KissMeData/044820/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	192000	32548150	9200	9200	9200	9200	105
3	20230710	191900	32548150	9200	9200	9200	9200	0
4	20230710	191800	32548150	9200	9200	9200	9200	0
5	20230710	191700	32548150	9200	9200	9200	9200	0
6	20230710	191600	32548150	9200	9200	9200	9200	0
7	20230710	191500	32548150	9200	9200	9200	9200	0
8	20230710	191400	32548150	9200	9200	9200	9200	0
9	20230710	191300	32548150	9200	9200	9200	9200	0
10	20230710	191200	32548150	9200	9200	9200	9200	0
11	20230710	191100	32548150	9200	9200	9200	9200	0
12	20230710	191000	32548150	9200	9200	9200	9200	0
13	20230710	190900	32548150	9200	9200	9200	9200	0
14	20230710	190800	32548150	9200	9200	9200	9200	0
15	20230710	190700	32548150	9200	9200	9200	9200	0
16	20230710	190600	32548150	9200	9200	9200	9200	0
17	20230710	190500	32548150	9200	9200	9200	9200	0
18	20230710	190400	32548150	9200	9200	9200	9200	0
19	20230710	190300	32548150	9200	9200	9200	9200	0
20	20230710	190200	32548150	9200	9200	9200	9200	0
21	20230710	190100	32548150	9200	9200	9200	9200	0
22	20230710	190000	32548150	9200	9200	9200	9200	0
23	20230710	185900	32548150	9200	9200	9200	9200	0
24	20230710	185800	32548150	9200	9200	9200	9200	0
25	20230710	185700	32548150	9200	9200	9200	9200	0
26	20230710	185600	32548150	9200	9200	9200	9200	0
27	20230710	185500	32548150	9200	9200	9200	9200	0
28	20230710	185400	32548150	9200	9200	9200	9200	0
29	20230710	185300	32548150	9200	9200	9200	9200	0
30	20230710	185200	32548150	9200	9200	9200	9200	0
31	20230710	185100	32548150	9200	9200	9200	9200	0
32	20230710	185000	32548150	9200	9200	9200	9200	105
33	20230710	184900	32548150	9200	9200	9200	9200	0
34	20230710	184800	32548150	9200	9200	9200	9200	0
35	20230710	184700	32548150	9200	9200	9200	9200	0
36	20230710	184600	32548150	9200	9200	9200	9200	0
37	20230710	184500	32548150	9200	9200	9200	9200	0
38	20230710	184400	32548150	9200	9200	9200	9200	0
39	20230710	184300	32548150	9200	9200	9200	9200	0
40	20230710	184200	32548150	9200	9200	9200	9200	0
41	20230710	184100	32548150	9200	9200	9200	9200	0
42	20230710	184000	32548150	9200	9200	9200	9200	0
43	20230710	183900	32548150	9200	9200	9200	9200	0
44	20230710	183800	32548150	9200	9200	9200	9200	0
45	20230710	183700	32548150	9200	9200	9200	9200	0
46	20230710	183600	32548150	9200	9200	9200	9200	0
47	20230710	183500	32548150	9200	9200	9200	9200	0
48	20230710	183400	32548150	9200	9200	9200	9200	0
49	20230710	183300	32548150	9200	9200	9200	9200	0
50	20230710	183200	32548150	9200	9200	9200	9200	0
51	20230710	183100	32548150	9200	9200	9200	9200	0
52	20230710	183000	32548150	9200	9200	9200	9200	0
53	20230710	182900	32548150	9200	9200	9200	9200	0
54	20230710	182800	32548150	9200	9200	9200	9200	0
55	20230710	182700	32548150	9200	9200	9200	9200	0
56	20230710	182600	32548150	9200	9200	9200	9200	0
57	20230710	182500	32548150	9200	9200	9200	9200	0
58	20230710	182400	32548150	9200	9200	9200	9200	0
59	20230710	182300	32548150	9200	9200	9200	9200	0
60	20230710	182200	32548150	9200	9200	9200	9200	0
61	20230710	182100	32548150	9200	9200	9200	9200	0
62	20230710	182000	32548150	9200	9200	9200	9200	105
63	20230710	181900	32548150	9200	9200	9200	9200	0
64	20230710	181800	32548150	9200	9200	9200	9200	0
