KissMeData/008470/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	184900	39596130	5090	5090	5090	5090	529
3	20230713	184800	39596130	5090	5090	5090	5090	0
4	20230713	184700	39596130	5090	5090	5090	5090	0
5	20230713	184600	39596130	5090	5090	5090	5090	0
6	20230713	184500	39596130	5090	5090	5090	5090	0
7	20230713	184400	39596130	5090	5090	5090	5090	0
8	20230713	184300	39596130	5090	5090	5090	5090	0
9	20230713	184200	39596130	5090	5090	5090	5090	0
10	20230713	184100	39596130	5090	5090	5090	5090	0
11	20230713	184000	39596130	5090	5090	5090	5090	0
12	20230713	183900	39596130	5090	5090	5090	5090	0
13	20230713	183800	39596130	5090	5090	5090	5090	0
14	20230713	183700	39596130	5090	5090	5090	5090	0
15	20230713	183600	39596130	5090	5090	5090	5090	0
16	20230713	183500	39596130	5090	5090	5090	5090	0
17	20230713	183400	39596130	5090	5090	5090	5090	0
18	20230713	183300	39596130	5090	5090	5090	5090	0
19	20230713	183200	39596130	5090	5090	5090	5090	0
20	20230713	183100	39596130	5090	5090	5090	5090	0
21	20230713	183000	39596130	5090	5090	5090	5090	0
22	20230713	182900	39596130	5090	5090	5090	5090	0
23	20230713	182800	39596130	5090	5090	5090	5090	0
24	20230713	182700	39596130	5090	5090	5090	5090	0
25	20230713	182600	39596130	5090	5090	5090	5090	0
26	20230713	182500	39596130	5090	5090	5090	5090	0
27	20230713	182400	39596130	5090	5090	5090	5090	0
28	20230713	182300	39596130	5090	5090	5090	5090	0
29	20230713	182200	39596130	5090	5090	5090	5090	0
30	20230713	182100	39596130	5090	5090	5090	5090	0
31	20230713	182000	39596130	5090	5090	5090	5090	0
32	20230713	181900	39596130	5090	5090	5090	5090	529
33	20230713	181800	39596130	5090	5090	5090	5090	0
34	20230713	181700	39596130	5090	5090	5090	5090	0
35	20230713	181600	39596130	5090	5090	5090	5090	0
36	20230713	181500	39596130	5090	5090	5090	5090	0
37	20230713	181400	39596130	5090	5090	5090	5090	0
38	20230713	181300	39596130	5090	5090	5090	5090	0
39	20230713	181200	39596130	5090	5090	5090	5090	0
40	20230713	181100	39596130	5090	5090	5090	5090	0
41	20230713	181000	39596130	5090	5090	5090	5090	0
42	20230713	180900	39596130	5090	5090	5090	5090	0
43	20230713	180800	39596130	5090	5090	5090	5090	0
44	20230713	180700	39596130	5090	5090	5090	5090	0
45	20230713	180600	39596130	5090	5090	5090	5090	0
46	20230713	180500	39596130	5090	5090	5090	5090	0
47	20230713	180400	39596130	5090	5090	5090	5090	0
48	20230713	180300	39596130	5090	5090	5090	5090	0
49	20230713	180200	39596130	5090	5090	5090	5090	0
50	20230713	180100	39596130	5090	5090	5090	5090	0
51	20230713	180000	39596130	5090	5090	5090	5090	0
52	20230713	175900	39596130	5090	5090	5090	5090	0
53	20230713	175800	39596130	5090	5090	5090	5090	0
54	20230713	175700	39596130	5090	5090	5090	5090	0
55	20230713	175600	39596130	5090	5090	5090	5090	0
56	20230713	175500	39596130	5090	5090	5090	5090	0
57	20230713	175400	39596130	5090	5090	5090	5090	0
58	20230713	175300	39596130	5090	5090	5090	5090	0
59	20230713	175200	39596130	5090	5090	5090	5090	0
60	20230713	175100	39596130	5090	5090	5090	5090	0
61	20230713	175000	39596130	5090	5090	5090	5090	0
62	20230713	174900	39596130	5090	5090	5090	5090	529
63	20230713	174800	39596130	5090	5090	5090	5090	0
64	20230713	174700	39596130	5090	5090	5090	5090	0
65	20230713	174600	39596130	5090	5090	5090	5090	0
66	20230713	174500	39596130	5090	5090	5090	5090	0
67	20230713	174400	39596130	5090	5090	5090	5090	0
68	20230713	174300	39596130	5090	5090	5090	5090	0
69	20230713	174200	39596130	5090	5090	5090	5090	0
70	20230713	174100	39596130	5090	5090	5090	5090	0
71	20230713	174000	39596130	5090	5090	5090	5090	0
72	20230713	173900	39596130	5090	5090	5090	5090	0
73	20230713	173800	39596130	5090	5090	5090	5090	0
74	20230713	173700	39596130	5090	5090	5090	5090	0
75	20230713	173600	39596130	5090	5090	5090	5090	0
