KissMeData/221800/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	202300	13989170	9230	9230	9230	9230	1
3	20230710	202200	13989170	9230	9230	9230	9230	0
4	20230710	202100	13989170	9230	9230	9230	9230	0
5	20230710	202000	13989170	9230	9230	9230	9230	0
6	20230710	201900	13989170	9230	9230	9230	9230	0
7	20230710	201800	13989170	9230	9230	9230	9230	0
8	20230710	201700	13989170	9230	9230	9230	9230	0
9	20230710	201600	13989170	9230	9230	9230	9230	0
10	20230710	201500	13989170	9230	9230	9230	9230	0
11	20230710	201400	13989170	9230	9230	9230	9230	0
12	20230710	201300	13989170	9230	9230	9230	9230	0
13	20230710	201200	13989170	9230	9230	9230	9230	0
14	20230710	201100	13989170	9230	9230	9230	9230	0
15	20230710	201000	13989170	9230	9230	9230	9230	0
16	20230710	200900	13989170	9230	9230	9230	9230	0
17	20230710	200800	13989170	9230	9230	9230	9230	0
18	20230710	200700	13989170	9230	9230	9230	9230	0
19	20230710	200600	13989170	9230	9230	9230	9230	0
20	20230710	200500	13989170	9230	9230	9230	9230	0
21	20230710	200400	13989170	9230	9230	9230	9230	0
22	20230710	200300	13989170	9230	9230	9230	9230	0
23	20230710	200200	13989170	9230	9230	9230	9230	0
24	20230710	200100	13989170	9230	9230	9230	9230	0
25	20230710	200000	13989170	9230	9230	9230	9230	0
26	20230710	195900	13989170	9230	9230	9230	9230	0
27	20230710	195800	13989170	9230	9230	9230	9230	0
28	20230710	195700	13989170	9230	9230	9230	9230	0
29	20230710	195600	13989170	9230	9230	9230	9230	0
30	20230710	195500	13989170	9230	9230	9230	9230	0
31	20230710	195400	13989170	9230	9230	9230	9230	0
32	20230710	195300	13989170	9230	9230	9230	9230	1
33	20230710	195200	13989170	9230	9230	9230	9230	0
34	20230710	195100	13989170	9230	9230	9230	9230	0
35	20230710	195000	13989170	9230	9230	9230	9230	0
36	20230710	194900	13989170	9230	9230	9230	9230	0
37	20230710	194800	13989170	9230	9230	9230	9230	0
38	20230710	194700	13989170	9230	9230	9230	9230	0
39	20230710	194600	13989170	9230	9230	9230	9230	0
40	20230710	194500	13989170	9230	9230	9230	9230	0
41	20230710	194400	13989170	9230	9230	9230	9230	0
42	20230710	194300	13989170	9230	9230	9230	9230	0
43	20230710	194200	13989170	9230	9230	9230	9230	0
44	20230710	194100	13989170	9230	9230	9230	9230	0
45	20230710	194000	13989170	9230	9230	9230	9230	0
46	20230710	193900	13989170	9230	9230	9230	9230	0
47	20230710	193800	13989170	9230	9230	9230	9230	0
48	20230710	193700	13989170	9230	9230	9230	9230	0
49	20230710	193600	13989170	9230	9230	9230	9230	0
50	20230710	193500	13989170	9230	9230	9230	9230	0
51	20230710	193400	13989170	9230	9230	9230	9230	0
52	20230710	193300	13989170	9230	9230	9230	9230	0
53	20230710	193200	13989170	9230	9230	9230	9230	0
54	20230710	193100	13989170	9230	9230	9230	9230	0
55	20230710	193000	13989170	9230	9230	9230	9230	0
56	20230710	192900	13989170	9230	9230	9230	9230	0
57	20230710	192800	13989170	9230	9230	9230	9230	0
58	20230710	192700	13989170	9230	9230	9230	9230	0
59	20230710	192600	13989170	9230	9230	9230	9230	0
60	20230710	192500	13989170	9230	9230	9230	9230	0
61	20230710	192400	13989170	9230	9230	9230	9230	0
62	20230710	192300	13989170	9230	9230	9230	9230	1
63	20230710	192200	13989170	9230	9230	9230	9230	0
64	20230710	192100	13989170	9230	9230	9230	9230	0
65	20230710	192000	13989170	9230	9230	9230	9230	0
66	20230710	191900	13989170	9230	9230	9230	9230	0
67	20230710	191800	13989170	9230	9230	9230	9230	0
68	20230710	191700	13989170	9230	9230	9230	9230	0
69	20230710	191600	13989170	9230	9230	9230	9230	0
70	20230710	191500	13989170	9230	9230	9230	9230	0
71	20230710	191400	13989170	9230	9230	9230	9230	0
72	20230710	191300	13989170	9230	9230	9230	9230	0
73	20230710	191200	13989170	9230	9230	9230	9230	0
74	20230710	191100	13989170	9230	9230	9230	9230	0
75	20230710	191000	13989170	9230	9230	9230	9230	0
76	20230710	190900	13989170	9230	9230	9230	9230	0
77	20230710	190800	13989170	9230	9230	9230	9230	0
78	20230710	190700	13989170	9230	9230	9230	9230	0
79	20230710	190600	13989170	9230	9230	9230	9230	0
80	20230710	190500	13989170	9230	9230	9230	9230	0
81	20230710	190400	13989170	9230	9230	9230	9230	0
82	20230710	190300	13989170	9230	9230	9230	9230	0
83	20230710	190200	13989170	9230	9230	9230	9230	0
84	20230710	190100	13989170	9230	9230	9230	9230	0
85	20230710	190000	13989170	9230	9230	9230	9230	0
86	20230710	185900	13989170	9230	9230	9230	9230	0
