080	5080	5080	5080	0
610	20230608	102700	12754150	5080	5080	5080	5080	0
611	20230608	102600	12754150	5080	5080	5080	5080	40
612	20230608	102500	12550950	5080	5080	5080	5080	0
613	20230608	102400	12550950	5080	5080	5080	5080	0
614	20230608	102300	12550950	5080	5080	5080	5080	0
615	20230608	102200	12550950	5080	5080	5080	5080	0
616	20230608	102100	12550950	5080	5080	5080	5080	0
617	20230608	102000	12550950	5080	5080	5080	5080	0
618	20230608	101900	12550950	5080	5080	5080	5080	0
619	20230608	101800	12550950	5080	5080	5080	5080	0
620	20230608	101700	12550950	5080	5080	5080	5080	0
621	20230608	101600	12550950	5080	5080	5080	5080	0
622	20230608	101500	12550950	5080	5080	5080	5080	1
623	20230608	101400	12545870	5060	5060	5060	5060	0
624	20230608	101300	12545870	5060	5060	5060	5060	0
625	20230608	101200	12545870	5060	5060	5060	5060	19
626	20230608	101100	12449730	5070	5070	5070	5070	0
627	20230608	101000	12449730	5070	5070	5070	5070	0
628	20230608	100900	12449730	5070	5070	5070	5070	0
629	20230608	100800	12449730	5070	5070	5070	5070	0
630	20230608	100700	12449730	5070	5070	5070	5070	0
631	20230608	100600	12449730	5070	5070	5070	5070	0
632	20230608	100500	12449730	5070	5070	5070	5070	50
633	20230608	100400	12196230	5080	5080	5080	5080	0
634	20230608	100300	12196230	5080	5080	5080	5080	0
635	20230608	100200	12196230	5080	5080	5080	5080	0
636	20230608	100100	12196230	5080	5080	5080	5080	0
637	20230608	100000	12196230	5080	5080	5080	5080	0
638	20230608	095900	12196230	5080	5080	5080	5080	0
639	20230608	095800	12196230	5080	5080	5080	5080	0
640	20230608	095700	12196230	5080	5060	5080	5060	2
641	20230608	095600	12186090	5080	5080	5080	5080	0
642	20230608	095500	12186090	5080	5080	5080	5080	0
643	20230608	095400	12186090	5080	5080	5080	5080	0
644	20230608	095300	12186090	5080	5080	5080	5080	0
645	20230608	095200	12186090	5080	5080	5080	5080	0
646	20230608	095100	12186090	5080	5080	5080	5080	1
647	20230608	095000	12181010	5060	5060	5060	5060	205
648	20230608	094900	11143710	5060	5060	5060	5060	0
649	20230608	094800	11143710	5060	5060	5060	5060	0
650	20230608	094700	11143710	5060	5060	5060	5060	0
651	20230608	094600	11143710	5060	5060	5060	5060	0
652	20230608	094500	11143710	5060	5060	5060	5060	20
653	20230608	094400	11042510	5060	5060	5060	5060	0
654	20230608	094300	11042510	5060	5050	5060	5050	39
655	20230608	094200	10845550	5060	5060	5060	5060	0
656	20230608	094100	10845550	5060	5060	5060	5060	0
657	20230608	094000	10845550	5060	5060	5060	5060	1
658	20230608	093900	10840490	5060	5060	5060	5060	669
659	20230608	093800	7455350	5060	5060	5060	5060	100
660	20230608	093700	6949350	5060	5060	5060	5060	467
661	20230608	093600	4586330	5060	5060	5060	5060	0
662	20230608	093500	4586330	5060	5060	5060	5060	0
663	20230608	093400	4586330	5060	5060	5060	5060	0
664	20230608	093300	4586330	5060	5070	5070	5060	110
665	20230608	093200	4028730	5070	5070	5070	5070	0
666	20230608	093100	4028730	5070	5070	5070	5070	0
667	20230608	093000	4028730	5070	5070	5070	5070	1
668	20230608	092900	4023660	5060	5060	5080	5060	10
669	20230608	092800	3972980	5060	5070	5070	5060	2
670	20230608	092700	3962850	5100	5100	5100	5100	0
671	20230608	092600	3962850	5100	5100	5100	5100	0
672	20230608	092500	3962850	5100	5100	5100	5070	169
673	20230608	092400	3105960	5080	5080	5080	5080	14
674	20230608	092300	3034840	5100	5100	5100	5100	0
675	20230608	092200	3034840	5100	5100	5100	5100	0
676	20230608	092100	3034840	5100	5100	5100	5100	1
677	20230608	092000	3029740	5090	5090	5090	5090	0
678	20230608	091900	3029740	5090	5090	5090	5090	200
679	20230608	091800	2011740	5100	5100	5100	5100	0
680	20230608	091700	2011740	5100	5100	5100	5100	0
681	20230608	091600	2011740	5100	5100	5100	5100	1
682	20230608	091500	2006640	5090	5090	5090	5090	0
683	20230608	091400	2006640	5090	5090	5090	5090	9
684	20230608	091300	1960830	5100	5100	5100	5100	1
685	20230608	091200	1955730	5090	5090	5090	5090	131
686	20230608	091100	1288940	5090	5090	5090	5090	0
687	20230608	091000	1288940	5090	5090	5090	5090	0
688	20230608	090900	1288940	5090	5090	5090	5090	0
689	20230608	090800	1288940	5090	5090	5090	5090	0
690	20230608	090700	1288940	5090	5090	5090	5090	1
691	20230608	090600	1283850	5070	5070	5070	5070	10
692	20230608	090500	1233150	5070	5070	5070	5070	0
693	20230608	090400	1233150	5070	5070	5070	5070	38
694	20230608	090300	1040490	5080	5080	5080	5080	0
695	20230608	090200	1040490	5080	5080	5080	5080	5
696	20230608	090100	1015090	5090	5090	5090	5090	0
697	20230608	090000	1015090	5090	5050	5090	5050	201