76	20230713	173500	39596130	5090	5090	5090	5090	0
77	20230713	173400	39596130	5090	5090	5090	5090	0
78	20230713	173300	39596130	5090	5090	5090	5090	0
79	20230713	173200	39596130	5090	5090	5090	5090	0
80	20230713	173100	39596130	5090	5090	5090	5090	0
81	20230713	173000	39596130	5090	5090	5090	5090	0
82	20230713	172900	39596130	5090	5090	5090	5090	0
83	20230713	172800	39596130	5090	5090	5090	5090	0
84	20230713	172700	39596130	5090	5090	5090	5090	0
85	20230713	172600	39596130	5090	5090	5090	5090	0
86	20230713	172500	39596130	5090	5090	5090	5090	0
87	20230713	172400	39596130	5090	5090	5090	5090	0
88	20230713	172300	39596130	5090	5090	5090	5090	0
89	20230713	172200	39596130	5090	5090	5090	5090	0
90	20230713	172100	39596130	5090	5090	5090	5090	0
91	20230713	172000	39596130	5090	5090	5090	5090	0
92	20230713	171900	39596130	5090	5090	5090	5090	529
93	20230713	171800	39596130	5090	5090	5090	5090	0
94	20230713	171700	39596130	5090	5090	5090	5090	0
95	20230713	171600	39596130	5090	5090	5090	5090	0
96	20230713	171500	39596130	5090	5090	5090	5090	0
97	20230713	171400	39596130	5090	5090	5090	5090	0
98	20230713	171300	39596130	5090	5090	5090	5090	0
99	20230713	171200	39596130	5090	5090	5090	5090	0
100	20230713	171100	39596130	5090	5090	5090	5090	0
101	20230713	171000	39596130	5090	5090	5090	5090	0
102	20230713	170900	39596130	5090	5090	5090	5090	0
103	20230713	170800	39596130	5090	5090	5090	5090	0
104	20230713	170700	39596130	5090	5090	5090	5090	0
105	20230713	170600	39596130	5090	5090	5090	5090	0
106	20230713	170500	39596130	5090	5090	5090	5090	0
107	20230713	170400	39596130	5090	5090	5090	5090	0
108	20230713	170300	39596130	5090	5090	5090	5090	0
109	20230713	170200	39596130	5090	5090	5090	5090	0
110	20230713	170100	39596130	5090	5090	5090	5090	0
111	20230713	170000	39596130	5090	5090	5090	5090	0
112	20230713	165900	39596130	5090	5090	5090	5090	0
113	20230713	165800	39596130	5090	5090	5090	5090	0
114	20230713	165700	39596130	5090	5090	5090	5090	0
115	20230713	165600	39596130	5090	5090	5090	5090	0
116	20230713	165500	39596130	5090	5090	5090	5090	0
117	20230713	165400	39596130	5090	5090	5090	5090	0
118	20230713	165300	39596130	5090	5090	5090	5090	0
119	20230713	165200	39596130	5090	5090	5090	5090	0
120	20230713	165100	39596130	5090	5090	5090	5090	0
121	20230713	165000	39596130	5090	5090	5090	5090	0
122	20230713	164900	39596130	5090	5090	5090	5090	529
123	20230713	164800	39596130	5090	5090	5090	5090	0
124	20230713	164700	39596130	5090	5090	5090	5090	0
125	20230713	164600	39596130	5090	5090	5090	5090	0
126	20230713	164500	39596130	5090	5090	5090	5090	0
127	20230713	164400	39596130	5090	5090	5090	5090	0
128	20230713	164300	39596130	5090	5090	5090	5090	0
129	20230713	164200	39596130	5090	5090	5090	5090	0
130	20230713	164100	39596130	5090	5090	5090	5090	0
131	20230713	164000	39596130	5090	5090	5090	5090	0
132	20230713	163900	39596130	5090	5090	5090	5090	0
133	20230713	163800	39596130	5090	5090	5090	5090	0
134	20230713	163700	39596130	5090	5090	5090	5090	0
135	20230713	163600	39596130	5090	5090	5090	5090	0
136	20230713	163500	39596130	5090	5090	5090	5090	0
137	20230713	163400	39596130	5090	5090	5090	5090	0
138	20230713	163300	39596130	5090	5090	5090	5090	0
139	20230713	163200	39596130	5090	5090	5090	5090	0
140	20230713	163100	39596130	5090	5090	5090	5090	0
141	20230713	163000	39596130	5090	5090	5090	5090	0
142	20230713	162900	39596130	5090	5090	5090	5090	0
143	20230713	162800	39596130	5090	5090	5090	5090	0
144	20230713	162700	39596130	5090	5090	5090	5090	0
145	20230713	162600	39596130	5090	5090	5090	5090	0
146	20230713	162500	39596130	5090	5090	5090	5090	0
147	20230713	162400	39596130	5090	5090	5090	5090	0
148	20230713	162300	39596130	5090	5090	5090	5090	0
149	20230713	162200	39596130	5090	5090	5090	5090	0
