KissMeData/017650/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185900	74915570	9050	9050	9050	9050	1
3	20230705	185800	74915570	9050	9050	9050	9050	0
4	20230705	185700	74915570	9050	9050	9050	9050	0
5	20230705	185600	74915570	9050	9050	9050	9050	0
6	20230705	185500	74915570	9050	9050	9050	9050	0
7	20230705	185400	74915570	9050	9050	9050	9050	0
8	20230705	185300	74915570	9050	9050	9050	9050	0
9	20230705	185200	74915570	9050	9050	9050	9050	0
10	20230705	185100	74915570	9050	9050	9050	9050	0
11	20230705	185000	74915570	9050	9050	9050	9050	0
12	20230705	184900	74915570	9050	9050	9050	9050	0
13	20230705	184800	74915570	9050	9050	9050	9050	0
14	20230705	184700	74915570	9050	9050	9050	9050	0
15	20230705	184600	74915570	9050	9050	9050	9050	0
16	20230705	184500	74915570	9050	9050	9050	9050	0
17	20230705	184400	74915570	9050	9050	9050	9050	0
18	20230705	184300	74915570	9050	9050	9050	9050	0
19	20230705	184200	74915570	9050	9050	9050	9050	0
20	20230705	184100	74915570	9050	9050	9050	9050	0
21	20230705	184000	74915570	9050	9050	9050	9050	0
22	20230705	183900	74915570	9050	9050	9050	9050	0
23	20230705	183800	74915570	9050	9050	9050	9050	0
24	20230705	183700	74915570	9050	9050	9050	9050	0
25	20230705	183600	74915570	9050	9050	9050	9050	0
26	20230705	183500	74915570	9050	9050	9050	9050	0
27	20230705	183400	74915570	9050	9050	9050	9050	0
28	20230705	183300	74915570	9050	9050	9050	9050	0
29	20230705	183200	74915570	9050	9050	9050	9050	0
30	20230705	183100	74915570	9050	9050	9050	9050	0
31	20230705	183000	74915570	9050	9050	9050	9050	0
32	20230705	182900	74915570	9050	9050	9050	9050	1
33	20230705	182800	74915570	9050	9050	9050	9050	0
34	20230705	182700	74915570	9050	9050	9050	9050	0
35	20230705	182600	74915570	9050	9050	9050	9050	0
36	20230705	182500	74915570	9050	9050	9050	9050	0
37	20230705	182400	74915570	9050	9050	9050	9050	0
38	20230705	182300	74915570	9050	9050	9050	9050	0
39	20230705	182200	74915570	9050	9050	9050	9050	0
40	20230705	182100	74915570	9050	9050	9050	9050	0
41	20230705	182000	74915570	9050	9050	9050	9050	0
42	20230705	181900	74915570	9050	9050	9050	9050	0
43	20230705	181800	74915570	9050	9050	9050	9050	0
44	20230705	181700	74915570	9050	9050	9050	9050	0
45	20230705	181600	74915570	9050	9050	9050	9050	0
46	20230705	181500	74915570	9050	9050	9050	9050	0
47	20230705	181400	74915570	9050	9050	9050	9050	0
48	20230705	181300	74915570	9050	9050	9050	9050	0
49	20230705	181200	74915570	9050	9050	9050	9050	0
50	20230705	181100	74915570	9050	9050	9050	9050	0
51	20230705	181000	74915570	9050	9050	9050	9050	0
52	20230705	180900	74915570	9050	9050	9050	9050	0
53	20230705	180800	74915570	9050	9050	9050	9050	0
54	20230705	180700	74915570	9050	9050	9050	9050	0
55	20230705	180600	74915570	9050	9050	9050	9050	0
56	20230705	180500	74915570	9050	9050	9050	9050	0
57	20230705	180400	74915570	9050	9050	9050	9050	0
58	20230705	180300	74915570	9050	9050	9050	9050	0
59	20230705	180200	74915570	9050	9050	9050	9050	0
60	20230705	180100	74915570	9050	9050	9050	9050	0
61	20230705	180000	74915570	9050	9050	9050	9050	0
62	20230705	175900	74915570	9050	9050	9050	9050	1
63	20230705	175800	74915570	9050	9050	9050	9050	0
64	20230705	175700	74915570	9050	9050	9050	9050	0
65	20230705	175600	74915570	9050	9050	9050	9050	0
66	20230705	175500	74915570	9050	9050	9050	9050	0
67	20230705	175400	74915570	9050	9050	9050	9050	0
68	20230705	175300	74915570	9050	9050	9050	9050	0
69	20230705	175200	74915570	9050	9050	9050	9050	0
70	20230705	175100	74915570	9050	9050	9050	9050	0
71	20230705	175000	74915570	9050	9050	9050	9050	0
72	20230705	174900	74915570	9050	9050	9050	9050	0
73	20230705	174800	74915570	9050	9050	9050	9050	0
74	20230705	174700	74915570	9050	9050	9050	9050	0
75	20230705	174600	74915570	9050	9050	9050	9050	0
76	20230705	174500	74915570	9050	9050	9050	9050	0
