KissMeData/016610/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	185700	51946695	4095	4095	4095	4095	100
3	20230717	185600	51946695	4095	4095	4095	4095	0
4	20230717	185500	51946695	4095	4095	4095	4095	0
5	20230717	185400	51946695	4095	4095	4095	4095	0
6	20230717	185300	51946695	4095	4095	4095	4095	0
7	20230717	185200	51946695	4095	4095	4095	4095	0
8	20230717	185100	51946695	4095	4095	4095	4095	0
9	20230717	185000	51946695	4095	4095	4095	4095	0
10	20230717	184900	51946695	4095	4095	4095	4095	0
11	20230717	184800	51946695	4095	4095	4095	4095	0
12	20230717	184700	51946695	4095	4095	4095	4095	0
13	20230717	184600	51946695	4095	4095	4095	4095	0
14	20230717	184500	51946695	4095	4095	4095	4095	0
15	20230717	184400	51946695	4095	4095	4095	4095	0
16	20230717	184300	51946695	4095	4095	4095	4095	0
17	20230717	184200	51946695	4095	4095	4095	4095	0
18	20230717	184100	51946695	4095	4095	4095	4095	0
19	20230717	184000	51946695	4095	4095	4095	4095	0
20	20230717	183900	51946695	4095	4095	4095	4095	0
21	20230717	183800	51946695	4095	4095	4095	4095	0
22	20230717	183700	51946695	4095	4095	4095	4095	0
23	20230717	183600	51946695	4095	4095	4095	4095	0
24	20230717	183500	51946695	4095	4095	4095	4095	0
25	20230717	183400	51946695	4095	4095	4095	4095	0
26	20230717	183300	51946695	4095	4095	4095	4095	0
27	20230717	183200	51946695	4095	4095	4095	4095	0
28	20230717	183100	51946695	4095	4095	4095	4095	0
29	20230717	183000	51946695	4095	4095	4095	4095	0
30	20230717	182900	51946695	4095	4095	4095	4095	0
31	20230717	182800	51946695	4095	4095	4095	4095	0
32	20230717	182700	51946695	4095	4095	4095	4095	100
33	20230717	182600	51946695	4095	4095	4095	4095	0
34	20230717	182500	51946695	4095	4095	4095	4095	0
35	20230717	182400	51946695	4095	4095	4095	4095	0
36	20230717	182300	51946695	4095	4095	4095	4095	0
37	20230717	182200	51946695	4095	4095	4095	4095	0
38	20230717	182100	51946695	4095	4095	4095	4095	0
39	20230717	182000	51946695	4095	4095	4095	4095	0
40	20230717	181900	51946695	4095	4095	4095	4095	0
41	20230717	181800	51946695	4095	4095	4095	4095	0
42	20230717	181700	51946695	4095	4095	4095	4095	0
43	20230717	181600	51946695	4095	4095	4095	4095	0
44	20230717	181500	51946695	4095	4095	4095	4095	0
45	20230717	181400	51946695	4095	4095	4095	4095	0
46	20230717	181300	51946695	4095	4095	4095	4095	0
47	20230717	181200	51946695	4095	4095	4095	4095	0
48	20230717	181100	51946695	4095	4095	4095	4095	0
49	20230717	181000	51946695	4095	4095	4095	4095	0
50	20230717	180900	51946695	4095	4095	4095	4095	0
51	20230717	180800	51946695	4095	4095	4095	4095	0
52	20230717	180700	51946695	4095	4095	4095	4095	0
53	20230717	180600	51946695	4095	4095	4095	4095	0
54	20230717	180500	51946695	4095	4095	4095	4095	0
55	20230717	180400	51946695	4095	4095	4095	4095	0
56	20230717	180300	51946695	4095	4095	4095	4095	0
57	20230717	180200	51946695	4095	4095	4095	4095	0
58	20230717	180100	51946695	4095	4095	4095	4095	0
59	20230717	180000	51946695	4095	4095	4095	4095	0
60	20230717	175900	51946695	4095	4095	4095	4095	0
61	20230717	175800	51946695	4095	4095	4095	4095	0
62	20230717	175700	51946695	4095	4095	4095	4095	100
63	20230717	175600	51946695	4095	4095	4095	4095	0
64	20230717	175500	51946695	4095	4095	4095	4095	0
65	20230717	175400	51946695	4095	4095	4095	4095	0
66	20230717	175300	51946695	4095	4095	4095	4095	0
67	20230717	175200	51946695	4095	4095	4095	4095	0
68	20230717	175100	51946695	4095	4095	4095	4095	0
69	20230717	175000	51946695	4095	4095	4095	4095	0
70	20230717	174900	51946695	4095	4095	4095	4095	0
71	20230717	174800	51946695	4095	4095	4095	4095	0
72	20230717	174700	51946695	4095	4095	4095	4095	0
73	20230717	174600	51946695	4095	4095	4095	4095	0
74	20230717	174500	51946695	4095	4095	4095	4095	0
75	20230717	174400	51946695	4095	4095	4095	4095	0
76	20230717	174300	51946695	4095	4095	4095	4095	0
