KissMeData/004970/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	184300	62789950	9630	9630	9630	9630	322
3	20230713	184200	62789950	9630	9630	9630	9630	0
4	20230713	184100	62789950	9630	9630	9630	9630	0
5	20230713	184000	62789950	9630	9630	9630	9630	0
6	20230713	183900	62789950	9630	9630	9630	9630	0
7	20230713	183800	62789950	9630	9630	9630	9630	0
8	20230713	183700	62789950	9630	9630	9630	9630	0
9	20230713	183600	62789950	9630	9630	9630	9630	0
10	20230713	183500	62789950	9630	9630	9630	9630	0
11	20230713	183400	62789950	9630	9630	9630	9630	0
12	20230713	183300	62789950	9630	9630	9630	9630	0
13	20230713	183200	62789950	9630	9630	9630	9630	0
14	20230713	183100	62789950	9630	9630	9630	9630	0
15	20230713	183000	62789950	9630	9630	9630	9630	0
16	20230713	182900	62789950	9630	9630	9630	9630	0
17	20230713	182800	62789950	9630	9630	9630	9630	0
18	20230713	182700	62789950	9630	9630	9630	9630	0
19	20230713	182600	62789950	9630	9630	9630	9630	0
20	20230713	182500	62789950	9630	9630	9630	9630	0
21	20230713	182400	62789950	9630	9630	9630	9630	0
22	20230713	182300	62789950	9630	9630	9630	9630	0
23	20230713	182200	62789950	9630	9630	9630	9630	0
24	20230713	182100	62789950	9630	9630	9630	9630	0
25	20230713	182000	62789950	9630	9630	9630	9630	0
26	20230713	181900	62789950	9630	9630	9630	9630	0
27	20230713	181800	62789950	9630	9630	9630	9630	0
28	20230713	181700	62789950	9630	9630	9630	9630	0
29	20230713	181600	62789950	9630	9630	9630	9630	0
30	20230713	181500	62789950	9630	9630	9630	9630	0
31	20230713	181400	62789950	9630	9630	9630	9630	0
32	20230713	181300	62789950	9630	9630	9630	9630	322
33	20230713	181200	62789950	9630	9630	9630	9630	0
34	20230713	181100	62789950	9630	9630	9630	9630	0
35	20230713	181000	62789950	9630	9630	9630	9630	0
36	20230713	180900	62789950	9630	9630	9630	9630	0
37	20230713	180800	62789950	9630	9630	9630	9630	0
38	20230713	180700	62789950	9630	9630	9630	9630	0
39	20230713	180600	62789950	9630	9630	9630	9630	0
40	20230713	180500	62789950	9630	9630	9630	9630	0
41	20230713	180400	62789950	9630	9630	9630	9630	0
42	20230713	180300	62789950	9630	9630	9630	9630	0
43	20230713	180200	62789950	9630	9630	9630	9630	0
44	20230713	180100	62789950	9630	9630	9630	9630	0
45	20230713	180000	62789950	9630	9630	9630	9630	0
46	20230713	175900	62789950	9630	9630	9630	9630	0
47	20230713	175800	62789950	9630	9630	9630	9630	0
48	20230713	175700	62789950	9630	9630	9630	9630	0
49	20230713	175600	62789950	9630	9630	9630	9630	0
50	20230713	175500	62789950	9630	9630	9630	9630	0
51	20230713	175400	62789950	9630	9630	9630	9630	0
52	20230713	175300	62789950	9630	9630	9630	9630	0
53	20230713	175200	62789950	9630	9630	9630	9630	0
54	20230713	175100	62789950	9630	9630	9630	9630	0
55	20230713	175000	62789950	9630	9630	9630	9630	0
56	20230713	174900	62789950	9630	9630	9630	9630	0
57	20230713	174800	62789950	9630	9630	9630	9630	0
58	20230713	174700	62789950	9630	9630	9630	9630	0
59	20230713	174600	62789950	9630	9630	9630	9630	0
60	20230713	174500	62789950	9630	9630	9630	9630	0
61	20230713	174400	62789950	9630	9630	9630	9630	0
62	20230713	174300	62789950	9630	9630	9630	9630	322
63	20230713	174200	62789950	9630	9630	9630	9630	0
64	20230713	174100	62789950	9630	9630	9630	9630	0
65	20230713	174000	62789950	9630	9630	9630	9630	0
66	20230713	173900	62789950	9630	9630	9630	9630	0
67	20230713	173800	62789950	9630	9630	9630	9630	0
68	20230713	173700	62789950	9630	9630	9630	9630	0
69	20230713	173600	62789950	9630	9630	9630	9630	0
70	20230713	173500	62789950	9630	9630	9630	9630	0
71	20230713	173400	62789950	9630	9630	9630	9630	0
72	20230713	173300	62789950	9630	9630	9630	9630	0
73	20230713	173200	62789950	9630	9630	9630	9630	0
74	20230713	173100	62789950	9630	9630	9630	9630	0