87	20230710	185800	13989170	9230	9230	9230	9230	0
88	20230710	185700	13989170	9230	9230	9230	9230	0
89	20230710	185600	13989170	9230	9230	9230	9230	0
90	20230710	185500	13989170	9230	9230	9230	9230	0
91	20230710	185400	13989170	9230	9230	9230	9230	0
92	20230710	185300	13989170	9230	9230	9230	9230	1
93	20230710	185200	13989170	9230	9230	9230	9230	0
94	20230710	185100	13989170	9230	9230	9230	9230	0
95	20230710	185000	13989170	9230	9230	9230	9230	0
96	20230710	184900	13989170	9230	9230	9230	9230	0
97	20230710	184800	13989170	9230	9230	9230	9230	0
98	20230710	184700	13989170	9230	9230	9230	9230	0
99	20230710	184600	13989170	9230	9230	9230	9230	0
100	20230710	184500	13989170	9230	9230	9230	9230	0
101	20230710	184400	13989170	9230	9230	9230	9230	0
102	20230710	184300	13989170	9230	9230	9230	9230	0
103	20230710	184200	13989170	9230	9230	9230	9230	0
104	20230710	184100	13989170	9230	9230	9230	9230	0
105	20230710	184000	13989170	9230	9230	9230	9230	0
106	20230710	183900	13989170	9230	9230	9230	9230	0
107	20230710	183800	13989170	9230	9230	9230	9230	0
108	20230710	183700	13989170	9230	9230	9230	9230	0
109	20230710	183600	13989170	9230	9230	9230	9230	0
110	20230710	183500	13989170	9230	9230	9230	9230	0
111	20230710	183400	13989170	9230	9230	9230	9230	0
112	20230710	183300	13989170	9230	9230	9230	9230	0
113	20230710	183200	13989170	9230	9230	9230	9230	0
114	20230710	183100	13989170	9230	9230	9230	9230	0
115	20230710	183000	13989170	9230	9230	9230	9230	0
116	20230710	182900	13989170	9230	9230	9230	9230	0
117	20230710	182800	13989170	9230	9230	9230	9230	0
118	20230710	182700	13989170	9230	9230	9230	9230	0
119	20230710	182600	13989170	9230	9230	9230	9230	0
120	20230710	182500	13989170	9230	9230	9230	9230	0
121	20230710	182400	13989170	9230	9230	9230	9230	0
122	20230710	182300	13989170	9230	9230	9230	9230	1
123	20230710	182200	13989170	9230	9230	9230	9230	0
124	20230710	182100	13989170	9230	9230	9230	9230	0
125	20230710	182000	13989170	9230	9230	9230	9230	0
126	20230710	181900	13989170	9230	9230	9230	9230	0
127	20230710	181800	13989170	9230	9230	9230	9230	0
128	20230710	181700	13989170	9230	9230	9230	9230	0
129	20230710	181600	13989170	9230	9230	9230	9230	0
130	20230710	181500	13989170	9230	9230	9230	9230	0
131	20230710	181400	13989170	9230	9230	9230	9230	0
132	20230710	181300	13989170	9230	9230	9230	9230	0
133	20230710	181200	13989170	9230	9230	9230	9230	0
134	20230710	181100	13989170	9230	9230	9230	9230	0
135	20230710	181000	13989170	9230	9230	9230	9230	0
136	20230710	180900	13989170	9230	9230	9230	9230	0
137	20230710	180800	13989170	9230	9230	9230	9230	0
138	20230710	180700	13989170	9230	9230	9230	9230	0
139	20230710	180600	13989170	9230	9230	9230	9230	0
140	20230710	180500	13989170	9230	9230	9230	9230	0
141	20230710	180400	13989170	9230	9230	9230	9230	0
142	20230710	180300	13989170	9230	9230	9230	9230	0
143	20230710	180200	13989170	9230	9230	9230	9230	0
144	20230710	180100	13989170	9230	9230	9230	9230	0
145	20230710	180000	13989170	9230	9230	9230	9230	0
146	20230710	175900	13989170	9230	9230	9230	9230	0
147	20230710	175800	13989170	9230	9230	9230	9230	0
148	20230710	175700	13989170	9230	9230	9230	9230	0
149	20230710	175600	13989170	9230	9230	9230	9230	0
150	20230710	175500	13989170	9230	9230	9230	9230	0
151	20230710	175400	13989170	9230	9230	9230	9230	0
152	20230710	175300	13989170	9230	9230	9230	9230	1
153	20230710	175200	13989170	9230	9230	9230	9230	0
154	20230710	175100	13989170	9230	9230	9230	9230	0
155	20230710	175000	13989170	9230	9230	9230	9230	0
156	20230710	174900	13989170	9230	9230	9230	9230	0
157	20230710	174800	13989170	9230	9230	9230	9230	0
158	20230710	174700	13989170	9230	9230	9230	9230	0
159	20230710	174600	13989170	9230	9230	9230	9230	0
160	20230710	174500	13989170	9230	9230	9230	9230	0
161	20230710	174400	13989170	9230	9230	9230	9230	0
162	20230710	174300	13989170	9230	9230	9230	9230	0
163	20230710	174200	13989170	9230	9230	9230	9230	0
164	20230710	174100	13989170	9230	9230	9230	9230	0
165	20230710	174000	13989170	9230	9230	9230	9230	0
166	20230710	173900	13989170	9230	9230	9230	9230	0
167	20230710	173800	13989170	9230	9230	9230	9230	0
168	20230710	173700	13989170	9230	9230	9230	9230	0
169	20230710	173600	13989170	9230	9230	9230	9230	0
170	20230710	173500	13989170	9230	9230	9230	9230	0
171	20230710	173400	13989170	9230	9230	9230	9230	0
