KissMeData/176590/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	200200	24211860	9150	9150	9150	9150	1
3	20230721	200100	24211860	9150	9150	9150	9150	0
4	20230721	200000	24211860	9150	9150	9150	9150	0
5	20230721	195900	24211860	9150	9150	9150	9150	0
6	20230721	195800	24211860	9150	9150	9150	9150	0
7	20230721	195700	24211860	9150	9150	9150	9150	0
8	20230721	195600	24211860	9150	9150	9150	9150	0
9	20230721	195500	24211860	9150	9150	9150	9150	0
10	20230721	195400	24211860	9150	9150	9150	9150	0
11	20230721	195300	24211860	9150	9150	9150	9150	0
12	20230721	195200	24211860	9150	9150	9150	9150	0
13	20230721	195100	24211860	9150	9150	9150	9150	0
14	20230721	195000	24211860	9150	9150	9150	9150	0
15	20230721	194900	24211860	9150	9150	9150	9150	0
16	20230721	194800	24211860	9150	9150	9150	9150	0
17	20230721	194700	24211860	9150	9150	9150	9150	0
18	20230721	194600	24211860	9150	9150	9150	9150	0
19	20230721	194500	24211860	9150	9150	9150	9150	0
20	20230721	194400	24211860	9150	9150	9150	9150	0
21	20230721	194300	24211860	9150	9150	9150	9150	0
22	20230721	194200	24211860	9150	9150	9150	9150	0
23	20230721	194100	24211860	9150	9150	9150	9150	0
24	20230721	194000	24211860	9150	9150	9150	9150	0
25	20230721	193900	24211860	9150	9150	9150	9150	0
26	20230721	193800	24211860	9150	9150	9150	9150	0
27	20230721	193700	24211860	9150	9150	9150	9150	0
28	20230721	193600	24211860	9150	9150	9150	9150	0
29	20230721	193500	24211860	9150	9150	9150	9150	0
30	20230721	193400	24211860	9150	9150	9150	9150	0
31	20230721	193300	24211860	9150	9150	9150	9150	0
32	20230721	193200	24211860	9150	9150	9150	9150	1
33	20230721	193100	24211860	9150	9150	9150	9150	0
34	20230721	193000	24211860	9150	9150	9150	9150	0
35	20230721	192900	24211860	9150	9150	9150	9150	0
36	20230721	192800	24211860	9150	9150	9150	9150	0
37	20230721	192700	24211860	9150	9150	9150	9150	0
38	20230721	192600	24211860	9150	9150	9150	9150	0
39	20230721	192500	24211860	9150	9150	9150	9150	0
40	20230721	192400	24211860	9150	9150	9150	9150	0
41	20230721	192300	24211860	9150	9150	9150	9150	0
42	20230721	192200	24211860	9150	9150	9150	9150	0
43	20230721	192100	24211860	9150	9150	9150	9150	0
44	20230721	192000	24211860	9150	9150	9150	9150	0
45	20230721	191900	24211860	9150	9150	9150	9150	0
46	20230721	191800	24211860	9150	9150	9150	9150	0
47	20230721	191700	24211860	9150	9150	9150	9150	0
48	20230721	191600	24211860	9150	9150	9150	9150	0
49	20230721	191500	24211860	9150	9150	9150	9150	0
50	20230721	191400	24211860	9150	9150	9150	9150	0
51	20230721	191300	24211860	9150	9150	9150	9150	0
52	20230721	191200	24211860	9150	9150	9150	9150	0
53	20230721	191100	24211860	9150	9150	9150	9150	0
54	20230721	191000	24211860	9150	9150	9150	9150	0
55	20230721	190900	24211860	9150	9150	9150	9150	0
56	20230721	190800	24211860	9150	9150	9150	9150	0
57	20230721	190700	24211860	9150	9150	9150	9150	0
58	20230721	190600	24211860	9150	9150	9150	9150	0
59	20230721	190500	24211860	9150	9150	9150	9150	0
60	20230721	190400	24211860	9150	9150	9150	9150	0
61	20230721	190300	24211860	9150	9150	9150	9150	0
62	20230721	190200	24211860	9150	9150	9150	9150	1
63	20230721	190100	24211860	9150	9150	9150	9150	0
64	20230721	190000	24211860	9150	9150	9150	9150	0
65	20230721	185900	24211860	9150	9150	9150	9150	0
66	20230721	185800	24211860	9150	9150	9150	9150	0
67	20230721	185700	24211860	9150	9150	9150	9150	0
68	20230721	185600	24211860	9150	9150	9150	9150	0
69	20230721	185500	24211860	9150	9150	9150	9150	0
70	20230721	185400	24211860	9150	9150	9150	9150	0
71	20230721	185300	24211860	9150	9150	9150	9150	0
72	20230721	185200	24211860	9150	9150	9150	9150	0
73	20230721	185100	24211860	9150	9150	9150	9150	0
74	20230721	185000	24211860	9150	9150	9150	9150	0
75	20230721	184900	24211860	9150	9150	9150	9150	0
76	20230721	184800	24211860	9150	9150	9150	9150	0
77	20230721	184700	24211860	9150	9150	9150	9150	0
78	20230721	184600	24211860	9150	9150	9150	9150	0
79	20230721	184500	24211860	9150	9150	9150	9150	0
80	20230721	184400	24211860	9150	9150	9150	9150	0
81	20230721	184300	24211860	9150	9150	9150	9150	0
82	20230721	184200	24211860	9150	9150	9150	9150	0
83	20230721	184100	24211860	9150	9150	9150	9150	0
84	20230721	184000	24211860	9150	9150	9150	9150	0