75	20230713	173000	62789950	9630	9630	9630	9630	0
76	20230713	172900	62789950	9630	9630	9630	9630	0
77	20230713	172800	62789950	9630	9630	9630	9630	0
78	20230713	172700	62789950	9630	9630	9630	9630	0
79	20230713	172600	62789950	9630	9630	9630	9630	0
80	20230713	172500	62789950	9630	9630	9630	9630	0
81	20230713	172400	62789950	9630	9630	9630	9630	0
82	20230713	172300	62789950	9630	9630	9630	9630	0
83	20230713	172200	62789950	9630	9630	9630	9630	0
84	20230713	172100	62789950	9630	9630	9630	9630	0
85	20230713	172000	62789950	9630	9630	9630	9630	0
86	20230713	171900	62789950	9630	9630	9630	9630	0
87	20230713	171800	62789950	9630	9630	9630	9630	0
88	20230713	171700	62789950	9630	9630	9630	9630	0
89	20230713	171600	62789950	9630	9630	9630	9630	0
90	20230713	171500	62789950	9630	9630	9630	9630	0
91	20230713	171400	62789950	9630	9630	9630	9630	0
92	20230713	171300	62789950	9630	9630	9630	9630	322
93	20230713	171200	62789950	9630	9630	9630	9630	0
94	20230713	171100	62789950	9630	9630	9630	9630	0
95	20230713	171000	62789950	9630	9630	9630	9630	0
96	20230713	170900	62789950	9630	9630	9630	9630	0
97	20230713	170800	62789950	9630	9630	9630	9630	0
98	20230713	170700	62789950	9630	9630	9630	9630	0
99	20230713	170600	62789950	9630	9630	9630	9630	0
100	20230713	170500	62789950	9630	9630	9630	9630	0
101	20230713	170400	62789950	9630	9630	9630	9630	0
102	20230713	170300	62789950	9630	9630	9630	9630	0
103	20230713	170200	62789950	9630	9630	9630	9630	0
104	20230713	170100	62789950	9630	9630	9630	9630	0
105	20230713	170000	62789950	9630	9630	9630	9630	0
106	20230713	165900	62789950	9630	9630	9630	9630	0
107	20230713	165800	62789950	9630	9630	9630	9630	0
108	20230713	165700	62789950	9630	9630	9630	9630	0
109	20230713	165600	62789950	9630	9630	9630	9630	0
110	20230713	165500	62789950	9630	9630	9630	9630	0
111	20230713	165400	62789950	9630	9630	9630	9630	0
112	20230713	165300	62789950	9630	9630	9630	9630	0
113	20230713	165200	62789950	9630	9630	9630	9630	0
114	20230713	165100	62789950	9630	9630	9630	9630	0
115	20230713	165000	62789950	9630	9630	9630	9630	0
116	20230713	164900	62789950	9630	9630	9630	9630	0
117	20230713	164800	62789950	9630	9630	9630	9630	0
118	20230713	164700	62789950	9630	9630	9630	9630	0
119	20230713	164600	62789950	9630	9630	9630	9630	0
120	20230713	164500	62789950	9630	9630	9630	9630	0
121	20230713	164400	62789950	9630	9630	9630	9630	0
122	20230713	164300	62789950	9630	9630	9630	9630	322
123	20230713	164200	62789950	9630	9630	9630	9630	0
124	20230713	164100	62789950	9630	9630	9630	9630	0
125	20230713	164000	62789950	9630	9630	9630	9630	0
126	20230713	163900	62789950	9630	9630	9630	9630	0
127	20230713	163800	62789950	9630	9630	9630	9630	0
128	20230713	163700	62789950	9630	9630	9630	9630	0
129	20230713	163600	62789950	9630	9630	9630	9630	0
130	20230713	163500	62789950	9630	9630	9630	9630	0
131	20230713	163400	62789950	9630	9630	9630	9630	0
132	20230713	163300	62789950	9630	9630	9630	9630	0
133	20230713	163200	62789950	9630	9630	9630	9630	0
134	20230713	163100	62789950	9630	9630	9630	9630	0
135	20230713	163000	62789950	9630	9630	9630	9630	0
136	20230713	162900	62789950	9630	9630	9630	9630	0
137	20230713	162800	62789950	9630	9630	9630	9630	0
138	20230713	162700	62789950	9630	9630	9630	9630	0
139	20230713	162600	62789950	9630	9630	9630	9630	0
140	20230713	162500	62789950	9630	9630	9630	9630	0
141	20230713	162400	62789950	9630	9630	9630	9630	0
142	20230713	162300	62789950	9630	9630	9630	9630	0
143	20230713	162200	62789950	9630	9630	9630	9630	0
144	20230713	162100	62789950	9630	9630	9630	9630	0
145	20230713	162000	62789950	9630	9630	9630	9630	0
146	20230713	161900	62789950	9630	9630	9630	9630	0
147	20230713	161800	62789950	9630	9630	9630	9630	0