172	20230710	173300	13989170	9230	9230	9230	9230	0
173	20230710	173200	13989170	9230	9230	9230	9230	0
174	20230710	173100	13989170	9230	9230	9230	9230	0
175	20230710	173000	13989170	9230	9230	9230	9230	0
176	20230710	172900	13989170	9230	9230	9230	9230	0
177	20230710	172800	13989170	9230	9230	9230	9230	0
178	20230710	172700	13989170	9230	9230	9230	9230	0
179	20230710	172600	13989170	9230	9230	9230	9230	0
180	20230710	172500	13989170	9230	9230	9230	9230	0
181	20230710	172400	13989170	9230	9230	9230	9230	0
182	20230710	172300	13989170	9230	9230	9230	9230	1
183	20230710	172200	13989170	9230	9230	9230	9230	0
184	20230710	172100	13989170	9230	9230	9230	9230	0
185	20230710	172000	13989170	9230	9230	9230	9230	0
186	20230710	171900	13989170	9230	9230	9230	9230	0
187	20230710	171800	13989170	9230	9230	9230	9230	0
188	20230710	171700	13989170	9230	9230	9230	9230	0
189	20230710	171600	13989170	9230	9230	9230	9230	0
190	20230710	171500	13989170	9230	9230	9230	9230	0
191	20230710	171400	13989170	9230	9230	9230	9230	0
192	20230710	171300	13989170	9230	9230	9230	9230	0
193	20230710	171200	13989170	9230	9230	9230	9230	0
194	20230710	171100	13989170	9230	9230	9230	9230	0
195	20230710	171000	13989170	9230	9230	9230	9230	0
196	20230710	170900	13989170	9230	9230	9230	9230	0
197	20230710	170800	13989170	9230	9230	9230	9230	0
198	20230710	170700	13989170	9230	9230	9230	9230	0
199	20230710	170600	13989170	9230	9230	9230	9230	0
200	20230710	170500	13989170	9230	9230	9230	9230	0
201	20230710	170400	13989170	9230	9230	9230	9230	0
202	20230710	170300	13989170	9230	9230	9230	9230	0
203	20230710	170200	13989170	9230	9230	9230	9230	0
204	20230710	170100	13989170	9230	9230	9230	9230	0
205	20230710	170000	13989170	9230	9230	9230	9230	0
206	20230710	165900	13989170	9230	9230	9230	9230	0
207	20230710	165800	13989170	9230	9230	9230	9230	0
208	20230710	165700	13989170	9230	9230	9230	9230	0
209	20230710	165600	13989170	9230	9230	9230	9230	0
210	20230710	165500	13989170	9230	9230	9230	9230	0
211	20230710	165400	13989170	9230	9230	9230	9230	0
212	20230710	165300	13989170	9230	9230	9230	9230	1
213	20230710	165200	13989170	9230	9230	9230	9230	0
214	20230710	165100	13989170	9230	9230	9230	9230	0
215	20230710	165000	13989170	9230	9230	9230	9230	0
216	20230710	164900	13989170	9230	9230	9230	9230	0
217	20230710	164800	13989170	9230	9230	9230	9230	0
218	20230710	164700	13989170	9230	9230	9230	9230	0
219	20230710	164600	13989170	9230	9230	9230	9230	0
220	20230710	164500	13989170	9230	9230	9230	9230	0
221	20230710	164400	13989170	9230	9230	9230	9230	0
222	20230710	164300	13989170	9230	9230	9230	9230	0
223	20230710	164200	13989170	9230	9230	9230	9230	0
224	20230710	164100	13989170	9230	9230	9230	9230	0
225	20230710	164000	13989170	9230	9230	9230	9230	0
226	20230710	163900	13989170	9230	9230	9230	9230	0
227	20230710	163800	13989170	9230	9230	9230	9230	0
228	20230710	163700	13989170	9230	9230	9230	9230	0
229	20230710	163600	13989170	9230	9230	9230	9230	0
230	20230710	163500	13989170	9230	9230	9230	9230	0
231	20230710	163400	13989170	9230	9230	9230	9230	0
232	20230710	163300	13989170	9230	9230	9230	9230	0
233	20230710	163200	13989170	9230	9230	9230	9230	0
234	20230710	163100	13989170	9230	9230	9230	9230	0
235	20230710	163000	13989170	9230	9230	9230	9230	0
236	20230710	162900	13989170	9230	9230	9230	9230	0
237	20230710	162800	13989170	9230	9230	9230	9230	0
238	20230710	162700	13989170	9230	9230	9230	9230	0
239	20230710	162600	13989170	9230	9230	9230	9230	0
240	20230710	162500	13989170	9230	9230	9230	9230	0
241	20230710	162400	13989170	9230	9230	9230	9230	0
242	20230710	162300	13989170	9230	9230	9230	9230	1
243	20230710	162200	13989170	9230	9230	9230	9230	0
244	20230710	162100	13989170	9230	9230	9230	9230	0
245	20230710	162000	13989170	9230	9230	9230	9230	0
246	20230710	161900	13989170	9230	9230	9230	9230	0
247	20230710	161800	13989170	9230	9230	9230	9230	0
248	20230710	161700	13989170	9230	9230	9230	9230	0
249	20230710	161600	13989170	9230	9230	9230	9230	0
250	20230710	161500	13989170	9230	9230	9230	9230	0
251	20230710	161400	13989170	9230	9230	9230	9230	0
252	20230710	161300	13989170	9230	9230	9230	9230	0
253	20230710	161200	13989170	9230	9230	9230	9230	0
254	20230710	161100	13989170	9230	9230	9230	9230	0
255	20230710	161000	13989170	9230	9230	9230	9230	0
