KissMeData/009680/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185000	57795440	8940	8940	8940	8940	411
3	20230705	184900	57795440	8940	8940	8940	8940	0
4	20230705	184800	57795440	8940	8940	8940	8940	0
5	20230705	184700	57795440	8940	8940	8940	8940	0
6	20230705	184600	57795440	8940	8940	8940	8940	0
7	20230705	184500	57795440	8940	8940	8940	8940	0
8	20230705	184400	57795440	8940	8940	8940	8940	0
9	20230705	184300	57795440	8940	8940	8940	8940	0
10	20230705	184200	57795440	8940	8940	8940	8940	0
11	20230705	184100	57795440	8940	8940	8940	8940	0
12	20230705	184000	57795440	8940	8940	8940	8940	0
13	20230705	183900	57795440	8940	8940	8940	8940	0
14	20230705	183800	57795440	8940	8940	8940	8940	0
15	20230705	183700	57795440	8940	8940	8940	8940	0
16	20230705	183600	57795440	8940	8940	8940	8940	0
17	20230705	183500	57795440	8940	8940	8940	8940	0
18	20230705	183400	57795440	8940	8940	8940	8940	0
19	20230705	183300	57795440	8940	8940	8940	8940	0
20	20230705	183200	57795440	8940	8940	8940	8940	0
21	20230705	183100	57795440	8940	8940	8940	8940	0
22	20230705	183000	57795440	8940	8940	8940	8940	0
23	20230705	182900	57795440	8940	8940	8940	8940	0
24	20230705	182800	57795440	8940	8940	8940	8940	0
25	20230705	182700	57795440	8940	8940	8940	8940	0
26	20230705	182600	57795440	8940	8940	8940	8940	0
27	20230705	182500	57795440	8940	8940	8940	8940	0
28	20230705	182400	57795440	8940	8940	8940	8940	0
29	20230705	182300	57795440	8940	8940	8940	8940	0
30	20230705	182200	57795440	8940	8940	8940	8940	0
31	20230705	182100	57795440	8940	8940	8940	8940	0
32	20230705	182000	57795440	8940	8940	8940	8940	411
33	20230705	181900	57795440	8940	8940	8940	8940	0
34	20230705	181800	57795440	8940	8940	8940	8940	0
35	20230705	181700	57795440	8940	8940	8940	8940	0
36	20230705	181600	57795440	8940	8940	8940	8940	0
37	20230705	181500	57795440	8940	8940	8940	8940	0
38	20230705	181400	57795440	8940	8940	8940	8940	0
39	20230705	181300	57795440	8940	8940	8940	8940	0
40	20230705	181200	57795440	8940	8940	8940	8940	0
41	20230705	181100	57795440	8940	8940	8940	8940	0
42	20230705	181000	57795440	8940	8940	8940	8940	0
43	20230705	180900	57795440	8940	8940	8940	8940	0
44	20230705	180800	57795440	8940	8940	8940	8940	0
45	20230705	180700	57795440	8940	8940	8940	8940	0
46	20230705	180600	57795440	8940	8940	8940	8940	0
47	20230705	180500	57795440	8940	8940	8940	8940	0
48	20230705	180400	57795440	8940	8940	8940	8940	0
49	20230705	180300	57795440	8940	8940	8940	8940	0
50	20230705	180200	57795440	8940	8940	8940	8940	0
51	20230705	180100	57795440	8940	8940	8940	8940	0
52	20230705	180000	57795440	8940	8940	8940	8940	0
53	20230705	175900	57795440	8940	8940	8940	8940	0
54	20230705	175800	57795440	8940	8940	8940	8940	0
55	20230705	175700	57795440	8940	8940	8940	8940	0
56	20230705	175600	57795440	8940	8940	8940	8940	0
57	20230705	175500	57795440	8940	8940	8940	8940	0
58	20230705	175400	57795440	8940	8940	8940	8940	0
59	20230705	175300	57795440	8940	8940	8940	8940	0
60	20230705	175200	57795440	8940	8940	8940	8940	0
61	20230705	175100	57795440	8940	8940	8940	8940	0
62	20230705	175000	57795440	8940	8940	8940	8940	411
63	20230705	174900	57795440	8940	8940	8940	8940	0
64	20230705	174800	57795440	8940	8940	8940	8940	0
65	20230705	174700	57795440	8940	8940	8940	8940	0
66	20230705	174600	57795440	8940	8940	8940	8940	0
67	20230705	174500	57795440	8940	8940	8940	8940	0
68	20230705	174400	57795440	8940	8940	8940	8940	0
69	20230705	174300	57795440	8940	8940	8940	8940	0
70	20230705	174200	57795440	8940	8940	8940	8940	0
71	20230705	174100	57795440	8940	8940	8940	8940	0
72	20230705	174000	57795440	8940	8940	8940	8940	0
73	20230705	173900	57795440	8940	8940	8940	8940	0
74	20230705	173800	57795440	8940	8940	8940	8940	0
75	20230705	173700	57795440	8940	8940	8940	8940	0