85	20230721	183900	24211860	9150	9150	9150	9150	0
86	20230721	183800	24211860	9150	9150	9150	9150	0
87	20230721	183700	24211860	9150	9150	9150	9150	0
88	20230721	183600	24211860	9150	9150	9150	9150	0
89	20230721	183500	24211860	9150	9150	9150	9150	0
90	20230721	183400	24211860	9150	9150	9150	9150	0
91	20230721	183300	24211860	9150	9150	9150	9150	0
92	20230721	183200	24211860	9150	9150	9150	9150	1
93	20230721	183100	24211860	9150	9150	9150	9150	0
94	20230721	183000	24211860	9150	9150	9150	9150	0
95	20230721	182900	24211860	9150	9150	9150	9150	0
96	20230721	182800	24211860	9150	9150	9150	9150	0
97	20230721	182700	24211860	9150	9150	9150	9150	0
98	20230721	182600	24211860	9150	9150	9150	9150	0
99	20230721	182500	24211860	9150	9150	9150	9150	0
100	20230721	182400	24211860	9150	9150	9150	9150	0
101	20230721	182300	24211860	9150	9150	9150	9150	0
102	20230721	182200	24211860	9150	9150	9150	9150	0
103	20230721	182100	24211860	9150	9150	9150	9150	0
104	20230721	182000	24211860	9150	9150	9150	9150	0
105	20230721	181900	24211860	9150	9150	9150	9150	0
106	20230721	181800	24211860	9150	9150	9150	9150	0
107	20230721	181700	24211860	9150	9150	9150	9150	0
108	20230721	181600	24211860	9150	9150	9150	9150	0
109	20230721	181500	24211860	9150	9150	9150	9150	0
110	20230721	181400	24211860	9150	9150	9150	9150	0
111	20230721	181300	24211860	9150	9150	9150	9150	0
112	20230721	181200	24211860	9150	9150	9150	9150	0
113	20230721	181100	24211860	9150	9150	9150	9150	0
114	20230721	181000	24211860	9150	9150	9150	9150	0
115	20230721	180900	24211860	9150	9150	9150	9150	0
116	20230721	180800	24211860	9150	9150	9150	9150	0
117	20230721	180700	24211860	9150	9150	9150	9150	0
118	20230721	180600	24211860	9150	9150	9150	9150	0
119	20230721	180500	24211860	9150	9150	9150	9150	0
120	20230721	180400	24211860	9150	9150	9150	9150	0
121	20230721	180300	24211860	9150	9150	9150	9150	0
122	20230721	180200	24211860	9150	9150	9150	9150	1
123	20230721	180100	24211860	9150	9150	9150	9150	0
124	20230721	180000	24211860	9150	9150	9150	9150	0
125	20230721	175900	24211860	9150	9150	9150	9150	0
126	20230721	175800	24211860	9150	9150	9150	9150	0
127	20230721	175700	24211860	9150	9150	9150	9150	0
128	20230721	175600	24211860	9150	9150	9150	9150	0
129	20230721	175500	24211860	9150	9150	9150	9150	0
130	20230721	175400	24211860	9150	9150	9150	9150	0
131	20230721	175300	24211860	9150	9150	9150	9150	0
132	20230721	175200	24211860	9150	9150	9150	9150	0
133	20230721	175100	24211860	9150	9150	9150	9150	0
134	20230721	175000	24211860	9150	9150	9150	9150	0
135	20230721	174900	24211860	9150	9150	9150	9150	0
136	20230721	174800	24211860	9150	9150	9150	9150	0
137	20230721	174700	24211860	9150	9150	9150	9150	0
138	20230721	174600	24211860	9150	9150	9150	9150	0
139	20230721	174500	24211860	9150	9150	9150	9150	0
140	20230721	174400	24211860	9150	9150	9150	9150	0
141	20230721	174300	24211860	9150	9150	9150	9150	0
142	20230721	174200	24211860	9150	9150	9150	9150	0
143	20230721	174100	24211860	9150	9150	9150	9150	0
144	20230721	174000	24211860	9150	9150	9150	9150	0
145	20230721	173900	24211860	9150	9150	9150	9150	0
146	20230721	173800	24211860	9150	9150	9150	9150	0
147	20230721	173700	24211860	9150	9150	9150	9150	0
148	20230721	173600	24211860	9150	9150	9150	9150	0
149	20230721	173500	24211860	9150	9150	9150	9150	0
150	20230721	173400	24211860	9150	9150	9150	9150	0
151	20230721	173300	24211860	9150	9150	9150	9150	0
152	20230721	173200	24211860	9150	9150	9150	9150	1
153	20230721	173100	24211860	9150	9150	9150	9150	0
154	20230721	173000	24211860	9150	9150	9150	9150	0
155	20230721	172900	24211860	9150	9150	9150	9150	0
156	20230721	172800	24211860	9150	9150	9150	9150	0
157	20230721	172700	24211860	9150	9150	9150	9150	0
158	20230721	172600	24211860	9150	9150	9150	9150	0
159	20230721	172500	24211860	9150	9150	9150	9150	0
160	20230721	172400	24211860	9150	9150	9150	9150	0
161	20230721	172300	24211860	9150	9150	9150	9150	0
162	20230721	172200	24211860	9150	9150	9150	9150	0
163	20230721	172100	24211860	9150	9150	9150	9150	0
164	20230721	172000	24211860	9150	9150	9150	9150	0
165	20230721	171900	24211860	9150	9150	9150	9150	0
166	20230721	171800	24211860	9150	9150	9150	9150	0