77	20230705	174400	74915570	9050	9050	9050	9050	0
78	20230705	174300	74915570	9050	9050	9050	9050	0
79	20230705	174200	74915570	9050	9050	9050	9050	0
80	20230705	174100	74915570	9050	9050	9050	9050	0
81	20230705	174000	74915570	9050	9050	9050	9050	0
82	20230705	173900	74915570	9050	9050	9050	9050	0
83	20230705	173800	74915570	9050	9050	9050	9050	0
84	20230705	173700	74915570	9050	9050	9050	9050	0
85	20230705	173600	74915570	9050	9050	9050	9050	0
86	20230705	173500	74915570	9050	9050	9050	9050	0
87	20230705	173400	74915570	9050	9050	9050	9050	0
88	20230705	173300	74915570	9050	9050	9050	9050	0
89	20230705	173200	74915570	9050	9050	9050	9050	0
90	20230705	173100	74915570	9050	9050	9050	9050	0
91	20230705	173000	74915570	9050	9050	9050	9050	0
92	20230705	172900	74915570	9050	9050	9050	9050	1
93	20230705	172800	74915570	9050	9050	9050	9050	0
94	20230705	172700	74915570	9050	9050	9050	9050	0
95	20230705	172600	74915570	9050	9050	9050	9050	0
96	20230705	172500	74915570	9050	9050	9050	9050	0
97	20230705	172400	74915570	9050	9050	9050	9050	0
98	20230705	172300	74915570	9050	9050	9050	9050	0
99	20230705	172200	74915570	9050	9050	9050	9050	0
100	20230705	172100	74915570	9050	9050	9050	9050	0
101	20230705	172000	74915570	9050	9050	9050	9050	0
102	20230705	171900	74915570	9050	9050	9050	9050	0
103	20230705	171800	74915570	9050	9050	9050	9050	0
104	20230705	171700	74915570	9050	9050	9050	9050	0
105	20230705	171600	74915570	9050	9050	9050	9050	0
106	20230705	171500	74915570	9050	9050	9050	9050	0
107	20230705	171400	74915570	9050	9050	9050	9050	0
108	20230705	171300	74915570	9050	9050	9050	9050	0
109	20230705	171200	74915570	9050	9050	9050	9050	0
110	20230705	171100	74915570	9050	9050	9050	9050	0
111	20230705	171000	74915570	9050	9050	9050	9050	0
112	20230705	170900	74915570	9050	9050	9050	9050	0
113	20230705	170800	74915570	9050	9050	9050	9050	0
114	20230705	170700	74915570	9050	9050	9050	9050	0
115	20230705	170600	74915570	9050	9050	9050	9050	0
116	20230705	170500	74915570	9050	9050	9050	9050	0
117	20230705	170400	74915570	9050	9050	9050	9050	0
118	20230705	170300	74915570	9050	9050	9050	9050	0
119	20230705	170200	74915570	9050	9050	9050	9050	0
120	20230705	170100	74915570	9050	9050	9050	9050	0
121	20230705	170000	74915570	9050	9050	9050	9050	0
122	20230705	165900	74915570	9050	9050	9050	9050	1
123	20230705	165800	74915570	9050	9050	9050	9050	0
124	20230705	165700	74915570	9050	9050	9050	9050	0
125	20230705	165600	74915570	9050	9050	9050	9050	0
126	20230705	165500	74915570	9050	9050	9050	9050	0
127	20230705	165400	74915570	9050	9050	9050	9050	0
128	20230705	165300	74915570	9050	9050	9050	9050	0
129	20230705	165200	74915570	9050	9050	9050	9050	0
130	20230705	165100	74915570	9050	9050	9050	9050	0
131	20230705	165000	74915570	9050	9050	9050	9050	0
132	20230705	164900	74915570	9050	9050	9050	9050	0
133	20230705	164800	74915570	9050	9050	9050	9050	0
134	20230705	164700	74915570	9050	9050	9050	9050	0
135	20230705	164600	74915570	9050	9050	9050	9050	0
136	20230705	164500	74915570	9050	9050	9050	9050	0
137	20230705	164400	74915570	9050	9050	9050	9050	0
138	20230705	164300	74915570	9050	9050	9050	9050	0
139	20230705	164200	74915570	9050	9050	9050	9050	0
140	20230705	164100	74915570	9050	9050	9050	9050	0
141	20230705	164000	74915570	9050	9050	9050	9050	0
142	20230705	163900	74915570	9050	9050	9050	9050	0
143	20230705	163800	74915570	9050	9050	9050	9050	0
144	20230705	163700	74915570	9050	9050	9050	9050	0
145	20230705	163600	74915570	9050	9050	9050	9050	0
146	20230705	163500	74915570	9050	9050	9050	9050	0
147	20230705	163400	74915570	9050	9050	9050	9050	0
148	20230705	163300	74915570	9050	9050	9050	9050	0
149	20230705	163200	74915570	9050	9050	9050	9050	0
150	20230705	163100	74915570	9050	9050	9050	9050	0
151	20230705	163000	74915570	9050	9050	9050	9050	0
152	20230705	162900	74915570	9050	9050	9050	9050	1