76	20230705	173600	57795440	8940	8940	8940	8940	0
77	20230705	173500	57795440	8940	8940	8940	8940	0
78	20230705	173400	57795440	8940	8940	8940	8940	0
79	20230705	173300	57795440	8940	8940	8940	8940	0
80	20230705	173200	57795440	8940	8940	8940	8940	0
81	20230705	173100	57795440	8940	8940	8940	8940	0
82	20230705	173000	57795440	8940	8940	8940	8940	0
83	20230705	172900	57795440	8940	8940	8940	8940	0
84	20230705	172800	57795440	8940	8940	8940	8940	0
85	20230705	172700	57795440	8940	8940	8940	8940	0
86	20230705	172600	57795440	8940	8940	8940	8940	0
87	20230705	172500	57795440	8940	8940	8940	8940	0
88	20230705	172400	57795440	8940	8940	8940	8940	0
89	20230705	172300	57795440	8940	8940	8940	8940	0
90	20230705	172200	57795440	8940	8940	8940	8940	0
91	20230705	172100	57795440	8940	8940	8940	8940	0
92	20230705	172000	57795440	8940	8940	8940	8940	411
93	20230705	171900	57795440	8940	8940	8940	8940	0
94	20230705	171800	57795440	8940	8940	8940	8940	0
95	20230705	171700	57795440	8940	8940	8940	8940	0
96	20230705	171600	57795440	8940	8940	8940	8940	0
97	20230705	171500	57795440	8940	8940	8940	8940	0
98	20230705	171400	57795440	8940	8940	8940	8940	0
99	20230705	171300	57795440	8940	8940	8940	8940	0
100	20230705	171200	57795440	8940	8940	8940	8940	0
101	20230705	171100	57795440	8940	8940	8940	8940	0
102	20230705	171000	57795440	8940	8940	8940	8940	0
103	20230705	170900	57795440	8940	8940	8940	8940	0
104	20230705	170800	57795440	8940	8940	8940	8940	0
105	20230705	170700	57795440	8940	8940	8940	8940	0
106	20230705	170600	57795440	8940	8940	8940	8940	0
107	20230705	170500	57795440	8940	8940	8940	8940	0
108	20230705	170400	57795440	8940	8940	8940	8940	0
109	20230705	170300	57795440	8940	8940	8940	8940	0
110	20230705	170200	57795440	8940	8940	8940	8940	0
111	20230705	170100	57795440	8940	8940	8940	8940	0
112	20230705	170000	57795440	8940	8940	8940	8940	0
113	20230705	165900	57795440	8940	8940	8940	8940	0
114	20230705	165800	57795440	8940	8940	8940	8940	0
115	20230705	165700	57795440	8940	8940	8940	8940	0
116	20230705	165600	57795440	8940	8940	8940	8940	0
117	20230705	165500	57795440	8940	8940	8940	8940	0
118	20230705	165400	57795440	8940	8940	8940	8940	0
119	20230705	165300	57795440	8940	8940	8940	8940	0
120	20230705	165200	57795440	8940	8940	8940	8940	0
121	20230705	165100	57795440	8940	8940	8940	8940	0
122	20230705	165000	57795440	8940	8940	8940	8940	411
123	20230705	164900	57795440	8940	8940	8940	8940	0
124	20230705	164800	57795440	8940	8940	8940	8940	0
125	20230705	164700	57795440	8940	8940	8940	8940	0
126	20230705	164600	57795440	8940	8940	8940	8940	0
127	20230705	164500	57795440	8940	8940	8940	8940	0
128	20230705	164400	57795440	8940	8940	8940	8940	0
129	20230705	164300	57795440	8940	8940	8940	8940	0
130	20230705	164200	57795440	8940	8940	8940	8940	0
131	20230705	164100	57795440	8940	8940	8940	8940	0
132	20230705	164000	57795440	8940	8940	8940	8940	0
133	20230705	163900	57795440	8940	8940	8940	8940	0
134	20230705	163800	57795440	8940	8940	8940	8940	0
135	20230705	163700	57795440	8940	8940	8940	8940	0
136	20230705	163600	57795440	8940	8940	8940	8940	0
137	20230705	163500	57795440	8940	8940	8940	8940	0
138	20230705	163400	57795440	8940	8940	8940	8940	0
139	20230705	163300	57795440	8940	8940	8940	8940	0
140	20230705	163200	57795440	8940	8940	8940	8940	0
141	20230705	163100	57795440	8940	8940	8940	8940	0
142	20230705	163000	57795440	8940	8940	8940	8940	0
143	20230705	162900	57795440	8940	8940	8940	8940	0
144	20230705	162800	57795440	8940	8940	8940	8940	0
145	20230705	162700	57795440	8940	8940	8940	8940	0
146	20230705	162600	57795440	8940	8940	8940	8940	0
147	20230705	162500	57795440	8940	8940	8940	8940	0
148	20230705	162400	57795440	8940	8940	8940	8940	0
149	20230705	162300	57795440	8940	8940	8940	8940	0