150	20230713	162100	39596130	5090	5090	5090	5090	0
151	20230713	162000	39596130	5090	5090	5090	5090	0
152	20230713	161900	39596130	5090	5090	5090	5090	529
153	20230713	161800	39596130	5090	5090	5090	5090	0
154	20230713	161700	39596130	5090	5090	5090	5090	0
155	20230713	161600	39596130	5090	5090	5090	5090	0
156	20230713	161500	39596130	5090	5090	5090	5090	0
157	20230713	161400	39596130	5090	5090	5090	5090	0
158	20230713	161300	39596130	5090	5090	5090	5090	0
159	20230713	161200	39596130	5090	5090	5090	5090	0
160	20230713	161100	39596130	5090	5090	5090	5090	0
161	20230713	161000	39596130	5090	5090	5090	5090	0
162	20230713	160900	39596130	5090	5090	5090	5090	0
163	20230713	160800	39596130	5090	5090	5090	5090	0
164	20230713	160700	39596130	5090	5090	5090	5090	0
165	20230713	160600	39596130	5090	5090	5090	5090	0
166	20230713	160500	39596130	5090	5090	5090	5090	0
167	20230713	160400	39596130	5090	5090	5090	5090	0
168	20230713	160300	39596130	5090	5090	5090	5090	0
169	20230713	160200	39596130	5090	5090	5090	5090	0
170	20230713	160100	39596130	5090	5090	5090	5090	0
171	20230713	160000	39596130	5090	5090	5090	5090	0
172	20230713	155900	39596130	5090	5090	5090	5090	0
173	20230713	155800	39596130	5090	5090	5090	5090	0
174	20230713	155700	39596130	5090	5090	5090	5090	0
175	20230713	155600	39596130	5090	5090	5090	5090	0
176	20230713	155500	39596130	5090	5090	5090	5090	0
177	20230713	155400	39596130	5090	5090	5090	5090	0
178	20230713	155300	39596130	5090	5090	5090	5090	0
179	20230713	155200	39596130	5090	5090	5090	5090	0
180	20230713	155100	39596130	5090	5090	5090	5090	0
181	20230713	155000	39596130	5090	5090	5090	5090	0
182	20230713	154900	39596130	5090	5090	5090	5090	529
183	20230713	154800	39596130	5090	5090	5090	5090	0
184	20230713	154700	39596130	5090	5090	5090	5090	0
185	20230713	154600	39596130	5090	5090	5090	5090	0
186	20230713	154500	39596130	5090	5090	5090	5090	0
187	20230713	154400	39596130	5090	5090	5090	5090	0
188	20230713	154300	39596130	5090	5090	5090	5090	0
189	20230713	154200	39596130	5090	5090	5090	5090	0
190	20230713	154100	39596130	5090	5090	5090	5090	0
191	20230713	154000	39596130	5090	5090	5090	5090	0
192	20230713	153900	39596130	5090	5090	5090	5090	0
193	20230713	153800	39596130	5090	5090	5090	5090	0
194	20230713	153700	39596130	5090	5090	5090	5090	0
195	20230713	153600	39596130	5090	5090	5090	5090	0
196	20230713	153500	39596130	5090	5090	5090	5090	0
197	20230713	153400	39596130	5090	5090	5090	5090	0
198	20230713	153300	39596130	5090	5090	5090	5090	0
199	20230713	153200	39596130	5090	5090	5090	5090	0
200	20230713	153100	39596130	5090	5090	5090	5090	0
201	20230713	153000	39596130	5090	5090	5090	5090	529
202	20230713	152900	36903520	5070	5070	5070	5070	0
203	20230713	152800	36903520	5070	5070	5070	5070	0
204	20230713	152700	36903520	5070	5070	5070	5070	0
205	20230713	152600	36903520	5070	5070	5070	5070	0
206	20230713	152500	36903520	5070	5070	5070	5070	0
207	20230713	152400	36903520	5070	5070	5070	5070	0
208	20230713	152300	36903520	5070	5070	5070	5070	0
209	20230713	152200	36903520	5070	5070	5070	5070	0
210	20230713	152100	36903520	5070	5070	5070	5070	0
211	20230713	152000	36903520	5070	5070	5070	5070	0
212	20230713	151900	36903520	5070	5070	5070	5070	1
213	20230713	151800	36898450	5040	5040	5040	5040	0
214	20230713	151700	36898450	5040	5040	5040	5040	0
215	20230713	151600	36898450	5040	5040	5040	5040	0
216	20230713	151500	36898450	5040	5050	5050	5040	427
217	20230713	151400	34744510	5060	5070	5070	5060	36
218	20230713	151300	34562160	5080	5080	5080	5080	0
219	20230713	151200	34562160	5080	5080	5080	5080	0
220	20230713	151100	34562160	5080	5080	5080	5080	0
221	20230713	151000	34562160	5080	5080	5080	5080	0
222	20230713	150900	34562160	5080	5080	5080	5080	0