153	20230705	162800	74915570	9050	9050	9050	9050	0
154	20230705	162700	74915570	9050	9050	9050	9050	0
155	20230705	162600	74915570	9050	9050	9050	9050	0
156	20230705	162500	74915570	9050	9050	9050	9050	0
157	20230705	162400	74915570	9050	9050	9050	9050	0
158	20230705	162300	74915570	9050	9050	9050	9050	0
159	20230705	162200	74915570	9050	9050	9050	9050	0
160	20230705	162100	74915570	9050	9050	9050	9050	0
161	20230705	162000	74915570	9050	9050	9050	9050	0
162	20230705	161900	74915570	9050	9050	9050	9050	0
163	20230705	161800	74915570	9050	9050	9050	9050	0
164	20230705	161700	74915570	9050	9050	9050	9050	0
165	20230705	161600	74915570	9050	9050	9050	9050	0
166	20230705	161500	74915570	9050	9050	9050	9050	0
167	20230705	161400	74915570	9050	9050	9050	9050	0
168	20230705	161300	74915570	9050	9050	9050	9050	0
169	20230705	161200	74915570	9050	9050	9050	9050	0
170	20230705	161100	74915570	9050	9050	9050	9050	0
171	20230705	161000	74915570	9050	9050	9050	9050	0
172	20230705	160900	74915570	9050	9050	9050	9050	0
173	20230705	160800	74915570	9050	9050	9050	9050	0
174	20230705	160700	74915570	9050	9050	9050	9050	0
175	20230705	160600	74915570	9050	9050	9050	9050	0
176	20230705	160500	74915570	9050	9050	9050	9050	0
177	20230705	160400	74915570	9050	9050	9050	9050	0
178	20230705	160300	74915570	9050	9050	9050	9050	0
179	20230705	160200	74915570	9050	9050	9050	9050	0
180	20230705	160100	74915570	9050	9050	9050	9050	0
181	20230705	160000	74915570	9050	9050	9050	9050	0
182	20230705	155900	74915570	9050	9050	9050	9050	1
183	20230705	155800	74915570	9050	9050	9050	9050	0
184	20230705	155700	74915570	9050	9050	9050	9050	0
185	20230705	155600	74915570	9050	9050	9050	9050	0
186	20230705	155500	74915570	9050	9050	9050	9050	0
187	20230705	155400	74915570	9050	9050	9050	9050	0
188	20230705	155300	74915570	9050	9050	9050	9050	0
189	20230705	155200	74915570	9050	9050	9050	9050	0
190	20230705	155100	74915570	9050	9050	9050	9050	0
191	20230705	155000	74915570	9050	9050	9050	9050	0
192	20230705	154900	74915570	9050	9050	9050	9050	0
193	20230705	154800	74915570	9050	9050	9050	9050	0
194	20230705	154700	74915570	9050	9050	9050	9050	0
195	20230705	154600	74915570	9050	9050	9050	9050	0
196	20230705	154500	74915570	9050	9050	9050	9050	0
197	20230705	154400	74915570	9050	9050	9050	9050	0
198	20230705	154300	74915570	9050	9050	9050	9050	0
199	20230705	154200	74915570	9050	9050	9050	9050	0
200	20230705	154100	74915570	9050	9050	9050	9050	0
201	20230705	154000	74915570	9050	9050	9050	9050	0
202	20230705	153900	74915570	9050	9050	9050	9050	0
203	20230705	153800	74915570	9050	9050	9050	9050	0
204	20230705	153700	74915570	9050	9050	9050	9050	0
205	20230705	153600	74915570	9050	9050	9050	9050	0
206	20230705	153500	74915570	9050	9050	9050	9050	0
207	20230705	153400	74915570	9050	9050	9050	9050	0
208	20230705	153300	74915570	9050	9050	9050	9050	0
209	20230705	153200	74915570	9050	9050	9050	9050	0
210	20230705	153100	74915570	9050	9050	9050	9050	0
211	20230705	153000	74915570	9050	9050	9050	9050	1
212	20230705	152900	74906520	9050	9050	9050	9050	0
213	20230705	152800	74906520	9050	9050	9050	9050	0
214	20230705	152700	74906520	9050	9050	9050	9050	0
215	20230705	152600	74906520	9050	9050	9050	9050	0
216	20230705	152500	74906520	9050	9050	9050	9050	0
217	20230705	152400	74906520	9050	9050	9050	9050	0
218	20230705	152300	74906520	9050	9050	9050	9050	0
219	20230705	152200	74906520	9050	9050	9050	9050	0
220	20230705	152100	74906520	9050	9050	9050	9050	0
221	20230705	152000	74906520	9050	9050	9050	9050	0
222	20230705	151900	74906520	9050	9050	9050	9050	30
223	20230705	151800	74635020	9050	9050	9050	9050	0
224	20230705	151700	74635020	9050	9050	9050	9050	30
225	20230705	151600	74363520	9030	9030	9030	9030	0
226	20230705	151500	74363520	9030	9030	9030	9030	117
227	20230705	151400	73307010	9030	9030	9030	9030	0