77	20230717	174200	51946695	4095	4095	4095	4095	0
78	20230717	174100	51946695	4095	4095	4095	4095	0
79	20230717	174000	51946695	4095	4095	4095	4095	0
80	20230717	173900	51946695	4095	4095	4095	4095	0
81	20230717	173800	51946695	4095	4095	4095	4095	0
82	20230717	173700	51946695	4095	4095	4095	4095	0
83	20230717	173600	51946695	4095	4095	4095	4095	0
84	20230717	173500	51946695	4095	4095	4095	4095	0
85	20230717	173400	51946695	4095	4095	4095	4095	0
86	20230717	173300	51946695	4095	4095	4095	4095	0
87	20230717	173200	51946695	4095	4095	4095	4095	0
88	20230717	173100	51946695	4095	4095	4095	4095	0
89	20230717	173000	51946695	4095	4095	4095	4095	0
90	20230717	172900	51946695	4095	4095	4095	4095	0
91	20230717	172800	51946695	4095	4095	4095	4095	0
92	20230717	172700	51946695	4095	4095	4095	4095	100
93	20230717	172600	51946695	4095	4095	4095	4095	0
94	20230717	172500	51946695	4095	4095	4095	4095	0
95	20230717	172400	51946695	4095	4095	4095	4095	0
96	20230717	172300	51946695	4095	4095	4095	4095	0
97	20230717	172200	51946695	4095	4095	4095	4095	0
98	20230717	172100	51946695	4095	4095	4095	4095	0
99	20230717	172000	51946695	4095	4095	4095	4095	0
100	20230717	171900	51946695	4095	4095	4095	4095	0
101	20230717	171800	51946695	4095	4095	4095	4095	0
102	20230717	171700	51946695	4095	4095	4095	4095	0
103	20230717	171600	51946695	4095	4095	4095	4095	0
104	20230717	171500	51946695	4095	4095	4095	4095	0
105	20230717	171400	51946695	4095	4095	4095	4095	0
106	20230717	171300	51946695	4095	4095	4095	4095	0
107	20230717	171200	51946695	4095	4095	4095	4095	0
108	20230717	171100	51946695	4095	4095	4095	4095	0
109	20230717	171000	51946695	4095	4095	4095	4095	0
110	20230717	170900	51946695	4095	4095	4095	4095	0
111	20230717	170800	51946695	4095	4095	4095	4095	0
112	20230717	170700	51946695	4095	4095	4095	4095	0
113	20230717	170600	51946695	4095	4095	4095	4095	0
114	20230717	170500	51946695	4095	4095	4095	4095	0
115	20230717	170400	51946695	4095	4095	4095	4095	0
116	20230717	170300	51946695	4095	4095	4095	4095	0
117	20230717	170200	51946695	4095	4095	4095	4095	0
118	20230717	170100	51946695	4095	4095	4095	4095	0
119	20230717	170000	51946695	4095	4095	4095	4095	0
120	20230717	165900	51946695	4095	4095	4095	4095	0
121	20230717	165800	51946695	4095	4095	4095	4095	0
122	20230717	165700	51946695	4095	4095	4095	4095	100
123	20230717	165600	51946695	4095	4095	4095	4095	0
124	20230717	165500	51946695	4095	4095	4095	4095	0
125	20230717	165400	51946695	4095	4095	4095	4095	0
126	20230717	165300	51946695	4095	4095	4095	4095	0
127	20230717	165200	51946695	4095	4095	4095	4095	0
128	20230717	165100	51946695	4095	4095	4095	4095	0
129	20230717	165000	51946695	4095	4095	4095	4095	0
130	20230717	164900	51946695	4095	4095	4095	4095	0
131	20230717	164800	51946695	4095	4095	4095	4095	0
132	20230717	164700	51946695	4095	4095	4095	4095	0
133	20230717	164600	51946695	4095	4095	4095	4095	0
134	20230717	164500	51946695	4095	4095	4095	4095	0
135	20230717	164400	51946695	4095	4095	4095	4095	0
136	20230717	164300	51946695	4095	4095	4095	4095	0
137	20230717	164200	51946695	4095	4095	4095	4095	0
138	20230717	164100	51946695	4095	4095	4095	4095	0
139	20230717	164000	51946695	4095	4095	4095	4095	0
140	20230717	163900	51946695	4095	4095	4095	4095	0
141	20230717	163800	51946695	4095	4095	4095	4095	0
142	20230717	163700	51946695	4095	4095	4095	4095	0
143	20230717	163600	51946695	4095	4095	4095	4095	0
144	20230717	163500	51946695	4095	4095	4095	4095	0
145	20230717	163400	51946695	4095	4095	4095	4095	0
146	20230717	163300	51946695	4095	4095	4095	4095	0
147	20230717	163200	51946695	4095	4095	4095	4095	0
148	20230717	163100	51946695	4095	4095	4095	4095	0
149	20230717	163000	51946695	4095	4095	4095	4095	0
150	20230717	162900	51946695	4095	4095	4095	4095	0
151	20230717	162800	51946695	4095	4095	4095	4095	0