223	20230713	150800	34562160	5080	5080	5080	5080	0
224	20230713	150700	34562160	5080	5080	5080	5080	0
225	20230713	150600	34562160	5080	5080	5080	5080	0
226	20230713	150500	34562160	5080	5080	5080	5080	0
227	20230713	150400	34562160	5080	5080	5080	5080	0
228	20230713	150300	34562160	5080	5080	5080	5080	0
229	20230713	150200	34562160	5080	5080	5080	5080	0
230	20230713	150100	34562160	5080	5080	5080	5080	0
231	20230713	150000	34562160	5080	5080	5080	5080	0
232	20230713	145900	34562160	5080	5080	5080	5080	20
233	20230713	145800	34460560	5080	5080	5080	5080	0
234	20230713	145700	34460560	5080	5080	5080	5080	0
235	20230713	145600	34460560	5080	5080	5080	5080	0
236	20230713	145500	34460560	5080	5080	5080	5080	0
237	20230713	145400	34460560	5080	5080	5080	5080	0
238	20230713	145300	34460560	5080	5080	5080	5080	0
239	20230713	145200	34460560	5080	5080	5080	5080	0
240	20230713	145100	34460560	5080	5080	5080	5080	0
241	20230713	145000	34460560	5080	5080	5080	5080	1
242	20230713	144900	34455480	5090	5090	5090	5090	0
243	20230713	144800	34455480	5090	5090	5090	5090	0
244	20230713	144700	34455480	5090	5090	5090	5090	0
245	20230713	144600	34455480	5090	5080	5090	5080	26
246	20230713	144500	34323340	5080	5080	5080	5080	0
247	20230713	144400	34323340	5080	5080	5080	5080	0
248	20230713	144300	34323340	5080	5080	5080	5080	0
249	20230713	144200	34323340	5080	5080	5080	5080	0
250	20230713	144100	34323340	5080	5080	5080	5080	0
251	20230713	144000	34323340	5080	5080	5080	5080	0
252	20230713	143900	34323340	5080	5080	5080	5080	0
253	20230713	143800	34323340	5080	5080	5080	5080	0
254	20230713	143700	34323340	5080	5080	5080	5080	0
255	20230713	143600	34323340	5080	5080	5080	5080	0
256	20230713	143500	34323340	5080	5080	5080	5080	0
257	20230713	143400	34323340	5080	5080	5080	5080	1
258	20230713	143300	34318260	5090	5090	5090	5090	0
259	20230713	143200	34318260	5090	5090	5090	5090	0
260	20230713	143100	34318260	5090	5090	5090	5090	0
261	20230713	143000	34318260	5090	5090	5090	5090	0
262	20230713	142900	34318260	5090	5090	5090	5090	0
263	20230713	142800	34318260	5090	5090	5090	5090	0
264	20230713	142700	34318260	5090	5090	5090	5090	0
265	20230713	142600	34318260	5090	5090	5090	5090	0
266	20230713	142500	34318260	5090	5090	5090	5090	0
267	20230713	142400	34318260	5090	5090	5090	5090	0
268	20230713	142300	34318260	5090	5090	5090	5090	0
269	20230713	142200	34318260	5090	5090	5090	5090	0
270	20230713	142100	34318260	5090	5090	5090	5090	0
271	20230713	142000	34318260	5090	5090	5090	5090	0
272	20230713	141900	34318260	5090	5090	5090	5090	0
273	20230713	141800	34318260	5090	5090	5090	5090	0
274	20230713	141700	34318260	5090	5090	5090	5090	0
275	20230713	141600	34318260	5090	5090	5090	5090	0
276	20230713	141500	34318260	5090	5090	5090	5090	0
277	20230713	141400	34318260	5090	5090	5090	5090	0
278	20230713	141300	34318260	5090	5090	5090	5090	0
279	20230713	141200	34318260	5090	5090	5090	5090	0
280	20230713	141100	34318260	5090	5090	5090	5090	0
281	20230713	141000	34318260	5090	5090	5090	5090	0
282	20230713	140900	34318260	5090	5090	5090	5090	0
283	20230713	140800	34318260	5090	5090	5090	5090	0
284	20230713	140700	34318260	5090	5090	5090	5090	0
285	20230713	140600	34318260	5090	5090	5090	5090	0
286	20230713	140500	34318260	5090	5090	5090	5090	0
287	20230713	140400	34318260	5090	5090	5090	5090	0
288	20230713	140300	34318260	5090	5090	5090	5090	0
289	20230713	140200	34318260	5090	5090	5090	5090	0
290	20230713	140100	34318260	5090	5090	5090	5090	0
291	20230713	140000	34318260	5090	5090	5090	5090	0
292	20230713	135900	34318260	5090	5090	5090	5090	0
293	20230713	135800	34318260	5090	5090	5090	5090	0
294	20230713	135700	34318260	5090	5090	5090	5090	0
295	20230713	135600	34318260	5090	5090	5090	5090	0
