KissMeData/221800/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	202800	31014250	9210	9210	9210	9210	8
3	20230713	202700	31014250	9210	9210	9210	9210	0
4	20230713	202600	31014250	9210	9210	9210	9210	0
5	20230713	202500	31014250	9210	9210	9210	9210	0
6	20230713	202400	31014250	9210	9210	9210	9210	0
7	20230713	202300	31014250	9210	9210	9210	9210	0
8	20230713	202200	31014250	9210	9210	9210	9210	0
9	20230713	202100	31014250	9210	9210	9210	9210	0
10	20230713	202000	31014250	9210	9210	9210	9210	0
11	20230713	201900	31014250	9210	9210	9210	9210	0
12	20230713	201800	31014250	9210	9210	9210	9210	0
13	20230713	201700	31014250	9210	9210	9210	9210	0
14	20230713	201600	31014250	9210	9210	9210	9210	0
15	20230713	201500	31014250	9210	9210	9210	9210	0
16	20230713	201400	31014250	9210	9210	9210	9210	0
17	20230713	201300	31014250	9210	9210	9210	9210	0
18	20230713	201200	31014250	9210	9210	9210	9210	0
19	20230713	201100	31014250	9210	9210	9210	9210	0
20	20230713	201000	31014250	9210	9210	9210	9210	0
21	20230713	200900	31014250	9210	9210	9210	9210	0
22	20230713	200800	31014250	9210	9210	9210	9210	0
23	20230713	200700	31014250	9210	9210	9210	9210	0
24	20230713	200600	31014250	9210	9210	9210	9210	0
25	20230713	200500	31014250	9210	9210	9210	9210	0
26	20230713	200400	31014250	9210	9210	9210	9210	0
27	20230713	200300	31014250	9210	9210	9210	9210	0
28	20230713	200200	31014250	9210	9210	9210	9210	0
29	20230713	200100	31014250	9210	9210	9210	9210	0
30	20230713	200000	31014250	9210	9210	9210	9210	0
31	20230713	195900	31014250	9210	9210	9210	9210	0
32	20230713	195800	31014250	9210	9210	9210	9210	8
33	20230713	195700	31014250	9210	9210	9210	9210	0
34	20230713	195600	31014250	9210	9210	9210	9210	0
35	20230713	195500	31014250	9210	9210	9210	9210	0
36	20230713	195400	31014250	9210	9210	9210	9210	0
37	20230713	195300	31014250	9210	9210	9210	9210	0
38	20230713	195200	31014250	9210	9210	9210	9210	0
39	20230713	195100	31014250	9210	9210	9210	9210	0
40	20230713	195000	31014250	9210	9210	9210	9210	0
41	20230713	194900	31014250	9210	9210	9210	9210	0
42	20230713	194800	31014250	9210	9210	9210	9210	0
43	20230713	194700	31014250	9210	9210	9210	9210	0
44	20230713	194600	31014250	9210	9210	9210	9210	0
45	20230713	194500	31014250	9210	9210	9210	9210	0
46	20230713	194400	31014250	9210	9210	9210	9210	0
47	20230713	194300	31014250	9210	9210	9210	9210	0
48	20230713	194200	31014250	9210	9210	9210	9210	0
49	20230713	194100	31014250	9210	9210	9210	9210	0
50	20230713	194000	31014250	9210	9210	9210	9210	0
51	20230713	193900	31014250	9210	9210	9210	9210	0
52	20230713	193800	31014250	9210	9210	9210	9210	0
53	20230713	193700	31014250	9210	9210	9210	9210	0
54	20230713	193600	31014250	9210	9210	9210	9210	0
55	20230713	193500	31014250	9210	9210	9210	9210	0
56	20230713	193400	31014250	9210	9210	9210	9210	0
57	20230713	193300	31014250	9210	9210	9210	9210	0
58	20230713	193200	31014250	9210	9210	9210	9210	0
59	20230713	193100	31014250	9210	9210	9210	9210	0
60	20230713	193000	31014250	9210	9210	9210	9210	0
61	20230713	192900	31014250	9210	9210	9210	9210	0
62	20230713	192800	31014250	9210	9210	9210	9210	8
63	20230713	192700	31014250	9210	9210	9210	9210	0
64	20230713	192600	31014250	9210	9210	9210	9210	0
65	20230713	192500	31014250	9210	9210	9210	9210	0
66	20230713	192400	31014250	9210	9210	9210	9210	0
67	20230713	192300	31014250	9210	9210	9210	9210	0
68	20230713	192200	31014250	9210	9210	9210	9210	0
69	20230713	192100	31014250	9210	9210	9210	9210	0
70	20230713	192000	31014250	9210	9210	9210	9210	0
71	20230713	191900	31014250	9210	9210	9210	9210	0
72	20230713	191800	31014250	9210	9210	9210	9210	0
73	20230713	191700	31014250	9210	9210	9210	9210	0
74	20230713	191600	31014250	9210	9210	9210	9210	0
75	20230713	191500	31014250	9210	9210	9210	9210	0
76	20230713	191400	31014250	9210	9210	9210	9210	0
77	20230713	191300	31014250	9210	9210	9210	9210	0
78	20230713	191200	31014250	9210	9210	9210	9210	0
79	20230713	191100	31014250	9210	9210	9210	9210	0
80	20230713	191000	31014250	9210	9210	9210	9210	0
81	20230713	190900	31014250	9210	9210	9210	9210	0
82	20230713	190800	31014250	9210	9210	9210	9210	0
83	20230713	190700	31014250	9210	9210	9210	9210	0
84	20230713	190600	31014250	9210	9210	9210	9210	0
85	20230713	190500	31014250	9210	9210	9210	9210	0
86	20230713	190400	31014250	9210	9210	9210	9210	0
87	20230713	190300	31014250	9210	9210	9210	9210	0
88	20230713	190200	31014250	9210	9210	9210	9210	0