256	20230710	160900	13989170	9230	9230	9230	9230	0
257	20230710	160800	13989170	9230	9230	9230	9230	0
258	20230710	160700	13989170	9230	9230	9230	9230	0
259	20230710	160600	13989170	9230	9230	9230	9230	0
260	20230710	160500	13989170	9230	9230	9230	9230	0
261	20230710	160400	13989170	9230	9230	9230	9230	0
262	20230710	160300	13989170	9230	9230	9230	9230	0
263	20230710	160200	13989170	9230	9230	9230	9230	0
264	20230710	160100	13989170	9230	9230	9230	9230	0
265	20230710	160000	13989170	9230	9230	9230	9230	0
266	20230710	155900	13989170	9230	9230	9230	9230	0
267	20230710	155800	13989170	9230	9230	9230	9230	0
268	20230710	155700	13989170	9230	9230	9230	9230	0
269	20230710	155600	13989170	9230	9230	9230	9230	0
270	20230710	155500	13989170	9230	9230	9230	9230	0
271	20230710	155400	13989170	9230	9230	9230	9230	0
272	20230710	155300	13989170	9230	9230	9230	9230	1
273	20230710	155200	13989170	9230	9230	9230	9230	0
274	20230710	155100	13989170	9230	9230	9230	9230	0
275	20230710	155000	13989170	9230	9230	9230	9230	0
276	20230710	154900	13989170	9230	9230	9230	9230	0
277	20230710	154800	13989170	9230	9230	9230	9230	0
278	20230710	154700	13989170	9230	9230	9230	9230	0
279	20230710	154600	13989170	9230	9230	9230	9230	0
280	20230710	154500	13989170	9230	9230	9230	9230	0
281	20230710	154400	13989170	9230	9230	9230	9230	0
282	20230710	154300	13989170	9230	9230	9230	9230	0
283	20230710	154200	13989170	9230	9230	9230	9230	0
284	20230710	154100	13989170	9230	9230	9230	9230	0
285	20230710	154000	13989170	9230	9230	9230	9230	0
286	20230710	153900	13989170	9230	9230	9230	9230	0
287	20230710	153800	13989170	9230	9230	9230	9230	0
288	20230710	153700	13989170	9230	9230	9230	9230	0
289	20230710	153600	13989170	9230	9230	9230	9230	0
290	20230710	153500	13989170	9230	9230	9230	9230	0
291	20230710	153400	13989170	9230	9230	9230	9230	0
292	20230710	153300	13989170	9230	9230	9230	9230	0
293	20230710	153200	13989170	9230	9230	9230	9230	0
294	20230710	153100	13989170	9230	9230	9230	9230	0
295	20230710	153000	13989170	9230	9230	9230	9230	0
296	20230710	152900	13989170	9230	9230	9230	9230	0
297	20230710	152800	13989170	9230	9230	9230	9230	0
298	20230710	152700	13989170	9230	9230	9230	9230	0
299	20230710	152600	13989170	9230	9230	9230	9230	0
300	20230710	152500	13989170	9230	9230	9230	9230	0
301	20230710	152400	13989170	9230	9230	9230	9230	0
302	20230710	152300	13989170	9230	9230	9230	9230	0
303	20230710	152200	13989170	9230	9230	9230	9230	0
304	20230710	152100	13989170	9230	9230	9230	9230	0
305	20230710	152000	13989170	9230	9230	9230	9230	0
306	20230710	151900	13989170	9230	9230	9230	9230	0
307	20230710	151800	13989170	9230	9230	9230	9230	0
308	20230710	151700	13989170	9230	9230	9230	9230	0
309	20230710	151600	13989170	9230	9230	9230	9230	0
310	20230710	151500	13989170	9230	9230	9230	9230	0
311	20230710	151400	13989170	9230	9230	9230	9230	0
312	20230710	151300	13989170	9230	9230	9230	9230	0
313	20230710	151200	13989170	9230	9230	9230	9230	0
314	20230710	151100	13989170	9230	9230	9230	9230	0
315	20230710	151000	13989170	9230	9230	9230	9230	0
316	20230710	150900	13989170	9230	9230	9230	9230	0
317	20230710	150800	13989170	9230	9230	9230	9230	0
318	20230710	150700	13989170	9230	9230	9230	9230	0
319	20230710	150600	13989170	9230	9230	9230	9230	0
320	20230710	150500	13989170	9230	9230	9230	9230	0
321	20230710	150400	13989170	9230	9230	9230	9230	0
322	20230710	150300	13989170	9230	9230	9230	9230	0
323	20230710	150200	13989170	9230	9230	9230	9230	0
324	20230710	150100	13989170	9230	9230	9230	9230	0
325	20230710	150000	13989170	9230	9230	9230	9230	0
326	20230710	145900	13989170	9230	9230	9230	9230	0
327	20230710	145800	13989170	9230	9230	9230	9230	0
328	20230710	145700	13989170	9230	9230	9230	9230	0
329	20230710	145600	13989170	9230	9230	9230	9230	0
330	20230710	145500	13989170	9230	9230	9230	9230	0
331	20230710	145400	13989170	9230	9230	9230	9230	0
332	20230710	145300	13989170	9230	9230	9230	9230	0
333	20230710	145200	13989170	9230	9230	9230	9230	0
334	20230710	145100	13989170	9230	9230	9230	9230	0
335	20230710	145000	13989170	9230	9230	9230	9230	0
336	20230710	144900	13989170	9230	9230	9230	9230	0
337	20230710	144800	13989170	9230	9230	9230	9230	0
338	20230710	144700	13989170	9230	9230	9230	9230	0
339	20230710	144600	13989170	9230	9230	9230	9230	0
