KissMeData/004440/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	184000	116950810	4995	4995	4995	4995	1112
3	20230717	183900	116950810	4995	4995	4995	4995	0
4	20230717	183800	116950810	4995	4995	4995	4995	0
5	20230717	183700	116950810	4995	4995	4995	4995	0
6	20230717	183600	116950810	4995	4995	4995	4995	0
7	20230717	183500	116950810	4995	4995	4995	4995	0
8	20230717	183400	116950810	4995	4995	4995	4995	0
9	20230717	183300	116950810	4995	4995	4995	4995	0
10	20230717	183200	116950810	4995	4995	4995	4995	0
11	20230717	183100	116950810	4995	4995	4995	4995	0
12	20230717	183000	116950810	4995	4995	4995	4995	0
13	20230717	182900	116950810	4995	4995	4995	4995	0
14	20230717	182800	116950810	4995	4995	4995	4995	0
15	20230717	182700	116950810	4995	4995	4995	4995	0
16	20230717	182600	116950810	4995	4995	4995	4995	0
17	20230717	182500	116950810	4995	4995	4995	4995	0
18	20230717	182400	116950810	4995	4995	4995	4995	0
19	20230717	182300	116950810	4995	4995	4995	4995	0
20	20230717	182200	116950810	4995	4995	4995	4995	0
21	20230717	182100	116950810	4995	4995	4995	4995	0
22	20230717	182000	116950810	4995	4995	4995	4995	0
23	20230717	181900	116950810	4995	4995	4995	4995	0
24	20230717	181800	116950810	4995	4995	4995	4995	0
25	20230717	181700	116950810	4995	4995	4995	4995	0
26	20230717	181600	116950810	4995	4995	4995	4995	0
27	20230717	181500	116950810	4995	4995	4995	4995	0
28	20230717	181400	116950810	4995	4995	4995	4995	0
29	20230717	181300	116950810	4995	4995	4995	4995	0
30	20230717	181200	116950810	4995	4995	4995	4995	0
31	20230717	181100	116950810	4995	4995	4995	4995	0
32	20230717	181000	116950810	4995	4995	4995	4995	1112
33	20230717	180900	116950810	4995	4995	4995	4995	0
34	20230717	180800	116950810	4995	4995	4995	4995	0
35	20230717	180700	116950810	4995	4995	4995	4995	0
36	20230717	180600	116950810	4995	4995	4995	4995	0
37	20230717	180500	116950810	4995	4995	4995	4995	0
38	20230717	180400	116950810	4995	4995	4995	4995	0
39	20230717	180300	116950810	4995	4995	4995	4995	0
40	20230717	180200	116950810	4995	4995	4995	4995	0
41	20230717	180100	116950810	4995	4995	4995	4995	0
42	20230717	180000	116950810	4995	4995	4995	4995	0
43	20230717	175900	116950810	4995	4995	4995	4995	0
44	20230717	175800	116950810	4995	4995	4995	4995	0
45	20230717	175700	116950810	4995	4995	4995	4995	0
46	20230717	175600	116950810	4995	4995	4995	4995	0
47	20230717	175500	116950810	4995	4995	4995	4995	0
48	20230717	175400	116950810	4995	4995	4995	4995	0
49	20230717	175300	116950810	4995	4995	4995	4995	0
50	20230717	175200	116950810	4995	4995	4995	4995	0
51	20230717	175100	116950810	4995	4995	4995	4995	0
52	20230717	175000	116950810	4995	4995	4995	4995	0
53	20230717	174900	116950810	4995	4995	4995	4995	0
54	20230717	174800	116950810	4995	4995	4995	4995	0
55	20230717	174700	116950810	4995	4995	4995	4995	0
56	20230717	174600	116950810	4995	4995	4995	4995	0
57	20230717	174500	116950810	4995	4995	4995	4995	0
58	20230717	174400	116950810	4995	4995	4995	4995	0
59	20230717	174300	116950810	4995	4995	4995	4995	0
60	20230717	174200	116950810	4995	4995	4995	4995	0
61	20230717	174100	116950810	4995	4995	4995	4995	0
62	20230717	174000	116950810	4995	4995	4995	4995	1112
63	20230717	173900	116950810	4995	4995	4995	4995	0
64	20230717	173800	116950810	4995	4995	4995	4995	0
65	20230717	173700	116950810	4995	4995	4995	4995	0
66	20230717	173600	116950810	4995	4995	4995	4995	0
67	20230717	173500	116950810	4995	4995	4995	4995	0
68	20230717	173400	116950810	4995	4995	4995	4995	0
69	20230717	173300	116950810	4995	4995	4995	4995	0
70	20230717	173200	116950810	4995	4995	4995	4995	0
71	20230717	173100	116950810	4995	4995	4995	4995	0
72	20230717	173000	116950810	4995	4995	4995	4995	0
73	20230717	172900	116950810	4995	4995	4995	4995	0