152	20230717	162700	51946695	4095	4095	4095	4095	100
153	20230717	162600	51946695	4095	4095	4095	4095	0
154	20230717	162500	51946695	4095	4095	4095	4095	0
155	20230717	162400	51946695	4095	4095	4095	4095	0
156	20230717	162300	51946695	4095	4095	4095	4095	0
157	20230717	162200	51946695	4095	4095	4095	4095	0
158	20230717	162100	51946695	4095	4095	4095	4095	0
159	20230717	162000	51946695	4095	4095	4095	4095	0
160	20230717	161900	51946695	4095	4095	4095	4095	0
161	20230717	161800	51946695	4095	4095	4095	4095	0
162	20230717	161700	51946695	4095	4095	4095	4095	0
163	20230717	161600	51946695	4095	4095	4095	4095	0
164	20230717	161500	51946695	4095	4095	4095	4095	0
165	20230717	161400	51946695	4095	4095	4095	4095	0
166	20230717	161300	51946695	4095	4095	4095	4095	0
167	20230717	161200	51946695	4095	4095	4095	4095	0
168	20230717	161100	51946695	4095	4095	4095	4095	0
169	20230717	161000	51946695	4095	4095	4095	4095	0
170	20230717	160900	51946695	4095	4095	4095	4095	0
171	20230717	160800	51946695	4095	4095	4095	4095	0
172	20230717	160700	51946695	4095	4095	4095	4095	0
173	20230717	160600	51946695	4095	4095	4095	4095	0
174	20230717	160500	51946695	4095	4095	4095	4095	0
175	20230717	160400	51946695	4095	4095	4095	4095	0
176	20230717	160300	51946695	4095	4095	4095	4095	0
177	20230717	160200	51946695	4095	4095	4095	4095	0
178	20230717	160100	51946695	4095	4095	4095	4095	0
179	20230717	160000	51946695	4095	4095	4095	4095	0
180	20230717	155900	51946695	4095	4095	4095	4095	0
181	20230717	155800	51946695	4095	4095	4095	4095	0
182	20230717	155700	51946695	4095	4095	4095	4095	100
183	20230717	155600	51946695	4095	4095	4095	4095	0
184	20230717	155500	51946695	4095	4095	4095	4095	0
185	20230717	155400	51946695	4095	4095	4095	4095	0
186	20230717	155300	51946695	4095	4095	4095	4095	0
187	20230717	155200	51946695	4095	4095	4095	4095	0
188	20230717	155100	51946695	4095	4095	4095	4095	0
189	20230717	155000	51946695	4095	4095	4095	4095	0
190	20230717	154900	51946695	4095	4095	4095	4095	0
191	20230717	154800	51946695	4095	4095	4095	4095	0
192	20230717	154700	51946695	4095	4095	4095	4095	0
193	20230717	154600	51946695	4095	4095	4095	4095	0
194	20230717	154500	51946695	4095	4095	4095	4095	0
195	20230717	154400	51946695	4095	4095	4095	4095	0
196	20230717	154300	51946695	4095	4095	4095	4095	0
197	20230717	154200	51946695	4095	4095	4095	4095	0
198	20230717	154100	51946695	4095	4095	4095	4095	0
199	20230717	154000	51946695	4095	4095	4095	4095	0
200	20230717	153900	51946695	4095	4095	4095	4095	0
201	20230717	153800	51946695	4095	4095	4095	4095	0
202	20230717	153700	51946695	4095	4095	4095	4095	0
203	20230717	153600	51946695	4095	4095	4095	4095	0
204	20230717	153500	51946695	4095	4095	4095	4095	0
205	20230717	153400	51946695	4095	4095	4095	4095	0
206	20230717	153300	51946695	4095	4095	4095	4095	0
207	20230717	153200	51946695	4095	4095	4095	4095	0
208	20230717	153100	51946695	4095	4095	4095	4095	0
209	20230717	153000	51946695	4095	4095	4095	4095	100
210	20230717	152900	51537195	4095	4095	4095	4095	0
211	20230717	152800	51537195	4095	4095	4095	4095	0
212	20230717	152700	51537195	4095	4095	4095	4095	0
213	20230717	152600	51537195	4095	4095	4095	4095	0
214	20230717	152500	51537195	4095	4095	4095	4095	0
215	20230717	152400	51537195	4095	4095	4095	4095	0
216	20230717	152300	51537195	4095	4095	4095	4095	0
217	20230717	152200	51537195	4095	4095	4095	4095	0
218	20230717	152100	51537195	4095	4095	4095	4095	0
219	20230717	152000	51537195	4095	4095	4095	4095	0
220	20230717	151900	51537195	4095	4080	4095	4080	80
221	20230717	151800	51210600	4080	4075	4080	4075	30
222	20230717	151700	51088320	4095	4095	4095	4095	0
223	20230717	151600	51088320	4095	4080	4095	4080	10
224	20230717	151500	51047385	4095	4095	4095	4095	0
225	20230717	151400	51047385	4095	4095	4095	4095	0
226	20230717	151300	51047385	4095	4095	4095	4095	1