148	20230713	161700	62789950	9630	9630	9630	9630	0
149	20230713	161600	62789950	9630	9630	9630	9630	0
150	20230713	161500	62789950	9630	9630	9630	9630	0
151	20230713	161400	62789950	9630	9630	9630	9630	0
152	20230713	161300	62789950	9630	9630	9630	9630	322
153	20230713	161200	62789950	9630	9630	9630	9630	0
154	20230713	161100	62789950	9630	9630	9630	9630	0
155	20230713	161000	62789950	9630	9630	9630	9630	0
156	20230713	160900	62789950	9630	9630	9630	9630	0
157	20230713	160800	62789950	9630	9630	9630	9630	0
158	20230713	160700	62789950	9630	9630	9630	9630	0
159	20230713	160600	62789950	9630	9630	9630	9630	0
160	20230713	160500	62789950	9630	9630	9630	9630	0
161	20230713	160400	62789950	9630	9630	9630	9630	0
162	20230713	160300	62789950	9630	9630	9630	9630	0
163	20230713	160200	62789950	9630	9630	9630	9630	0
164	20230713	160100	62789950	9630	9630	9630	9630	0
165	20230713	160000	62789950	9630	9630	9630	9630	0
166	20230713	155900	62789950	9630	9630	9630	9630	0
167	20230713	155800	62789950	9630	9630	9630	9630	0
168	20230713	155700	62789950	9630	9630	9630	9630	0
169	20230713	155600	62789950	9630	9630	9630	9630	0
170	20230713	155500	62789950	9630	9630	9630	9630	0
171	20230713	155400	62789950	9630	9630	9630	9630	0
172	20230713	155300	62789950	9630	9630	9630	9630	0
173	20230713	155200	62789950	9630	9630	9630	9630	0
174	20230713	155100	62789950	9630	9630	9630	9630	0
175	20230713	155000	62789950	9630	9630	9630	9630	0
176	20230713	154900	62789950	9630	9630	9630	9630	0
177	20230713	154800	62789950	9630	9630	9630	9630	0
178	20230713	154700	62789950	9630	9630	9630	9630	0
179	20230713	154600	62789950	9630	9630	9630	9630	0
180	20230713	154500	62789950	9630	9630	9630	9630	0
181	20230713	154400	62789950	9630	9630	9630	9630	0
182	20230713	154300	62789950	9630	9630	9630	9630	322
183	20230713	154200	62789950	9630	9630	9630	9630	0
184	20230713	154100	62789950	9630	9630	9630	9630	0
185	20230713	154000	62789950	9630	9630	9630	9630	0
186	20230713	153900	62789950	9630	9630	9630	9630	0
187	20230713	153800	62789950	9630	9630	9630	9630	0
188	20230713	153700	62789950	9630	9630	9630	9630	0
189	20230713	153600	62789950	9630	9630	9630	9630	0
190	20230713	153500	62789950	9630	9630	9630	9630	0
191	20230713	153400	62789950	9630	9630	9630	9630	0
192	20230713	153300	62789950	9630	9630	9630	9630	0
193	20230713	153200	62789950	9630	9630	9630	9630	0
194	20230713	153100	62789950	9630	9630	9630	9630	0
195	20230713	153000	62789950	9630	9630	9630	9630	322
196	20230713	152900	59689090	9630	9630	9630	9630	0
197	20230713	152800	59689090	9630	9630	9630	9630	0
198	20230713	152700	59689090	9630	9630	9630	9630	0
199	20230713	152600	59689090	9630	9630	9630	9630	0
200	20230713	152500	59689090	9630	9630	9630	9630	0
201	20230713	152400	59689090	9630	9630	9630	9630	0
202	20230713	152300	59689090	9630	9630	9630	9630	0
203	20230713	152200	59689090	9630	9630	9630	9630	0
204	20230713	152100	59689090	9630	9630	9630	9630	0
205	20230713	152000	59689090	9630	9630	9630	9630	0
206	20230713	151900	59689090	9630	9630	9630	9630	0
207	20230713	151800	59689090	9630	9630	9630	9630	0
208	20230713	151700	59689090	9630	9630	9630	9630	0
209	20230713	151600	59689090	9630	9630	9630	9630	0
210	20230713	151500	59689090	9630	9630	9630	9630	0
211	20230713	151400	59689090	9630	9630	9630	9630	0
212	20230713	151300	59689090	9630	9610	9630	9610	97
213	20230713	151200	58756900	9610	9610	9610	9610	2
214	20230713	151100	58737680	9610	9610	9610	9610	1
215	20230713	151000	58728070	9610	9610	9610	9610	100
216	20230713	150900	57767070	9610	9610	9610	9610	1
217	20230713	150800	57757460	9610	9610	9610	9610	1
218	20230713	150700	57747850	9600	9600	9600	9600	0
219	20230713	150600	57747850	9600	9600	9600	9600	0
220	20230713	150500	57747850	9600	9600	9600	9600	0