89	20230713	190100	31014250	9210	9210	9210	9210	0
90	20230713	190000	31014250	9210	9210	9210	9210	0
91	20230713	185900	31014250	9210	9210	9210	9210	0
92	20230713	185800	31014250	9210	9210	9210	9210	8
93	20230713	185700	31014250	9210	9210	9210	9210	0
94	20230713	185600	31014250	9210	9210	9210	9210	0
95	20230713	185500	31014250	9210	9210	9210	9210	0
96	20230713	185400	31014250	9210	9210	9210	9210	0
97	20230713	185300	31014250	9210	9210	9210	9210	0
98	20230713	185200	31014250	9210	9210	9210	9210	0
99	20230713	185100	31014250	9210	9210	9210	9210	0
100	20230713	185000	31014250	9210	9210	9210	9210	0
101	20230713	184900	31014250	9210	9210	9210	9210	0
102	20230713	184800	31014250	9210	9210	9210	9210	0
103	20230713	184700	31014250	9210	9210	9210	9210	0
104	20230713	184600	31014250	9210	9210	9210	9210	0
105	20230713	184500	31014250	9210	9210	9210	9210	0
106	20230713	184400	31014250	9210	9210	9210	9210	0
107	20230713	184300	31014250	9210	9210	9210	9210	0
108	20230713	184200	31014250	9210	9210	9210	9210	0
109	20230713	184100	31014250	9210	9210	9210	9210	0
110	20230713	184000	31014250	9210	9210	9210	9210	0
111	20230713	183900	31014250	9210	9210	9210	9210	0
112	20230713	183800	31014250	9210	9210	9210	9210	0
113	20230713	183700	31014250	9210	9210	9210	9210	0
114	20230713	183600	31014250	9210	9210	9210	9210	0
115	20230713	183500	31014250	9210	9210	9210	9210	0
116	20230713	183400	31014250	9210	9210	9210	9210	0
117	20230713	183300	31014250	9210	9210	9210	9210	0
118	20230713	183200	31014250	9210	9210	9210	9210	0
119	20230713	183100	31014250	9210	9210	9210	9210	0
120	20230713	183000	31014250	9210	9210	9210	9210	0
121	20230713	182900	31014250	9210	9210	9210	9210	0
122	20230713	182800	31014250	9210	9210	9210	9210	8
123	20230713	182700	31014250	9210	9210	9210	9210	0
124	20230713	182600	31014250	9210	9210	9210	9210	0
125	20230713	182500	31014250	9210	9210	9210	9210	0
126	20230713	182400	31014250	9210	9210	9210	9210	0
127	20230713	182300	31014250	9210	9210	9210	9210	0
128	20230713	182200	31014250	9210	9210	9210	9210	0
129	20230713	182100	31014250	9210	9210	9210	9210	0
130	20230713	182000	31014250	9210	9210	9210	9210	0
131	20230713	181900	31014250	9210	9210	9210	9210	0
132	20230713	181800	31014250	9210	9210	9210	9210	0
133	20230713	181700	31014250	9210	9210	9210	9210	0
134	20230713	181600	31014250	9210	9210	9210	9210	0
135	20230713	181500	31014250	9210	9210	9210	9210	0
136	20230713	181400	31014250	9210	9210	9210	9210	0
137	20230713	181300	31014250	9210	9210	9210	9210	0
138	20230713	181200	31014250	9210	9210	9210	9210	0
139	20230713	181100	31014250	9210	9210	9210	9210	0
140	20230713	181000	31014250	9210	9210	9210	9210	0
141	20230713	180900	31014250	9210	9210	9210	9210	0
142	20230713	180800	31014250	9210	9210	9210	9210	0
143	20230713	180700	31014250	9210	9210	9210	9210	0
144	20230713	180600	31014250	9210	9210	9210	9210	0
145	20230713	180500	31014250	9210	9210	9210	9210	0
146	20230713	180400	31014250	9210	9210	9210	9210	0
147	20230713	180300	31014250	9210	9210	9210	9210	0
148	20230713	180200	31014250	9210	9210	9210	9210	0
149	20230713	180100	31014250	9210	9210	9210	9210	0
150	20230713	180000	31014250	9210	9210	9210	9210	0
151	20230713	175900	31014250	9210	9210	9210	9210	0
152	20230713	175800	31014250	9210	9210	9210	9210	8
153	20230713	175700	31014250	9210	9210	9210	9210	0
154	20230713	175600	31014250	9210	9210	9210	9210	0
155	20230713	175500	31014250	9210	9210	9210	9210	0
156	20230713	175400	31014250	9210	9210	9210	9210	0
157	20230713	175300	31014250	9210	9210	9210	9210	0
158	20230713	175200	31014250	9210	9210	9210	9210	0
159	20230713	175100	31014250	9210	9210	9210	9210	0
160	20230713	175000	31014250	9210	9210	9210	9210	0
161	20230713	174900	31014250	9210	9210	9210	9210	0
162	20230713	174800	31014250	9210	9210	9210	9210	0
163	20230713	174700	31014250	9210	9210	9210	9210	0
164	20230713	174600	31014250	9210	9210	9210	9210	0
165	20230713	174500	31014250	9210	9210	9210	9210	0
166	20230713	174400	31014250	9210	9210	9210	9210	0
167	20230713	174300	31014250	9210	9210	9210	9210	0
168	20230713	174200	31014250	9210	9210	9210	9210	0
169	20230713	174100	31014250	9210	9210	9210	9210	0
170	20230713	174000	31014250	9210	9210	9210	9210	0
171	20230713	173900	31014250	9210	9210	9210	9210	0
172	20230713	173800	31014250	9210	9210	9210	9210	0
173	20230713	173700	31014250	9210	9210	9210	9210	0
174	20230713	173600	31014250	9210	9210	9210	9210	0