227	20230717	151200	51043290	4070	4075	4075	4070	50
228	20230717	151100	50839545	4100	4100	4100	4100	0
229	20230717	151000	50839545	4100	4100	4100	4100	0
230	20230717	150900	50839545	4100	4100	4100	4100	0
231	20230717	150800	50839545	4100	4100	4100	4100	0
232	20230717	150700	50839545	4100	4100	4100	4100	0
233	20230717	150600	50839545	4100	4100	4100	4100	0
234	20230717	150500	50839545	4100	4100	4100	4100	0
235	20230717	150400	50839545	4100	4100	4100	4100	0
236	20230717	150300	50839545	4100	4100	4100	4100	0
237	20230717	150200	50839545	4100	4100	4100	4100	0
238	20230717	150100	50839545	4100	4100	4100	4100	0
239	20230717	150000	50839545	4100	4100	4100	4100	0
240	20230717	145900	50839545	4100	4100	4100	4100	0
241	20230717	145800	50839545	4100	4100	4100	4100	0
242	20230717	145700	50839545	4100	4100	4100	4100	10
243	20230717	145600	50798545	4085	4085	4085	4085	27
244	20230717	145500	50688250	4100	4100	4100	4100	0
245	20230717	145400	50688250	4100	4100	4100	4100	0
246	20230717	145300	50688250	4100	4100	4100	4100	0
247	20230717	145200	50688250	4100	4100	4100	4100	0
248	20230717	145100	50688250	4100	4100	4100	4100	0
249	20230717	145000	50688250	4100	4100	4100	4100	20
250	20230717	144900	50606250	4100	4100	4100	4100	0
251	20230717	144800	50606250	4100	4100	4100	4100	700
252	20230717	144700	47736250	4100	4100	4100	4100	0
253	20230717	144600	47736250	4100	4100	4100	4100	0
254	20230717	144500	47736250	4100	4100	4100	4100	0
255	20230717	144400	47736250	4100	4100	4100	4100	0
256	20230717	144300	47736250	4100	4100	4100	4100	0
257	20230717	144200	47736250	4100	4100	4100	4100	0
258	20230717	144100	47736250	4100	4100	4100	4100	10
259	20230717	144000	47695250	4080	4080	4080	4080	0
260	20230717	143900	47695250	4080	4090	4095	4080	30
261	20230717	143800	47572705	4090	4090	4090	4090	0
262	20230717	143700	47572705	4090	4090	4090	4090	2
263	20230717	143600	47564525	4090	4090	4090	4090	0
264	20230717	143500	47564525	4090	4090	4090	4090	0
265	20230717	143400	47564525	4090	4090	4090	4090	100
266	20230717	143300	47155525	4095	4095	4095	4095	0
267	20230717	143200	47155525	4095	4095	4095	4095	0
268	20230717	143100	47155525	4095	4095	4095	4095	71
269	20230717	143000	46864780	4095	4095	4095	4095	27
270	20230717	142900	46754215	4095	4095	4095	4095	0
271	20230717	142800	46754215	4095	4095	4095	4095	0
272	20230717	142700	46754215	4095	4095	4095	4095	2
273	20230717	142600	46746025	4100	4100	4100	4100	0
274	20230717	142500	46746025	4100	4100	4100	4100	14
275	20230717	142400	46688625	4100	4100	4100	4100	0
276	20230717	142300	46688625	4100	4100	4100	4100	5
277	20230717	142200	46668125	4100	4100	4100	4100	24
278	20230717	142100	46569725	4100	4100	4100	4100	165
279	20230717	142000	45893225	4100	4100	4100	4100	11
280	20230717	141900	45848125	4090	4090	4090	4090	0
281	20230717	141800	45848125	4090	4090	4090	4090	0
282	20230717	141700	45848125	4090	4090	4090	4090	1
283	20230717	141600	45844035	4090	4090	4090	4090	0
284	20230717	141500	45844035	4090	4090	4090	4090	25
285	20230717	141400	45741785	4090	4090	4090	4090	391
286	20230717	141300	44142595	4090	4090	4090	4090	0
287	20230717	141200	44142595	4090	4090	4090	4090	0
288	20230717	141100	44142595	4090	4090	4090	4090	98
289	20230717	141000	43741775	4090	4090	4090	4090	0
290	20230717	140900	43741775	4090	4090	4090	4090	0
291	20230717	140800	43741775	4090	4090	4090	4090	1015
292	20230717	140700	39590425	4090	4090	4090	4090	0
293	20230717	140600	39590425	4090	4090	4090	4090	0
294	20230717	140500	39590425	4090	4090	4090	4090	0
295	20230717	140400	39590425	4090	4090	4090	4090	0
296	20230717	140300	39590425	4090	4090	4090	4090	200
297	20230717	140200	38772425	4090	4090	4090	4090	0
298	20230717	140100	38772425	4090	4090	4090	4090	0
299	20230717	140000	38772425	4090	4090	4090	4090	0
300	20230717	135900	38772425	4090	4090	4090	4090	0