296	20230713	135500	34318260	5090	5090	5090	5090	0
297	20230713	135400	34318260	5090	5090	5090	5090	0
298	20230713	135300	34318260	5090	5090	5090	5090	0
299	20230713	135200	34318260	5090	5090	5090	5090	0
300	20230713	135100	34318260	5090	5090	5090	5090	0
301	20230713	135000	34318260	5090	5090	5090	5090	0
302	20230713	134900	34318260	5090	5090	5090	5090	1
303	20230713	134800	34313170	5050	5060	5060	5050	300
304	20230713	134700	32796860	5090	5090	5090	5090	0
305	20230713	134600	32796860	5090	5090	5090	5090	0
306	20230713	134500	32796860	5090	5090	5090	5090	0
307	20230713	134400	32796860	5090	5090	5090	5090	0
308	20230713	134300	32796860	5090	5090	5090	5090	0
309	20230713	134200	32796860	5090	5090	5090	5090	0
310	20230713	134100	32796860	5090	5090	5090	5090	0
311	20230713	134000	32796860	5090	5090	5090	5090	0
312	20230713	133900	32796860	5090	5090	5090	5090	0
313	20230713	133800	32796860	5090	5090	5090	5090	0
314	20230713	133700	32796860	5090	5090	5090	5090	0
315	20230713	133600	32796860	5090	5090	5090	5090	0
316	20230713	133500	32796860	5090	5090	5090	5090	0
317	20230713	133400	32796860	5090	5090	5090	5090	0
318	20230713	133300	32796860	5090	5090	5090	5090	300
319	20230713	133200	31269860	5090	5090	5090	5090	0
320	20230713	133100	31269860	5090	5090	5090	5090	0
321	20230713	133000	31269860	5090	5090	5090	5090	0
322	20230713	132900	31269860	5090	5090	5090	5090	0
323	20230713	132800	31269860	5090	5090	5090	5090	0
324	20230713	132700	31269860	5090	5090	5090	5090	0
325	20230713	132600	31269860	5090	5090	5090	5090	0
326	20230713	132500	31269860	5090	5090	5090	5090	0
327	20230713	132400	31269860	5090	5090	5090	5090	0
328	20230713	132300	31269860	5090	5090	5090	5090	0
329	20230713	132200	31269860	5090	5090	5090	5090	0
330	20230713	132100	31269860	5090	5090	5090	5090	0
331	20230713	132000	31269860	5090	5090	5090	5090	0
332	20230713	131900	31269860	5090	5090	5090	5090	0
333	20230713	131800	31269860	5090	5090	5090	5090	0
334	20230713	131700	31269860	5090	5090	5090	5090	0
335	20230713	131600	31269860	5090	5090	5090	5090	0
336	20230713	131500	31269860	5090	5090	5090	5090	0
337	20230713	131400	31269860	5090	5090	5090	5090	0
338	20230713	131300	31269860	5090	5090	5090	5090	0
339	20230713	131200	31269860	5090	5090	5090	5090	0
340	20230713	131100	31269860	5090	5090	5090	5090	0
341	20230713	131000	31269860	5090	5090	5090	5090	0
342	20230713	130900	31269860	5090	5090	5090	5090	0
343	20230713	130800	31269860	5090	5090	5090	5090	0
344	20230713	130700	31269860	5090	5090	5090	5090	0
345	20230713	130600	31269860	5090	5090	5090	5090	0
346	20230713	130500	31269860	5090	5090	5090	5090	0
347	20230713	130400	31269860	5090	5090	5090	5090	0
348	20230713	130300	31269860	5090	5090	5090	5090	0
349	20230713	130200	31269860	5090	5090	5090	5090	0
350	20230713	130100	31269860	5090	5090	5090	5090	0
351	20230713	130000	31269860	5090	5090	5090	5090	0
352	20230713	125900	31269860	5090	5090	5090	5090	0
353	20230713	125800	31269860	5090	5090	5090	5090	0
354	20230713	125700	31269860	5090	5090	5090	5090	0
355	20230713	125600	31269860	5090	5090	5090	5090	0
356	20230713	125500	31269860	5090	5090	5090	5090	0
357	20230713	125400	31269860	5090	5090	5090	5090	0
358	20230713	125300	31269860	5090	5090	5090	5090	0
359	20230713	125200	31269860	5090	5090	5090	5090	0
360	20230713	125100	31269860	5090	5090	5090	5090	0
361	20230713	125000	31269860	5090	5090	5090	5090	0
362	20230713	124900	31269860	5090	5090	5090	5090	0
363	20230713	124800	31269860	5090	5090	5090	5090	0
364	20230713	124700	31269860	5090	5090	5090	5090	0
365	20230713	124600	31269860	5090	5090	5090	5090	0
366	20230713	124500	31269860	5090	5090	5090	5090	0
367	20230713	124400	31269860	5090	5090	5090	5090	0
368	20230713	124300	31269860	5090	5090	5090	5090	0
369	20230713	124200	31269860	5090	5090	5090	5090	0