74	20230717	172800	116950810	4995	4995	4995	4995	0
75	20230717	172700	116950810	4995	4995	4995	4995	0
76	20230717	172600	116950810	4995	4995	4995	4995	0
77	20230717	172500	116950810	4995	4995	4995	4995	0
78	20230717	172400	116950810	4995	4995	4995	4995	0
79	20230717	172300	116950810	4995	4995	4995	4995	0
80	20230717	172200	116950810	4995	4995	4995	4995	0
81	20230717	172100	116950810	4995	4995	4995	4995	0
82	20230717	172000	116950810	4995	4995	4995	4995	0
83	20230717	171900	116950810	4995	4995	4995	4995	0
84	20230717	171800	116950810	4995	4995	4995	4995	0
85	20230717	171700	116950810	4995	4995	4995	4995	0
86	20230717	171600	116950810	4995	4995	4995	4995	0
87	20230717	171500	116950810	4995	4995	4995	4995	0
88	20230717	171400	116950810	4995	4995	4995	4995	0
89	20230717	171300	116950810	4995	4995	4995	4995	0
90	20230717	171200	116950810	4995	4995	4995	4995	0
91	20230717	171100	116950810	4995	4995	4995	4995	0
92	20230717	171000	116950810	4995	4995	4995	4995	1112
93	20230717	170900	116950810	4995	4995	4995	4995	0
94	20230717	170800	116950810	4995	4995	4995	4995	0
95	20230717	170700	116950810	4995	4995	4995	4995	0
96	20230717	170600	116950810	4995	4995	4995	4995	0
97	20230717	170500	116950810	4995	4995	4995	4995	0
98	20230717	170400	116950810	4995	4995	4995	4995	0
99	20230717	170300	116950810	4995	4995	4995	4995	0
100	20230717	170200	116950810	4995	4995	4995	4995	0
101	20230717	170100	116950810	4995	4995	4995	4995	0
102	20230717	170000	116950810	4995	4995	4995	4995	0
103	20230717	165900	116950810	4995	4995	4995	4995	0
104	20230717	165800	116950810	4995	4995	4995	4995	0
105	20230717	165700	116950810	4995	4995	4995	4995	0
106	20230717	165600	116950810	4995	4995	4995	4995	0
107	20230717	165500	116950810	4995	4995	4995	4995	0
108	20230717	165400	116950810	4995	4995	4995	4995	0
109	20230717	165300	116950810	4995	4995	4995	4995	0
110	20230717	165200	116950810	4995	4995	4995	4995	0
111	20230717	165100	116950810	4995	4995	4995	4995	0
112	20230717	165000	116950810	4995	4995	4995	4995	0
113	20230717	164900	116950810	4995	4995	4995	4995	0
114	20230717	164800	116950810	4995	4995	4995	4995	0
115	20230717	164700	116950810	4995	4995	4995	4995	0
116	20230717	164600	116950810	4995	4995	4995	4995	0
117	20230717	164500	116950810	4995	4995	4995	4995	0
118	20230717	164400	116950810	4995	4995	4995	4995	0
119	20230717	164300	116950810	4995	4995	4995	4995	0
120	20230717	164200	116950810	4995	4995	4995	4995	0
121	20230717	164100	116950810	4995	4995	4995	4995	0
122	20230717	164000	116950810	4995	4995	4995	4995	1112
123	20230717	163900	116950810	4995	4995	4995	4995	0
124	20230717	163800	116950810	4995	4995	4995	4995	0
125	20230717	163700	116950810	4995	4995	4995	4995	0
126	20230717	163600	116950810	4995	4995	4995	4995	0
127	20230717	163500	116950810	4995	4995	4995	4995	0
128	20230717	163400	116950810	4995	4995	4995	4995	0
129	20230717	163300	116950810	4995	4995	4995	4995	0
130	20230717	163200	116950810	4995	4995	4995	4995	0
131	20230717	163100	116950810	4995	4995	4995	4995	0
132	20230717	163000	116950810	4995	4995	4995	4995	0
133	20230717	162900	116950810	4995	4995	4995	4995	0
134	20230717	162800	116950810	4995	4995	4995	4995	0
135	20230717	162700	116950810	4995	4995	4995	4995	0
136	20230717	162600	116950810	4995	4995	4995	4995	0
137	20230717	162500	116950810	4995	4995	4995	4995	0
138	20230717	162400	116950810	4995	4995	4995	4995	0
139	20230717	162300	116950810	4995	4995	4995	4995	0
140	20230717	162200	116950810	4995	4995	4995	4995	0
141	20230717	162100	116950810	4995	4995	4995	4995	0
142	20230717	162000	116950810	4995	4995	4995	4995	0
143	20230717	161900	116950810	4995	4995	4995	4995	0
144	20230717	161800	116950810	4995	4995	4995	4995	0
145	20230717	161700	116950810	4995	4995	4995	4995	0