167	20230721	171700	24211860	9150	9150	9150	9150	0
168	20230721	171600	24211860	9150	9150	9150	9150	0
169	20230721	171500	24211860	9150	9150	9150	9150	0
170	20230721	171400	24211860	9150	9150	9150	9150	0
171	20230721	171300	24211860	9150	9150	9150	9150	0
172	20230721	171200	24211860	9150	9150	9150	9150	0
173	20230721	171100	24211860	9150	9150	9150	9150	0
174	20230721	171000	24211860	9150	9150	9150	9150	0
175	20230721	170900	24211860	9150	9150	9150	9150	0
176	20230721	170800	24211860	9150	9150	9150	9150	0
177	20230721	170700	24211860	9150	9150	9150	9150	0
178	20230721	170600	24211860	9150	9150	9150	9150	0
179	20230721	170500	24211860	9150	9150	9150	9150	0
180	20230721	170400	24211860	9150	9150	9150	9150	0
181	20230721	170300	24211860	9150	9150	9150	9150	0
182	20230721	170200	24211860	9150	9150	9150	9150	1
183	20230721	170100	24211860	9150	9150	9150	9150	0
184	20230721	170000	24211860	9150	9150	9150	9150	0
185	20230721	165900	24211860	9150	9150	9150	9150	0
186	20230721	165800	24211860	9150	9150	9150	9150	0
187	20230721	165700	24211860	9150	9150	9150	9150	0
188	20230721	165600	24211860	9150	9150	9150	9150	0
189	20230721	165500	24211860	9150	9150	9150	9150	0
190	20230721	165400	24211860	9150	9150	9150	9150	0
191	20230721	165300	24211860	9150	9150	9150	9150	0
192	20230721	165200	24211860	9150	9150	9150	9150	0
193	20230721	165100	24211860	9150	9150	9150	9150	0
194	20230721	165000	24211860	9150	9150	9150	9150	0
195	20230721	164900	24211860	9150	9150	9150	9150	0
196	20230721	164800	24211860	9150	9150	9150	9150	0
197	20230721	164700	24211860	9150	9150	9150	9150	0
198	20230721	164600	24211860	9150	9150	9150	9150	0
199	20230721	164500	24211860	9150	9150	9150	9150	0
200	20230721	164400	24211860	9150	9150	9150	9150	0
201	20230721	164300	24211860	9150	9150	9150	9150	0
202	20230721	164200	24211860	9150	9150	9150	9150	0
203	20230721	164100	24211860	9150	9150	9150	9150	0
204	20230721	164000	24211860	9150	9150	9150	9150	0
205	20230721	163900	24211860	9150	9150	9150	9150	0
206	20230721	163800	24211860	9150	9150	9150	9150	0
207	20230721	163700	24211860	9150	9150	9150	9150	0
208	20230721	163600	24211860	9150	9150	9150	9150	0
209	20230721	163500	24211860	9150	9150	9150	9150	0
210	20230721	163400	24211860	9150	9150	9150	9150	0
211	20230721	163300	24211860	9150	9150	9150	9150	0
212	20230721	163200	24211860	9150	9150	9150	9150	1
213	20230721	163100	24211860	9150	9150	9150	9150	0
214	20230721	163000	24211860	9150	9150	9150	9150	0
215	20230721	162900	24211860	9150	9150	9150	9150	0
216	20230721	162800	24211860	9150	9150	9150	9150	0
217	20230721	162700	24211860	9150	9150	9150	9150	0
218	20230721	162600	24211860	9150	9150	9150	9150	0
219	20230721	162500	24211860	9150	9150	9150	9150	0
220	20230721	162400	24211860	9150	9150	9150	9150	0
221	20230721	162300	24211860	9150	9150	9150	9150	0
222	20230721	162200	24211860	9150	9150	9150	9150	0
223	20230721	162100	24211860	9150	9150	9150	9150	0
224	20230721	162000	24211860	9150	9150	9150	9150	0
225	20230721	161900	24211860	9150	9150	9150	9150	0
226	20230721	161800	24211860	9150	9150	9150	9150	0
227	20230721	161700	24211860	9150	9150	9150	9150	0
228	20230721	161600	24211860	9150	9150	9150	9150	0
229	20230721	161500	24211860	9150	9150	9150	9150	0
230	20230721	161400	24211860	9150	9150	9150	9150	0
231	20230721	161300	24211860	9150	9150	9150	9150	0
232	20230721	161200	24211860	9150	9150	9150	9150	0
233	20230721	161100	24211860	9150	9150	9150	9150	0
234	20230721	161000	24211860	9150	9150	9150	9150	0
235	20230721	160900	24211860	9150	9150	9150	9150	0
236	20230721	160800	24211860	9150	9150	9150	9150	0
237	20230721	160700	24211860	9150	9150	9150	9150	0
238	20230721	160600	24211860	9150	9150	9150	9150	0
239	20230721	160500	24211860	9150	9150	9150	9150	0
240	20230721	160400	24211860	9150	9150	9150	9150	0
241	20230721	160300	24211860	9150	9150	9150	9150	0
242	20230721	160200	24211860	9150	9150	9150	9150	1
243	20230721	160100	24211860	9150	9150	9150	9150	0
244	20230721	160000	24211860	9150	9150	9150	9150	0
245	20230721	155900	24211860	9150	9150	9150	9150	0
246	20230721	155800	24211860	9150	9150	9150	9150	0
247	20230721	155700	24211860	9150	9150	9150	9150	0
248	20230721	155600	24211860	9150	9150	9150	9150	0