340	20230710	144500	13989170	9230	9230	9230	9230	0
341	20230710	144400	13989170	9230	9230	9230	9230	0
342	20230710	144300	13989170	9230	9230	9230	9230	0
343	20230710	144200	13989170	9230	9230	9230	9230	0
344	20230710	144100	13989170	9230	9230	9230	9230	0
345	20230710	144000	13989170	9230	9230	9230	9230	0
346	20230710	143900	13989170	9230	9230	9230	9230	0
347	20230710	143800	13989170	9230	9230	9230	9230	0
348	20230710	143700	13989170	9230	9230	9230	9230	0
349	20230710	143600	13989170	9230	9230	9230	9230	0
350	20230710	143500	13989170	9230	9230	9230	9230	0
351	20230710	143400	13989170	9230	9230	9230	9230	0
352	20230710	143300	13989170	9230	9230	9230	9230	0
353	20230710	143200	13989170	9230	9230	9230	9230	0
354	20230710	143100	13989170	9230	9230	9230	9230	0
355	20230710	143000	13989170	9230	9230	9230	9230	0
356	20230710	142900	13989170	9230	9230	9230	9230	0
357	20230710	142800	13989170	9230	9230	9230	9230	0
358	20230710	142700	13989170	9230	9230	9230	9230	0
359	20230710	142600	13989170	9230	9230	9230	9230	0
360	20230710	142500	13989170	9230	9230	9230	9230	0
361	20230710	142400	13989170	9230	9230	9230	9230	0
362	20230710	142300	13989170	9230	9230	9230	9230	0
363	20230710	142200	13989170	9230	9230	9230	9230	0
364	20230710	142100	13989170	9230	9230	9230	9230	0
365	20230710	142000	13989170	9230	9230	9230	9230	0
366	20230710	141900	13989170	9230	9230	9230	9230	1
367	20230710	141800	13979940	9240	9240	9240	9240	0
368	20230710	141700	13979940	9240	9240	9240	9240	0
369	20230710	141600	13979940	9240	9240	9240	9240	0
370	20230710	141500	13979940	9240	9240	9240	9240	0
371	20230710	141400	13979940	9240	9240	9240	9240	0
372	20230710	141300	13979940	9240	9240	9240	9240	0
373	20230710	141200	13979940	9240	9240	9240	9240	0
374	20230710	141100	13979940	9240	9240	9240	9240	0
375	20230710	141000	13979940	9240	9240	9240	9240	0
376	20230710	140900	13979940	9240	9240	9240	9240	0
377	20230710	140800	13979940	9240	9240	9240	9240	0
378	20230710	140700	13979940	9240	9240	9240	9240	0
379	20230710	140600	13979940	9240	9240	9240	9240	0
380	20230710	140500	13979940	9240	9240	9240	9240	0
381	20230710	140400	13979940	9240	9240	9240	9240	0
382	20230710	140300	13979940	9240	9240	9240	9240	0
383	20230710	140200	13979940	9240	9240	9240	9240	2
384	20230710	140100	13961460	9000	9000	9000	9000	0
385	20230710	140000	13961460	9000	9000	9000	9000	0
386	20230710	135900	13961460	9000	9000	9000	9000	0
387	20230710	135800	13961460	9000	9010	9010	9000	400
388	20230710	135700	10359530	9280	9280	9280	9280	0
389	20230710	135600	10359530	9280	9280	9280	9280	0
390	20230710	135500	10359530	9280	9280	9280	9280	0
391	20230710	135400	10359530	9280	9280	9280	9280	0
392	20230710	135300	10359530	9280	9280	9280	9280	0
393	20230710	135200	10359530	9280	9280	9280	9280	0
394	20230710	135100	10359530	9280	9280	9280	9280	0
395	20230710	135000	10359530	9280	9280	9280	9280	0
396	20230710	134900	10359530	9280	9280	9280	9280	0
397	20230710	134800	10359530	9280	9280	9280	9280	0
398	20230710	134700	10359530	9280	9280	9280	9280	49
399	20230710	134600	9904810	9280	9250	9280	9250	3
400	20230710	134500	9877010	9270	9270	9270	9270	0
401	20230710	134400	9877010	9270	9270	9270	9270	0
402	20230710	134300	9877010	9270	9270	9270	9270	0
403	20230710	134200	9877010	9270	9270	9270	9270	0
404	20230710	134100	9877010	9270	9270	9270	9270	0
405	20230710	134000	9877010	9270	9270	9270	9270	0
406	20230710	133900	9877010	9270	9270	9270	9270	28
407	20230710	133800	9617450	9280	9280	9280	9280	0
408	20230710	133700	9617450	9280	9280	9280	9280	0
409	20230710	133600	9617450	9280	9280	9280	9280	0
410	20230710	133500	9617450	9280	9280	9280	9280	0
411	20230710	133400	9617450	9280	9280	9280	9280	0
412	20230710	133300	9617450	9280	9280	9280	9280	0
413	20230710	133200	9617450	9280	9280	9280	9280	0
414	20230710	133100	9617450	9280	9280	9280	9280	0
415	20230710	133000	9617450	9280	9280	9280	9280	0
416	20230710	132900	9617450	9280	9280	9280	9280	0
417	20230710	132800	9617450	9280	9280	9280	9280	0
418	20230710	132700	9617450	9280	9280	9280	9280	0
419	20230710	132600	9617450	9280	9280	9280	9280	0
420	20230710	132500	9617450	9280	9280	9280	9280	0
421	20230710	132400	9617450	9280	9280	9280	9280	0
422	20230710	132300	9617450	9280	9280	9280	9280	0
423	20230710	132200	9617450	9280	9280	9280	9280	0
424	20230710	132100	9617450	9280	9280	9280	9280	0