146	20230717	161600	116950810	4995	4995	4995	4995	0
147	20230717	161500	116950810	4995	4995	4995	4995	0
148	20230717	161400	116950810	4995	4995	4995	4995	0
149	20230717	161300	116950810	4995	4995	4995	4995	0
150	20230717	161200	116950810	4995	4995	4995	4995	0
151	20230717	161100	116950810	4995	4995	4995	4995	0
152	20230717	161000	116950810	4995	4995	4995	4995	1112
153	20230717	160900	116950810	4995	4995	4995	4995	0
154	20230717	160800	116950810	4995	4995	4995	4995	0
155	20230717	160700	116950810	4995	4995	4995	4995	0
156	20230717	160600	116950810	4995	4995	4995	4995	0
157	20230717	160500	116950810	4995	4995	4995	4995	0
158	20230717	160400	116950810	4995	4995	4995	4995	0
159	20230717	160300	116950810	4995	4995	4995	4995	0
160	20230717	160200	116950810	4995	4995	4995	4995	0
161	20230717	160100	116950810	4995	4995	4995	4995	0
162	20230717	160000	116950810	4995	4995	4995	4995	0
163	20230717	155900	116950810	4995	4995	4995	4995	0
164	20230717	155800	116950810	4995	4995	4995	4995	0
165	20230717	155700	116950810	4995	4995	4995	4995	0
166	20230717	155600	116950810	4995	4995	4995	4995	0
167	20230717	155500	116950810	4995	4995	4995	4995	0
168	20230717	155400	116950810	4995	4995	4995	4995	0
169	20230717	155300	116950810	4995	4995	4995	4995	0
170	20230717	155200	116950810	4995	4995	4995	4995	0
171	20230717	155100	116950810	4995	4995	4995	4995	0
172	20230717	155000	116950810	4995	4995	4995	4995	0
173	20230717	154900	116950810	4995	4995	4995	4995	0
174	20230717	154800	116950810	4995	4995	4995	4995	0
175	20230717	154700	116950810	4995	4995	4995	4995	0
176	20230717	154600	116950810	4995	4995	4995	4995	0
177	20230717	154500	116950810	4995	4995	4995	4995	0
178	20230717	154400	116950810	4995	4995	4995	4995	0
179	20230717	154300	116950810	4995	4995	4995	4995	0
180	20230717	154200	116950810	4995	4995	4995	4995	0
181	20230717	154100	116950810	4995	4995	4995	4995	0
182	20230717	154000	116950810	4995	4995	4995	4995	1112
183	20230717	153900	116950810	4995	4995	4995	4995	0
184	20230717	153800	116950810	4995	4995	4995	4995	0
185	20230717	153700	116950810	4995	4995	4995	4995	0
186	20230717	153600	116950810	4995	4995	4995	4995	0
187	20230717	153500	116950810	4995	4995	4995	4995	0
188	20230717	153400	116950810	4995	4995	4995	4995	0
189	20230717	153300	116950810	4995	4995	4995	4995	0
190	20230717	153200	116950810	4995	4995	4995	4995	0
191	20230717	153100	116950810	4995	4995	4995	4995	0
192	20230717	153000	116950810	4995	4995	4995	4995	1112
193	20230717	152900	111396370	4990	4990	4990	4990	0
194	20230717	152800	111396370	4990	4990	4990	4990	0
195	20230717	152700	111396370	4990	4990	4990	4990	0
196	20230717	152600	111396370	4990	4990	4990	4990	0
197	20230717	152500	111396370	4990	4990	4990	4990	0
198	20230717	152400	111396370	4990	4990	4990	4990	0
199	20230717	152300	111396370	4990	4990	4990	4990	0
200	20230717	152200	111396370	4990	4990	4990	4990	0
201	20230717	152100	111396370	4990	4990	4990	4990	0
202	20230717	152000	111396370	4990	4990	4990	4990	0
203	20230717	151900	111396370	4990	4995	4995	4985	425
204	20230717	151800	109273680	5030	5030	5030	5030	1
205	20230717	151700	109268650	4995	4995	4995	4995	117
206	20230717	151600	108684235	4995	4995	4995	4995	1
207	20230717	151500	108679240	4980	4990	4990	4980	63
208	20230717	151400	108365485	4995	4995	4995	4995	20
209	20230717	151300	108265585	4995	4995	4995	4995	0
210	20230717	151200	108265585	4995	4995	4995	4995	4
211	20230717	151100	108245605	4980	4990	4990	4980	27
212	20230717	151000	108111020	4990	4995	4995	4990	18
213	20230717	150900	108021180	5000	5000	5000	5000	454
214	20230717	150800	105751180	5000	5000	5000	5000	1352
215	20230717	150700	98991180	5000	5000	5000	5000	0
216	20230717	150600	98991180	5000	5000	5000	5000	0