221	20230713	150400	57747850	9600	9600	9600	9600	0
222	20230713	150300	57747850	9600	9600	9600	9600	0
223	20230713	150200	57747850	9600	9610	9610	9600	2
224	20230713	150100	57728640	9610	9610	9610	9610	300
225	20230713	150000	54845640	9610	9610	9610	9610	2
226	20230713	145900	54826420	9600	9600	9600	9600	0
227	20230713	145800	54826420	9600	9640	9640	9600	1675
228	20230713	145700	38720370	9650	9650	9650	9650	0
229	20230713	145600	38720370	9650	9650	9650	9650	0
230	20230713	145500	38720370	9650	9650	9650	9650	0
231	20230713	145400	38720370	9650	9650	9650	9650	0
232	20230713	145300	38720370	9650	9650	9650	9650	0
233	20230713	145200	38720370	9650	9650	9650	9650	1
234	20230713	145100	38710720	9640	9640	9640	9640	0
235	20230713	145000	38710720	9640	9640	9640	9640	1
236	20230713	144900	38701080	9640	9640	9640	9640	0
237	20230713	144800	38701080	9640	9640	9640	9640	0
238	20230713	144700	38701080	9640	9640	9640	9640	0
239	20230713	144600	38701080	9640	9640	9640	9640	0
240	20230713	144500	38701080	9640	9640	9640	9640	0
241	20230713	144400	38701080	9640	9640	9640	9640	0
242	20230713	144300	38701080	9640	9640	9640	9640	90
243	20230713	144200	37833480	9640	9640	9640	9640	0
244	20230713	144100	37833480	9640	9640	9640	9640	0
245	20230713	144000	37833480	9640	9640	9640	9640	2
246	20230713	143900	37814200	9650	9650	9650	9650	0
247	20230713	143800	37814200	9650	9650	9650	9650	0
248	20230713	143700	37814200	9650	9650	9650	9650	0
249	20230713	143600	37814200	9650	9650	9650	9650	0
250	20230713	143500	37814200	9650	9650	9650	9650	0
251	20230713	143400	37814200	9650	9650	9650	9650	0
252	20230713	143300	37814200	9650	9650	9650	9650	0
253	20230713	143200	37814200	9650	9650	9650	9650	0
254	20230713	143100	37814200	9650	9650	9650	9650	0
255	20230713	143000	37814200	9650	9650	9650	9650	0
256	20230713	142900	37814200	9650	9650	9650	9650	0
257	20230713	142800	37814200	9650	9650	9650	9650	0
258	20230713	142700	37814200	9650	9650	9650	9650	0
259	20230713	142600	37814200	9650	9650	9650	9650	0
260	20230713	142500	37814200	9650	9650	9650	9650	0
261	20230713	142400	37814200	9650	9650	9650	9650	0
262	20230713	142300	37814200	9650	9650	9650	9650	0
263	20230713	142200	37814200	9650	9650	9650	9650	0
264	20230713	142100	37814200	9650	9650	9650	9650	0
265	20230713	142000	37814200	9650	9650	9650	9650	0
266	20230713	141900	37814200	9650	9650	9650	9650	0
267	20230713	141800	37814200	9650	9650	9650	9650	0
268	20230713	141700	37814200	9650	9650	9650	9650	0
269	20230713	141600	37814200	9650	9650	9650	9650	0
270	20230713	141500	37814200	9650	9650	9650	9650	0
271	20230713	141400	37814200	9650	9650	9650	9650	0
272	20230713	141300	37814200	9650	9650	9650	9650	0
273	20230713	141200	37814200	9650	9650	9650	9650	0
274	20230713	141100	37814200	9650	9650	9650	9650	0
275	20230713	141000	37814200	9650	9650	9650	9650	0
276	20230713	140900	37814200	9650	9650	9650	9650	0
277	20230713	140800	37814200	9650	9650	9650	9650	0
278	20230713	140700	37814200	9650	9650	9650	9650	1
279	20230713	140600	37804550	9630	9630	9630	9630	1
280	20230713	140500	37794920	9650	9650	9650	9650	0
281	20230713	140400	37794920	9650	9650	9650	9650	0
282	20230713	140300	37794920	9650	9650	9650	9650	1
283	20230713	140200	37785270	9630	9630	9630	9630	0
284	20230713	140100	37785270	9630	9630	9630	9630	0
285	20230713	140000	37785270	9630	9640	9640	9630	1112
286	20230713	135900	27072880	9650	9650	9650	9650	0
287	20230713	135800	27072880	9650	9650	9650	9650	0
288	20230713	135700	27072880	9650	9650	9650	9650	0
289	20230713	135600	27072880	9650	9650	9650	9650	0
290	20230713	135500	27072880	9650	9650	9650	9650	10
291	20230713	135400	26976380	9650	9650	9650	9650	0
292	20230713	135300	26976380	9650	9650	9650	9650	0