370	20230713	124100	31269860	5090	5090	5090	5090	0
371	20230713	124000	31269860	5090	5090	5090	5090	0
372	20230713	123900	31269860	5090	5090	5090	5090	0
373	20230713	123800	31269860	5090	5090	5090	5090	0
374	20230713	123700	31269860	5090	5090	5090	5090	1
375	20230713	123600	31264770	5060	5060	5060	5060	0
376	20230713	123500	31264770	5060	5060	5060	5060	0
377	20230713	123400	31264770	5060	5060	5060	5060	100
378	20230713	123300	30758770	5060	5060	5060	5060	0
379	20230713	123200	30758770	5060	5060	5060	5060	0
380	20230713	123100	30758770	5060	5060	5060	5060	0
381	20230713	123000	30758770	5060	5060	5060	5060	0
382	20230713	122900	30758770	5060	5060	5060	5060	0
383	20230713	122800	30758770	5060	5060	5060	5060	0
384	20230713	122700	30758770	5060	5060	5060	5060	0
385	20230713	122600	30758770	5060	5060	5060	5060	0
386	20230713	122500	30758770	5060	5060	5060	5060	0
387	20230713	122400	30758770	5060	5060	5060	5060	0
388	20230713	122300	30758770	5060	5060	5060	5060	0
389	20230713	122200	30758770	5060	5060	5060	5060	0
390	20230713	122100	30758770	5060	5060	5060	5060	0
391	20230713	122000	30758770	5060	5060	5060	5060	0
392	20230713	121900	30758770	5060	5060	5060	5060	0
393	20230713	121800	30758770	5060	5060	5060	5060	0
394	20230713	121700	30758770	5060	5060	5060	5060	0
395	20230713	121600	30758770	5060	5060	5060	5060	0
396	20230713	121500	30758770	5060	5060	5060	5060	0
397	20230713	121400	30758770	5060	5060	5060	5060	0
398	20230713	121300	30758770	5060	5060	5060	5060	0
399	20230713	121200	30758770	5060	5060	5060	5060	0
400	20230713	121100	30758770	5060	5060	5060	5060	0
401	20230713	121000	30758770	5060	5060	5060	5060	0
402	20230713	120900	30758770	5060	5060	5060	5060	0
403	20230713	120800	30758770	5060	5060	5060	5060	0
404	20230713	120700	30758770	5060	5080	5080	5060	5
405	20230713	120600	30733450	5090	5090	5090	5090	0
406	20230713	120500	30733450	5090	5090	5090	5090	0
407	20230713	120400	30733450	5090	5090	5090	5090	0
408	20230713	120300	30733450	5090	5090	5090	5090	0
409	20230713	120200	30733450	5090	5090	5090	5090	0
410	20230713	120100	30733450	5090	5090	5090	5090	1
411	20230713	120000	30728360	5060	5060	5060	5060	0
412	20230713	115900	30728360	5060	5060	5060	5060	0
413	20230713	115800	30728360	5060	5060	5060	5060	0
414	20230713	115700	30728360	5060	5060	5060	5060	0
415	20230713	115600	30728360	5060	5060	5060	5060	0
416	20230713	115500	30728360	5060	5060	5060	5060	0
417	20230713	115400	30728360	5060	5060	5060	5060	0
418	20230713	115300	30728360	5060	5060	5060	5060	0
419	20230713	115200	30728360	5060	5060	5060	5060	0
420	20230713	115100	30728360	5060	5060	5060	5060	0
421	20230713	115000	30728360	5060	5060	5060	5060	1
422	20230713	114900	30723300	5060	5060	5060	5060	1
423	20230713	114800	30718240	5060	5060	5060	5060	10
424	20230713	114700	30667640	5060	5060	5060	5060	0
425	20230713	114600	30667640	5060	5060	5060	5060	0
426	20230713	114500	30667640	5060	5060	5060	5060	0
427	20230713	114400	30667640	5060	5060	5060	5060	0
428	20230713	114300	30667640	5060	5060	5060	5060	0
429	20230713	114200	30667640	5060	5060	5060	5060	9
430	20230713	114100	30622100	5060	5060	5060	5060	0
431	20230713	114000	30622100	5060	5060	5060	5060	0
432	20230713	113900	30622100	5060	5060	5060	5060	0
433	20230713	113800	30622100	5060	5060	5060	5060	0
434	20230713	113700	30622100	5060	5060	5060	5060	0
435	20230713	113600	30622100	5060	5060	5060	5060	0
436	20230713	113500	30622100	5060	5060	5060	5060	0
437	20230713	113400	30622100	5060	5060	5060	5060	0
438	20230713	113300	30622100	5060	5060	5060	5060	0
439	20230713	113200	30622100	5060	5060	5060	5060	0
440	20230713	113100	30622100	5060	5060	5060	5060	0
441	20230713	113000	30622100	5060	5060	5060	5060	0
442	20230713	112900	30622100	5060	5060	5060	5060	0