175	20230713	173500	31014250	9210	9210	9210	9210	0
176	20230713	173400	31014250	9210	9210	9210	9210	0
177	20230713	173300	31014250	9210	9210	9210	9210	0
178	20230713	173200	31014250	9210	9210	9210	9210	0
179	20230713	173100	31014250	9210	9210	9210	9210	0
180	20230713	173000	31014250	9210	9210	9210	9210	0
181	20230713	172900	31014250	9210	9210	9210	9210	0
182	20230713	172800	31014250	9210	9210	9210	9210	8
183	20230713	172700	31014250	9210	9210	9210	9210	0
184	20230713	172600	31014250	9210	9210	9210	9210	0
185	20230713	172500	31014250	9210	9210	9210	9210	0
186	20230713	172400	31014250	9210	9210	9210	9210	0
187	20230713	172300	31014250	9210	9210	9210	9210	0
188	20230713	172200	31014250	9210	9210	9210	9210	0
189	20230713	172100	31014250	9210	9210	9210	9210	0
190	20230713	172000	31014250	9210	9210	9210	9210	0
191	20230713	171900	31014250	9210	9210	9210	9210	0
192	20230713	171800	31014250	9210	9210	9210	9210	0
193	20230713	171700	31014250	9210	9210	9210	9210	0
194	20230713	171600	31014250	9210	9210	9210	9210	0
195	20230713	171500	31014250	9210	9210	9210	9210	0
196	20230713	171400	31014250	9210	9210	9210	9210	0
197	20230713	171300	31014250	9210	9210	9210	9210	0
198	20230713	171200	31014250	9210	9210	9210	9210	0
199	20230713	171100	31014250	9210	9210	9210	9210	0
200	20230713	171000	31014250	9210	9210	9210	9210	0
201	20230713	170900	31014250	9210	9210	9210	9210	0
202	20230713	170800	31014250	9210	9210	9210	9210	0
203	20230713	170700	31014250	9210	9210	9210	9210	0
204	20230713	170600	31014250	9210	9210	9210	9210	0
205	20230713	170500	31014250	9210	9210	9210	9210	0
206	20230713	170400	31014250	9210	9210	9210	9210	0
207	20230713	170300	31014250	9210	9210	9210	9210	0
208	20230713	170200	31014250	9210	9210	9210	9210	0
209	20230713	170100	31014250	9210	9210	9210	9210	0
210	20230713	170000	31014250	9210	9210	9210	9210	0
211	20230713	165900	31014250	9210	9210	9210	9210	0
212	20230713	165800	31014250	9210	9210	9210	9210	8
213	20230713	165700	31014250	9210	9210	9210	9210	0
214	20230713	165600	31014250	9210	9210	9210	9210	0
215	20230713	165500	31014250	9210	9210	9210	9210	0
216	20230713	165400	31014250	9210	9210	9210	9210	0
217	20230713	165300	31014250	9210	9210	9210	9210	0
218	20230713	165200	31014250	9210	9210	9210	9210	0
219	20230713	165100	31014250	9210	9210	9210	9210	0
220	20230713	165000	31014250	9210	9210	9210	9210	0
221	20230713	164900	31014250	9210	9210	9210	9210	0
222	20230713	164800	31014250	9210	9210	9210	9210	0
223	20230713	164700	31014250	9210	9210	9210	9210	0
224	20230713	164600	31014250	9210	9210	9210	9210	0
225	20230713	164500	31014250	9210	9210	9210	9210	0
226	20230713	164400	31014250	9210	9210	9210	9210	0
227	20230713	164300	31014250	9210	9210	9210	9210	0
228	20230713	164200	31014250	9210	9210	9210	9210	0
229	20230713	164100	31014250	9210	9210	9210	9210	0
230	20230713	164000	31014250	9210	9210	9210	9210	0
231	20230713	163900	31014250	9210	9210	9210	9210	0
232	20230713	163800	31014250	9210	9210	9210	9210	0
233	20230713	163700	31014250	9210	9210	9210	9210	0
234	20230713	163600	31014250	9210	9210	9210	9210	0
235	20230713	163500	31014250	9210	9210	9210	9210	0
236	20230713	163400	31014250	9210	9210	9210	9210	0
237	20230713	163300	31014250	9210	9210	9210	9210	0
238	20230713	163200	31014250	9210	9210	9210	9210	0
239	20230713	163100	31014250	9210	9210	9210	9210	0
240	20230713	163000	31014250	9210	9210	9210	9210	0
241	20230713	162900	31014250	9210	9210	9210	9210	0
242	20230713	162800	31014250	9210	9210	9210	9210	8
243	20230713	162700	31014250	9210	9210	9210	9210	0
244	20230713	162600	31014250	9210	9210	9210	9210	0
245	20230713	162500	31014250	9210	9210	9210	9210	0
246	20230713	162400	31014250	9210	9210	9210	9210	0
247	20230713	162300	31014250	9210	9210	9210	9210	0
248	20230713	162200	31014250	9210	9210	9210	9210	0
249	20230713	162100	31014250	9210	9210	9210	9210	0
250	20230713	162000	31014250	9210	9210	9210	9210	0
251	20230713	161900	31014250	9210	9210	9210	9210	0
252	20230713	161800	31014250	9210	9210	9210	9210	0
253	20230713	161700	31014250	9210	9210	9210	9210	0
254	20230713	161600	31014250	9210	9210	9210	9210	0
255	20230713	161500	31014250	9210	9210	9210	9210	0
256	20230713	161400	31014250	9210	9210	9210	9210	0
257	20230713	161300	31014250	9210	9210	9210	9210	0
258	20230713	161200	31014250	9210	9210	9210	9210	0
259	20230713	161100	31014250	9210	9210	9210	9210	0