293	20230713	135200	26976380	9650	9650	9650	9650	0
294	20230713	135100	26976380	9650	9650	9650	9650	0
295	20230713	135000	26976380	9650	9650	9650	9650	0
296	20230713	134900	26976380	9650	9650	9650	9650	0
297	20230713	134800	26976380	9650	9650	9650	9650	5
298	20230713	134700	26928130	9650	9650	9650	9650	0
299	20230713	134600	26928130	9650	9650	9650	9650	0
300	20230713	134500	26928130	9650	9650	9650	9650	0
301	20230713	134400	26928130	9650	9650	9650	9650	0
302	20230713	134300	26928130	9650	9650	9650	9650	0
303	20230713	134200	26928130	9650	9650	9650	9650	0
304	20230713	134100	26928130	9650	9650	9650	9650	0
305	20230713	134000	26928130	9650	9650	9650	9650	0
306	20230713	133900	26928130	9650	9650	9650	9650	0
307	20230713	133800	26928130	9650	9650	9650	9650	0
308	20230713	133700	26928130	9650	9650	9650	9650	0
309	20230713	133600	26928130	9650	9650	9650	9650	0
310	20230713	133500	26928130	9650	9650	9650	9650	0
311	20230713	133400	26928130	9650	9650	9650	9650	0
312	20230713	133300	26928130	9650	9650	9650	9650	0
313	20230713	133200	26928130	9650	9650	9650	9650	0
314	20230713	133100	26928130	9650	9650	9650	9650	0
315	20230713	133000	26928130	9650	9650	9650	9650	0
316	20230713	132900	26928130	9650	9650	9650	9650	0
317	20230713	132800	26928130	9650	9650	9650	9650	0
318	20230713	132700	26928130	9650	9650	9650	9650	0
319	20230713	132600	26928130	9650	9650	9650	9650	0
320	20230713	132500	26928130	9650	9650	9650	9650	0
321	20230713	132400	26928130	9650	9650	9650	9650	0
322	20230713	132300	26928130	9650	9650	9650	9650	0
323	20230713	132200	26928130	9650	9650	9650	9650	0
324	20230713	132100	26928130	9650	9650	9650	9650	5
325	20230713	132000	26879880	9650	9650	9650	9650	5
326	20230713	131900	26831630	9650	9650	9650	9650	0
327	20230713	131800	26831630	9650	9650	9650	9650	0
328	20230713	131700	26831630	9650	9650	9650	9650	0
329	20230713	131600	26831630	9650	9650	9650	9650	0
330	20230713	131500	26831630	9650	9650	9650	9650	0
331	20230713	131400	26831630	9650	9650	9650	9650	0
332	20230713	131300	26831630	9650	9650	9650	9650	0
333	20230713	131200	26831630	9650	9650	9650	9650	0
334	20230713	131100	26831630	9650	9650	9650	9650	0
335	20230713	131000	26831630	9650	9650	9650	9650	0
336	20230713	130900	26831630	9650	9650	9650	9650	0
337	20230713	130800	26831630	9650	9650	9650	9650	0
338	20230713	130700	26831630	9650	9650	9650	9650	0
339	20230713	130600	26831630	9650	9650	9650	9650	0
340	20230713	130500	26831630	9650	9650	9650	9650	2
341	20230713	130400	26812330	9650	9650	9650	9650	0
342	20230713	130300	26812330	9650	9650	9650	9650	0
343	20230713	130200	26812330	9650	9650	9650	9650	0
344	20230713	130100	26812330	9650	9650	9650	9650	0
345	20230713	130000	26812330	9650	9650	9650	9650	1
346	20230713	125900	26802680	9650	9650	9650	9650	0
347	20230713	125800	26802680	9650	9650	9650	9650	0
348	20230713	125700	26802680	9650	9650	9650	9650	1
349	20230713	125600	26793030	9650	9650	9650	9650	0
350	20230713	125500	26793030	9650	9650	9650	9650	0
351	20230713	125400	26793030	9650	9650	9650	9650	0
352	20230713	125300	26793030	9650	9650	9650	9650	0
353	20230713	125200	26793030	9650	9650	9650	9650	2
354	20230713	125100	26773730	9650	9650	9650	9650	0
355	20230713	125000	26773730	9650	9650	9650	9650	0
356	20230713	124900	26773730	9650	9650	9650	9650	0
357	20230713	124800	26773730	9650	9650	9650	9650	0
358	20230713	124700	26773730	9650	9650	9650	9650	0
359	20230713	124600	26773730	9650	9650	9650	9650	0
360	20230713	124500	26773730	9650	9650	9650	9650	0
361	20230713	124400	26773730	9650	9650	9650	9650	0
362	20230713	124300	26773730	9650	9650	9650	9650	0
363	20230713	124200	26773730	9650	9650	9650	9650	5
364	20230713	124100	26725480	9650	9650	9650	9650	0
365	20230713	124000	26725480	9650	9650	9650	9650	0