217	20230717	150500	98991180	5000	5000	5000	5000	0
218	20230717	150400	98991180	5000	5000	5000	5000	0
219	20230717	150300	98991180	5000	5000	5000	5000	400
220	20230717	150200	96991180	5000	5000	5000	5000	0
221	20230717	150100	96991180	5000	5000	5000	5000	600
222	20230717	150000	93991180	5000	5000	5000	5000	0
223	20230717	145900	93991180	5000	5000	5000	5000	0
224	20230717	145800	93991180	5000	5000	5000	5000	0
225	20230717	145700	93991180	5000	5000	5000	5000	0
226	20230717	145600	93991180	5000	5000	5000	5000	0
227	20230717	145500	93991180	5000	5000	5000	5000	0
228	20230717	145400	93991180	5000	5000	5000	5000	0
229	20230717	145300	93991180	5000	5000	5000	5000	4
230	20230717	145200	93971180	4970	4970	4970	4970	270
231	20230717	145100	92629280	4970	4985	5000	4970	2415
232	20230717	145000	80579105	5000	5000	5000	4985	1570
233	20230717	144900	72739775	4990	5000	5000	4990	302
234	20230717	144800	71232140	5000	5000	5000	5000	0
235	20230717	144700	71232140	5000	5000	5000	4995	181
236	20230717	144600	70327210	4995	4995	4995	4995	0
237	20230717	144500	70327210	4995	4995	4995	4995	0
238	20230717	144400	70327210	4995	4995	4995	4995	0
239	20230717	144300	70327210	4995	4995	4995	4995	0
240	20230717	144200	70327210	4995	4995	4995	4995	0
241	20230717	144100	70327210	4995	4995	4995	4995	300
242	20230717	144000	68828710	5000	5000	5000	5000	19
243	20230717	143900	68733710	5000	5000	5000	5000	3
244	20230717	143800	68718710	5000	5000	5000	5000	0
245	20230717	143700	68718710	5000	5000	5000	5000	0
246	20230717	143600	68718710	5000	5000	5000	5000	0
247	20230717	143500	68718710	5000	5000	5000	5000	5
248	20230717	143400	68693710	5000	5000	5000	5000	105
249	20230717	143300	68168710	5000	5000	5000	5000	0
250	20230717	143200	68168710	5000	5000	5000	5000	13
251	20230717	143100	68103710	5000	5000	5000	5000	137
252	20230717	143000	67418710	5000	5000	5000	5000	217
253	20230717	142900	66333710	5000	5000	5000	5000	0
254	20230717	142800	66333710	5000	5000	5000	5000	0
255	20230717	142700	66333710	5000	5000	5000	5000	0
256	20230717	142600	66333710	5000	5000	5000	5000	0
257	20230717	142500	66333710	5000	5000	5000	5000	0
258	20230717	142400	66333710	5000	5000	5000	5000	2
259	20230717	142300	66323710	5000	5000	5000	5000	75
260	20230717	142200	65948710	5000	5000	5000	5000	33
261	20230717	142100	65783710	4990	4990	4990	4990	0
262	20230717	142000	65783710	4990	4990	4990	4990	0
263	20230717	141900	65783710	4990	4990	4990	4990	0
264	20230717	141800	65783710	4990	4990	4990	4990	0
265	20230717	141700	65783710	4990	4990	4990	4990	30
266	20230717	141600	65634010	4990	4990	4990	4990	0
267	20230717	141500	65634010	4990	4990	4990	4990	0
268	20230717	141400	65634010	4990	4990	4990	4990	0
269	20230717	141300	65634010	4990	5000	5000	4990	34
270	20230717	141200	65464030	5000	5000	5000	5000	235
271	20230717	141100	64289030	5000	5010	5010	5000	3333
272	20230717	141000	47624020	5000	5000	5000	5000	0
273	20230717	140900	47624020	5000	4990	5000	4990	311
274	20230717	140800	46072020	4990	4990	4990	4990	0
275	20230717	140700	46072020	4990	4990	4990	4990	0
276	20230717	140600	46072020	4990	4990	4990	4990	50
277	20230717	140500	45822520	4990	4990	4990	4990	1
278	20230717	140400	45817530	4990	4990	4990	4990	12
279	20230717	140300	45757650	4990	4990	4990	4990	20
280	20230717	140200	45657850	4990	4990	4990	4990	40
281	20230717	140100	45458250	4990	4990	4990	4990	0
282	20230717	140000	45458250	4990	4990	4990	4990	0
283	20230717	135900	45458250	4990	4990	4990	4990	1
284	20230717	135800	45453260	5000	5000	5000	5000	0
285	20230717	135700	45453260	5000	5000	5000	5000	0
286	20230717	135600	45453260	5000	5000	5000	5000	0
287	20230717	135500	45453260	5000	5000	5000	5000	0
288	20230717	135400	45453260	5000	5000	5000	5000	400