425	20230710	132000	9617450	9280	9280	9280	9280	0
426	20230710	131900	9617450	9280	9280	9280	9280	0
427	20230710	131800	9617450	9280	9280	9280	9280	0
428	20230710	131700	9617450	9280	9280	9280	9280	0
429	20230710	131600	9617450	9280	9280	9280	9280	0
430	20230710	131500	9617450	9280	9280	9280	9280	49
431	20230710	131400	9162730	9280	9280	9280	9280	0
432	20230710	131300	9162730	9280	9280	9280	9280	0
433	20230710	131200	9162730	9280	9280	9280	9280	0
434	20230710	131100	9162730	9280	9280	9280	9280	0
435	20230710	131000	9162730	9280	9280	9280	9280	0
436	20230710	130900	9162730	9280	9280	9280	9280	0
437	20230710	130800	9162730	9280	9280	9280	9280	0
438	20230710	130700	9162730	9280	9280	9280	9280	0
439	20230710	130600	9162730	9280	9280	9280	9280	0
440	20230710	130500	9162730	9280	9280	9280	9280	0
441	20230710	130400	9162730	9280	9280	9280	9280	0
442	20230710	130300	9162730	9280	9280	9280	9280	0
443	20230710	130200	9162730	9280	9280	9280	9280	0
444	20230710	130100	9162730	9280	9280	9280	9280	0
445	20230710	130000	9162730	9280	9280	9280	9280	0
446	20230710	125900	9162730	9280	9280	9280	9280	10
447	20230710	125800	9069930	9280	9280	9280	9280	0
448	20230710	125700	9069930	9280	9280	9280	9280	0
449	20230710	125600	9069930	9280	9280	9280	9280	0
450	20230710	125500	9069930	9280	9260	9280	9260	13
451	20230710	125400	8949320	9250	9250	9250	9250	1
452	20230710	125300	8940070	9290	9290	9290	9290	0
453	20230710	125200	8940070	9290	9290	9290	9290	0
454	20230710	125100	8940070	9290	9290	9290	9290	0
455	20230710	125000	8940070	9290	9290	9290	9290	0
456	20230710	124900	8940070	9290	9290	9290	9290	0
457	20230710	124800	8940070	9290	9290	9290	9290	0
458	20230710	124700	8940070	9290	9290	9290	9290	0
459	20230710	124600	8940070	9290	9290	9290	9290	0
460	20230710	124500	8940070	9290	9290	9290	9290	0
461	20230710	124400	8940070	9290	9290	9290	9290	0
462	20230710	124300	8940070	9290	9290	9290	9290	0
463	20230710	124200	8940070	9290	9290	9290	9290	0
464	20230710	124100	8940070	9290	9290	9290	9290	0
465	20230710	124000	8940070	9290	9290	9290	9290	0
466	20230710	123900	8940070	9290	9290	9290	9290	0
467	20230710	123800	8940070	9290	9290	9290	9290	0
468	20230710	123700	8940070	9290	9290	9290	9290	0
469	20230710	123600	8940070	9290	9290	9290	9290	0
470	20230710	123500	8940070	9290	9290	9290	9290	0
471	20230710	123400	8940070	9290	9290	9290	9290	0
472	20230710	123300	8940070	9290	9290	9290	9290	0
473	20230710	123200	8940070	9290	9290	9290	9290	0
474	20230710	123100	8940070	9290	9290	9290	9290	0
475	20230710	123000	8940070	9290	9290	9290	9290	0
476	20230710	122900	8940070	9290	9290	9290	9290	0
477	20230710	122800	8940070	9290	9290	9290	9290	0
478	20230710	122700	8940070	9290	9290	9290	9290	0
479	20230710	122600	8940070	9290	9290	9290	9290	0
480	20230710	122500	8940070	9290	9290	9290	9290	0
481	20230710	122400	8940070	9290	9290	9290	9290	0
482	20230710	122300	8940070	9290	9290	9290	9290	0
483	20230710	122200	8940070	9290	9290	9290	9290	0
484	20230710	122100	8940070	9290	9290	9290	9290	0
485	20230710	122000	8940070	9290	9290	9290	9290	0
486	20230710	121900	8940070	9290	9290	9290	9290	0
487	20230710	121800	8940070	9290	9290	9290	9290	0
488	20230710	121700	8940070	9290	9290	9290	9290	0
489	20230710	121600	8940070	9290	9290	9290	9290	0
490	20230710	121500	8940070	9290	9290	9290	9290	0
491	20230710	121400	8940070	9290	9290	9290	9290	0
492	20230710	121300	8940070	9290	9290	9290	9290	0
493	20230710	121200	8940070	9290	9290	9290	9290	0
494	20230710	121100	8940070	9290	9290	9290	9290	0
495	20230710	121000	8940070	9290	9290	9290	9290	0
496	20230710	120900	8940070	9290	9290	9290	9290	0
497	20230710	120800	8940070	9290	9290	9290	9290	0
498	20230710	120700	8940070	9290	9290	9290	9290	0
499	20230710	120600	8940070	9290	9290	9290	9290	0
500	20230710	120500	8940070	9290	9290	9290	9290	0
501	20230710	120400	8940070	9290	9290	9290	9290	0
502	20230710	120300	8940070	9290	9290	9290	9290	0
503	20230710	120200	8940070	9290	9290	9290	9290	0
504	20230710	120100	8940070	9290	9290	9290	9290	0
505	20230710	120000	8940070	9290	9290	9290	9290	0
506	20230710	115900	8940070	9290	9290	9290	9290	0
507	20230710	115800	8940070	9290	9290	9290	9290	0
508	20230710	115700	8940070	9290	9290	9290	9290	0
509	20230710	115600	8940070	9290	9290	9290	9290	0
510	20230710	115500	8940070	9290	9290	9290	9290	0