260	20230713	161000	31014250	9210	9210	9210	9210	0
261	20230713	160900	31014250	9210	9210	9210	9210	0
262	20230713	160800	31014250	9210	9210	9210	9210	0
263	20230713	160700	31014250	9210	9210	9210	9210	0
264	20230713	160600	31014250	9210	9210	9210	9210	0
265	20230713	160500	31014250	9210	9210	9210	9210	0
266	20230713	160400	31014250	9210	9210	9210	9210	0
267	20230713	160300	31014250	9210	9210	9210	9210	0
268	20230713	160200	31014250	9210	9210	9210	9210	0
269	20230713	160100	31014250	9210	9210	9210	9210	0
270	20230713	160000	31014250	9210	9210	9210	9210	0
271	20230713	155900	31014250	9210	9210	9210	9210	0
272	20230713	155800	31014250	9210	9210	9210	9210	8
273	20230713	155700	31014250	9210	9210	9210	9210	0
274	20230713	155600	31014250	9210	9210	9210	9210	0
275	20230713	155500	31014250	9210	9210	9210	9210	0
276	20230713	155400	31014250	9210	9210	9210	9210	0
277	20230713	155300	31014250	9210	9210	9210	9210	0
278	20230713	155200	31014250	9210	9210	9210	9210	0
279	20230713	155100	31014250	9210	9210	9210	9210	0
280	20230713	155000	31014250	9210	9210	9210	9210	0
281	20230713	154900	31014250	9210	9210	9210	9210	0
282	20230713	154800	31014250	9210	9210	9210	9210	0
283	20230713	154700	31014250	9210	9210	9210	9210	0
284	20230713	154600	31014250	9210	9210	9210	9210	0
285	20230713	154500	31014250	9210	9210	9210	9210	0
286	20230713	154400	31014250	9210	9210	9210	9210	0
287	20230713	154300	31014250	9210	9210	9210	9210	0
288	20230713	154200	31014250	9210	9210	9210	9210	0
289	20230713	154100	31014250	9210	9210	9210	9210	0
290	20230713	154000	31014250	9210	9210	9210	9210	0
291	20230713	153900	31014250	9210	9210	9210	9210	0
292	20230713	153800	31014250	9210	9210	9210	9210	0
293	20230713	153700	31014250	9210	9210	9210	9210	0
294	20230713	153600	31014250	9210	9210	9210	9210	0
295	20230713	153500	31014250	9210	9210	9210	9210	0
296	20230713	153400	31014250	9210	9210	9210	9210	0
297	20230713	153300	31014250	9210	9210	9210	9210	0
298	20230713	153200	31014250	9210	9210	9210	9210	0
299	20230713	153100	31014250	9210	9210	9210	9210	0
300	20230713	153000	31014250	9210	9210	9210	9210	8
301	20230713	152900	30940570	9150	9150	9150	9150	0
302	20230713	152800	30940570	9150	9150	9150	9150	0
303	20230713	152700	30940570	9150	9150	9150	9150	0
304	20230713	152600	30940570	9150	9150	9150	9150	0
305	20230713	152500	30940570	9150	9150	9150	9150	0
306	20230713	152400	30940570	9150	9150	9150	9150	0
307	20230713	152300	30940570	9150	9150	9150	9150	0
308	20230713	152200	30940570	9150	9150	9150	9150	0
309	20230713	152100	30940570	9150	9150	9150	9150	0
310	20230713	152000	30940570	9150	9150	9150	9150	0
311	20230713	151900	30940570	9150	9150	9150	9150	1
312	20230713	151800	30931420	9130	9130	9130	9130	0
313	20230713	151700	30931420	9130	9130	9130	9130	10
314	20230713	151600	30840120	9210	9210	9210	9210	0
315	20230713	151500	30840120	9210	9210	9210	9210	0
316	20230713	151400	30840120	9210	9210	9210	9210	0
317	20230713	151300	30840120	9210	9210	9210	9210	0
318	20230713	151200	30840120	9210	9210	9210	9210	0
319	20230713	151100	30840120	9210	9210	9210	9210	0
320	20230713	151000	30840120	9210	9210	9210	9210	0
321	20230713	150900	30840120	9210	9210	9210	9210	0
322	20230713	150800	30840120	9210	9130	9210	9130	112
323	20230713	150700	29817400	9140	9140	9140	9140	60
324	20230713	150600	29269000	9210	9210	9210	9210	0
325	20230713	150500	29269000	9210	9210	9210	9210	0
326	20230713	150400	29269000	9210	9210	9210	9210	0
327	20230713	150300	29269000	9210	9210	9210	9210	0
328	20230713	150200	29269000	9210	9210	9210	9210	0
329	20230713	150100	29269000	9210	9210	9210	9210	0
330	20230713	150000	29269000	9210	9210	9210	9210	0
331	20230713	145900	29269000	9210	9210	9210	9210	0
332	20230713	145800	29269000	9210	9210	9210	9210	0
333	20230713	145700	29269000	9210	9210	9210	9210	0
334	20230713	145600	29269000	9210	9210	9210	9210	0
335	20230713	145500	29269000	9210	9210	9210	9210	0
336	20230713	145400	29269000	9210	9210	9210	9210	0
337	20230713	145300	29269000	9210	9210	9210	9210	0
338	20230713	145200	29269000	9210	9210	9210	9210	0
339	20230713	145100	29269000	9210	9210	9210	9210	0
340	20230713	145000	29269000	9210	9210	9210	9210	0
341	20230713	144900	29269000	9210	9210	9210	9210	0
342	20230713	144800	29269000	9210	9210	9210	9210	0
343	20230713	144700	29269000	9210	9210	9210	9210	0
344	20230713	144600	29269000	9210	9210	9210	9210	0
345	20230713	144500	29269000	9210	9210	9210	9210	1