228	20230705	151300	73307010	9030	9030	9030	9030	0
229	20230705	151200	73307010	9030	9030	9030	9030	0
230	20230705	151100	73307010	9030	9030	9030	9030	0
231	20230705	151000	73307010	9030	9030	9030	9030	0
232	20230705	150900	73307010	9030	9030	9030	9030	0
233	20230705	150800	73307010	9030	9030	9030	9030	0
234	20230705	150700	73307010	9030	9030	9030	9030	0
235	20230705	150600	73307010	9030	9030	9030	9030	0
236	20230705	150500	73307010	9030	9030	9030	9030	0
237	20230705	150400	73307010	9030	9030	9030	9030	110
238	20230705	150300	72313710	9060	9060	9060	9060	0
239	20230705	150200	72313710	9060	9060	9060	9060	0
240	20230705	150100	72313710	9060	9060	9060	9060	0
241	20230705	150000	72313710	9060	9060	9060	9060	0
242	20230705	145900	72313710	9060	9060	9060	9060	0
243	20230705	145800	72313710	9060	9060	9060	9060	0
244	20230705	145700	72313710	9060	9060	9060	9060	0
245	20230705	145600	72313710	9060	9060	9060	9060	0
246	20230705	145500	72313710	9060	9060	9060	9060	0
247	20230705	145400	72313710	9060	9060	9060	9060	0
248	20230705	145300	72313710	9060	9060	9060	9060	0
249	20230705	145200	72313710	9060	9060	9060	9060	0
250	20230705	145100	72313710	9060	9060	9060	9060	0
251	20230705	145000	72313710	9060	9060	9060	9060	0
252	20230705	144900	72313710	9060	9060	9060	9060	0
253	20230705	144800	72313710	9060	9060	9060	9060	0
254	20230705	144700	72313710	9060	9060	9060	9060	0
255	20230705	144600	72313710	9060	9060	9060	9060	0
256	20230705	144500	72313710	9060	9060	9060	9060	0
257	20230705	144400	72313710	9060	9060	9060	9060	0
258	20230705	144300	72313710	9060	9060	9060	9060	0
259	20230705	144200	72313710	9060	9060	9060	9060	2
260	20230705	144100	72295590	9060	9060	9060	9060	0
261	20230705	144000	72295590	9060	9060	9060	9060	0
262	20230705	143900	72295590	9060	9060	9060	9060	0
263	20230705	143800	72295590	9060	9060	9060	9060	0
264	20230705	143700	72295590	9060	9060	9060	9060	0
265	20230705	143600	72295590	9060	9060	9060	9060	1
266	20230705	143500	72286530	9060	9060	9060	9060	1
267	20230705	143400	72277470	9060	9060	9060	9060	33
268	20230705	143300	71978490	9060	9060	9060	9060	40
269	20230705	143200	71616090	9040	9040	9040	9040	2
270	20230705	143100	71598010	9060	9060	9060	9060	0
271	20230705	143000	71598010	9060	9060	9060	9060	0
272	20230705	142900	71598010	9060	9060	9060	9060	0
273	20230705	142800	71598010	9060	9060	9060	9060	0
274	20230705	142700	71598010	9060	9060	9060	9060	0
275	20230705	142600	71598010	9060	9060	9060	9060	0
276	20230705	142500	71598010	9060	9060	9060	9060	30
277	20230705	142400	71326210	9060	9060	9060	9060	0
278	20230705	142300	71326210	9060	9060	9060	9060	0
279	20230705	142200	71326210	9060	9060	9060	9060	0
280	20230705	142100	71326210	9060	9060	9060	9060	0
281	20230705	142000	71326210	9060	9060	9060	9060	0
282	20230705	141900	71326210	9060	9060	9060	9060	0
283	20230705	141800	71326210	9060	9060	9060	9060	0
284	20230705	141700	71326210	9060	9060	9060	9060	0
285	20230705	141600	71326210	9060	9060	9060	9060	1
286	20230705	141500	71317150	9040	9040	9040	9040	2
287	20230705	141400	71299070	9060	9060	9060	9060	0
288	20230705	141300	71299070	9060	9060	9060	9060	40
289	20230705	141200	70936670	9060	9060	9060	9060	40
290	20230705	141100	70574270	9060	9060	9060	9060	0
291	20230705	141000	70574270	9060	9040	9060	9040	21
292	20230705	140900	70384030	9060	9060	9060	9060	21
293	20230705	140800	70193770	9030	9030	9030	9030	29
294	20230705	140700	69931900	9060	9060	9060	9060	0
295	20230705	140600	69931900	9060	9060	9060	9060	0
296	20230705	140500	69931900	9060	9060	9060	9060	0
297	20230705	140400	69931900	9060	9060	9060	9060	1
298	20230705	140300	69922840	9040	9040	9040	9040	0
299	20230705	140200	69922840	9040	9040	9040	9040	0
300	20230705	140100	69922840	9040	9040	9040	9040	0
301	20230705	140000	69922840	9040	9040	9040	9040	0