249	20230721	155500	24211860	9150	9150	9150	9150	0
250	20230721	155400	24211860	9150	9150	9150	9150	0
251	20230721	155300	24211860	9150	9150	9150	9150	0
252	20230721	155200	24211860	9150	9150	9150	9150	0
253	20230721	155100	24211860	9150	9150	9150	9150	0
254	20230721	155000	24211860	9150	9150	9150	9150	0
255	20230721	154900	24211860	9150	9150	9150	9150	0
256	20230721	154800	24211860	9150	9150	9150	9150	0
257	20230721	154700	24211860	9150	9150	9150	9150	0
258	20230721	154600	24211860	9150	9150	9150	9150	0
259	20230721	154500	24211860	9150	9150	9150	9150	0
260	20230721	154400	24211860	9150	9150	9150	9150	0
261	20230721	154300	24211860	9150	9150	9150	9150	0
262	20230721	154200	24211860	9150	9150	9150	9150	0
263	20230721	154100	24211860	9150	9150	9150	9150	0
264	20230721	154000	24211860	9150	9150	9150	9150	0
265	20230721	153900	24211860	9150	9150	9150	9150	0
266	20230721	153800	24211860	9150	9150	9150	9150	0
267	20230721	153700	24211860	9150	9150	9150	9150	0
268	20230721	153600	24211860	9150	9150	9150	9150	0
269	20230721	153500	24211860	9150	9150	9150	9150	0
270	20230721	153400	24211860	9150	9150	9150	9150	0
271	20230721	153300	24211860	9150	9150	9150	9150	0
272	20230721	153200	24211860	9150	9150	9150	9150	1
273	20230721	153100	24211860	9150	9150	9150	9150	0
274	20230721	153000	24211860	9150	9150	9150	9150	0
275	20230721	152900	24211860	9150	9150	9150	9150	0
276	20230721	152800	24211860	9150	9150	9150	9150	0
277	20230721	152700	24211860	9150	9150	9150	9150	0
278	20230721	152600	24211860	9150	9150	9150	9150	0
279	20230721	152500	24211860	9150	9150	9150	9150	0
280	20230721	152400	24211860	9150	9150	9150	9150	0
281	20230721	152300	24211860	9150	9150	9150	9150	0
282	20230721	152200	24211860	9150	9150	9150	9150	0
283	20230721	152100	24211860	9150	9150	9150	9150	0
284	20230721	152000	24211860	9150	9150	9150	9150	0
285	20230721	151900	24211860	9150	9150	9150	9150	0
286	20230721	151800	24211860	9150	9150	9150	9150	0
287	20230721	151700	24211860	9150	9150	9150	9150	0
288	20230721	151600	24211860	9150	9150	9150	9150	0
289	20230721	151500	24211860	9150	9150	9150	9150	0
290	20230721	151400	24211860	9150	9150	9150	9150	1
291	20230721	151300	24202710	9100	9100	9100	9100	0
292	20230721	151200	24202710	9100	9100	9100	9100	0
293	20230721	151100	24202710	9100	9100	9100	9100	0
294	20230721	151000	24202710	9100	9100	9100	9100	0
295	20230721	150900	24202710	9100	9100	9100	9100	0
296	20230721	150800	24202710	9100	9100	9100	9100	0
297	20230721	150700	24202710	9100	9100	9100	9100	0
298	20230721	150600	24202710	9100	9100	9100	9100	0
299	20230721	150500	24202710	9100	9100	9100	9100	0
300	20230721	150400	24202710	9100	9100	9100	9100	0
301	20230721	150300	24202710	9100	9100	9100	9100	0
302	20230721	150200	24202710	9100	9100	9100	9100	0
303	20230721	150100	24202710	9100	9100	9100	9100	0
304	20230721	150000	24202710	9100	9100	9100	9100	0
305	20230721	145900	24202710	9100	9100	9100	9100	0
306	20230721	145800	24202710	9100	9100	9100	9100	0
307	20230721	145700	24202710	9100	9100	9100	9100	0
308	20230721	145600	24202710	9100	9100	9100	9100	0
309	20230721	145500	24202710	9100	9100	9100	9100	0
310	20230721	145400	24202710	9100	9100	9100	9100	0
311	20230721	145300	24202710	9100	9100	9100	9100	0
312	20230721	145200	24202710	9100	9100	9100	9100	0
313	20230721	145100	24202710	9100	9100	9100	9100	0
314	20230721	145000	24202710	9100	9100	9100	9100	0
315	20230721	144900	24202710	9100	9100	9100	9100	0
316	20230721	144800	24202710	9100	9100	9100	9100	0
317	20230721	144700	24202710	9100	9100	9100	9100	0
318	20230721	144600	24202710	9100	9100	9100	9100	0
319	20230721	144500	24202710	9100	9100	9100	9100	0
320	20230721	144400	24202710	9100	9100	9100	9100	0
321	20230721	144300	24202710	9100	9100	9100	9100	0
322	20230721	144200	24202710	9100	9100	9100	9100	0
323	20230721	144100	24202710	9100	9100	9100	9100	0
324	20230721	144000	24202710	9100	9100	9100	9100	0
325	20230721	143900	24202710	9100	9100	9100	9100	0
326	20230721	143800	24202710	9100	9100	9100	9100	0
327	20230721	143700	24202710	9100	9100	9100	9100	0
328	20230721	143600	24202710	9100	9100	9100	9100	0
329	20230721	143500	24202710	9100	9100	9100	9100	0
330	20230721	143400	24202710	9100	9100	9100	9100	0