346	20230713	144400	29259790	9120	9120	9120	9120	0
347	20230713	144300	29259790	9120	9120	9120	9120	0
348	20230713	144200	29259790	9120	9120	9120	9120	0
349	20230713	144100	29259790	9120	9120	9120	9120	0
350	20230713	144000	29259790	9120	9120	9120	9120	0
351	20230713	143900	29259790	9120	9120	9120	9120	0
352	20230713	143800	29259790	9120	9120	9120	9120	0
353	20230713	143700	29259790	9120	9120	9120	9120	0
354	20230713	143600	29259790	9120	9120	9120	9120	0
355	20230713	143500	29259790	9120	9120	9120	9120	0
356	20230713	143400	29259790	9120	9120	9120	9120	0
357	20230713	143300	29259790	9120	9120	9120	9120	0
358	20230713	143200	29259790	9120	9130	9130	9120	200
359	20230713	143100	27434490	9220	9220	9220	9220	0
360	20230713	143000	27434490	9220	9220	9220	9220	0
361	20230713	142900	27434490	9220	9220	9220	9220	0
362	20230713	142800	27434490	9220	9220	9220	9220	0
363	20230713	142700	27434490	9220	9220	9220	9220	0
364	20230713	142600	27434490	9220	9220	9220	9220	0
365	20230713	142500	27434490	9220	9220	9220	9220	0
366	20230713	142400	27434490	9220	9220	9220	9220	0
367	20230713	142300	27434490	9220	9220	9220	9220	0
368	20230713	142200	27434490	9220	9220	9220	9220	0
369	20230713	142100	27434490	9220	9220	9220	9220	0
370	20230713	142000	27434490	9220	9220	9220	9220	0
371	20230713	141900	27434490	9220	9220	9220	9220	0
372	20230713	141800	27434490	9220	9220	9220	9220	0
373	20230713	141700	27434490	9220	9220	9220	9220	0
374	20230713	141600	27434490	9220	9220	9220	9220	0
375	20230713	141500	27434490	9220	9220	9220	9220	0
376	20230713	141400	27434490	9220	9220	9220	9220	0
377	20230713	141300	27434490	9220	9220	9220	9220	0
378	20230713	141200	27434490	9220	9220	9220	9220	1
379	20230713	141100	27425270	9200	9200	9200	9200	0
380	20230713	141000	27425270	9200	9210	9210	9200	353
381	20230713	140900	24175140	9220	9220	9220	9220	0
382	20230713	140800	24175140	9220	9220	9220	9220	0
383	20230713	140700	24175140	9220	9220	9220	9220	0
384	20230713	140600	24175140	9220	9230	9230	9220	218
385	20230713	140500	22165150	9300	9300	9300	9300	0
386	20230713	140400	22165150	9300	9300	9300	9300	0
387	20230713	140300	22165150	9300	9300	9300	9300	0
388	20230713	140200	22165150	9300	9300	9300	9300	0
389	20230713	140100	22165150	9300	9300	9300	9300	0
390	20230713	140000	22165150	9300	9300	9300	9300	0
391	20230713	135900	22165150	9300	9300	9300	9300	0
392	20230713	135800	22165150	9300	9300	9300	9300	0
393	20230713	135700	22165150	9300	9300	9300	9300	81
394	20230713	135600	21411850	9300	9300	9300	9300	0
395	20230713	135500	21411850	9300	9300	9300	9300	0
396	20230713	135400	21411850	9300	9290	9300	9290	60
397	20230713	135300	20854310	9290	9290	9290	9290	0
398	20230713	135200	20854310	9290	9290	9290	9290	0
399	20230713	135100	20854310	9290	9290	9290	9290	0
400	20230713	135000	20854310	9290	9290	9290	9290	0
401	20230713	134900	20854310	9290	9290	9290	9290	0
402	20230713	134800	20854310	9290	9290	9290	9290	0
403	20230713	134700	20854310	9290	9290	9290	9290	0
404	20230713	134600	20854310	9290	9290	9290	9290	0
405	20230713	134500	20854310	9290	9290	9290	9290	0
406	20230713	134400	20854310	9290	9290	9290	9290	0
407	20230713	134300	20854310	9290	9290	9290	9290	0
408	20230713	134200	20854310	9290	9290	9290	9290	0
409	20230713	134100	20854310	9290	9290	9290	9290	0
410	20230713	134000	20854310	9290	9290	9290	9290	0
411	20230713	133900	20854310	9290	9290	9290	9290	0
412	20230713	133800	20854310	9290	9290	9290	9290	0
413	20230713	133700	20854310	9290	9290	9290	9290	0
414	20230713	133600	20854310	9290	9290	9290	9290	0
415	20230713	133500	20854310	9290	9290	9290	9290	0
416	20230713	133400	20854310	9290	9290	9290	9290	0
417	20230713	133300	20854310	9290	9290	9290	9290	0
418	20230713	133200	20854310	9290	9290	9290	9290	0
419	20230713	133100	20854310	9290	9290	9290	9290	0
420	20230713	133000	20854310	9290	9290	9290	9290	0
421	20230713	132900	20854310	9290	9290	9290	9290	0
422	20230713	132800	20854310	9290	9290	9290	9290	0
423	20230713	132700	20854310	9290	9290	9290	9290	0
424	20230713	132600	20854310	9290	9290	9290	9290	0
425	20230713	132500	20854310	9290	9290	9290	9290	0
426	20230713	132400	20854310	9290	9290	9290	9290	0
427	20230713	132300	20854310	9290	9290	9290	9290	0
428	20230713	132200	20854310	9290	9290	9290	9290	0
429	20230713	132100	20854310	9290	9290	9290	9290	0
430	20230713	132000	20854310	9290	9290	9290	9290	0
431	20230713	131900	20854310	9290	9290	9290	9290	0