366	20230713	123900	26725480	9650	9650	9650	9650	0
367	20230713	123800	26725480	9650	9650	9650	9650	0
368	20230713	123700	26725480	9650	9650	9650	9650	0
369	20230713	123600	26725480	9650	9650	9650	9650	0
370	20230713	123500	26725480	9650	9650	9650	9650	0
371	20230713	123400	26725480	9650	9650	9650	9650	50
372	20230713	123300	26242980	9650	9650	9650	9650	0
373	20230713	123200	26242980	9650	9650	9650	9650	0
374	20230713	123100	26242980	9650	9650	9650	9650	0
375	20230713	123000	26242980	9650	9650	9650	9650	0
376	20230713	122900	26242980	9650	9650	9650	9650	0
377	20230713	122800	26242980	9650	9650	9650	9650	0
378	20230713	122700	26242980	9650	9650	9650	9650	0
379	20230713	122600	26242980	9650	9650	9650	9650	0
380	20230713	122500	26242980	9650	9650	9650	9650	0
381	20230713	122400	26242980	9650	9650	9650	9650	0
382	20230713	122300	26242980	9650	9650	9650	9650	0
383	20230713	122200	26242980	9650	9650	9650	9650	0
384	20230713	122100	26242980	9650	9650	9650	9650	0
385	20230713	122000	26242980	9650	9650	9650	9650	0
386	20230713	121900	26242980	9650	9650	9650	9650	0
387	20230713	121800	26242980	9650	9650	9650	9650	0
388	20230713	121700	26242980	9650	9650	9650	9650	0
389	20230713	121600	26242980	9650	9650	9650	9650	0
390	20230713	121500	26242980	9650	9650	9650	9650	0
391	20230713	121400	26242980	9650	9650	9650	9650	0
392	20230713	121300	26242980	9650	9650	9650	9650	0
393	20230713	121200	26242980	9650	9650	9650	9650	0
394	20230713	121100	26242980	9650	9650	9650	9650	0
395	20230713	121000	26242980	9650	9650	9650	9650	0
396	20230713	120900	26242980	9650	9650	9650	9650	2
397	20230713	120800	26223680	9650	9650	9650	9650	0
398	20230713	120700	26223680	9650	9650	9650	9650	0
399	20230713	120600	26223680	9650	9650	9650	9650	0
400	20230713	120500	26223680	9650	9650	9650	9650	0
401	20230713	120400	26223680	9650	9650	9650	9650	0
402	20230713	120300	26223680	9650	9650	9650	9650	0
403	20230713	120200	26223680	9650	9650	9650	9650	0
404	20230713	120100	26223680	9650	9650	9650	9650	0
405	20230713	120000	26223680	9650	9650	9650	9650	0
406	20230713	115900	26223680	9650	9650	9650	9650	0
407	20230713	115800	26223680	9650	9650	9650	9650	0
408	20230713	115700	26223680	9650	9650	9650	9650	0
409	20230713	115600	26223680	9650	9650	9650	9650	0
410	20230713	115500	26223680	9650	9650	9650	9650	0
411	20230713	115400	26223680	9650	9650	9650	9650	0
412	20230713	115300	26223680	9650	9650	9650	9650	0
413	20230713	115200	26223680	9650	9650	9650	9650	10
414	20230713	115100	26127180	9650	9650	9650	9650	0
415	20230713	115000	26127180	9650	9650	9650	9650	0
416	20230713	114900	26127180	9650	9650	9650	9650	10
417	20230713	114800	26030680	9650	9650	9650	9650	0
418	20230713	114700	26030680	9650	9650	9650	9650	0
419	20230713	114600	26030680	9650	9650	9650	9650	0
420	20230713	114500	26030680	9650	9650	9650	9650	0
421	20230713	114400	26030680	9650	9650	9650	9650	0
422	20230713	114300	26030680	9650	9650	9650	9650	0
423	20230713	114200	26030680	9650	9650	9650	9650	0
424	20230713	114100	26030680	9650	9650	9650	9650	0
425	20230713	114000	26030680	9650	9650	9650	9650	0
426	20230713	113900	26030680	9650	9650	9650	9650	0
427	20230713	113800	26030680	9650	9650	9650	9650	0
428	20230713	113700	26030680	9650	9650	9650	9650	0
429	20230713	113600	26030680	9650	9650	9650	9650	0
430	20230713	113500	26030680	9650	9650	9650	9650	0
431	20230713	113400	26030680	9650	9650	9650	9650	0
432	20230713	113300	26030680	9650	9650	9650	9650	0
433	20230713	113200	26030680	9650	9650	9650	9650	0
434	20230713	113100	26030680	9650	9650	9650	9650	0
435	20230713	113000	26030680	9650	9650	9650	9650	0
436	20230713	112900	26030680	9650	9650	9650	9650	0
437	20230713	112800	26030680	9650	9650	9650	9650	0
438	20230713	112700	26030680	9650	9650	9650	9650	0