331	20230721	143300	24202710	9100	9100	9100	9100	0
332	20230721	143200	24202710	9100	9100	9100	9100	0
333	20230721	143100	24202710	9100	9100	9100	9100	0
334	20230721	143000	24202710	9100	9100	9100	9100	0
335	20230721	142900	24202710	9100	9100	9100	9100	0
336	20230721	142800	24202710	9100	9100	9100	9100	0
337	20230721	142700	24202710	9100	9100	9100	9100	0
338	20230721	142600	24202710	9100	9100	9100	9100	0
339	20230721	142500	24202710	9100	9100	9100	9100	0
340	20230721	142400	24202710	9100	9100	9100	9100	0
341	20230721	142300	24202710	9100	9100	9100	9100	147
342	20230721	142200	22865010	9100	9100	9100	9100	0
343	20230721	142100	22865010	9100	9100	9100	9100	0
344	20230721	142000	22865010	9100	9100	9100	9100	0
345	20230721	141900	22865010	9100	9100	9100	9100	0
346	20230721	141800	22865010	9100	9100	9100	9100	0
347	20230721	141700	22865010	9100	9100	9100	9100	0
348	20230721	141600	22865010	9100	9100	9100	9100	0
349	20230721	141500	22865010	9100	9100	9100	9100	0
350	20230721	141400	22865010	9100	9100	9100	9100	0
351	20230721	141300	22865010	9100	9100	9100	9100	0
352	20230721	141200	22865010	9100	9100	9100	9100	0
353	20230721	141100	22865010	9100	9100	9100	9100	0
354	20230721	141000	22865010	9100	9100	9100	9100	0
355	20230721	140900	22865010	9100	9100	9100	9100	0
356	20230721	140800	22865010	9100	9100	9100	9100	0
357	20230721	140700	22865010	9100	9100	9100	9100	0
358	20230721	140600	22865010	9100	9100	9100	9100	0
359	20230721	140500	22865010	9100	9100	9100	9100	0
360	20230721	140400	22865010	9100	9100	9100	9100	0
361	20230721	140300	22865010	9100	9100	9100	9100	0
362	20230721	140200	22865010	9100	9100	9100	9100	0
363	20230721	140100	22865010	9100	9100	9100	9100	0
364	20230721	140000	22865010	9100	9100	9100	9100	0
365	20230721	135900	22865010	9100	9100	9100	9100	0
366	20230721	135800	22865010	9100	9100	9100	9100	0
367	20230721	135700	22865010	9100	9100	9100	9100	0
368	20230721	135600	22865010	9100	9100	9100	9100	0
369	20230721	135500	22865010	9100	9100	9100	9100	0
370	20230721	135400	22865010	9100	9100	9100	9100	0
371	20230721	135300	22865010	9100	9100	9100	9100	0
372	20230721	135200	22865010	9100	9100	9100	9100	0
373	20230721	135100	22865010	9100	9100	9100	9100	0
374	20230721	135000	22865010	9100	9100	9100	9100	0
375	20230721	134900	22865010	9100	9100	9100	9100	0
376	20230721	134800	22865010	9100	9100	9100	9100	2
377	20230721	134700	22846810	9100	9100	9100	9100	0
378	20230721	134600	22846810	9100	9100	9100	9100	0
379	20230721	134500	22846810	9100	9100	9100	9100	0
380	20230721	134400	22846810	9100	9100	9100	9100	0
381	20230721	134300	22846810	9100	9100	9100	9100	0
382	20230721	134200	22846810	9100	9100	9100	9100	0
383	20230721	134100	22846810	9100	9100	9100	9100	0
384	20230721	134000	22846810	9100	9100	9100	9100	0
385	20230721	133900	22846810	9100	9100	9100	9100	0
386	20230721	133800	22846810	9100	9100	9100	9100	0
387	20230721	133700	22846810	9100	9100	9100	9100	0
388	20230721	133600	22846810	9100	9100	9100	9100	0
389	20230721	133500	22846810	9100	9100	9100	9100	0
390	20230721	133400	22846810	9100	9100	9100	9100	0
391	20230721	133300	22846810	9100	9100	9100	9100	0
392	20230721	133200	22846810	9100	9100	9100	9100	0
393	20230721	133100	22846810	9100	9100	9100	9100	0
394	20230721	133000	22846810	9100	9100	9100	9100	0
395	20230721	132900	22846810	9100	9100	9100	9100	0
396	20230721	132800	22846810	9100	9100	9100	9100	0
397	20230721	132700	22846810	9100	9100	9100	9100	0
398	20230721	132600	22846810	9100	9100	9100	9100	0
399	20230721	132500	22846810	9100	9100	9100	9100	0
400	20230721	132400	22846810	9100	9100	9100	9100	17
401	20230721	132300	22692110	9100	9100	9100	9100	0
402	20230721	132200	22692110	9100	9100	9100	9100	0
403	20230721	132100	22692110	9100	9100	9100	9100	0
404	20230721	132000	22692110	9100	9100	9100	9100	25
405	20230721	131900	22464610	9100	9100	9100	9100	0
406	20230721	131800	22464610	9100	9100	9100	9100	0
407	20230721	131700	22464610	9100	9100	9100	9100	0
408	20230721	131600	22464610	9100	9100	9100	9100	0
409	20230721	131500	22464610	9100	9100	9100	9100	0
410	20230721	131400	22464610	9100	9100	9100	9100	0
411	20230721	131300	22464610	9100	9100	9100	9100	0
412	20230721	131200	22464610	9100	9100	9100	9100	0