289	20230717	135300	43453260	5040	5040	5040	5040	1
290	20230717	135200	43448220	4990	4990	4990	4990	703
291	20230717	135100	39940250	4990	4990	4990	4990	86
292	20230717	135000	39511110	4990	4990	4990	4990	185
293	20230717	134900	38587960	4990	5050	5050	4990	2166
294	20230717	134800	27741240	5060	5060	5060	5060	0
295	20230717	134700	27741240	5060	5060	5060	5060	464
296	20230717	134600	25393400	5070	5070	5070	5070	0
297	20230717	134500	25393400	5070	5080	5080	5070	463
298	20230717	134400	23041960	5080	5080	5080	5080	0
299	20230717	134300	23041960	5080	5080	5080	5080	0
300	20230717	134200	23041960	5080	5080	5090	5080	5
301	20230717	134100	23016550	5080	5080	5080	5080	3
302	20230717	134000	23001310	5080	5090	5090	5080	103
303	20230717	133900	22477070	5090	5090	5090	5090	0
304	20230717	133800	22477070	5090	5090	5090	5090	0
305	20230717	133700	22477070	5090	5090	5090	5090	0
306	20230717	133600	22477070	5090	5090	5090	5090	0
307	20230717	133500	22477070	5090	5090	5090	5090	1000
308	20230717	133400	17387070	5080	5080	5080	5080	0
309	20230717	133300	17387070	5080	5080	5080	5080	0
310	20230717	133200	17387070	5080	5080	5080	5080	3
311	20230717	133100	17371830	5080	5080	5080	5080	93
312	20230717	133000	16899390	5080	5080	5080	5080	0
313	20230717	132900	16899390	5080	5080	5080	5080	10
314	20230717	132800	16848590	5080	5080	5080	5080	0
315	20230717	132700	16848590	5080	5080	5080	5080	0
316	20230717	132600	16848590	5080	5080	5080	5080	0
317	20230717	132500	16848590	5080	5080	5080	5080	0
318	20230717	132400	16848590	5080	5080	5080	5080	0
319	20230717	132300	16848590	5080	5080	5080	5080	1
320	20230717	132200	16843510	5080	5080	5080	5080	0
321	20230717	132100	16843510	5080	5080	5080	5080	0
322	20230717	132000	16843510	5080	5080	5080	5080	0
323	20230717	131900	16843510	5080	5080	5080	5080	0
324	20230717	131800	16843510	5080	5080	5080	5080	14
325	20230717	131700	16772390	5080	5080	5080	5080	0
326	20230717	131600	16772390	5080	5080	5080	5080	400
327	20230717	131500	14740390	5090	5090	5090	5090	1
328	20230717	131400	14735300	5080	5080	5080	5080	0
329	20230717	131300	14735300	5080	5080	5080	5080	0
330	20230717	131200	14735300	5080	5080	5080	5080	0
331	20230717	131100	14735300	5080	5080	5080	5080	0
332	20230717	131000	14735300	5080	5080	5080	5080	0
333	20230717	130900	14735300	5080	5080	5080	5080	0
334	20230717	130800	14735300	5080	5080	5080	5080	111
335	20230717	130700	14171420	5080	5080	5080	5080	0
336	20230717	130600	14171420	5080	5080	5080	5080	26
337	20230717	130500	14039340	5090	5090	5090	5090	5
338	20230717	130400	14013890	5090	5090	5090	5090	0
339	20230717	130300	14013890	5090	5090	5090	5090	0
340	20230717	130200	14013890	5090	5090	5090	5090	189
341	20230717	130100	13051880	5100	5100	5100	5100	0
342	20230717	130000	13051880	5100	5100	5100	5100	0
343	20230717	125900	13051880	5100	5100	5100	5100	195
344	20230717	125800	12057380	5090	5090	5090	5090	0
345	20230717	125700	12057380	5090	5090	5090	5090	0
346	20230717	125600	12057380	5090	5090	5090	5090	40
347	20230717	125500	11853780	5090	5090	5090	5090	0
348	20230717	125400	11853780	5090	5090	5090	5090	0
349	20230717	125300	11853780	5090	5090	5090	5090	0
350	20230717	125200	11853780	5090	5090	5090	5090	1
351	20230717	125100	11848690	5090	5090	5090	5090	3
352	20230717	125000	11833420	5090	5090	5090	5090	3
353	20230717	124900	11818150	5100	5100	5100	5100	100
354	20230717	124800	11308150	5100	5100	5100	5100	0
355	20230717	124700	11308150	5100	5100	5100	5100	0
356	20230717	124600	11308150	5100	5100	5100	5100	0
357	20230717	124500	11308150	5100	5100	5100	5100	0
358	20230717	124400	11308150	5100	5100	5100	5100	0
359	20230717	124300	11308150	5100	5100	5100	5100	0
360	20230717	124200	11308150	5100	5100	5100	5100	0
361	20230717	124100	11308150	5100	5100	5100	5100	0