301	20230717	135800	38772425	4090	4090	4090	4090	0
302	20230717	135700	38772425	4090	4090	4090	4090	0
303	20230717	135600	38772425	4090	4090	4090	4090	0
304	20230717	135500	38772425	4090	4090	4090	4090	0
305	20230717	135400	38772425	4090	4090	4090	4090	0
306	20230717	135300	38772425	4090	4085	4090	4085	34
307	20230717	135200	38633505	4085	4085	4085	4085	0
308	20230717	135100	38633505	4085	4085	4085	4085	1
309	20230717	135000	38629420	4065	4065	4065	4065	0
310	20230717	134900	38629420	4065	4065	4065	4065	969
311	20230717	134800	34690435	4065	4085	4085	4065	197
312	20230717	134700	33886175	4085	4085	4085	4085	0
313	20230717	134600	33886175	4085	4085	4085	4085	0
314	20230717	134500	33886175	4085	4085	4085	4085	0
315	20230717	134400	33886175	4085	4085	4085	4085	0
316	20230717	134300	33886175	4085	4070	4085	4070	979
317	20230717	134200	29901495	4065	4070	4070	4065	1000
318	20230717	134100	25836490	4085	4085	4085	4085	0
319	20230717	134000	25836490	4085	4085	4085	4085	0
320	20230717	133900	25836490	4085	4085	4085	4085	0
321	20230717	133800	25836490	4085	4085	4085	4085	0
322	20230717	133700	25836490	4085	4085	4085	4085	0
323	20230717	133600	25836490	4085	4080	4085	4080	291
324	20230717	133500	24647805	4085	4085	4085	4085	0
325	20230717	133400	24647805	4085	4085	4085	4085	3
326	20230717	133300	24635550	4085	4085	4085	4085	0
327	20230717	133200	24635550	4085	4085	4085	4085	0
328	20230717	133100	24635550	4085	4085	4085	4085	0
329	20230717	133000	24635550	4085	4085	4085	4085	0
330	20230717	132900	24635550	4085	4085	4085	4085	0
331	20230717	132800	24635550	4085	4085	4085	4085	0
332	20230717	132700	24635550	4085	4085	4085	4085	0
333	20230717	132600	24635550	4085	4085	4085	4085	0
334	20230717	132500	24635550	4085	4085	4085	4085	0
335	20230717	132400	24635550	4085	4085	4085	4085	0
336	20230717	132300	24635550	4085	4080	4085	4080	15
337	20230717	132200	24574320	4085	4085	4085	4085	0
338	20230717	132100	24574320	4085	4085	4085	4085	0
339	20230717	132000	24574320	4085	4085	4085	4085	0
340	20230717	131900	24574320	4085	4085	4085	4085	0
341	20230717	131800	24574320	4085	4085	4085	4085	0
342	20230717	131700	24574320	4085	4085	4085	4085	0
343	20230717	131600	24574320	4085	4085	4085	4085	0
344	20230717	131500	24574320	4085	4085	4085	4085	0
345	20230717	131400	24574320	4085	4085	4085	4085	0
346	20230717	131300	24574320	4085	4085	4085	4085	10
347	20230717	131200	24533470	4080	4080	4080	4080	0
348	20230717	131100	24533470	4080	4080	4080	4080	0
349	20230717	131000	24533470	4080	4080	4080	4080	0
350	20230717	130900	24533470	4080	4080	4080	4080	0
351	20230717	130800	24533470	4080	4080	4080	4080	0
352	20230717	130700	24533470	4080	4080	4080	4080	0
353	20230717	130600	24533470	4080	4080	4080	4080	0
354	20230717	130500	24533470	4080	4080	4080	4080	0
355	20230717	130400	24533470	4080	4080	4080	4080	0
356	20230717	130300	24533470	4080	4080	4080	4080	0
357	20230717	130200	24533470	4080	4080	4080	4080	0
358	20230717	130100	24533470	4080	4080	4080	4080	0
359	20230717	130000	24533470	4080	4080	4080	4080	22
360	20230717	125900	24443710	4080	4080	4080	4080	0
361	20230717	125800	24443710	4080	4080	4080	4080	0
362	20230717	125700	24443710	4080	4080	4080	4080	0
363	20230717	125600	24443710	4080	4080	4080	4080	0
364	20230717	125500	24443710	4080	4080	4080	4080	0
365	20230717	125400	24443710	4080	4080	4080	4080	0
366	20230717	125300	24443710	4080	4080	4080	4080	0
367	20230717	125200	24443710	4080	4080	4080	4080	7
368	20230717	125100	24415150	4090	4090	4090	4090	0
369	20230717	125000	24415150	4090	4090	4090	4090	0
370	20230717	124900	24415150	4090	4090	4090	4090	0
371	20230717	124800	24415150	4090	4085	4090	4085	50
372	20230717	124700	24210730	4065	4070	4070	4065	3
373	20230717	124600	24198530	4065	4065	4065	4065	0
374	20230717	124500	24198530	4065	4065	4065	4065	0