432	20230713	131800	20854310	9290	9290	9290	9290	0
433	20230713	131700	20854310	9290	9290	9290	9290	0
434	20230713	131600	20854310	9290	9290	9290	9290	0
435	20230713	131500	20854310	9290	9290	9290	9290	0
436	20230713	131400	20854310	9290	9290	9290	9290	0
437	20230713	131300	20854310	9290	9290	9290	9290	0
438	20230713	131200	20854310	9290	9290	9290	9290	0
439	20230713	131100	20854310	9290	9290	9290	9290	0
440	20230713	131000	20854310	9290	9290	9290	9290	0
441	20230713	130900	20854310	9290	9290	9290	9290	0
442	20230713	130800	20854310	9290	9290	9290	9290	0
443	20230713	130700	20854310	9290	9290	9290	9290	0
444	20230713	130600	20854310	9290	9290	9290	9290	0
445	20230713	130500	20854310	9290	9290	9290	9290	0
446	20230713	130400	20854310	9290	9290	9290	9290	0
447	20230713	130300	20854310	9290	9290	9290	9290	4
448	20230713	130200	20817150	9290	9290	9290	9290	0
449	20230713	130100	20817150	9290	9290	9290	9290	0
450	20230713	130000	20817150	9290	9290	9290	9290	0
451	20230713	125900	20817150	9290	9290	9290	9290	0
452	20230713	125800	20817150	9290	9290	9290	9290	0
453	20230713	125700	20817150	9290	9290	9290	9290	0
454	20230713	125600	20817150	9290	9290	9290	9290	0
455	20230713	125500	20817150	9290	9290	9290	9290	1
456	20230713	125400	20807860	9150	9150	9150	9150	0
457	20230713	125300	20807860	9150	9150	9150	9150	0
458	20230713	125200	20807860	9150	9150	9150	9150	0
459	20230713	125100	20807860	9150	9180	9180	9150	600
460	20230713	125000	15314030	9280	9280	9280	9280	0
461	20230713	124900	15314030	9280	9280	9280	9280	0
462	20230713	124800	15314030	9280	9280	9280	9280	0
463	20230713	124700	15314030	9280	9280	9280	9280	0
464	20230713	124600	15314030	9280	9280	9280	9280	0
465	20230713	124500	15314030	9280	9280	9280	9280	0
466	20230713	124400	15314030	9280	9280	9280	9280	0
467	20230713	124300	15314030	9280	9280	9280	9280	0
468	20230713	124200	15314030	9280	9280	9280	9280	0
469	20230713	124100	15314030	9280	9280	9280	9280	0
470	20230713	124000	15314030	9280	9280	9280	9280	0
471	20230713	123900	15314030	9280	9280	9280	9280	0
472	20230713	123800	15314030	9280	9280	9280	9280	0
473	20230713	123700	15314030	9280	9280	9280	9280	0
474	20230713	123600	15314030	9280	9270	9280	9270	2
475	20230713	123500	15295480	9260	9260	9260	9260	1
476	20230713	123400	15286220	9250	9250	9250	9250	0
477	20230713	123300	15286220	9250	9250	9250	9250	0
478	20230713	123200	15286220	9250	9250	9250	9250	0
479	20230713	123100	15286220	9250	9250	9250	9250	0
480	20230713	123000	15286220	9250	9250	9250	9250	0
481	20230713	122900	15286220	9250	9250	9250	9250	0
482	20230713	122800	15286220	9250	9250	9250	9250	0
483	20230713	122700	15286220	9250	9240	9250	9240	245
484	20230713	122600	13020430	9230	9230	9230	9230	0
485	20230713	122500	13020430	9230	9230	9230	9230	0
486	20230713	122400	13020430	9230	9230	9230	9230	0
487	20230713	122300	13020430	9230	9230	9230	9230	0
488	20230713	122200	13020430	9230	9230	9230	9230	0
489	20230713	122100	13020430	9230	9230	9230	9230	0
490	20230713	122000	13020430	9230	9230	9230	9230	0
491	20230713	121900	13020430	9230	9230	9230	9230	0
492	20230713	121800	13020430	9230	9230	9230	9230	0
493	20230713	121700	13020430	9230	9230	9230	9230	0
494	20230713	121600	13020430	9230	9230	9230	9230	0
495	20230713	121500	13020430	9230	9230	9230	9230	0
496	20230713	121400	13020430	9230	9230	9230	9230	0
497	20230713	121300	13020430	9230	9230	9230	9230	0
498	20230713	121200	13020430	9230	9230	9230	9230	0
499	20230713	121100	13020430	9230	9230	9230	9230	0
500	20230713	121000	13020430	9230	9230	9230	9230	0
501	20230713	120900	13020430	9230	9230	9230	9230	0
502	20230713	120800	13020430	9230	9230	9230	9230	0
503	20230713	120700	13020430	9230	9230	9230	9230	0
504	20230713	120600	13020430	9230	9230	9230	9230	0
505	20230713	120500	13020430	9230	9230	9230	9230	0
506	20230713	120400	13020430	9230	9230	9230	9230	0
507	20230713	120300	13020430	9230	9230	9230	9230	0
508	20230713	120200	13020430	9230	9230	9230	9230	0
509	20230713	120100	13020430	9230	9230	9230	9230	0
510	20230713	120000	13020430	9230	9230	9230	9230	0
511	20230713	115900	13020430	9230	9230	9230	9230	0
512	20230713	115800	13020430	9230	9230	9230	9230	0
513	20230713	115700	13020430	9230	9230	9230	9230	0
514	20230713	115600	13020430	9230	9230	9230	9230	1
515	20230713	115500	13011200	9110	9110	9110	9110	4
516	20230713	115400	12974760	9240	9240	9240	9240	0
517	20230713	115300	12974760	9240	9240	9240	9240	0