511	20230710	115400	8940070	9290	9290	9290	9290	0
512	20230710	115300	8940070	9290	9290	9290	9290	0
513	20230710	115200	8940070	9290	9290	9290	9290	0
514	20230710	115100	8940070	9290	9290	9290	9290	0
515	20230710	115000	8940070	9290	9290	9290	9290	0
516	20230710	114900	8940070	9290	9290	9290	9290	0
517	20230710	114800	8940070	9290	9290	9290	9290	0
518	20230710	114700	8940070	9290	9290	9290	9290	0
519	20230710	114600	8940070	9290	9290	9290	9290	0
520	20230710	114500	8940070	9290	9290	9290	9290	1
521	20230710	114400	8930780	9000	9000	9000	9000	0
522	20230710	114300	8930780	9000	9000	9000	9000	0
523	20230710	114200	8930780	9000	9000	9000	9000	0
524	20230710	114100	8930780	9000	9000	9000	9000	0
525	20230710	114000	8930780	9000	9000	9000	9000	0
526	20230710	113900	8930780	9000	9000	9000	9000	0
527	20230710	113800	8930780	9000	9000	9000	9000	0
528	20230710	113700	8930780	9000	9000	9000	9000	0
529	20230710	113600	8930780	9000	9000	9000	9000	50
530	20230710	113500	8480780	9000	9000	9000	9000	0
531	20230710	113400	8480780	9000	9040	9040	9000	600
532	20230710	113300	3067150	9040	9040	9040	9040	0
533	20230710	113200	3067150	9040	9040	9040	9040	1
534	20230710	113100	3058110	9340	9340	9340	9340	0
535	20230710	113000	3058110	9340	9340	9340	9340	0
536	20230710	112900	3058110	9340	9340	9340	9340	0
537	20230710	112800	3058110	9340	9340	9340	9340	0
538	20230710	112700	3058110	9340	9340	9340	9340	0
539	20230710	112600	3058110	9340	9340	9340	9340	0
540	20230710	112500	3058110	9340	9340	9340	9340	0
541	20230710	112400	3058110	9340	9340	9340	9340	0
542	20230710	112300	3058110	9340	9340	9340	9340	0
543	20230710	112200	3058110	9340	9340	9340	9340	0
544	20230710	112100	3058110	9340	9340	9340	9340	0
545	20230710	112000	3058110	9340	9340	9340	9340	0
546	20230710	111900	3058110	9340	9340	9340	9340	0
547	20230710	111800	3058110	9340	9340	9340	9340	0
548	20230710	111700	3058110	9340	9340	9340	9340	0
549	20230710	111600	3058110	9340	9340	9340	9340	0
550	20230710	111500	3058110	9340	9340	9340	9340	0
551	20230710	111400	3058110	9340	9340	9340	9340	0
552	20230710	111300	3058110	9340	9340	9340	9340	0
553	20230710	111200	3058110	9340	9340	9340	9340	0
554	20230710	111100	3058110	9340	9340	9340	9340	0
555	20230710	111000	3058110	9340	9340	9340	9340	0
556	20230710	110900	3058110	9340	9340	9340	9340	0
557	20230710	110800	3058110	9340	9340	9340	9340	0
558	20230710	110700	3058110	9340	9340	9340	9340	0
559	20230710	110600	3058110	9340	9340	9340	9340	0
560	20230710	110500	3058110	9340	9340	9340	9340	0
561	20230710	110400	3058110	9340	9340	9340	9340	0
562	20230710	110300	3058110	9340	9340	9340	9340	0
563	20230710	110200	3058110	9340	9340	9340	9340	0
564	20230710	110100	3058110	9340	9340	9340	9340	0
565	20230710	110000	3058110	9340	9340	9340	9340	0
566	20230710	105900	3058110	9340	9340	9340	9340	0
567	20230710	105800	3058110	9340	9340	9340	9340	1
568	20230710	105700	3048770	9340	9340	9340	9340	0
569	20230710	105600	3048770	9340	9340	9340	9340	0
570	20230710	105500	3048770	9340	9340	9340	9340	0
571	20230710	105400	3048770	9340	9340	9340	9340	0
572	20230710	105300	3048770	9340	9340	9340	9340	0
573	20230710	105200	3048770	9340	9340	9340	9340	0
574	20230710	105100	3048770	9340	9340	9340	9340	0
575	20230710	105000	3048770	9340	9340	9340	9340	0
576	20230710	104900	3048770	9340	9340	9340	9340	0
577	20230710	104800	3048770	9340	9340	9340	9340	0
578	20230710	104700	3048770	9340	9340	9340	9340	0
579	20230710	104600	3048770	9340	9340	9340	9340	0
580	20230710	104500	3048770	9340	9340	9340	9340	0
581	20230710	104400	3048770	9340	9340	9340	9340	99
582	20230710	104300	2124110	9390	9390	9390	9390	0
583	20230710	104200	2124110	9390	9390	9390	9390	0
584	20230710	104100	2124110	9390	9390	9390	9390	0
585	20230710	104000	2124110	9390	9390	9390	9390	0
586	20230710	103900	2124110	9390	9390	9390	9390	0
587	20230710	103800	2124110	9390	9390	9390	9390	0
588	20230710	103700	2124110	9390	9390	9390	9390	0
589	20230710	103600	2124110	9390	9390	9390	9390	0
590	20230710	103500	2124110	9390	9390	9390	9390	0
591	20230710	103400	2124110	9390	9390	9390	9390	0
592	20230710	103300	2124110	9390	9390	9390	9390	0
593	20230710	103200	2124110	9390	9390	9390	9390	0
594	20230710	103100	2124110	9390	9390	9390	9390	0
595	20230710	103000	2124110	9390	9390	9390	9390	0
596	20230710	102900	2124110	9390	9390	9390	9390	0