150	20230705	162200	57795440	8940	8940	8940	8940	0
151	20230705	162100	57795440	8940	8940	8940	8940	0
152	20230705	162000	57795440	8940	8940	8940	8940	411
153	20230705	161900	57795440	8940	8940	8940	8940	0
154	20230705	161800	57795440	8940	8940	8940	8940	0
155	20230705	161700	57795440	8940	8940	8940	8940	0
156	20230705	161600	57795440	8940	8940	8940	8940	0
157	20230705	161500	57795440	8940	8940	8940	8940	0
158	20230705	161400	57795440	8940	8940	8940	8940	0
159	20230705	161300	57795440	8940	8940	8940	8940	0
160	20230705	161200	57795440	8940	8940	8940	8940	0
161	20230705	161100	57795440	8940	8940	8940	8940	0
162	20230705	161000	57795440	8940	8940	8940	8940	0
163	20230705	160900	57795440	8940	8940	8940	8940	0
164	20230705	160800	57795440	8940	8940	8940	8940	0
165	20230705	160700	57795440	8940	8940	8940	8940	0
166	20230705	160600	57795440	8940	8940	8940	8940	0
167	20230705	160500	57795440	8940	8940	8940	8940	0
168	20230705	160400	57795440	8940	8940	8940	8940	0
169	20230705	160300	57795440	8940	8940	8940	8940	0
170	20230705	160200	57795440	8940	8940	8940	8940	0
171	20230705	160100	57795440	8940	8940	8940	8940	0
172	20230705	160000	57795440	8940	8940	8940	8940	0
173	20230705	155900	57795440	8940	8940	8940	8940	0
174	20230705	155800	57795440	8940	8940	8940	8940	0
175	20230705	155700	57795440	8940	8940	8940	8940	0
176	20230705	155600	57795440	8940	8940	8940	8940	0
177	20230705	155500	57795440	8940	8940	8940	8940	0
178	20230705	155400	57795440	8940	8940	8940	8940	0
179	20230705	155300	57795440	8940	8940	8940	8940	0
180	20230705	155200	57795440	8940	8940	8940	8940	0
181	20230705	155100	57795440	8940	8940	8940	8940	0
182	20230705	155000	57795440	8940	8940	8940	8940	411
183	20230705	154900	57795440	8940	8940	8940	8940	0
184	20230705	154800	57795440	8940	8940	8940	8940	0
185	20230705	154700	57795440	8940	8940	8940	8940	0
186	20230705	154600	57795440	8940	8940	8940	8940	0
187	20230705	154500	57795440	8940	8940	8940	8940	0
188	20230705	154400	57795440	8940	8940	8940	8940	0
189	20230705	154300	57795440	8940	8940	8940	8940	0
190	20230705	154200	57795440	8940	8940	8940	8940	0
191	20230705	154100	57795440	8940	8940	8940	8940	0
192	20230705	154000	57795440	8940	8940	8940	8940	0
193	20230705	153900	57795440	8940	8940	8940	8940	0
194	20230705	153800	57795440	8940	8940	8940	8940	0
195	20230705	153700	57795440	8940	8940	8940	8940	0
196	20230705	153600	57795440	8940	8940	8940	8940	0
197	20230705	153500	57795440	8940	8940	8940	8940	0
198	20230705	153400	57795440	8940	8940	8940	8940	0
199	20230705	153300	57795440	8940	8940	8940	8940	0
200	20230705	153200	57795440	8940	8940	8940	8940	0
201	20230705	153100	57795440	8940	8940	8940	8940	0
202	20230705	153000	57795440	8940	8940	8940	8940	411
203	20230705	152900	54121100	8910	8910	8910	8910	0
204	20230705	152800	54121100	8910	8910	8910	8910	0
205	20230705	152700	54121100	8910	8910	8910	8910	0
206	20230705	152600	54121100	8910	8910	8910	8910	0
207	20230705	152500	54121100	8910	8910	8910	8910	0
208	20230705	152400	54121100	8910	8910	8910	8910	0
209	20230705	152300	54121100	8910	8910	8910	8910	0
210	20230705	152200	54121100	8910	8910	8910	8910	0
211	20230705	152100	54121100	8910	8910	8910	8910	0
212	20230705	152000	54121100	8910	8910	8910	8910	0
213	20230705	151900	54121100	8910	8910	8910	8910	1
214	20230705	151800	54112190	8910	8910	8910	8910	290
215	20230705	151700	51528290	8890	8890	8890	8890	0
216	20230705	151600	51528290	8890	8900	8910	8890	401
217	20230705	151500	47955560	8890	8890	8890	8890	0
218	20230705	151400	47955560	8890	8890	8890	8890	0
219	20230705	151300	47955560	8890	8890	8890	8890	0
220	20230705	151200	47955560	8890	8890	8890	8890	0
221	20230705	151100	47955560	8890	8890	8890	8890	0
222	20230705	151000	47955560	8890	8890	8890	8890	0
223	20230705	150900	47955560	8890	8890	8890	8890	0