362	20230717	124000	11308150	5100	5100	5100	5100	0
363	20230717	123900	11308150	5100	5100	5100	5100	0
364	20230717	123800	11308150	5100	5100	5100	5100	0
365	20230717	123700	11308150	5100	5100	5100	5100	10
366	20230717	123600	11257150	5090	5090	5090	5090	0
367	20230717	123500	11257150	5090	5090	5090	5090	0
368	20230717	123400	11257150	5090	5090	5090	5090	0
369	20230717	123300	11257150	5090	5090	5090	5090	13
370	20230717	123200	11190980	5100	5100	5100	5100	1
371	20230717	123100	11185880	5100	5100	5100	5100	0
372	20230717	123000	11185880	5100	5100	5100	5100	0
373	20230717	122900	11185880	5100	5100	5100	5100	0
374	20230717	122800	11185880	5100	5100	5100	5100	0
375	20230717	122700	11185880	5100	5100	5100	5100	0
376	20230717	122600	11185880	5100	5100	5100	5100	0
377	20230717	122500	11185880	5100	5100	5100	5100	0
378	20230717	122400	11185880	5100	5100	5100	5100	0
379	20230717	122300	11185880	5100	5100	5100	5100	0
380	20230717	122200	11185880	5100	5100	5100	5100	0
381	20230717	122100	11185880	5100	5100	5100	5100	0
382	20230717	122000	11185880	5100	5100	5100	5100	0
383	20230717	121900	11185880	5100	5100	5100	5100	0
384	20230717	121800	11185880	5100	5100	5100	5100	0
385	20230717	121700	11185880	5100	5100	5100	5100	0
386	20230717	121600	11185880	5100	5100	5100	5100	0
387	20230717	121500	11185880	5100	5100	5100	5100	0
388	20230717	121400	11185880	5100	5100	5100	5100	0
389	20230717	121300	11185880	5100	5100	5100	5100	0
390	20230717	121200	11185880	5100	5100	5100	5100	0
391	20230717	121100	11185880	5100	5100	5100	5100	0
392	20230717	121000	11185880	5100	5100	5100	5100	0
393	20230717	120900	11185880	5100	5100	5100	5100	0
394	20230717	120800	11185880	5100	5100	5100	5100	0
395	20230717	120700	11185880	5100	5100	5100	5100	0
396	20230717	120600	11185880	5100	5100	5100	5100	0
397	20230717	120500	11185880	5100	5100	5100	5100	111
398	20230717	120400	10619780	5110	5110	5110	5110	0
399	20230717	120300	10619780	5110	5110	5110	5110	0
400	20230717	120200	10619780	5110	5110	5110	5110	0
401	20230717	120100	10619780	5110	5110	5110	5110	0
402	20230717	120000	10619780	5110	5110	5110	5110	0
403	20230717	115900	10619780	5110	5110	5110	5110	0
404	20230717	115800	10619780	5110	5110	5110	5110	0
405	20230717	115700	10619780	5110	5110	5110	5110	0
406	20230717	115600	10619780	5110	5110	5110	5110	0
407	20230717	115500	10619780	5110	5110	5110	5110	0
408	20230717	115400	10619780	5110	5110	5110	5110	0
409	20230717	115300	10619780	5110	5110	5110	5110	0
410	20230717	115200	10619780	5110	5110	5110	5110	0
411	20230717	115100	10619780	5110	5110	5110	5110	0
412	20230717	115000	10619780	5110	5110	5110	5110	0
413	20230717	114900	10619780	5110	5110	5110	5110	0
414	20230717	114800	10619780	5110	5110	5110	5110	0
415	20230717	114700	10619780	5110	5110	5110	5110	0
416	20230717	114600	10619780	5110	5110	5110	5110	0
417	20230717	114500	10619780	5110	5110	5110	5110	0
418	20230717	114400	10619780	5110	5110	5110	5110	0
419	20230717	114300	10619780	5110	5110	5110	5110	0
420	20230717	114200	10619780	5110	5110	5110	5110	0
421	20230717	114100	10619780	5110	5110	5110	5110	6
422	20230717	114000	10589120	5110	5110	5110	5110	0
423	20230717	113900	10589120	5110	5110	5110	5110	0
424	20230717	113800	10589120	5110	5110	5110	5110	2
425	20230717	113700	10578900	5110	5110	5110	5110	0
426	20230717	113600	10578900	5110	5110	5110	5110	0
427	20230717	113500	10578900	5110	5110	5110	5110	0
428	20230717	113400	10578900	5110	5110	5110	5110	0
429	20230717	113300	10578900	5110	5110	5110	5110	0
430	20230717	113200	10578900	5110	5110	5110	5110	0
431	20230717	113100	10578900	5110	5110	5110	5110	0
432	20230717	113000	10578900	5110	5110	5110	5110	0
433	20230717	112900	10578900	5110	5110	5110	5110	0
434	20230717	112800	10578900	5110	5110	5110	5110	0