375	20230717	124400	24198530	4065	4065	4065	4065	0
376	20230717	124300	24198530	4065	4065	4065	4065	0
377	20230717	124200	24198530	4065	4065	4065	4065	0
378	20230717	124100	24198530	4065	4065	4065	4065	0
379	20230717	124000	24198530	4065	4065	4065	4065	1
380	20230717	123900	24194465	4060	4060	4060	4060	0
381	20230717	123800	24194465	4060	4060	4060	4060	0
382	20230717	123700	24194465	4060	4070	4070	4060	118
383	20230717	123600	23714700	4070	4070	4070	4070	0
384	20230717	123500	23714700	4070	4070	4070	4070	0
385	20230717	123400	23714700	4070	4070	4070	4070	0
386	20230717	123300	23714700	4070	4070	4070	4070	0
387	20230717	123200	23714700	4070	4075	4075	4070	300
388	20230717	123100	22493225	4085	4085	4085	4085	0
389	20230717	123000	22493225	4085	4085	4085	4085	2
390	20230717	122900	22485055	4090	4090	4090	4090	0
391	20230717	122800	22485055	4090	4090	4090	4090	0
392	20230717	122700	22485055	4090	4090	4090	4090	0
393	20230717	122600	22485055	4090	4090	4090	4090	0
394	20230717	122500	22485055	4090	4090	4090	4090	40
395	20230717	122400	22321455	4090	4090	4090	4090	0
396	20230717	122300	22321455	4090	4090	4090	4090	10
397	20230717	122200	22280555	4075	4075	4075	4075	214
398	20230717	122100	21408505	4090	4090	4090	4090	0
399	20230717	122000	21408505	4090	4090	4090	4090	0
400	20230717	121900	21408505	4090	4090	4090	4090	0
401	20230717	121800	21408505	4090	4090	4090	4090	0
402	20230717	121700	21408505	4090	4090	4090	4090	0
403	20230717	121600	21408505	4090	4090	4090	4090	10
404	20230717	121500	21367605	4075	4075	4075	4075	0
405	20230717	121400	21367605	4075	4075	4075	4075	1
406	20230717	121300	21363530	4090	4090	4090	4090	0
407	20230717	121200	21363530	4090	4090	4090	4090	0
408	20230717	121100	21363530	4090	4090	4090	4090	0
409	20230717	121000	21363530	4090	4090	4090	4090	0
410	20230717	120900	21363530	4090	4090	4090	4090	0
411	20230717	120800	21363530	4090	4090	4090	4090	0
412	20230717	120700	21363530	4090	4090	4090	4090	0
413	20230717	120600	21363530	4090	4090	4090	4090	0
414	20230717	120500	21363530	4090	4090	4090	4090	0
415	20230717	120400	21363530	4090	4090	4090	4090	0
416	20230717	120300	21363530	4090	4090	4090	4090	10
417	20230717	120200	21322630	4090	4080	4090	4075	211
418	20230717	120100	20461925	4090	4090	4090	4090	10
419	20230717	120000	20421025	4090	4090	4090	4090	0
420	20230717	115900	20421025	4090	4090	4090	4090	134
421	20230717	115800	19872965	4090	4090	4090	4090	134
422	20230717	115700	19324905	4090	4090	4090	4090	0
423	20230717	115600	19324905	4090	4090	4090	4090	0
424	20230717	115500	19324905	4090	4090	4090	4090	0
425	20230717	115400	19324905	4090	4090	4090	4090	0
426	20230717	115300	19324905	4090	4090	4090	4090	0
427	20230717	115200	19324905	4090	4090	4090	4090	0
428	20230717	115100	19324905	4090	4090	4090	4090	0
429	20230717	115000	19324905	4090	4090	4090	4090	0
430	20230717	114900	19324905	4090	4090	4090	4090	0
431	20230717	114800	19324905	4090	4090	4090	4090	0
432	20230717	114700	19324905	4090	4090	4090	4090	0
433	20230717	114600	19324905	4090	4090	4090	4090	0
434	20230717	114500	19324905	4090	4090	4090	4090	0
435	20230717	114400	19324905	4090	4090	4090	4090	0
436	20230717	114300	19324905	4090	4090	4090	4090	0
437	20230717	114200	19324905	4090	4090	4090	4090	0
438	20230717	114100	19324905	4090	4090	4090	4090	0
439	20230717	114000	19324905	4090	4090	4090	4090	0
440	20230717	113900	19324905	4090	4090	4090	4090	0
441	20230717	113800	19324905	4090	4090	4090	4090	0
442	20230717	113700	19324905	4090	4090	4090	4090	0
443	20230717	113600	19324905	4090	4090	4090	4090	0
444	20230717	113500	19324905	4090	4090	4090	4090	0
445	20230717	113400	19324905	4090	4090	4090	4090	0
446	20230717	113300	19324905	4090	4090	4090	4090	0
447	20230717	113200	19324905	4090	4090	4090	4090	0
448	20230717	113100	19324905	4090	4090	4090	4090	0
449	20230717	113000	19324905	4090	4090	4090	4090	0