224	20230705	150800	47955560	8890	8890	8890	8890	89
225	20230705	150700	47164350	8910	8910	8910	8910	0
226	20230705	150600	47164350	8910	8910	8910	8910	0
227	20230705	150500	47164350	8910	8900	8910	8900	700
228	20230705	150400	40930250	8900	8900	8900	8900	0
229	20230705	150300	40930250	8900	8900	8900	8900	50
230	20230705	150200	40485250	8890	8890	8890	8890	0
231	20230705	150100	40485250	8890	8890	8890	8890	15
232	20230705	150000	40351900	8880	8880	8880	8880	0
233	20230705	145900	40351900	8880	8880	8880	8880	0
234	20230705	145800	40351900	8880	8880	8880	8880	0
235	20230705	145700	40351900	8880	8880	8880	8880	0
236	20230705	145600	40351900	8880	8880	8880	8880	0
237	20230705	145500	40351900	8880	8880	8880	8880	0
238	20230705	145400	40351900	8880	8880	8880	8880	0
239	20230705	145300	40351900	8880	8880	8880	8880	0
240	20230705	145200	40351900	8880	8880	8880	8880	0
241	20230705	145100	40351900	8880	8880	8880	8880	1
242	20230705	145000	40343020	8880	8880	8880	8880	0
243	20230705	144900	40343020	8880	8880	8880	8880	0
244	20230705	144800	40343020	8880	8880	8880	8880	0
245	20230705	144700	40343020	8880	8880	8880	8880	0
246	20230705	144600	40343020	8880	8880	8880	8880	0
247	20230705	144500	40343020	8880	8880	8880	8880	0
248	20230705	144400	40343020	8880	8880	8880	8880	0
249	20230705	144300	40343020	8880	8880	8880	8880	0
250	20230705	144200	40343020	8880	8880	8880	8880	0
251	20230705	144100	40343020	8880	8880	8880	8880	20
252	20230705	144000	40165420	8880	8880	8880	8880	0
253	20230705	143900	40165420	8880	8880	8880	8880	0
254	20230705	143800	40165420	8880	8880	8880	8880	0
255	20230705	143700	40165420	8880	8880	8880	8880	0
256	20230705	143600	40165420	8880	8880	8880	8880	0
257	20230705	143500	40165420	8880	8880	8880	8880	0
258	20230705	143400	40165420	8880	8880	8880	8880	0
259	20230705	143300	40165420	8880	8880	8880	8880	0
260	20230705	143200	40165420	8880	8880	8880	8880	0
261	20230705	143100	40165420	8880	8880	8880	8880	0
262	20230705	143000	40165420	8880	8880	8880	8880	0
263	20230705	142900	40165420	8880	8880	8880	8880	0
264	20230705	142800	40165420	8880	8880	8880	8880	0
265	20230705	142700	40165420	8880	8880	8880	8880	0
266	20230705	142600	40165420	8880	8880	8880	8880	0
267	20230705	142500	40165420	8880	8880	8880	8880	0
268	20230705	142400	40165420	8880	8880	8880	8880	0
269	20230705	142300	40165420	8880	8880	8880	8880	0
270	20230705	142200	40165420	8880	8880	8880	8880	0
271	20230705	142100	40165420	8880	8880	8880	8880	0
272	20230705	142000	40165420	8880	8880	8880	8880	3
273	20230705	141900	40138780	8880	8880	8880	8880	0
274	20230705	141800	40138780	8880	8880	8880	8880	1
275	20230705	141700	40129900	8880	8880	8880	8880	1
276	20230705	141600	40121020	8880	8880	8880	8880	0
277	20230705	141500	40121020	8880	8880	8880	8880	0
278	20230705	141400	40121020	8880	8880	8880	8880	0
279	20230705	141300	40121020	8880	8880	8880	8880	72
280	20230705	141200	39481660	8880	8880	8880	8880	2
281	20230705	141100	39463900	8880	8880	8880	8880	0
282	20230705	141000	39463900	8880	8880	8880	8880	0
283	20230705	140900	39463900	8880	8880	8880	8880	1
284	20230705	140800	39455020	8870	8870	8870	8870	0
285	20230705	140700	39455020	8870	8870	8870	8870	0
286	20230705	140600	39455020	8870	8870	8870	8870	0
287	20230705	140500	39455020	8870	8870	8870	8870	0
288	20230705	140400	39455020	8870	8870	8870	8870	0
289	20230705	140300	39455020	8870	8870	8870	8870	500
290	20230705	140200	35020020	8880	8880	8880	8880	0
291	20230705	140100	35020020	8880	8880	8880	8880	0
292	20230705	140000	35020020	8880	8880	8880	8880	0
293	20230705	135900	35020020	8880	8880	8880	8880	0
294	20230705	135800	35020020	8880	8880	8880	8880	0
295	20230705	135700	35020020	8880	8880	8880	8880	0
296	20230705	135600	35020020	8880	8880	8880	8880	0
297	20230705	135500	35020020	8880	8880	8880	8880	0