439	20230713	112600	26030680	9650	9650	9650	9650	0
440	20230713	112500	26030680	9650	9650	9650	9650	0
441	20230713	112400	26030680	9650	9650	9650	9650	0
442	20230713	112300	26030680	9650	9650	9650	9650	0
443	20230713	112200	26030680	9650	9650	9650	9650	1
444	20230713	112100	26021030	9650	9650	9650	9650	0
445	20230713	112000	26021030	9650	9650	9650	9650	0
446	20230713	111900	26021030	9650	9650	9650	9650	0
447	20230713	111800	26021030	9650	9650	9650	9650	0
448	20230713	111700	26021030	9650	9650	9650	9650	0
449	20230713	111600	26021030	9650	9650	9650	9650	0
450	20230713	111500	26021030	9650	9650	9650	9650	10
451	20230713	111400	25924530	9650	9650	9650	9650	0
452	20230713	111300	25924530	9650	9650	9650	9650	0
453	20230713	111200	25924530	9650	9650	9650	9650	0
454	20230713	111100	25924530	9650	9650	9650	9650	12
455	20230713	111000	25808730	9650	9650	9650	9650	0
456	20230713	110900	25808730	9650	9650	9650	9650	0
457	20230713	110800	25808730	9650	9650	9650	9650	0
458	20230713	110700	25808730	9650	9650	9650	9650	0
459	20230713	110600	25808730	9650	9650	9650	9650	0
460	20230713	110500	25808730	9650	9650	9650	9650	0
461	20230713	110400	25808730	9650	9650	9650	9650	0
462	20230713	110300	25808730	9650	9650	9650	9650	1
463	20230713	110200	25799080	9650	9650	9650	9650	0
464	20230713	110100	25799080	9650	9650	9650	9650	0
465	20230713	110000	25799080	9650	9650	9650	9650	0
466	20230713	105900	25799080	9650	9650	9650	9650	2
467	20230713	105800	25779780	9650	9650	9650	9650	0
468	20230713	105700	25779780	9650	9650	9650	9650	0
469	20230713	105600	25779780	9650	9650	9650	9650	0
470	20230713	105500	25779780	9650	9650	9650	9650	0
471	20230713	105400	25779780	9650	9650	9650	9650	0
472	20230713	105300	25779780	9650	9650	9650	9650	0
473	20230713	105200	25779780	9650	9650	9650	9650	0
474	20230713	105100	25779780	9650	9650	9650	9650	0
475	20230713	105000	25779780	9650	9650	9650	9650	0
476	20230713	104900	25779780	9650	9650	9650	9650	0
477	20230713	104800	25779780	9650	9650	9650	9650	0
478	20230713	104700	25779780	9650	9650	9650	9650	0
479	20230713	104600	25779780	9650	9650	9650	9650	0
480	20230713	104500	25779780	9650	9650	9650	9650	0
481	20230713	104400	25779780	9650	9650	9650	9650	0
482	20230713	104300	25779780	9650	9650	9660	9650	81
483	20230713	104200	24998120	9650	9650	9650	9650	0
484	20230713	104100	24998120	9650	9650	9650	9650	0
485	20230713	104000	24998120	9650	9650	9650	9650	0
486	20230713	103900	24998120	9650	9650	9650	9650	0
487	20230713	103800	24998120	9650	9650	9650	9650	1
488	20230713	103700	24988470	9650	9650	9650	9650	0
489	20230713	103600	24988470	9650	9650	9650	9650	0
490	20230713	103500	24988470	9650	9650	9650	9650	0
491	20230713	103400	24988470	9650	9650	9650	9650	0
492	20230713	103300	24988470	9650	9650	9650	9650	0
493	20230713	103200	24988470	9650	9650	9650	9650	0
494	20230713	103100	24988470	9650	9650	9650	9650	0
495	20230713	103000	24988470	9650	9650	9650	9650	0
496	20230713	102900	24988470	9650	9650	9650	9650	0
497	20230713	102800	24988470	9650	9650	9650	9650	0
498	20230713	102700	24988470	9650	9650	9650	9650	0
499	20230713	102600	24988470	9650	9650	9650	9650	0
500	20230713	102500	24988470	9650	9650	9650	9650	0
501	20230713	102400	24988470	9650	9650	9650	9650	0
502	20230713	102300	24988470	9650	9650	9650	9650	0
503	20230713	102200	24988470	9650	9650	9650	9650	0
504	20230713	102100	24988470	9650	9650	9650	9650	1
505	20230713	102000	24978820	9650	9650	9650	9650	26
506	20230713	101900	24727920	9650	9650	9650	9650	0
507	20230713	101800	24727920	9650	9650	9650	9650	2
508	20230713	101700	24708620	9650	9650	9650	9650	2
509	20230713	101600	24689320	9650	9650	9650	9650	0
510	20230713	101500	24689320	9650	9650	9650	9650	0
511	20230713	101400	24689320	9650	9650	9650	9650	2