413	20230721	131100	22464610	9100	9100	9100	9100	0
414	20230721	131000	22464610	9100	9100	9100	9100	0
415	20230721	130900	22464610	9100	9100	9100	9100	0
416	20230721	130800	22464610	9100	9100	9100	9100	0
417	20230721	130700	22464610	9100	9100	9100	9100	0
418	20230721	130600	22464610	9100	9100	9100	9100	0
419	20230721	130500	22464610	9100	9100	9100	9100	0
420	20230721	130400	22464610	9100	9100	9100	9100	0
421	20230721	130300	22464610	9100	9100	9100	9100	0
422	20230721	130200	22464610	9100	9100	9100	9100	0
423	20230721	130100	22464610	9100	9100	9100	9100	0
424	20230721	130000	22464610	9100	9100	9100	9100	0
425	20230721	125900	22464610	9100	9100	9100	9100	0
426	20230721	125800	22464610	9100	9100	9100	9100	0
427	20230721	125700	22464610	9100	9100	9100	9100	15
428	20230721	125600	22328110	9190	9190	9190	9190	0
429	20230721	125500	22328110	9190	9190	9190	9190	0
430	20230721	125400	22328110	9190	9190	9190	9190	0
431	20230721	125300	22328110	9190	9190	9190	9190	0
432	20230721	125200	22328110	9190	9190	9190	9190	0
433	20230721	125100	22328110	9190	9190	9190	9190	0
434	20230721	125000	22328110	9190	9190	9190	9190	0
435	20230721	124900	22328110	9190	9190	9190	9190	0
436	20230721	124800	22328110	9190	9190	9190	9190	0
437	20230721	124700	22328110	9190	9190	9190	9190	0
438	20230721	124600	22328110	9190	9190	9190	9190	0
439	20230721	124500	22328110	9190	9190	9190	9190	0
440	20230721	124400	22328110	9190	9190	9190	9190	0
441	20230721	124300	22328110	9190	9190	9190	9190	0
442	20230721	124200	22328110	9190	9190	9190	9190	0
443	20230721	124100	22328110	9190	9190	9190	9190	0
444	20230721	124000	22328110	9190	9190	9190	9190	0
445	20230721	123900	22328110	9190	9190	9190	9190	0
446	20230721	123800	22328110	9190	9190	9190	9190	0
447	20230721	123700	22328110	9190	9190	9190	9190	0
448	20230721	123600	22328110	9190	9190	9190	9190	0
449	20230721	123500	22328110	9190	9190	9190	9190	0
450	20230721	123400	22328110	9190	9190	9190	9190	0
451	20230721	123300	22328110	9190	9190	9190	9190	0
452	20230721	123200	22328110	9190	9190	9190	9190	0
453	20230721	123100	22328110	9190	9190	9190	9190	0
454	20230721	123000	22328110	9190	9190	9190	9190	0
455	20230721	122900	22328110	9190	9190	9190	9190	0
456	20230721	122800	22328110	9190	9190	9190	9190	0
457	20230721	122700	22328110	9190	9190	9190	9190	0
458	20230721	122600	22328110	9190	9190	9190	9190	0
459	20230721	122500	22328110	9190	9190	9190	9190	0
460	20230721	122400	22328110	9190	9190	9190	9190	0
461	20230721	122300	22328110	9190	9190	9190	9190	0
462	20230721	122200	22328110	9190	9190	9190	9190	0
463	20230721	122100	22328110	9190	9190	9190	9190	0
464	20230721	122000	22328110	9190	9190	9190	9190	0
465	20230721	121900	22328110	9190	9190	9190	9190	0
466	20230721	121800	22328110	9190	9190	9190	9190	0
467	20230721	121700	22328110	9190	9190	9190	9190	0
468	20230721	121600	22328110	9190	9190	9190	9190	0
469	20230721	121500	22328110	9190	9190	9190	9190	0
470	20230721	121400	22328110	9190	9190	9190	9190	0
471	20230721	121300	22328110	9190	9190	9190	9190	0
472	20230721	121200	22328110	9190	9190	9190	9190	0
473	20230721	121100	22328110	9190	9190	9190	9190	0
474	20230721	121000	22328110	9190	9190	9190	9190	0
475	20230721	120900	22328110	9190	9190	9190	9190	0
476	20230721	120800	22328110	9190	9190	9190	9190	0
477	20230721	120700	22328110	9190	9190	9190	9190	0
478	20230721	120600	22328110	9190	9190	9190	9190	0
479	20230721	120500	22328110	9190	9190	9190	9190	0
480	20230721	120400	22328110	9190	9190	9190	9190	0
481	20230721	120300	22328110	9190	9190	9190	9190	0
482	20230721	120200	22328110	9190	9190	9190	9190	0
483	20230721	120100	22328110	9190	9190	9190	9190	0
484	20230721	120000	22328110	9190	9190	9190	9190	0
485	20230721	115900	22328110	9190	9190	9190	9190	0
486	20230721	115800	22328110	9190	9190	9190	9190	1
487	20230721	115700	22318920	9190	9190	9190	9190	0
488	20230721	115600	22318920	9190	9190	9190	9190	0
489	20230721	115500	22318920	9190	9190	9190	9190	0
490	20230721	115400	22318920	9190	9190	9190	9190	0
491	20230721	115300	22318920	9190	9190	9190	9190	0
492	20230721	115200	22318920	9190	9190	9190	9190	0
493	20230721	115100	22318920	9190	9190	9190	9190	0
494	20230721	115000	22318920	9190	9190	9190	9190	0