298	20230705	135400	35020020	8880	8880	8880	8880	0
299	20230705	135300	35020020	8880	8880	8880	8880	0
300	20230705	135200	35020020	8880	8880	8880	8880	0
301	20230705	135100	35020020	8880	8880	8880	8880	0
302	20230705	135000	35020020	8880	8880	8880	8880	0
303	20230705	134900	35020020	8880	8880	8880	8880	0
304	20230705	134800	35020020	8880	8880	8880	8880	0
305	20230705	134700	35020020	8880	8880	8880	8880	0
306	20230705	134600	35020020	8880	8880	8880	8880	0
307	20230705	134500	35020020	8880	8880	8880	8880	0
308	20230705	134400	35020020	8880	8880	8880	8880	1
309	20230705	134300	35011140	8880	8880	8880	8880	0
310	20230705	134200	35011140	8880	8880	8880	8880	0
311	20230705	134100	35011140	8880	8880	8880	8880	6
312	20230705	134000	34957860	8890	8890	8890	8890	0
313	20230705	133900	34957860	8890	8890	8890	8890	0
314	20230705	133800	34957860	8890	8890	8890	8890	0
315	20230705	133700	34957860	8890	8890	8890	8890	0
316	20230705	133600	34957860	8890	8890	8890	8890	0
317	20230705	133500	34957860	8890	8890	8890	8890	0
318	20230705	133400	34957860	8890	8890	8890	8890	0
319	20230705	133300	34957860	8890	8890	8890	8890	0
320	20230705	133200	34957860	8890	8890	8890	8890	3
321	20230705	133100	34931190	8890	8890	8890	8890	1
322	20230705	133000	34922300	8870	8870	8870	8870	15
323	20230705	132900	34789250	8880	8880	8880	8880	0
324	20230705	132800	34789250	8880	8880	8880	8880	1
325	20230705	132700	34780370	8880	8880	8880	8880	0
326	20230705	132600	34780370	8880	8880	8880	8880	0
327	20230705	132500	34780370	8880	8880	8880	8880	1
328	20230705	132400	34771490	8870	8870	8870	8870	383
329	20230705	132300	31374280	8870	8870	8870	8870	0
330	20230705	132200	31374280	8870	8870	8870	8870	0
331	20230705	132100	31374280	8870	8880	8880	8870	100
332	20230705	132000	30486780	8880	8880	8880	8880	0
333	20230705	131900	30486780	8880	8880	8880	8880	0
334	20230705	131800	30486780	8880	8880	8880	8880	0
335	20230705	131700	30486780	8880	8880	8880	8880	0
336	20230705	131600	30486780	8880	8880	8880	8880	0
337	20230705	131500	30486780	8880	8880	8880	8880	0
338	20230705	131400	30486780	8880	8880	8880	8880	0
339	20230705	131300	30486780	8880	8880	8880	8880	0
340	20230705	131200	30486780	8880	8880	8880	8880	1
341	20230705	131100	30477900	8870	8870	8870	8870	0
342	20230705	131000	30477900	8870	8870	8870	8870	0
343	20230705	130900	30477900	8870	8870	8870	8870	0
344	20230705	130800	30477900	8870	8870	8870	8870	0
345	20230705	130700	30477900	8870	8870	8870	8870	0
346	20230705	130600	30477900	8870	8870	8870	8870	0
347	20230705	130500	30477900	8870	8870	8870	8870	0
348	20230705	130400	30477900	8870	8870	8870	8870	0
349	20230705	130300	30477900	8870	8870	8870	8870	11
350	20230705	130200	30380330	8870	8870	8870	8870	0
351	20230705	130100	30380330	8870	8870	8870	8870	0
352	20230705	130000	30380330	8870	8870	8870	8870	0
353	20230705	125900	30380330	8870	8870	8870	8870	0
354	20230705	125800	30380330	8870	8870	8870	8870	0
355	20230705	125700	30380330	8870	8870	8870	8870	0
356	20230705	125600	30380330	8870	8870	8870	8870	0
357	20230705	125500	30380330	8870	8870	8870	8870	0
358	20230705	125400	30380330	8870	8870	8870	8870	0
359	20230705	125300	30380330	8870	8870	8870	8870	0
360	20230705	125200	30380330	8870	8870	8870	8870	0
361	20230705	125100	30380330	8870	8870	8870	8870	1
362	20230705	125000	30371460	8870	8870	8870	8870	0
363	20230705	124900	30371460	8870	8870	8870	8870	0
364	20230705	124800	30371460	8870	8870	8870	8870	0
365	20230705	124700	30371460	8870	8870	8870	8870	0
366	20230705	124600	30371460	8870	8870	8870	8870	0
367	20230705	124500	30371460	8870	8870	8870	8870	0
368	20230705	124400	30371460	8870	8870	8870	8870	0
369	20230705	124300	30371460	8870	8870	8870	8870	0
370	20230705	124200	30371460	8870	8870	8870	8870	0
371	20230705	124100	30371460	8870	8870	8870	8870	0