302	20230705	135900	69922840	9040	9040	9040	9040	1
303	20230705	135800	69913800	9030	9030	9030	9030	0
304	20230705	135700	69913800	9030	9030	9030	9030	0
305	20230705	135600	69913800	9030	9030	9030	9030	12
306	20230705	135500	69805440	9040	9040	9040	9040	0
307	20230705	135400	69805440	9040	9040	9040	9040	0
308	20230705	135300	69805440	9040	9040	9040	9040	7
309	20230705	135200	69742160	9040	9040	9040	9040	0
310	20230705	135100	69742160	9040	9040	9040	9040	0
311	20230705	135000	69742160	9040	9040	9040	9040	0
312	20230705	134900	69742160	9040	9040	9040	9040	4
313	20230705	134800	69706000	9050	9050	9050	9050	0
314	20230705	134700	69706000	9050	9060	9060	9050	1345
315	20230705	134600	57528880	9070	9070	9070	9070	0
316	20230705	134500	57528880	9070	9070	9070	9070	1
317	20230705	134400	57519810	9070	9070	9070	9070	0
318	20230705	134300	57519810	9070	9070	9070	9070	0
319	20230705	134200	57519810	9070	9070	9070	9070	0
320	20230705	134100	57519810	9070	9070	9070	9070	0
321	20230705	134000	57519810	9070	9070	9070	9070	0
322	20230705	133900	57519810	9070	9070	9070	9070	0
323	20230705	133800	57519810	9070	9070	9070	9070	0
324	20230705	133700	57519810	9070	9070	9070	9070	0
325	20230705	133600	57519810	9070	9070	9070	9070	1
326	20230705	133500	57510740	9070	9070	9070	9070	0
327	20230705	133400	57510740	9070	9070	9070	9070	0
328	20230705	133300	57510740	9070	9070	9070	9070	0
329	20230705	133200	57510740	9070	9070	9070	9070	0
330	20230705	133100	57510740	9070	9070	9070	9070	0
331	20230705	133000	57510740	9070	9070	9070	9070	0
332	20230705	132900	57510740	9070	9070	9070	9070	0
333	20230705	132800	57510740	9070	9070	9070	9070	0
334	20230705	132700	57510740	9070	9070	9070	9070	0
335	20230705	132600	57510740	9070	9070	9070	9070	0
336	20230705	132500	57510740	9070	9070	9070	9070	0
337	20230705	132400	57510740	9070	9070	9070	9070	0
338	20230705	132300	57510740	9070	9070	9070	9070	0
339	20230705	132200	57510740	9070	9070	9070	9070	0
340	20230705	132100	57510740	9070	9070	9070	9070	0
341	20230705	132000	57510740	9070	9070	9070	9070	0
342	20230705	131900	57510740	9070	9070	9070	9070	0
343	20230705	131800	57510740	9070	9070	9070	9070	0
344	20230705	131700	57510740	9070	9070	9070	9070	0
345	20230705	131600	57510740	9070	9070	9070	9070	0
346	20230705	131500	57510740	9070	9070	9070	9070	0
347	20230705	131400	57510740	9070	9070	9070	9070	0
348	20230705	131300	57510740	9070	9070	9070	9070	0
349	20230705	131200	57510740	9070	9070	9070	9070	0
350	20230705	131100	57510740	9070	9070	9070	9070	0
351	20230705	131000	57510740	9070	9070	9070	9070	1
352	20230705	130900	57501670	9060	9060	9060	9060	0
353	20230705	130800	57501670	9060	9060	9060	9060	0
354	20230705	130700	57501670	9060	9060	9060	9060	0
355	20230705	130600	57501670	9060	9060	9060	9060	0
356	20230705	130500	57501670	9060	9060	9060	9060	0
357	20230705	130400	57501670	9060	9060	9060	9060	0
358	20230705	130300	57501670	9060	9060	9060	9060	3
359	20230705	130200	57474490	9070	9070	9070	9070	0
360	20230705	130100	57474490	9070	9070	9070	9070	0
361	20230705	130000	57474490	9070	9070	9070	9070	0
362	20230705	125900	57474490	9070	9070	9070	9070	0
363	20230705	125800	57474490	9070	9070	9070	9070	0
364	20230705	125700	57474490	9070	9070	9070	9070	0
365	20230705	125600	57474490	9070	9070	9070	9070	0
366	20230705	125500	57474490	9070	9070	9070	9070	0
367	20230705	125400	57474490	9070	9070	9070	9070	0
368	20230705	125300	57474490	9070	9070	9070	9070	0
369	20230705	125200	57474490	9070	9070	9070	9070	0
370	20230705	125100	57474490	9070	9070	9070	9070	0
371	20230705	125000	57474490	9070	9070	9070	9070	50
372	20230705	124900	57020990	9070	9070	9070	9070	10
373	20230705	124800	56930290	9070	9070	9070	9070	0
374	20230705	124700	56930290	9070	9070	9070	9070	0
375	20230705	124600	56930290	9070	9070	9070	9070	0
376	20230705	124500	56930290	9070	9070	9070	9070	1