450	20230717	112900	19324905	4090	4090	4090	4090	1
451	20230717	112800	19320815	4090	4090	4090	4090	0
452	20230717	112700	19320815	4090	4090	4090	4090	0
453	20230717	112600	19320815	4090	4090	4090	4090	0
454	20230717	112500	19320815	4090	4090	4090	4090	0
455	20230717	112400	19320815	4090	4090	4090	4090	1
456	20230717	112300	19316725	4090	4090	4090	4090	0
457	20230717	112200	19316725	4090	4090	4090	4090	0
458	20230717	112100	19316725	4090	4090	4090	4090	0
459	20230717	112000	19316725	4090	4090	4090	4090	0
460	20230717	111900	19316725	4090	4090	4090	4090	0
461	20230717	111800	19316725	4090	4090	4090	4090	0
462	20230717	111700	19316725	4090	4090	4090	4090	0
463	20230717	111600	19316725	4090	4090	4090	4090	0
464	20230717	111500	19316725	4090	4090	4090	4090	0
465	20230717	111400	19316725	4090	4090	4090	4090	0
466	20230717	111300	19316725	4090	4090	4090	4090	0
467	20230717	111200	19316725	4090	4090	4090	4090	0
468	20230717	111100	19316725	4090	4090	4090	4090	0
469	20230717	111000	19316725	4090	4090	4090	4090	0
470	20230717	110900	19316725	4090	4090	4090	4090	0
471	20230717	110800	19316725	4090	4090	4090	4090	0
472	20230717	110700	19316725	4090	4090	4090	4090	0
473	20230717	110600	19316725	4090	4090	4090	4090	0
474	20230717	110500	19316725	4090	4090	4090	4090	0
475	20230717	110400	19316725	4090	4090	4090	4090	40
476	20230717	110300	19153125	4090	4090	4090	4090	1
477	20230717	110200	19149035	4080	4080	4080	4080	3
478	20230717	110100	19136795	4080	4080	4080	4080	112
479	20230717	110000	18679835	4080	4080	4080	4080	0
480	20230717	105900	18679835	4080	4080	4080	4080	10
481	20230717	105800	18639035	4090	4090	4090	4090	0
482	20230717	105700	18639035	4090	4090	4090	4090	0
483	20230717	105600	18639035	4090	4090	4090	4090	35
484	20230717	105500	18495885	4090	4090	4090	4090	0
485	20230717	105400	18495885	4090	4090	4090	4090	0
486	20230717	105300	18495885	4090	4085	4090	4085	1005
487	20230717	105200	14385460	4085	4085	4085	4085	200
488	20230717	105100	13568460	4090	4090	4090	4090	0
489	20230717	105000	13568460	4090	4090	4090	4090	0
490	20230717	104900	13568460	4090	4090	4090	4090	2
491	20230717	104800	13560280	4085	4085	4085	4085	204
492	20230717	104700	12726940	4085	4085	4085	4085	0
493	20230717	104600	12726940	4085	4085	4085	4085	0
494	20230717	104500	12726940	4085	4085	4085	4085	0
495	20230717	104400	12726940	4085	4085	4085	4085	0
496	20230717	104300	12726940	4085	4085	4085	4085	0
497	20230717	104200	12726940	4085	4085	4085	4085	0
498	20230717	104100	12726940	4085	4085	4085	4085	92
499	20230717	104000	12351120	4085	4085	4085	4085	0
500	20230717	103900	12351120	4085	4085	4085	4085	11
501	20230717	103800	12306185	4085	4085	4085	4085	20
502	20230717	103700	12224485	4085	4085	4085	4085	30
503	20230717	103600	12101935	4085	4085	4085	4085	0
504	20230717	103500	12101935	4085	4085	4085	4085	0
505	20230717	103400	12101935	4085	4085	4085	4085	0
506	20230717	103300	12101935	4085	4085	4085	4085	0
507	20230717	103200	12101935	4085	4085	4085	4085	0
508	20230717	103100	12101935	4085	4085	4085	4085	0
509	20230717	103000	12101935	4085	4085	4085	4085	0
510	20230717	102900	12101935	4085	4085	4085	4085	0
511	20230717	102800	12101935	4085	4085	4085	4085	0
512	20230717	102700	12101935	4085	4085	4085	4085	0
513	20230717	102600	12101935	4085	4085	4085	4085	0
514	20230717	102500	12101935	4085	4085	4085	4085	0
515	20230717	102400	12101935	4085	4085	4085	4085	34
516	20230717	102300	11963045	4085	4085	4085	4085	1
517	20230717	102200	11958960	4085	4085	4085	4085	0
518	20230717	102100	11958960	4085	4085	4085	4085	0
519	20230717	102000	11958960	4085	4080	4085	4080	35
520	20230717	101900	11816110	4085	4085	4085	4085	0
521	20230717	101800	11816110	4085	4085	4085	4085	10
522	20230717	101700	11775260	4085	4085	4085	4085	10
523	20230717	101600	11734410	4085	4085	4085	4085	10