372	20230705	124000	30371460	8870	8870	8870	8870	0
373	20230705	123900	30371460	8870	8870	8870	8870	0
374	20230705	123800	30371460	8870	8870	8870	8870	0
375	20230705	123700	30371460	8870	8870	8870	8870	1
376	20230705	123600	30362590	8870	8870	8870	8870	0
377	20230705	123500	30362590	8870	8870	8870	8870	0
378	20230705	123400	30362590	8870	8870	8870	8870	0
379	20230705	123300	30362590	8870	8870	8870	8870	0
380	20230705	123200	30362590	8870	8870	8870	8870	0
381	20230705	123100	30362590	8870	8870	8870	8870	231
382	20230705	123000	28313620	8870	8870	8870	8870	0
383	20230705	122900	28313620	8870	8870	8870	8870	0
384	20230705	122800	28313620	8870	8870	8870	8870	0
385	20230705	122700	28313620	8870	8870	8870	8870	2
386	20230705	122600	28295880	8870	8870	8870	8870	0
387	20230705	122500	28295880	8870	8870	8870	8870	0
388	20230705	122400	28295880	8870	8870	8870	8870	0
389	20230705	122300	28295880	8870	8870	8870	8870	0
390	20230705	122200	28295880	8870	8870	8870	8870	0
391	20230705	122100	28295880	8870	8870	8870	8870	0
392	20230705	122000	28295880	8870	8870	8870	8870	0
393	20230705	121900	28295880	8870	8870	8870	8870	0
394	20230705	121800	28295880	8870	8870	8870	8870	0
395	20230705	121700	28295880	8870	8870	8870	8870	0
396	20230705	121600	28295880	8870	8870	8870	8870	0
397	20230705	121500	28295880	8870	8870	8870	8870	0
398	20230705	121400	28295880	8870	8870	8870	8870	0
399	20230705	121300	28295880	8870	8870	8870	8870	0
400	20230705	121200	28295880	8870	8870	8870	8870	0
401	20230705	121100	28295880	8870	8870	8870	8870	11
402	20230705	121000	28198310	8870	8870	8870	8870	0
403	20230705	120900	28198310	8870	8870	8870	8870	0
404	20230705	120800	28198310	8870	8870	8870	8870	0
405	20230705	120700	28198310	8870	8870	8870	8870	0
406	20230705	120600	28198310	8870	8870	8870	8870	0
407	20230705	120500	28198310	8870	8870	8870	8870	1
408	20230705	120400	28189440	8880	8880	8880	8880	0
409	20230705	120300	28189440	8880	8880	8880	8880	0
410	20230705	120200	28189440	8880	8880	8880	8880	0
411	20230705	120100	28189440	8880	8880	8880	8880	0
412	20230705	120000	28189440	8880	8880	8880	8880	0
413	20230705	115900	28189440	8880	8880	8880	8880	0
414	20230705	115800	28189440	8880	8880	8880	8880	0
415	20230705	115700	28189440	8880	8880	8880	8880	0
416	20230705	115600	28189440	8880	8880	8880	8880	0
417	20230705	115500	28189440	8880	8880	8880	8880	0
418	20230705	115400	28189440	8880	8880	8880	8880	0
419	20230705	115300	28189440	8880	8880	8880	8880	0
420	20230705	115200	28189440	8880	8880	8880	8880	0
421	20230705	115100	28189440	8880	8880	8880	8880	0
422	20230705	115000	28189440	8880	8880	8880	8880	1
423	20230705	114900	28180560	8880	8880	8880	8880	0
424	20230705	114800	28180560	8880	8880	8880	8880	0
425	20230705	114700	28180560	8880	8880	8880	8880	0
426	20230705	114600	28180560	8880	8880	8880	8880	5
427	20230705	114500	28136160	8880	8880	8880	8880	0
428	20230705	114400	28136160	8880	8880	8880	8880	0
429	20230705	114300	28136160	8880	8880	8880	8880	0
430	20230705	114200	28136160	8880	8880	8880	8880	1
431	20230705	114100	28127280	8870	8870	8870	8870	0
432	20230705	114000	28127280	8870	8870	8870	8870	0
433	20230705	113900	28127280	8870	8870	8870	8870	0
434	20230705	113800	28127280	8870	8860	8870	8860	24
435	20230705	113700	27914600	8860	8860	8860	8860	0
436	20230705	113600	27914600	8860	8860	8860	8860	0
437	20230705	113500	27914600	8860	8860	8860	8860	0
438	20230705	113400	27914600	8860	8860	8860	8860	0
439	20230705	113300	27914600	8860	8860	8860	8860	0
440	20230705	113200	27914600	8860	8860	8860	8860	0
441	20230705	113100	27914600	8860	8860	8860	8860	0
442	20230705	113000	27914600	8860	8860	8860	8860	0
443	20230705	112900	27914600	8860	8860	8860	8860	0
444	20230705	112800	27914600	8860	8860	8860	8860	0