512	20230713	101300	24670020	9650	9650	9650	9650	2
513	20230713	101200	24650720	9650	9650	9650	9650	0
514	20230713	101100	24650720	9650	9650	9650	9650	0
515	20230713	101000	24650720	9650	9650	9650	9650	0
516	20230713	100900	24650720	9650	9650	9650	9650	0
517	20230713	100800	24650720	9650	9650	9650	9650	0
518	20230713	100700	24650720	9650	9650	9650	9650	75
519	20230713	100600	23926970	9650	9650	9650	9650	0
520	20230713	100500	23926970	9650	9650	9650	9650	0
521	20230713	100400	23926970	9650	9650	9650	9650	0
522	20230713	100300	23926970	9650	9640	9680	9640	1736
523	20230713	100200	7158890	9640	9640	9640	9640	0
524	20230713	100100	7158890	9640	9640	9640	9640	0
525	20230713	100000	7158890	9640	9640	9640	9640	0
526	20230713	095900	7158890	9640	9640	9640	9640	0
527	20230713	095800	7158890	9640	9640	9640	9640	0
528	20230713	095700	7158890	9640	9640	9640	9640	0
529	20230713	095600	7158890	9640	9640	9640	9640	1
530	20230713	095500	7149250	9640	9640	9640	9640	0
531	20230713	095400	7149250	9640	9640	9640	9640	0
532	20230713	095300	7149250	9640	9640	9640	9640	0
533	20230713	095200	7149250	9640	9640	9640	9640	0
534	20230713	095100	7149250	9640	9640	9640	9640	0
535	20230713	095000	7149250	9640	9640	9640	9640	0
536	20230713	094900	7149250	9640	9640	9640	9640	0
537	20230713	094800	7149250	9640	9640	9640	9640	4
538	20230713	094700	7110690	9640	9640	9640	9640	0
539	20230713	094600	7110690	9640	9640	9640	9640	15
540	20230713	094500	6966090	9640	9640	9640	9640	0
541	20230713	094400	6966090	9640	9640	9640	9640	0
542	20230713	094300	6966090	9640	9640	9640	9640	0
543	20230713	094200	6966090	9640	9640	9640	9640	5
544	20230713	094100	6917890	9640	9640	9640	9640	0
545	20230713	094000	6917890	9640	9640	9640	9640	0
546	20230713	093900	6917890	9640	9640	9640	9640	0
547	20230713	093800	6917890	9640	9640	9640	9640	0
548	20230713	093700	6917890	9640	9630	9640	9620	11
549	20230713	093600	6812040	9640	9620	9640	9620	401
550	20230713	093500	2954400	9620	9620	9620	9620	139
551	20230713	093400	1617220	9640	9640	9640	9640	0
552	20230713	093300	1617220	9640	9640	9640	9640	0
553	20230713	093200	1617220	9640	9640	9640	9640	1
554	20230713	093100	1607580	9620	9630	9630	9620	92
555	20230713	093000	722180	9640	9640	9640	9640	0
556	20230713	092900	722180	9640	9640	9640	9640	0
557	20230713	092800	722180	9640	9640	9640	9640	10
558	20230713	092700	625780	9640	9640	9640	9640	3
559	20230713	092600	596860	9640	9640	9640	9640	1
560	20230713	092500	587220	9650	9650	9650	9650	0
561	20230713	092400	587220	9650	9650	9650	9650	0
562	20230713	092300	587220	9650	9650	9650	9650	0
563	20230713	092200	587220	9650	9650	9650	9650	0
564	20230713	092100	587220	9650	9650	9650	9650	0
565	20230713	092000	587220	9650	9650	9650	9650	0
566	20230713	091900	587220	9650	9650	9650	9650	0
567	20230713	091800	587220	9650	9650	9650	9650	0
568	20230713	091700	587220	9650	9650	9650	9650	0
569	20230713	091600	587220	9650	9650	9650	9650	0
570	20230713	091500	587220	9650	9650	9650	9650	0
571	20230713	091400	587220	9650	9650	9650	9650	0
572	20230713	091300	587220	9650	9650	9650	9650	0
573	20230713	091200	587220	9650	9650	9650	9650	0
574	20230713	091100	587220	9650	9650	9650	9650	0
575	20230713	091000	587220	9650	9650	9650	9650	0
576	20230713	090900	587220	9650	9650	9650	9650	0
577	20230713	090800	587220	9650	9650	9650	9650	0
578	20230713	090700	587220	9650	9650	9650	9650	0
579	20230713	090600	587220	9650	9650	9650	9650	0
580	20230713	090500	587220	9650	9650	9650	9650	15
581	20230713	090400	442470	9650	9650	9650	9650	0
582	20230713	090300	442470	9650	9650	9650	9650	0
583	20230713	090200	442470	9650	9650	9650	9650	0
584	20230713	090100	442470	9650	9640	9650	9610	44
585	20230713	090000	19300	9650	9650	9650	9650	2