443	20230713	112800	30622100	5060	5060	5060	5060	0
444	20230713	112700	30622100	5060	5060	5060	5060	0
445	20230713	112600	30622100	5060	5060	5060	5060	1
446	20230713	112500	30617040	5060	5060	5060	5060	0
447	20230713	112400	30617040	5060	5060	5060	5060	0
448	20230713	112300	30617040	5060	5060	5060	5060	0
449	20230713	112200	30617040	5060	5060	5060	5060	0
450	20230713	112100	30617040	5060	5060	5060	5060	4
451	20230713	112000	30596800	5080	5080	5080	5080	0
452	20230713	111900	30596800	5080	5080	5080	5080	0
453	20230713	111800	30596800	5080	5080	5080	5080	0
454	20230713	111700	30596800	5080	5080	5080	5080	302
455	20230713	111600	29062640	5080	5080	5080	5080	298
456	20230713	111500	27548800	5080	5080	5080	5080	0
457	20230713	111400	27548800	5080	5080	5080	5080	97
458	20230713	111300	27056040	5080	5080	5080	5080	5
459	20230713	111200	27030640	5070	5070	5070	5070	0
460	20230713	111100	27030640	5070	5090	5090	5070	12
461	20230713	111000	26969680	5100	5100	5100	5100	0
462	20230713	110900	26969680	5100	5100	5100	5100	0
463	20230713	110800	26969680	5100	5100	5100	5100	0
464	20230713	110700	26969680	5100	5050	5150	5050	95
465	20230713	110600	26484740	5040	5040	5040	5040	758
466	20230713	110500	22664420	5030	5030	5030	5030	0
467	20230713	110400	22664420	5030	5030	5030	5030	0
468	20230713	110300	22664420	5030	5030	5030	5030	0
469	20230713	110200	22664420	5030	5030	5030	5030	0
470	20230713	110100	22664420	5030	5030	5030	5030	1105
471	20230713	110000	17106270	5030	5030	5030	5030	0
472	20230713	105900	17106270	5030	5030	5030	5030	0
473	20230713	105800	17106270	5030	5030	5030	5030	0
474	20230713	105700	17106270	5030	5030	5030	5030	0
475	20230713	105600	17106270	5030	5030	5030	5030	0
476	20230713	105500	17106270	5030	5030	5030	5030	0
477	20230713	105400	17106270	5030	5030	5030	5030	0
478	20230713	105300	17106270	5030	5030	5030	5030	0
479	20230713	105200	17106270	5030	5030	5030	5030	1
480	20230713	105100	17101240	5010	5010	5010	5010	0
481	20230713	105000	17101240	5010	5010	5010	5010	15
482	20230713	104900	17026090	5010	5010	5010	5010	20
483	20230713	104800	16925890	5010	5010	5010	5010	0
484	20230713	104700	16925890	5010	5010	5010	5010	27
485	20230713	104600	16790620	5010	5010	5010	5010	3
486	20230713	104500	16775590	5010	5010	5010	5010	0
487	20230713	104400	16775590	5010	5010	5010	5010	0
488	20230713	104300	16775590	5010	5010	5010	5010	0
489	20230713	104200	16775590	5010	5010	5010	5010	0
490	20230713	104100	16775590	5010	5010	5010	5010	6
491	20230713	104000	16745530	5020	5020	5020	5020	0
492	20230713	103900	16745530	5020	5020	5020	5020	1
493	20230713	103800	16740510	5030	5030	5030	5030	0
494	20230713	103700	16740510	5030	5030	5030	5030	0
495	20230713	103600	16740510	5030	5030	5030	5030	0
496	20230713	103500	16740510	5030	5030	5030	5030	0
497	20230713	103400	16740510	5030	5030	5030	5030	0
498	20230713	103300	16740510	5030	5030	5030	5030	0
499	20230713	103200	16740510	5030	5030	5030	5030	0
500	20230713	103100	16740510	5030	5030	5030	5030	0
501	20230713	103000	16740510	5030	5030	5030	5030	0
502	20230713	102900	16740510	5030	5030	5030	5030	0
503	20230713	102800	16740510	5030	5030	5030	5030	0
504	20230713	102700	16740510	5030	5000	5030	5000	112
505	20230713	102600	16180480	5010	5010	5010	5010	68
506	20230713	102500	15839800	5020	5020	5020	5020	2
507	20230713	102400	15829760	5020	5030	5030	5010	109
508	20230713	102300	15282680	5010	5010	5010	5010	0
509	20230713	102200	15282680	5010	5020	5020	5010	1191
510	20230713	102100	9313860	5020	5020	5020	5020	0
511	20230713	102000	9313860	5020	5020	5020	5020	0
512	20230713	101900	9313860	5020	5020	5020	5020	0
513	20230713	101800	9313860	5020	5020	5020	5020	7
514	20230713	101700	9278720	5020	5020	5020	5020	11
515	20230713	101600	9223500	5020	5020	5020	5020	5
516	20230713	101500	9198400	5020	5020	5020	5020	0