495	20230721	114900	22318920	9190	9190	9190	9190	0
496	20230721	114800	22318920	9190	9190	9190	9190	0
497	20230721	114700	22318920	9190	9190	9190	9190	0
498	20230721	114600	22318920	9190	9190	9190	9190	0
499	20230721	114500	22318920	9190	9190	9190	9190	0
500	20230721	114400	22318920	9190	9190	9190	9190	1708
501	20230721	114300	6622400	9190	9190	9190	9190	185
502	20230721	114200	4922250	9190	9190	9190	9190	0
503	20230721	114100	4922250	9190	9190	9190	9190	0
504	20230721	114000	4922250	9190	9190	9190	9190	0
505	20230721	113900	4922250	9190	9190	9190	9190	0
506	20230721	113800	4922250	9190	9190	9190	9190	0
507	20230721	113700	4922250	9190	9190	9190	9190	108
508	20230721	113600	3929730	9190	9190	9190	9190	0
509	20230721	113500	3929730	9190	9190	9190	9190	0
510	20230721	113400	3929730	9190	9190	9190	9190	0
511	20230721	113300	3929730	9190	9190	9190	9190	0
512	20230721	113200	3929730	9190	9190	9190	9190	0
513	20230721	113100	3929730	9190	9190	9190	9190	0
514	20230721	113000	3929730	9190	9190	9190	9190	0
515	20230721	112900	3929730	9190	9190	9190	9190	0
516	20230721	112800	3929730	9190	9190	9190	9190	0
517	20230721	112700	3929730	9190	9190	9190	9190	0
518	20230721	112600	3929730	9190	9190	9190	9190	0
519	20230721	112500	3929730	9190	9190	9190	9190	0
520	20230721	112400	3929730	9190	9190	9190	9190	0
521	20230721	112300	3929730	9190	9190	9190	9190	0
522	20230721	112200	3929730	9190	9190	9190	9190	0
523	20230721	112100	3929730	9190	9190	9190	9190	0
524	20230721	112000	3929730	9190	9190	9190	9190	0
525	20230721	111900	3929730	9190	9190	9190	9190	32
526	20230721	111800	3635650	9190	9190	9190	9190	0
527	20230721	111700	3635650	9190	9190	9190	9190	0
528	20230721	111600	3635650	9190	9190	9190	9190	45
529	20230721	111500	3222100	9200	9200	9200	9200	0
530	20230721	111400	3222100	9200	9200	9200	9200	0
531	20230721	111300	3222100	9200	9200	9200	9200	0
532	20230721	111200	3222100	9200	9200	9200	9200	0
533	20230721	111100	3222100	9200	9200	9200	9200	0
534	20230721	111000	3222100	9200	9200	9200	9200	0
535	20230721	110900	3222100	9200	9200	9200	9200	0
536	20230721	110800	3222100	9200	9200	9200	9200	0
537	20230721	110700	3222100	9200	9200	9200	9200	0
538	20230721	110600	3222100	9200	9200	9200	9200	0
539	20230721	110500	3222100	9200	9200	9200	9200	0
540	20230721	110400	3222100	9200	9200	9200	9200	0
541	20230721	110300	3222100	9200	9200	9200	9200	0
542	20230721	110200	3222100	9200	9200	9200	9200	0
543	20230721	110100	3222100	9200	9200	9200	9200	0
544	20230721	110000	3222100	9200	9200	9200	9200	69
545	20230721	105900	2587300	9290	9290	9290	9290	0
546	20230721	105800	2587300	9290	9290	9290	9290	0
547	20230721	105700	2587300	9290	9290	9290	9290	0
548	20230721	105600	2587300	9290	9290	9290	9290	0
549	20230721	105500	2587300	9290	9290	9290	9290	0
550	20230721	105400	2587300	9290	9290	9290	9290	0
551	20230721	105300	2587300	9290	9290	9290	9290	0
552	20230721	105200	2587300	9290	9290	9290	9290	0
553	20230721	105100	2587300	9290	9290	9290	9290	0
554	20230721	105000	2587300	9290	9290	9290	9290	0
555	20230721	104900	2587300	9290	9290	9290	9290	0
556	20230721	104800	2587300	9290	9290	9290	9290	0
557	20230721	104700	2587300	9290	9290	9290	9290	0
558	20230721	104600	2587300	9290	9290	9290	9290	0
559	20230721	104500	2587300	9290	9290	9290	9290	0
560	20230721	104400	2587300	9290	9290	9290	9290	0
561	20230721	104300	2587300	9290	9290	9290	9290	0
562	20230721	104200	2587300	9290	9290	9290	9290	0
563	20230721	104100	2587300	9290	9290	9290	9290	0
564	20230721	104000	2587300	9290	9290	9290	9290	0
565	20230721	103900	2587300	9290	9290	9290	9290	0
566	20230721	103800	2587300	9290	9290	9290	9290	0
567	20230721	103700	2587300	9290	9290	9290	9290	0
568	20230721	103600	2587300	9290	9290	9290	9290	0
569	20230721	103500	2587300	9290	9290	9290	9290	0
570	20230721	103400	2587300	9290	9290	9290	9290	0
571	20230721	103300	2587300	9290	9290	9290	9290	0
572	20230721	103200	2587300	9290	9290	9290	9290	0
573	20230721	103100	2587300	9290	9290	9290	9290	0
574	20230721	103000	2587300	9290	9290	9290	9290	0
575	20230721	102900	2587300	9290	9290	9290	9290	0
576	20230721	102800	2587300	9290	9290	9290	9290	0
577	20230721	102700	2587300	9290	9290	9290	9290	0
578	20230721	102600	2587300	9290	9290	9290	9290	0