445	20230705	112700	27914600	8860	8860	8860	8860	0
446	20230705	112600	27914600	8860	8860	8860	8860	0
447	20230705	112500	27914600	8860	8860	8860	8860	0
448	20230705	112400	27914600	8860	8860	8860	8860	0
449	20230705	112300	27914600	8860	8860	8860	8860	0
450	20230705	112200	27914600	8860	8860	8860	8860	0
451	20230705	112100	27914600	8860	8860	8860	8860	2
452	20230705	112000	27896880	8860	8860	8860	8860	73
453	20230705	111900	27250100	8880	8880	8880	8880	0
454	20230705	111800	27250100	8880	8880	8880	8880	0
455	20230705	111700	27250100	8880	8880	8880	8880	0
456	20230705	111600	27250100	8880	8880	8880	8880	0
457	20230705	111500	27250100	8880	8880	8880	8880	0
458	20230705	111400	27250100	8880	8860	8880	8860	97
459	20230705	111300	26390600	8860	8860	8860	8860	0
460	20230705	111200	26390600	8860	8860	8860	8860	5
461	20230705	111100	26346300	8850	8850	8850	8850	133
462	20230705	111000	25169250	8850	8850	8850	8850	0
463	20230705	110900	25169250	8850	8850	8850	8850	0
464	20230705	110800	25169250	8850	8850	8850	8850	0
465	20230705	110700	25169250	8850	8850	8850	8850	2
466	20230705	110600	25151550	8850	8850	8850	8850	0
467	20230705	110500	25151550	8850	8850	8850	8850	0
468	20230705	110400	25151550	8850	8850	8850	8850	0
469	20230705	110300	25151550	8850	8850	8850	8850	0
470	20230705	110200	25151550	8850	8850	8850	8850	0
471	20230705	110100	25151550	8850	8850	8850	8850	0
472	20230705	110000	25151550	8850	8850	8850	8850	0
473	20230705	105900	25151550	8850	8850	8850	8850	0
474	20230705	105800	25151550	8850	8850	8850	8850	0
475	20230705	105700	25151550	8850	8850	8850	8850	10
476	20230705	105600	25063050	8850	8850	8850	8850	0
477	20230705	105500	25063050	8850	8850	8850	8850	0
478	20230705	105400	25063050	8850	8850	8850	8850	11
479	20230705	105300	24965700	8850	8850	8850	8850	0
480	20230705	105200	24965700	8850	8850	8850	8850	0
481	20230705	105100	24965700	8850	8850	8850	8850	117
482	20230705	105000	23930250	8860	8860	8860	8860	0
483	20230705	104900	23930250	8860	8860	8860	8860	2
484	20230705	104800	23912530	8850	8850	8850	8850	0
485	20230705	104700	23912530	8850	8850	8850	8850	1
486	20230705	104600	23903680	8860	8860	8860	8860	0
487	20230705	104500	23903680	8860	8860	8860	8860	11
488	20230705	104400	23806220	8850	8850	8850	8850	0
489	20230705	104300	23806220	8850	8850	8850	8850	0
490	20230705	104200	23806220	8850	8850	8850	8850	0
491	20230705	104100	23806220	8850	8850	8850	8850	0
492	20230705	104000	23806220	8850	8850	8850	8850	0
493	20230705	103900	23806220	8850	8850	8850	8850	0
494	20230705	103800	23806220	8850	8850	8850	8850	1
495	20230705	103700	23797370	8850	8850	8850	8850	0
496	20230705	103600	23797370	8850	8850	8850	8850	41
497	20230705	103500	23434520	8860	8860	8860	8860	0
498	20230705	103400	23434520	8860	8860	8860	8860	0
499	20230705	103300	23434520	8860	8860	8860	8860	0
500	20230705	103200	23434520	8860	8860	8860	8860	0
501	20230705	103100	23434520	8860	8860	8860	8860	0
502	20230705	103000	23434520	8860	8860	8860	8860	0
503	20230705	102900	23434520	8860	8860	8860	8860	0
504	20230705	102800	23434520	8860	8860	8860	8860	16
505	20230705	102700	23292760	8860	8860	8860	8860	133
506	20230705	102600	22114380	8860	8860	8860	8860	1
507	20230705	102500	22105520	8860	8860	8860	8860	0
508	20230705	102400	22105520	8860	8860	8860	8860	0
509	20230705	102300	22105520	8860	8860	8860	8860	0
510	20230705	102200	22105520	8860	8860	8860	8860	0
511	20230705	102100	22105520	8860	8860	8860	8860	0
512	20230705	102000	22105520	8860	8860	8860	8860	0
513	20230705	101900	22105520	8860	8860	8860	8860	0
514	20230705	101800	22105520	8860	8860	8860	8860	0
515	20230705	101700	22105520	8860	8860	8860	8860	0
516	20230705	101600	22105520	8860	8860	8860	8860	5
517	20230705	101500	22061220	8850	8850	8850	8850	6
518	20230705	101400	22008120	8860	8860	8860	8860	0