517	20230713	101400	9198400	5020	5020	5020	5020	0
518	20230713	101300	9198400	5020	5020	5020	5020	0
519	20230713	101200	9198400	5020	5020	5020	5020	0
520	20230713	101100	9198400	5020	5020	5020	5020	77
521	20230713	101000	8811860	5020	5020	5020	5020	0
522	20230713	100900	8811860	5020	5020	5020	5020	50
523	20230713	100800	8560860	5030	5030	5030	5030	0
524	20230713	100700	8560860	5030	5030	5030	5030	0
525	20230713	100600	8560860	5030	5030	5030	5030	0
526	20230713	100500	8560860	5030	5030	5030	5030	0
527	20230713	100400	8560860	5030	5030	5030	5030	0
528	20230713	100300	8560860	5030	5030	5030	5030	0
529	20230713	100200	8560860	5030	5030	5030	5030	0
530	20230713	100100	8560860	5030	5050	5050	5020	1493
531	20230713	100000	1060580	5060	5060	5060	5060	5
532	20230713	095900	1035280	5060	5060	5060	5060	0
533	20230713	095800	1035280	5060	5060	5060	5060	0
534	20230713	095700	1035280	5060	5060	5060	5060	0
535	20230713	095600	1035280	5060	5060	5060	5060	0
536	20230713	095500	1035280	5060	5060	5060	5060	1
537	20230713	095400	1030220	5040	5040	5040	5040	0
538	20230713	095300	1030220	5040	5040	5040	5040	0
539	20230713	095200	1030220	5040	5040	5040	5040	0
540	20230713	095100	1030220	5040	5040	5040	5040	0
541	20230713	095000	1030220	5040	5040	5040	5040	0
542	20230713	094900	1030220	5040	5040	5040	5040	0
543	20230713	094800	1030220	5040	5040	5040	5040	0
544	20230713	094700	1030220	5040	5040	5040	5040	1
545	20230713	094600	1025180	5040	5040	5040	5040	0
546	20230713	094500	1025180	5040	5040	5040	5040	1
547	20230713	094400	1020140	5030	5030	5030	5030	0
548	20230713	094300	1020140	5030	5030	5030	5030	0
549	20230713	094200	1020140	5030	5030	5030	5030	0
550	20230713	094100	1020140	5030	5030	5030	5030	0
551	20230713	094000	1020140	5030	5030	5030	5030	0
552	20230713	093900	1020140	5030	5030	5030	5030	0
553	20230713	093800	1020140	5030	5030	5030	5030	0
554	20230713	093700	1020140	5030	5030	5030	5030	0
555	20230713	093600	1020140	5030	5030	5030	5030	0
556	20230713	093500	1020140	5030	5030	5030	5030	0
557	20230713	093400	1020140	5030	5030	5030	5030	10
558	20230713	093300	969840	5030	5030	5030	5030	0
559	20230713	093200	969840	5030	5030	5030	5030	0
560	20230713	093100	969840	5030	5030	5030	5030	1
561	20230713	093000	964810	5060	5060	5060	5060	0
562	20230713	092900	964810	5060	5060	5060	5060	0
563	20230713	092800	964810	5060	5060	5060	5060	0
564	20230713	092700	964810	5060	5060	5060	5060	0
565	20230713	092600	964810	5060	5060	5060	5060	0
566	20230713	092500	964810	5060	5060	5060	5060	0
567	20230713	092400	964810	5060	5060	5060	5060	0
568	20230713	092300	964810	5060	5060	5060	5060	0
569	20230713	092200	964810	5060	5060	5060	5060	0
570	20230713	092100	964810	5060	5060	5060	5060	1
571	20230713	092000	959750	5030	5030	5030	5030	0
572	20230713	091900	959750	5030	5030	5030	5030	0
573	20230713	091800	959750	5030	5030	5030	5030	0
574	20230713	091700	959750	5030	5030	5030	5030	0
575	20230713	091600	959750	5030	5030	5030	5030	0
576	20230713	091500	959750	5030	5030	5030	5030	0
577	20230713	091400	959750	5030	5030	5030	5030	0
578	20230713	091300	959750	5030	5030	5030	5030	0
579	20230713	091200	959750	5030	5030	5030	5030	0
580	20230713	091100	959750	5030	5030	5030	5030	0
581	20230713	091000	959750	5030	5030	5030	5030	0
582	20230713	090900	959750	5030	5030	5030	5030	0
583	20230713	090800	959750	5030	5030	5030	5030	0
584	20230713	090700	959750	5030	5030	5030	5030	55
585	20230713	090600	683100	5060	5060	5060	5060	0
586	20230713	090500	683100	5060	5060	5060	5060	0
587	20230713	090400	683100	5060	5060	5060	5060	0
588	20230713	090300	683100	5060	5060	5060	5060	0
589	20230713	090200	683100	5060	5060	5060	5060	0
590	20230713	090100	683100	5060	5060	5060	5060	0
591	20230713	090000	683100	5060	5060	5060	5060	135