518	20230713	115200	12974760	9240	9240	9240	9240	0
519	20230713	115100	12974760	9240	9240	9240	9240	0
520	20230713	115000	12974760	9240	9240	9240	9240	0
521	20230713	114900	12974760	9240	9240	9240	9240	0
522	20230713	114800	12974760	9240	9240	9240	9240	0
523	20230713	114700	12974760	9240	9240	9240	9240	0
524	20230713	114600	12974760	9240	9240	9240	9240	0
525	20230713	114500	12974760	9240	9240	9240	9240	0
526	20230713	114400	12974760	9240	9240	9240	9240	0
527	20230713	114300	12974760	9240	9240	9240	9240	0
528	20230713	114200	12974760	9240	9240	9240	9240	0
529	20230713	114100	12974760	9240	9240	9240	9240	0
530	20230713	114000	12974760	9240	9240	9240	9240	0
531	20230713	113900	12974760	9240	9240	9240	9240	0
532	20230713	113800	12974760	9240	9240	9240	9240	0
533	20230713	113700	12974760	9240	9240	9240	9240	0
534	20230713	113600	12974760	9240	9240	9240	9240	0
535	20230713	113500	12974760	9240	9240	9240	9240	0
536	20230713	113400	12974760	9240	9240	9240	9240	0
537	20230713	113300	12974760	9240	9240	9240	9240	0
538	20230713	113200	12974760	9240	9240	9240	9240	0
539	20230713	113100	12974760	9240	9240	9240	9240	0
540	20230713	113000	12974760	9240	9240	9240	9240	0
541	20230713	112900	12974760	9240	9240	9240	9240	0
542	20230713	112800	12974760	9240	9240	9240	9240	0
543	20230713	112700	12974760	9240	9240	9240	9240	0
544	20230713	112600	12974760	9240	9240	9240	9240	0
545	20230713	112500	12974760	9240	9240	9240	9240	0
546	20230713	112400	12974760	9240	9240	9240	9240	0
547	20230713	112300	12974760	9240	9240	9240	9240	0
548	20230713	112200	12974760	9240	9240	9240	9240	0
549	20230713	112100	12974760	9240	9240	9240	9240	0
550	20230713	112000	12974760	9240	9240	9240	9240	0
551	20230713	111900	12974760	9240	9240	9240	9240	0
552	20230713	111800	12974760	9240	9240	9240	9240	0
553	20230713	111700	12974760	9240	9240	9240	9240	0
554	20230713	111600	12974760	9240	9240	9240	9240	0
555	20230713	111500	12974760	9240	9240	9240	9240	0
556	20230713	111400	12974760	9240	9240	9240	9240	0
557	20230713	111300	12974760	9240	9240	9240	9240	0
558	20230713	111200	12974760	9240	9240	9240	9240	0
559	20230713	111100	12974760	9240	9240	9240	9240	0
560	20230713	111000	12974760	9240	9240	9240	9240	0
561	20230713	110900	12974760	9240	9240	9240	9240	0
562	20230713	110800	12974760	9240	9240	9240	9240	0
563	20230713	110700	12974760	9240	9240	9240	9240	0
564	20230713	110600	12974760	9240	9240	9240	9240	0
565	20230713	110500	12974760	9240	9240	9240	9240	0
566	20230713	110400	12974760	9240	9240	9240	9240	9
567	20230713	110300	12891600	9240	9240	9240	9240	0
568	20230713	110200	12891600	9240	9240	9240	9240	0
569	20230713	110100	12891600	9240	9240	9240	9240	0
570	20230713	110000	12891600	9240	9240	9240	9240	0
571	20230713	105900	12891600	9240	9240	9240	9240	0
572	20230713	105800	12891600	9240	9240	9240	9240	0
573	20230713	105700	12891600	9240	9240	9240	9240	0
574	20230713	105600	12891600	9240	9240	9240	9240	0
575	20230713	105500	12891600	9240	9240	9240	9240	0
576	20230713	105400	12891600	9240	9240	9240	9240	0
577	20230713	105300	12891600	9240	9240	9240	9240	0
578	20230713	105200	12891600	9240	9240	9240	9240	0
579	20230713	105100	12891600	9240	9240	9240	9240	0
580	20230713	105000	12891600	9240	9240	9240	9240	0
581	20230713	104900	12891600	9240	9240	9240	9240	0
582	20230713	104800	12891600	9240	9240	9240	9240	0
583	20230713	104700	12891600	9240	9240	9240	9240	0
584	20230713	104600	12891600	9240	9240	9240	9240	0
585	20230713	104500	12891600	9240	9240	9240	9240	0
586	20230713	104400	12891600	9240	9240	9240	9240	0
587	20230713	104300	12891600	9240	9240	9240	9240	0
588	20230713	104200	12891600	9240	9240	9240	9240	0
589	20230713	104100	12891600	9240	9240	9240	9240	0
590	20230713	104000	12891600	9240	9240	9240	9240	0
591	20230713	103900	12891600	9240	9240	9240	9240	0
592	20230713	103800	12891600	9240	9240	9240	9240	0
593	20230713	103700	12891600	9240	9240	9240	9240	0
594	20230713	103600	12891600	9240	9240	9240	9240	0
595	20230713	103500	12891600	9240	9240	9240	9240	0
596	20230713	103400	12891600	9240	9240	9240	9240	0
597	20230713	103300	12891600	9240	9240	9240	9240	1
598	20230713	103200	12882360	9100	9100	9100	9100	100
599	20230713	103100	11972360	9230	9230	9230	9230	0
600	20230713	103000	11972360	9230	9230	9230	9230	0
601	20230713	102900	11972360	9230	9230	9230	9230	0
602	20230713	102800	11972360	9230	9230	9230	9230	0