519	20230705	101300	22008120	8860	8860	8860	8860	1
520	20230705	101200	21999260	8860	8860	8860	8860	0
521	20230705	101100	21999260	8860	8860	8860	8860	0
522	20230705	101000	21999260	8860	8860	8860	8860	0
523	20230705	100900	21999260	8860	8860	8860	8860	12
524	20230705	100800	21892940	8860	8860	8860	8860	48
525	20230705	100700	21467660	8880	8880	8880	8880	0
526	20230705	100600	21467660	8880	8880	8880	8880	0
527	20230705	100500	21467660	8880	8880	8880	8880	0
528	20230705	100400	21467660	8880	8880	8880	8880	3
529	20230705	100300	21441020	8860	8860	8860	8860	0
530	20230705	100200	21441020	8860	8880	8880	8860	9
531	20230705	100100	21361140	8860	8860	8860	8860	0
532	20230705	100000	21361140	8860	8860	8860	8860	75
533	20230705	095900	20696640	8850	8850	8850	8850	0
534	20230705	095800	20696640	8850	8850	8850	8850	537
535	20230705	095700	15944190	8850	8850	8850	8850	0
536	20230705	095600	15944190	8850	8850	8850	8850	0
537	20230705	095500	15944190	8850	8850	8850	8850	0
538	20230705	095400	15944190	8850	8850	8850	8850	0
539	20230705	095300	15944190	8850	8850	8850	8850	0
540	20230705	095200	15944190	8850	8850	8850	8850	0
541	20230705	095100	15944190	8850	8850	8850	8850	0
542	20230705	095000	15944190	8850	8850	8850	8850	0
543	20230705	094900	15944190	8850	8850	8850	8850	0
544	20230705	094800	15944190	8850	8850	8850	8850	0
545	20230705	094700	15944190	8850	8850	8850	8850	0
546	20230705	094600	15944190	8850	8850	8850	8850	0
547	20230705	094500	15944190	8850	8850	8850	8850	0
548	20230705	094400	15944190	8850	8850	8850	8850	0
549	20230705	094300	15944190	8850	8850	8850	8850	0
550	20230705	094200	15944190	8850	8850	8850	8850	0
551	20230705	094100	15944190	8850	8850	8850	8850	0
552	20230705	094000	15944190	8850	8850	8850	8850	0
553	20230705	093900	15944190	8850	8850	8850	8850	0
554	20230705	093800	15944190	8850	8850	8850	8850	0
555	20230705	093700	15944190	8850	8860	8860	8850	47
556	20230705	093600	15528190	8860	8870	8870	8860	101
557	20230705	093500	14632820	8870	8870	8870	8870	0
558	20230705	093400	14632820	8870	8870	8870	8870	0
559	20230705	093300	14632820	8870	8870	8870	8870	51
560	20230705	093200	14180450	8870	8870	8870	8870	1
561	20230705	093100	14171580	8870	8870	8870	8870	0
562	20230705	093000	14171580	8870	8880	8880	8870	119
563	20230705	092900	13115790	8890	8890	8890	8890	0
564	20230705	092800	13115790	8890	8890	8890	8890	0
565	20230705	092700	13115790	8890	8890	8890	8890	0
566	20230705	092600	13115790	8890	8890	8890	8890	0
567	20230705	092500	13115790	8890	8900	8900	8890	3
568	20230705	092400	13089100	8900	8900	8900	8900	0
569	20230705	092300	13089100	8900	8900	8900	8900	0
570	20230705	092200	13089100	8900	8900	8900	8900	0
571	20230705	092100	13089100	8900	8900	8900	8900	0
572	20230705	092000	13089100	8900	8900	8900	8900	0
573	20230705	091900	13089100	8900	8900	8900	8900	0
574	20230705	091800	13089100	8900	8900	8900	8900	647
575	20230705	091700	7330800	8880	8910	8910	8880	28
576	20230705	091600	7081680	8910	8920	8920	8910	32
577	20230705	091500	6796490	8950	8950	8950	8950	0
578	20230705	091400	6796490	8950	8950	8950	8950	0
579	20230705	091300	6796490	8950	8950	8950	8950	0
580	20230705	091200	6796490	8950	8950	8950	8950	0
581	20230705	091100	6796490	8950	8950	8950	8950	0
582	20230705	091000	6796490	8950	8950	8950	8950	0
583	20230705	090900	6796490	8950	8950	8950	8950	0
584	20230705	090800	6796490	8950	8950	8950	8950	1
585	20230705	090700	6787540	8950	8950	8950	8950	0
586	20230705	090600	6787540	8950	8950	8950	8950	0
587	20230705	090500	6787540	8950	8950	8950	8950	0
588	20230705	090400	6787540	8950	8950	8950	8950	3
589	20230705	090300	6760690	8970	8920	8970	8920	664
590	20230705	090200	831860	8970	8970	8970	8970	0
591	20230705	090100	831860	8970	8970	8970	8970	0
592	20230705	090000	831860	8970	8940	8970	8940	93