377	20230705	124400	56921220	9090	9090	9090	9090	0
378	20230705	124300	56921220	9090	9090	9090	9090	0
379	20230705	124200	56921220	9090	9090	9090	9090	0
380	20230705	124100	56921220	9090	9090	9090	9090	0
381	20230705	124000	56921220	9090	9090	9090	9090	0
382	20230705	123900	56921220	9090	9090	9090	9090	3
383	20230705	123800	56893950	9090	9090	9090	9090	11
384	20230705	123700	56793960	9050	9060	9060	9050	3
385	20230705	123600	56766790	9090	9090	9090	9090	1
386	20230705	123500	56757700	9090	9090	9090	9090	1
387	20230705	123400	56748610	9090	9090	9090	9090	0
388	20230705	123300	56748610	9090	9090	9090	9090	0
389	20230705	123200	56748610	9090	9090	9090	9090	49
390	20230705	123100	56303200	9090	9090	9090	9090	0
391	20230705	123000	56303200	9090	9090	9090	9090	0
392	20230705	122900	56303200	9090	9090	9090	9090	0
393	20230705	122800	56303200	9090	9090	9090	9090	0
394	20230705	122700	56303200	9090	9090	9090	9090	0
395	20230705	122600	56303200	9090	9090	9090	9090	0
396	20230705	122500	56303200	9090	9090	9090	9090	0
397	20230705	122400	56303200	9090	9090	9090	9090	1
398	20230705	122300	56294110	9090	9090	9090	9090	0
399	20230705	122200	56294110	9090	9090	9090	9090	0
400	20230705	122100	56294110	9090	9090	9090	9090	0
401	20230705	122000	56294110	9090	9090	9090	9090	0
402	20230705	121900	56294110	9090	9090	9090	9090	0
403	20230705	121800	56294110	9090	9090	9090	9090	0
404	20230705	121700	56294110	9090	9090	9090	9090	0
405	20230705	121600	56294110	9090	9090	9090	9090	0
406	20230705	121500	56294110	9090	9090	9090	9090	0
407	20230705	121400	56294110	9090	9090	9090	9090	0
408	20230705	121300	56294110	9090	9090	9090	9090	1
409	20230705	121200	56285020	9070	9070	9070	9070	1
410	20230705	121100	56275950	9080	9080	9080	9080	0
411	20230705	121000	56275950	9080	9080	9080	9080	0
412	20230705	120900	56275950	9080	9080	9080	9080	0
413	20230705	120800	56275950	9080	9080	9080	9080	0
414	20230705	120700	56275950	9080	9080	9080	9080	0
415	20230705	120600	56275950	9080	9080	9080	9080	20
416	20230705	120500	56094350	9080	9080	9080	9080	0
417	20230705	120400	56094350	9080	9080	9080	9080	0
418	20230705	120300	56094350	9080	9070	9080	9070	560
419	20230705	120200	51010820	9060	9060	9060	9060	0
420	20230705	120100	51010820	9060	9060	9060	9060	0
421	20230705	120000	51010820	9060	9060	9060	9060	0
422	20230705	115900	51010820	9060	9060	9060	9060	0
423	20230705	115800	51010820	9060	9060	9060	9060	0
424	20230705	115700	51010820	9060	9060	9060	9060	0
425	20230705	115600	51010820	9060	9060	9060	9060	0
426	20230705	115500	51010820	9060	9060	9060	9060	0
427	20230705	115400	51010820	9060	9060	9060	9060	0
428	20230705	115300	51010820	9060	9060	9060	9060	0
429	20230705	115200	51010820	9060	9060	9060	9060	0
430	20230705	115100	51010820	9060	9060	9060	9060	0
431	20230705	115000	51010820	9060	9060	9060	9060	0
432	20230705	114900	51010820	9060	9060	9060	9060	0
433	20230705	114800	51010820	9060	9060	9060	9060	0
434	20230705	114700	51010820	9060	9060	9060	9060	0
435	20230705	114600	51010820	9060	9060	9060	9060	0
436	20230705	114500	51010820	9060	9060	9060	9060	0
437	20230705	114400	51010820	9060	9060	9060	9060	0
438	20230705	114300	51010820	9060	9060	9060	9060	0
439	20230705	114200	51010820	9060	9060	9060	9060	0
440	20230705	114100	51010820	9060	9060	9060	9060	0
441	20230705	114000	51010820	9060	9060	9060	9060	0
442	20230705	113900	51010820	9060	9060	9060	9060	0
443	20230705	113800	51010820	9060	9060	9060	9060	0
444	20230705	113700	51010820	9060	9060	9060	9060	0
445	20230705	113600	51010820	9060	9060	9060	9060	0
446	20230705	113500	51010820	9060	9060	9060	9060	0
447	20230705	113400	51010820	9060	9060	9060	9060	0
448	20230705	113300	51010820	9060	9060	9060	9060	0
449	20230705	113200	51010820	9060	9060	9060	9060	0
450	20230705	113100	51010820	9060	9060	9060	9060	13
451	20230705	113000	50893040	9060	9060	9060	9060	0