603	20230713	102700	11972360	9230	9230	9230	9230	0
604	20230713	102600	11972360	9230	9230	9230	9230	0
605	20230713	102500	11972360	9230	9230	9230	9230	0
606	20230713	102400	11972360	9230	9230	9230	9230	0
607	20230713	102300	11972360	9230	9230	9230	9230	0
608	20230713	102200	11972360	9230	9230	9230	9230	0
609	20230713	102100	11972360	9230	9230	9230	9230	0
610	20230713	102000	11972360	9230	9230	9230	9230	0
611	20230713	101900	11972360	9230	9230	9230	9230	0
612	20230713	101800	11972360	9230	9230	9230	9230	0
613	20230713	101700	11972360	9230	9230	9230	9230	0
614	20230713	101600	11972360	9230	9230	9230	9230	0
615	20230713	101500	11972360	9230	9230	9230	9230	0
616	20230713	101400	11972360	9230	9230	9230	9230	0
617	20230713	101300	11972360	9230	9230	9230	9230	0
618	20230713	101200	11972360	9230	9230	9230	9230	0
619	20230713	101100	11972360	9230	9230	9230	9230	0
620	20230713	101000	11972360	9230	9230	9230	9230	0
621	20230713	100900	11972360	9230	9230	9230	9230	0
622	20230713	100800	11972360	9230	9230	9230	9230	0
623	20230713	100700	11972360	9230	9230	9230	9230	0
624	20230713	100600	11972360	9230	9230	9230	9230	0
625	20230713	100500	11972360	9230	9230	9230	9230	0
626	20230713	100400	11972360	9230	9230	9230	9230	0
627	20230713	100300	11972360	9230	9230	9230	9230	1
628	20230713	100200	11963130	9230	9230	9230	9230	0
629	20230713	100100	11963130	9230	9230	9230	9230	0
630	20230713	100000	11963130	9230	9230	9230	9230	0
631	20230713	095900	11963130	9230	9230	9230	9230	0
632	20230713	095800	11963130	9230	9230	9230	9230	0
633	20230713	095700	11963130	9230	9230	9230	9230	0
634	20230713	095600	11963130	9230	9230	9230	9230	0
635	20230713	095500	11963130	9230	9230	9230	9230	0
636	20230713	095400	11963130	9230	9230	9230	9230	0
637	20230713	095300	11963130	9230	9230	9230	9230	0
638	20230713	095200	11963130	9230	9230	9230	9230	1
639	20230713	095100	11953900	9100	9110	9110	9100	230
640	20230713	095000	9860840	9250	9250	9250	9250	0
641	20230713	094900	9860840	9250	9250	9250	9250	0
642	20230713	094800	9860840	9250	9250	9250	9250	0
643	20230713	094700	9860840	9250	9250	9250	9250	0
644	20230713	094600	9860840	9250	9250	9250	9250	0
645	20230713	094500	9860840	9250	9250	9250	9250	0
646	20230713	094400	9860840	9250	9250	9250	9250	0
647	20230713	094300	9860840	9250	9250	9250	9250	0
648	20230713	094200	9860840	9250	9250	9250	9250	0
649	20230713	094100	9860840	9250	9250	9250	9250	0
650	20230713	094000	9860840	9250	9250	9250	9250	0
651	20230713	093900	9860840	9250	9250	9250	9250	0
652	20230713	093800	9860840	9250	9250	9250	9250	0
653	20230713	093700	9860840	9250	9250	9250	9250	0
654	20230713	093600	9860840	9250	9250	9250	9250	0
655	20230713	093500	9860840	9250	9250	9250	9250	0
656	20230713	093400	9860840	9250	9250	9250	9250	0
657	20230713	093300	9860840	9250	9250	9250	9250	0
658	20230713	093200	9860840	9250	9250	9250	9250	0
659	20230713	093100	9860840	9250	9250	9250	9250	0
660	20230713	093000	9860840	9250	9250	9250	9250	1
661	20230713	092900	9851590	9100	9100	9100	9100	0
662	20230713	092800	9851590	9100	9100	9100	9100	200
663	20230713	092700	8031590	9240	9240	9240	9240	0
664	20230713	092600	8031590	9240	9240	9240	9240	1
665	20230713	092500	8022350	9100	9100	9100	9100	200
666	20230713	092400	6202350	9100	9100	9100	9100	0
667	20230713	092300	6202350	9100	9210	9210	9100	200
668	20230713	092200	4366850	9400	9400	9400	9400	0
669	20230713	092100	4366850	9400	9400	9400	9400	0
670	20230713	092000	4366850	9400	9400	9400	9400	0
671	20230713	091900	4366850	9400	9400	9400	9400	0
672	20230713	091800	4366850	9400	9400	9400	9400	0
673	20230713	091700	4366850	9400	9400	9400	9400	1
674	20230713	091600	4357450	9200	9200	9200	9200	0
675	20230713	091500	4357450	9200	9200	9200	9200	0
676	20230713	091400	4357450	9200	9200	9200	9200	100
677	20230713	091300	3437450	9400	9400	9400	9400	0
678	20230713	091200	3437450	9400	9400	9400	9400	100
679	20230713	091100	2497450	9400	9400	9400	9400	7
680	20230713	091000	2431650	9400	9400	9400	9400	0
681	20230713	090900	2431650	9400	9400	9400	9400	200
682	20230713	090800	551650	9350	9350	9350	9350	59
683	20230713	090700	0	9220	9220	9220	9220	0
684	20230713	090600	0	9220	9220	9220	9220	0
685	20230713	090500	0	9220	9220	9220	9220	0
686	20230713	090400	0	9220	9220	9220	9220	0
687	20230713	090300	0	9220	9220	9220	9220	0
688	20230713	090200	0	9220	9220	9220	9220	0
689	20230713	090100	0	9220	9220	9220	9220	0
690	20230713	090000	0	9220	9220	9220	9220	0