597	20230710	102800	2124110	9390	9390	9390	9390	0
598	20230710	102700	2124110	9390	9390	9390	9390	0
599	20230710	102600	2124110	9390	9390	9390	9390	0
600	20230710	102500	2124110	9390	9390	9390	9390	0
601	20230710	102400	2124110	9390	9390	9390	9390	0
602	20230710	102300	2124110	9390	9390	9390	9390	0
603	20230710	102200	2124110	9390	9390	9390	9390	0
604	20230710	102100	2124110	9390	9390	9390	9390	0
605	20230710	102000	2124110	9390	9390	9390	9390	0
606	20230710	101900	2124110	9390	9390	9390	9390	0
607	20230710	101800	2124110	9390	9390	9390	9390	0
608	20230710	101700	2124110	9390	9390	9390	9390	0
609	20230710	101600	2124110	9390	9390	9390	9390	0
610	20230710	101500	2124110	9390	9390	9390	9390	0
611	20230710	101400	2124110	9390	9390	9390	9390	0
612	20230710	101300	2124110	9390	9390	9390	9390	0
613	20230710	101200	2124110	9390	9390	9390	9390	0
614	20230710	101100	2124110	9390	9390	9390	9390	0
615	20230710	101000	2124110	9390	9390	9390	9390	0
616	20230710	100900	2124110	9390	9390	9390	9390	0
617	20230710	100800	2124110	9390	9390	9390	9390	0
618	20230710	100700	2124110	9390	9390	9390	9390	0
619	20230710	100600	2124110	9390	9390	9390	9390	0
620	20230710	100500	2124110	9390	9390	9390	9390	0
621	20230710	100400	2124110	9390	9390	9390	9390	0
622	20230710	100300	2124110	9390	9390	9390	9390	0
623	20230710	100200	2124110	9390	9390	9390	9390	0
624	20230710	100100	2124110	9390	9390	9390	9390	0
625	20230710	100000	2124110	9390	9390	9390	9390	0
626	20230710	095900	2124110	9390	9390	9390	9390	0
627	20230710	095800	2124110	9390	9390	9390	9390	0
628	20230710	095700	2124110	9390	9390	9390	9390	1
629	20230710	095600	2114720	9200	9200	9200	9200	0
630	20230710	095500	2114720	9200	9200	9200	9200	2
631	20230710	095400	2096320	9200	9200	9200	9200	0
632	20230710	095300	2096320	9200	9200	9200	9200	70
633	20230710	095200	1452320	9190	9190	9190	9190	0
634	20230710	095100	1452320	9190	9190	9190	9190	128
635	20230710	095000	276000	9200	9200	9200	9200	0
636	20230710	094900	276000	9200	9200	9200	9200	0
637	20230710	094800	276000	9200	9200	9200	9200	0
638	20230710	094700	276000	9200	9200	9200	9200	0
639	20230710	094600	276000	9200	9200	9200	9200	0
640	20230710	094500	276000	9200	9200	9200	9200	0
641	20230710	094400	276000	9200	9200	9200	9200	0
642	20230710	094300	276000	9200	9200	9200	9200	0
643	20230710	094200	276000	9200	9200	9200	9200	0
644	20230710	094100	276000	9200	9200	9200	9200	0
645	20230710	094000	276000	9200	9200	9200	9200	0
646	20230710	093900	276000	9200	9200	9200	9200	0
647	20230710	093800	276000	9200	9200	9200	9200	0
648	20230710	093700	276000	9200	9200	9200	9200	0
649	20230710	093600	276000	9200	9200	9200	9200	0
650	20230710	093500	276000	9200	9200	9200	9200	0
651	20230710	093400	276000	9200	9200	9200	9200	0
652	20230710	093300	276000	9200	9200	9200	9200	0
653	20230710	093200	276000	9200	9200	9200	9200	0
654	20230710	093100	276000	9200	9200	9200	9200	0
655	20230710	093000	276000	9200	9200	9200	9200	0
656	20230710	092900	276000	9200	9200	9200	9200	0
657	20230710	092800	276000	9200	9200	9200	9200	0
658	20230710	092700	276000	9200	9200	9200	9200	0
659	20230710	092600	276000	9200	9200	9200	9200	0
660	20230710	092500	276000	9200	9200	9200	9200	0
661	20230710	092400	276000	9200	9200	9200	9200	0
662	20230710	092300	276000	9200	9200	9200	9200	0
663	20230710	092200	276000	9200	9200	9200	9200	20
664	20230710	092100	92000	9200	9200	9200	9200	0
665	20230710	092000	92000	9200	9200	9200	9200	0
666	20230710	091900	92000	9200	9200	9200	9200	0
667	20230710	091800	92000	9200	9200	9200	9200	10
668	20230710	091700	0	9240	9240	9240	9240	0
669	20230710	091600	0	9240	9240	9240	9240	0
670	20230710	091500	0	9240	9240	9240	9240	0
671	20230710	091400	0	9240	9240	9240	9240	0
672	20230710	091300	0	9240	9240	9240	9240	0
673	20230710	091200	0	9240	9240	9240	9240	0
674	20230710	091100	0	9240	9240	9240	9240	0
675	20230710	091000	0	9240	9240	9240	9240	0
676	20230710	090900	0	9240	9240	9240	9240	0
677	20230710	090800	0	9240	9240	9240	9240	0
678	20230710	090700	0	9240	9240	9240	9240	0
679	20230710	090600	0	9240	9240	9240	9240	0
680	20230710	090500	0	9240	9240	9240	9240	0
681	20230710	090400	0	9240	9240	9240	9240	0
682	20230710	090300	0	9240	9240	9240	9240	0
683	20230710	090200	0	9240	9240	9240	9240	0
684	20230710	090100	0	9240	9240	9240	9240	0
685	20230710	090000	0	9240	9240	9240	9240	0