452	20230705	112900	50893040	9060	9060	9060	9060	0
453	20230705	112800	50893040	9060	9060	9060	9060	0
454	20230705	112700	50893040	9060	9060	9060	9060	0
455	20230705	112600	50893040	9060	9060	9060	9060	0
456	20230705	112500	50893040	9060	9060	9060	9060	0
457	20230705	112400	50893040	9060	9060	9060	9060	0
458	20230705	112300	50893040	9060	9060	9060	9060	0
459	20230705	112200	50893040	9060	9060	9060	9060	0
460	20230705	112100	50893040	9060	9060	9060	9060	0
461	20230705	112000	50893040	9060	9060	9060	9060	10
462	20230705	111900	50802440	9070	9070	9070	9070	0
463	20230705	111800	50802440	9070	9070	9070	9070	0
464	20230705	111700	50802440	9070	9070	9070	9070	0
465	20230705	111600	50802440	9070	9070	9070	9070	0
466	20230705	111500	50802440	9070	9070	9070	9070	0
467	20230705	111400	50802440	9070	9070	9070	9070	1
468	20230705	111300	50793370	9070	9070	9070	9070	0
469	20230705	111200	50793370	9070	9070	9070	9070	2
470	20230705	111100	50775230	9070	9070	9070	9070	0
471	20230705	111000	50775230	9070	9070	9070	9070	0
472	20230705	110900	50775230	9070	9070	9070	9070	0
473	20230705	110800	50775230	9070	9070	9070	9070	1
474	20230705	110700	50766160	9070	9070	9070	9070	0
475	20230705	110600	50766160	9070	9070	9070	9070	0
476	20230705	110500	50766160	9070	9070	9070	9070	0
477	20230705	110400	50766160	9070	9070	9070	9070	0
478	20230705	110300	50766160	9070	9070	9070	9070	0
479	20230705	110200	50766160	9070	9070	9070	9070	0
480	20230705	110100	50766160	9070	9070	9070	9070	0
481	20230705	110000	50766160	9070	9070	9070	9070	304
482	20230705	105900	48008880	9070	9070	9070	9070	195
483	20230705	105800	46240230	9090	9090	9090	9090	0
484	20230705	105700	46240230	9090	9090	9090	9090	0
485	20230705	105600	46240230	9090	9090	9090	9090	0
486	20230705	105500	46240230	9090	9090	9090	9090	0
487	20230705	105400	46240230	9090	9090	9090	9090	0
488	20230705	105300	46240230	9090	9090	9090	9090	0
489	20230705	105200	46240230	9090	9090	9090	9090	0
490	20230705	105100	46240230	9090	9090	9090	9090	0
491	20230705	105000	46240230	9090	9090	9090	9090	4
492	20230705	104900	46203870	9090	9090	9090	9090	0
493	20230705	104800	46203870	9090	9090	9090	9090	0
494	20230705	104700	46203870	9090	9090	9090	9090	75
495	20230705	104600	45522120	9090	9090	9090	9090	0
496	20230705	104500	45522120	9090	9090	9090	9090	0
497	20230705	104400	45522120	9090	9090	9090	9090	0
498	20230705	104300	45522120	9090	9090	9090	9090	0
499	20230705	104200	45522120	9090	9090	9090	9090	700
500	20230705	104100	39159120	9070	9070	9070	9070	0
501	20230705	104000	39159120	9070	9070	9070	9070	0
502	20230705	103900	39159120	9070	9070	9070	9070	0
503	20230705	103800	39159120	9070	9070	9070	9070	0
504	20230705	103700	39159120	9070	9070	9070	9070	0
505	20230705	103600	39159120	9070	9070	9070	9070	120
506	20230705	103500	38070720	9070	9070	9070	9070	120
507	20230705	103400	36982320	9070	9070	9070	9070	0
508	20230705	103300	36982320	9070	9070	9070	9070	0
509	20230705	103200	36982320	9070	9070	9070	9070	0
510	20230705	103100	36982320	9070	9070	9070	9070	16
511	20230705	103000	36837200	9070	9070	9070	9070	0
512	20230705	102900	36837200	9070	9070	9070	9070	0
513	20230705	102800	36837200	9070	9070	9070	9070	0
514	20230705	102700	36837200	9070	9090	9090	9070	250
515	20230705	102600	34565040	9090	9090	9090	9090	0
516	20230705	102500	34565040	9090	9090	9090	9090	50
517	20230705	102400	34110540	9090	9090	9090	9090	0
518	20230705	102300	34110540	9090	9090	9090	9090	0
519	20230705	102200	34110540	9090	9090	9090	9090	0
520	20230705	102100	34110540	9090	9090	9090	9090	0
521	20230705	102000	34110540	9090	9090	9090	9090	10
522	20230705	101900	34019640	9090	9090	9090	9090	0
523	20230705	101800	34019640	9090	9090	9090	9090	0
524	20230705	101700	34019640	9090	9090	9090	9090	0
525	20230705	101600	34019640	9090	9090	9090	9090	0
526	20230705	101500	34019640	9090	9090	9090	9090	0