435	20230717	112700	10578900	5110	5110	5110	5110	0
436	20230717	112600	10578900	5110	5110	5110	5110	0
437	20230717	112500	10578900	5110	5110	5110	5110	0
438	20230717	112400	10578900	5110	5110	5110	5110	0
439	20230717	112300	10578900	5110	5110	5110	5110	0
440	20230717	112200	10578900	5110	5110	5110	5110	0
441	20230717	112100	10578900	5110	5110	5110	5110	0
442	20230717	112000	10578900	5110	5110	5110	5110	20
443	20230717	111900	10476700	5110	5110	5110	5110	0
444	20230717	111800	10476700	5110	5110	5110	5110	0
445	20230717	111700	10476700	5110	5110	5110	5110	0
446	20230717	111600	10476700	5110	5110	5110	5110	0
447	20230717	111500	10476700	5110	5110	5110	5110	0
448	20230717	111400	10476700	5110	5110	5110	5110	0
449	20230717	111300	10476700	5110	5110	5110	5110	0
450	20230717	111200	10476700	5110	5110	5110	5110	0
451	20230717	111100	10476700	5110	5110	5110	5110	0
452	20230717	111000	10476700	5110	5100	5110	5100	900
453	20230717	110900	5881700	5100	5100	5100	5100	0
454	20230717	110800	5881700	5100	5100	5100	5100	0
455	20230717	110700	5881700	5100	5100	5100	5100	0
456	20230717	110600	5881700	5100	5100	5100	5100	0
457	20230717	110500	5881700	5100	5100	5100	5100	0
458	20230717	110400	5881700	5100	5100	5100	5100	0
459	20230717	110300	5881700	5100	5100	5100	5100	0
460	20230717	110200	5881700	5100	5100	5100	5100	0
461	20230717	110100	5881700	5100	5100	5100	5100	0
462	20230717	110000	5881700	5100	5100	5100	5100	0
463	20230717	105900	5881700	5100	5100	5100	5100	0
464	20230717	105800	5881700	5100	5100	5100	5100	0
465	20230717	105700	5881700	5100	5100	5100	5100	0
466	20230717	105600	5881700	5100	5100	5100	5100	1
467	20230717	105500	5876600	5090	5090	5090	5090	0
468	20230717	105400	5876600	5090	5090	5090	5090	3
469	20230717	105300	5861330	5090	5090	5090	5090	2
470	20230717	105200	5851150	5080	5080	5080	5080	0
471	20230717	105100	5851150	5080	5080	5080	5080	0
472	20230717	105000	5851150	5080	5080	5080	5080	50
473	20230717	104900	5597150	5080	5080	5080	5080	0
474	20230717	104800	5597150	5080	5080	5080	5080	50
475	20230717	104700	5343150	5080	5080	5080	5080	0
476	20230717	104600	5343150	5080	5080	5080	5080	0
477	20230717	104500	5343150	5080	5080	5080	5080	0
478	20230717	104400	5343150	5080	5080	5080	5080	0
479	20230717	104300	5343150	5080	5080	5080	5080	0
480	20230717	104200	5343150	5080	5080	5080	5080	0
481	20230717	104100	5343150	5080	5080	5080	5080	0
482	20230717	104000	5343150	5080	5080	5080	5080	0
483	20230717	103900	5343150	5080	5080	5080	5080	15
484	20230717	103800	5266950	5080	5080	5080	5080	0
485	20230717	103700	5266950	5080	5080	5080	5080	0
486	20230717	103600	5266950	5080	5080	5080	5080	0
487	20230717	103500	5266950	5080	5080	5080	5080	0
488	20230717	103400	5266950	5080	5080	5080	5080	0
489	20230717	103300	5266950	5080	5080	5080	5080	0
490	20230717	103200	5266950	5080	5080	5080	5080	4
491	20230717	103100	5246630	5080	5080	5080	5080	1
492	20230717	103000	5241550	5080	5080	5080	5080	10
493	20230717	102900	5190750	5080	5070	5080	5070	69
494	20230717	102800	4840910	5070	5070	5070	5070	5
495	20230717	102700	4815560	5070	5070	5070	5070	4
496	20230717	102600	4795280	5050	5050	5050	5050	0
497	20230717	102500	4795280	5050	5050	5050	5050	0
498	20230717	102400	4795280	5050	5050	5050	5050	0
499	20230717	102300	4795280	5050	5050	5050	5050	0
500	20230717	102200	4795280	5050	5050	5050	5050	0
501	20230717	102100	4795280	5050	5050	5050	5050	0
502	20230717	102000	4795280	5050	5050	5050	5050	78
503	20230717	101900	4401380	5050	5050	5050	5050	0
504	20230717	101800	4401380	5050	5050	5050	5050	0
505	20230717	101700	4401380	5050	5050	5050	5050	0
506	20230717	101600	4401380	5050	5050	5050	5050	0
507	20230717	101500	4401380	5050	5050	5050	5050	0
508	20230717	101400	4401380	5050	5050	5050	5050	22