579	20230721	102500	2587300	9290	9290	9290	9290	0
580	20230721	102400	2587300	9290	9290	9290	9290	0
581	20230721	102300	2587300	9290	9290	9290	9290	0
582	20230721	102200	2587300	9290	9290	9290	9290	0
583	20230721	102100	2587300	9290	9290	9290	9290	0
584	20230721	102000	2587300	9290	9290	9290	9290	0
585	20230721	101900	2587300	9290	9290	9290	9290	0
586	20230721	101800	2587300	9290	9290	9290	9290	0
587	20230721	101700	2587300	9290	9290	9290	9290	0
588	20230721	101600	2587300	9290	9290	9290	9290	0
589	20230721	101500	2587300	9290	9290	9290	9290	0
590	20230721	101400	2587300	9290	9290	9290	9290	0
591	20230721	101300	2587300	9290	9290	9290	9290	0
592	20230721	101200	2587300	9290	9290	9290	9290	0
593	20230721	101100	2587300	9290	9290	9290	9290	0
594	20230721	101000	2587300	9290	9290	9290	9290	0
595	20230721	100900	2587300	9290	9290	9290	9290	0
596	20230721	100800	2587300	9290	9290	9290	9290	0
597	20230721	100700	2587300	9290	9290	9290	9290	0
598	20230721	100600	2587300	9290	9290	9290	9290	0
599	20230721	100500	2587300	9290	9290	9290	9290	0
600	20230721	100400	2587300	9290	9290	9290	9290	0
601	20230721	100300	2587300	9290	9290	9290	9290	0
602	20230721	100200	2587300	9290	9290	9290	9290	0
603	20230721	100100	2587300	9290	9290	9290	9290	0
604	20230721	100000	2587300	9290	9290	9290	9290	0
605	20230721	095900	2587300	9290	9290	9290	9290	0
606	20230721	095800	2587300	9290	9290	9290	9290	0
607	20230721	095700	2587300	9290	9290	9290	9290	0
608	20230721	095600	2587300	9290	9290	9290	9290	0
609	20230721	095500	2587300	9290	9290	9290	9290	0
610	20230721	095400	2587300	9290	9290	9290	9290	0
611	20230721	095300	2587300	9290	9290	9290	9290	0
612	20230721	095200	2587300	9290	9290	9290	9290	0
613	20230721	095100	2587300	9290	9290	9290	9290	0
614	20230721	095000	2587300	9290	9290	9290	9290	0
615	20230721	094900	2587300	9290	9290	9290	9290	0
616	20230721	094800	2587300	9290	9290	9290	9290	0
617	20230721	094700	2587300	9290	9290	9290	9290	0
618	20230721	094600	2587300	9290	9290	9290	9290	0
619	20230721	094500	2587300	9290	9290	9290	9290	0
620	20230721	094400	2587300	9290	9290	9290	9290	0
621	20230721	094300	2587300	9290	9290	9290	9290	0
622	20230721	094200	2587300	9290	9290	9290	9290	0
623	20230721	094100	2587300	9290	9290	9290	9290	0
624	20230721	094000	2587300	9290	9290	9290	9290	0
625	20230721	093900	2587300	9290	9290	9290	9290	0
626	20230721	093800	2587300	9290	9050	9290	9010	100
627	20230721	093700	1682900	9050	9050	9050	9050	0
628	20230721	093600	1682900	9050	9050	9050	9050	0
629	20230721	093500	1682900	9050	9050	9050	9050	0
630	20230721	093400	1682900	9050	9050	9050	9050	0
631	20230721	093300	1682900	9050	9050	9050	9050	0
632	20230721	093200	1682900	9050	9050	9050	9050	0
633	20230721	093100	1682900	9050	9050	9050	9050	0
634	20230721	093000	1682900	9050	9050	9050	9050	0
635	20230721	092900	1682900	9050	9050	9050	9050	0
636	20230721	092800	1682900	9050	9050	9050	9050	0
637	20230721	092700	1682900	9050	9050	9050	9050	100
638	20230721	092600	777900	9150	9150	9150	9150	84
639	20230721	092500	9300	9300	9300	9300	9300	0
640	20230721	092400	9300	9300	9300	9300	9300	0
641	20230721	092300	9300	9300	9300	9300	9300	0
642	20230721	092200	9300	9300	9300	9300	9300	0
643	20230721	092100	9300	9300	9300	9300	9300	0
644	20230721	092000	9300	9300	9300	9300	9300	0
645	20230721	091900	9300	9300	9300	9300	9300	0
646	20230721	091800	9300	9300	9300	9300	9300	0
647	20230721	091700	9300	9300	9300	9300	9300	0
648	20230721	091600	9300	9300	9300	9300	9300	1
649	20230721	091500	0	9200	9200	9200	9200	0
650	20230721	091400	0	9200	9200	9200	9200	0
651	20230721	091300	0	9200	9200	9200	9200	0
652	20230721	091200	0	9200	9200	9200	9200	0
653	20230721	091100	0	9200	9200	9200	9200	0
654	20230721	091000	0	9200	9200	9200	9200	0
655	20230721	090900	0	9200	9200	9200	9200	0
656	20230721	090800	0	9200	9200	9200	9200	0
657	20230721	090700	0	9200	9200	9200	9200	0
658	20230721	090600	0	9200	9200	9200	9200	0
659	20230721	090500	0	9200	9200	9200	9200	0
660	20230721	090400	0	9200	9200	9200	9200	0
661	20230721	090300	0	9200	9200	9200	9200	0
662	20230721	090200	0	9200	9200	9200	9200	0
663	20230721	090100	0	9200	9200	9200	9200	0
664	20230721	090000	0	9200	9200	9200	9200	0