527	20230705	101400	34019640	9090	9090	9090	9090	0
528	20230705	101300	34019640	9090	9090	9090	9090	0
529	20230705	101200	34019640	9090	9090	9090	9090	0
530	20230705	101100	34019640	9090	9090	9090	9090	0
531	20230705	101000	34019640	9090	9090	9090	9090	0
532	20230705	100900	34019640	9090	9090	9090	9090	0
533	20230705	100800	34019640	9090	9090	9090	9090	0
534	20230705	100700	34019640	9090	9090	9090	9090	10
535	20230705	100600	33928740	9090	9090	9090	9090	0
536	20230705	100500	33928740	9090	9090	9090	9090	0
537	20230705	100400	33928740	9090	9090	9090	9090	0
538	20230705	100300	33928740	9090	9090	9090	9090	0
539	20230705	100200	33928740	9090	9090	9090	9090	0
540	20230705	100100	33928740	9090	9090	9090	9090	0
541	20230705	100000	33928740	9090	9090	9090	9090	0
542	20230705	095900	33928740	9090	9090	9090	9090	0
543	20230705	095800	33928740	9090	9100	9100	9090	13
544	20230705	095700	33810450	9110	9110	9110	9110	0
545	20230705	095600	33810450	9110	9110	9110	9110	0
546	20230705	095500	33810450	9110	9110	9110	9110	0
547	20230705	095400	33810450	9110	9110	9110	9110	0
548	20230705	095300	33810450	9110	9110	9110	9110	0
549	20230705	095200	33810450	9110	9110	9110	9110	0
550	20230705	095100	33810450	9110	9110	9110	9110	0
551	20230705	095000	33810450	9110	9110	9110	9110	0
552	20230705	094900	33810450	9110	9110	9110	9110	0
553	20230705	094800	33810450	9110	9110	9110	9110	0
554	20230705	094700	33810450	9110	9110	9110	9110	0
555	20230705	094600	33810450	9110	9110	9110	9110	0
556	20230705	094500	33810450	9110	9110	9110	9110	1
557	20230705	094400	33801340	9100	9100	9100	9100	0
558	20230705	094300	33801340	9100	9100	9100	9100	0
559	20230705	094200	33801340	9100	9100	9100	9100	0
560	20230705	094100	33801340	9100	9100	9100	9100	0
561	20230705	094000	33801340	9100	9100	9100	9100	0
562	20230705	093900	33801340	9100	9100	9100	9100	0
563	20230705	093800	33801340	9100	9100	9100	9100	0
564	20230705	093700	33801340	9100	9100	9100	9100	388
565	20230705	093600	30270540	9070	9070	9070	9070	0
566	20230705	093500	30270540	9070	9070	9070	9070	0
567	20230705	093400	30270540	9070	9080	9080	9070	2
568	20230705	093300	30252390	9100	9090	9100	9090	854
569	20230705	093200	22481520	9100	9100	9100	9100	200
570	20230705	093100	20661520	9100	9100	9100	9100	4
571	20230705	093000	20625120	9100	9090	9100	9090	8
572	20230705	092900	20552330	9100	9100	9100	9100	0
573	20230705	092800	20552330	9100	9090	9100	9090	580
574	20230705	092700	15274730	9060	9060	9060	9060	0
575	20230705	092600	15274730	9060	9060	9060	9060	0
576	20230705	092500	15274730	9060	9060	9060	9060	1000
577	20230705	092400	6214730	9100	9080	9100	9080	400
578	20230705	092300	2576110	9080	9060	9080	9060	8
579	20230705	092200	2503490	9060	9060	9060	9060	0
580	20230705	092100	2503490	9060	9060	9060	9060	1
581	20230705	092000	2494430	9070	9070	9070	9070	1
582	20230705	091900	2485360	9080	9080	9080	9080	0
583	20230705	091800	2485360	9080	9080	9080	9080	0
584	20230705	091700	2485360	9080	9080	9080	9080	0
585	20230705	091600	2485360	9080	9080	9080	9080	10
586	20230705	091500	2394560	9080	9080	9080	9080	0
587	20230705	091400	2394560	9080	9080	9080	9080	200
588	20230705	091300	578560	9060	9060	9060	9060	0
589	20230705	091200	578560	9060	9060	9060	9060	0
590	20230705	091100	578560	9060	9060	9060	9060	2
591	20230705	091000	560440	9070	9070	9070	9070	0
592	20230705	090900	560440	9070	9090	9090	9070	11
593	20230705	090800	460470	9050	9050	9050	9050	0
594	20230705	090700	460470	9050	9050	9050	9050	0
595	20230705	090600	460470	9050	9050	9050	9050	0
596	20230705	090500	460470	9050	9050	9050	9050	0
597	20230705	090400	460470	9050	9050	9050	9050	0
598	20230705	090300	460470	9050	9050	9050	9050	0
599	20230705	090200	460470	9050	9050	9050	9050	15
600	20230705	090100	324720	9010	9010	9010	9010	0
601	20230705	090000	324720	9010	9010	9010	9010	27