509	20230717	101300	4290280	5050	5050	5050	5050	0
510	20230717	101200	4290280	5050	5050	5050	5050	0
511	20230717	101100	4290280	5050	5050	5050	5050	0
512	20230717	101000	4290280	5050	5050	5050	5050	0
513	20230717	100900	4290280	5050	5050	5050	5050	0
514	20230717	100800	4290280	5050	5050	5050	5050	0
515	20230717	100700	4290280	5050	5050	5050	5050	0
516	20230717	100600	4290280	5050	5050	5050	5050	0
517	20230717	100500	4290280	5050	5050	5050	5050	0
518	20230717	100400	4290280	5050	5050	5050	5050	0
519	20230717	100300	4290280	5050	5050	5050	5050	0
520	20230717	100200	4290280	5050	5050	5050	5050	0
521	20230717	100100	4290280	5050	5050	5050	5050	0
522	20230717	100000	4290280	5050	5050	5050	5050	0
523	20230717	095900	4290280	5050	5050	5050	5050	0
524	20230717	095800	4290280	5050	5050	5050	5050	0
525	20230717	095700	4290280	5050	5050	5050	5050	0
526	20230717	095600	4290280	5050	5050	5050	5050	0
527	20230717	095500	4290280	5050	5050	5050	5050	0
528	20230717	095400	4290280	5050	5050	5050	5050	0
529	20230717	095300	4290280	5050	5050	5050	5050	0
530	20230717	095200	4290280	5050	5050	5050	5050	0
531	20230717	095100	4290280	5050	5050	5050	5050	0
532	20230717	095000	4290280	5050	5050	5050	5050	0
533	20230717	094900	4290280	5050	5050	5050	5050	9
534	20230717	094800	4244830	5050	5050	5050	5050	0
535	20230717	094700	4244830	5050	5050	5050	5050	0
536	20230717	094600	4244830	5050	5050	5050	5050	0
537	20230717	094500	4244830	5050	5050	5050	5050	0
538	20230717	094400	4244830	5050	5050	5050	5050	0
539	20230717	094300	4244830	5050	5050	5050	5050	0
540	20230717	094200	4244830	5050	5050	5050	5050	10
541	20230717	094100	4194330	5070	5070	5070	5070	2
542	20230717	094000	4184190	5070	5070	5070	5070	0
543	20230717	093900	4184190	5070	5070	5070	5070	0
544	20230717	093800	4184190	5070	5070	5070	5070	0
545	20230717	093700	4184190	5070	5070	5070	5070	0
546	20230717	093600	4184190	5070	5070	5070	5070	0
547	20230717	093500	4184190	5070	5070	5070	5070	0
548	20230717	093400	4184190	5070	5070	5070	5070	20
549	20230717	093300	4082790	5070	5070	5070	5070	0
550	20230717	093200	4082790	5070	5070	5070	5070	0
551	20230717	093100	4082790	5070	5070	5070	5070	0
552	20230717	093000	4082790	5070	5070	5070	5070	1
553	20230717	092900	4077720	5050	5060	5060	5050	24
554	20230717	092800	3956510	5050	5050	5050	5050	0
555	20230717	092700	3956510	5050	5050	5050	5050	0
556	20230717	092600	3956510	5050	5050	5050	5050	0
557	20230717	092500	3956510	5050	5050	5050	5050	143
558	20230717	092400	3234360	5050	5050	5050	5050	0
559	20230717	092300	3234360	5050	5050	5050	5050	0
560	20230717	092200	3234360	5050	5050	5050	5050	17
561	20230717	092100	3148510	5050	5050	5050	5050	21
562	20230717	092000	3042460	5050	5050	5050	5050	0
563	20230717	091900	3042460	5050	5050	5050	5050	0
564	20230717	091800	3042460	5050	5050	5050	5050	0
565	20230717	091700	3042460	5050	5050	5050	5050	207
566	20230717	091600	1997110	5060	5060	5060	5060	0
567	20230717	091500	1997110	5060	5060	5060	5060	0
568	20230717	091400	1997110	5060	5060	5060	5060	0
569	20230717	091300	1997110	5060	5060	5060	5060	0
570	20230717	091200	1997110	5060	5060	5060	5060	0
571	20230717	091100	1997110	5060	5060	5060	5060	0
572	20230717	091000	1997110	5060	5060	5060	5060	0
573	20230717	090900	1997110	5060	5060	5060	5060	0
574	20230717	090800	1997110	5060	5060	5060	5060	0
575	20230717	090700	1997110	5060	5060	5060	5060	0
576	20230717	090600	1997110	5060	5060	5060	5060	0
577	20230717	090500	1997110	5060	5060	5060	5060	0
578	20230717	090400	1997110	5060	5060	5060	5060	28
579	20230717	090300	1855430	5060	5060	5060	5060	1
580	20230717	090200	1850370	5080	5080	5080	5080	0
581	20230717	090100	1850370	5080	5100	5100	5080	69
582	20230717	090000	1499470	5110	5100	5110	5100	294