524	20230717	101500	11693560	4085	4085	4085	4085	0
525	20230717	101400	11693560	4085	4085	4085	4085	0
526	20230717	101300	11693560	4085	4085	4085	4085	2
527	20230717	101200	11685390	4080	4080	4080	4080	25
528	20230717	101100	11583390	4080	4080	4080	4080	0
529	20230717	101000	11583390	4080	4080	4080	4080	0
530	20230717	100900	11583390	4080	4080	4080	4080	0
531	20230717	100800	11583390	4080	4080	4080	4080	0
532	20230717	100700	11583390	4080	4080	4080	4080	0
533	20230717	100600	11583390	4080	4080	4080	4080	0
534	20230717	100500	11583390	4080	4080	4080	4080	20
535	20230717	100400	11501790	4080	4080	4080	4080	4
536	20230717	100300	11485470	4085	4085	4085	4085	0
537	20230717	100200	11485470	4085	4085	4085	4085	500
538	20230717	100100	9442970	4085	4085	4085	4085	567
539	20230717	100000	7126775	4085	4085	4085	4085	0
540	20230717	095900	7126775	4085	4085	4085	4085	1
541	20230717	095800	7122690	4085	4085	4085	4085	0
542	20230717	095700	7122690	4085	4085	4085	4085	0
543	20230717	095600	7122690	4085	4085	4085	4085	0
544	20230717	095500	7122690	4085	4085	4085	4085	0
545	20230717	095400	7122690	4085	4085	4085	4085	0
546	20230717	095300	7122690	4085	4085	4085	4085	128
547	20230717	095200	6599810	4100	4100	4100	4100	0
548	20230717	095100	6599810	4100	4100	4100	4100	0
549	20230717	095000	6599810	4100	4100	4100	4100	0
550	20230717	094900	6599810	4100	4100	4100	4100	0
551	20230717	094800	6599810	4100	4100	4100	4100	0
552	20230717	094700	6599810	4100	4100	4100	4100	2
553	20230717	094600	6591610	4100	4100	4100	4100	0
554	20230717	094500	6591610	4100	4100	4100	4100	0
555	20230717	094400	6591610	4100	4100	4100	4100	0
556	20230717	094300	6591610	4100	4100	4100	4100	0
557	20230717	094200	6591610	4100	4100	4100	4100	0
558	20230717	094100	6591610	4100	4100	4100	4100	0
559	20230717	094000	6591610	4100	4100	4100	4100	783
560	20230717	093900	3381310	4100	4100	4100	4100	0
561	20230717	093800	3381310	4100	4100	4100	4100	2
562	20230717	093700	3373110	4100	4080	4100	4080	298
563	20230717	093600	2157200	4090	4090	4090	4090	13
564	20230717	093500	2104030	4090	4090	4090	4090	0
565	20230717	093400	2104030	4090	4090	4090	4090	2
566	20230717	093300	2095850	4090	4090	4090	4090	0
567	20230717	093200	2095850	4090	4090	4090	4090	0
568	20230717	093100	2095850	4090	4090	4090	4090	11
569	20230717	093000	2050860	4080	4090	4090	4080	20
570	20230717	092900	1969160	4090	4090	4090	4090	0
571	20230717	092800	1969160	4090	4090	4090	4090	11
572	20230717	092700	1924170	4080	4080	4080	4080	0
573	20230717	092600	1924170	4080	4080	4080	4080	0
574	20230717	092500	1924170	4080	4080	4080	4080	0
575	20230717	092400	1924170	4080	4080	4080	4080	0
576	20230717	092300	1924170	4080	4080	4080	4080	0
577	20230717	092200	1924170	4080	4080	4080	4080	20
578	20230717	092100	1842570	4090	4090	4090	4090	0
579	20230717	092000	1842570	4090	4090	4090	4090	0
580	20230717	091900	1842570	4090	4090	4090	4090	0
581	20230717	091800	1842570	4090	4090	4090	4090	0
582	20230717	091700	1842570	4090	4090	4090	4090	1
583	20230717	091600	1838480	4080	4080	4080	4080	0
584	20230717	091500	1838480	4080	4080	4080	4080	0
585	20230717	091400	1838480	4080	4080	4080	4080	0
586	20230717	091300	1838480	4080	4080	4080	4080	258
587	20230717	091200	785840	4080	4080	4080	4080	0
588	20230717	091100	785840	4080	4080	4080	4080	0
589	20230717	091000	785840	4080	4080	4080	4080	0
590	20230717	090900	785840	4080	4080	4080	4080	0
591	20230717	090800	785840	4080	4080	4080	4080	0
592	20230717	090700	785840	4080	4080	4080	4080	1
593	20230717	090600	781760	4080	4080	4080	4080	0
594	20230717	090500	781760	4080	4080	4080	4080	0
595	20230717	090400	781760	4080	4080	4080	4080	12
596	20230717	090300	732800	4070	4070	4070	4070	10
597	20230717	090200	692100	4080	4080	4080	4080	0
598	20230717	090100	692100	4080	4080	4080	4080	0
599	20230717	090000	692100	4080	4070	4080	4070	170