65	20230710	181700	32548150	9200	9200	9200	9200	0
66	20230710	181600	32548150	9200	9200	9200	9200	0
67	20230710	181500	32548150	9200	9200	9200	9200	0
68	20230710	181400	32548150	9200	9200	9200	9200	0
69	20230710	181300	32548150	9200	9200	9200	9200	0
70	20230710	181200	32548150	9200	9200	9200	9200	0
71	20230710	181100	32548150	9200	9200	9200	9200	0
72	20230710	181000	32548150	9200	9200	9200	9200	0
73	20230710	180900	32548150	9200	9200	9200	9200	0
74	20230710	180800	32548150	9200	9200	9200	9200	0
75	20230710	180700	32548150	9200	9200	9200	9200	0
76	20230710	180600	32548150	9200	9200	9200	9200	0
77	20230710	180500	32548150	9200	9200	9200	9200	0
78	20230710	180400	32548150	9200	9200	9200	9200	0
79	20230710	180300	32548150	9200	9200	9200	9200	0
80	20230710	180200	32548150	9200	9200	9200	9200	0
81	20230710	180100	32548150	9200	9200	9200	9200	0
82	20230710	180000	32548150	9200	9200	9200	9200	0
83	20230710	175900	32548150	9200	9200	9200	9200	0
84	20230710	175800	32548150	9200	9200	9200	9200	0
85	20230710	175700	32548150	9200	9200	9200	9200	0
86	20230710	175600	32548150	9200	9200	9200	9200	0
87	20230710	175500	32548150	9200	9200	9200	9200	0
88	20230710	175400	32548150	9200	9200	9200	9200	0
89	20230710	175300	32548150	9200	9200	9200	9200	0
90	20230710	175200	32548150	9200	9200	9200	9200	0
91	20230710	175100	32548150	9200	9200	9200	9200	0
92	20230710	175000	32548150	9200	9200	9200	9200	105
93	20230710	174900	32548150	9200	9200	9200	9200	0
94	20230710	174800	32548150	9200	9200	9200	9200	0
95	20230710	174700	32548150	9200	9200	9200	9200	0
96	20230710	174600	32548150	9200	9200	9200	9200	0
97	20230710	174500	32548150	9200	9200	9200	9200	0
98	20230710	174400	32548150	9200	9200	9200	9200	0
99	20230710	174300	32548150	9200	9200	9200	9200	0
100	20230710	174200	32548150	9200	9200	9200	9200	0
101	20230710	174100	32548150	9200	9200	9200	9200	0
102	20230710	174000	32548150	9200	9200	9200	9200	0
103	20230710	173900	32548150	9200	9200	9200	9200	0
104	20230710	173800	32548150	9200	9200	9200	9200	0
105	20230710	173700	32548150	9200	9200	9200	9200	0
106	20230710	173600	32548150	9200	9200	9200	9200	0
107	20230710	173500	32548150	9200	9200	9200	9200	0
108	20230710	173400	32548150	9200	9200	9200	9200	0
109	20230710	173300	32548150	9200	9200	9200	9200	0
110	20230710	173200	32548150	9200	9200	9200	9200	0
111	20230710	173100	32548150	9200	9200	9200	9200	0
112	20230710	173000	32548150	9200	9200	9200	9200	0
113	20230710	172900	32548150	9200	9200	9200	9200	0
114	20230710	172800	32548150	9200	9200	9200	9200	0
115	20230710	172700	32548150	9200	9200	9200	9200	0
116	20230710	172600	32548150	9200	9200	9200	9200	0
117	20230710	172500	32548150	9200	9200	9200	9200	0
118	20230710	172400	32548150	9200	9200	9200	9200	0
119	20230710	172300	32548150	9200	9200	9200	9200	0
120	20230710	172200	32548150	9200	9200	9200	9200	0
121	20230710	172100	32548150	9200	9200	9200	9200	0
122	20230710	172000	32548150	9200	9200	9200	9200	105
123	20230710	171900	32548150	9200	9200	9200	9200	0
124	20230710	171800	32548150	9200	9200	9200	9200	0
125	20230710	171700	32548150	9200	9200	9200	9200	0
126	20230710	171600	32548150	9200	9200	9200	9200	0
127	20230710	171500	32548150	9200	9200	9200	9200	0
128	20230710	171400	32548150	9200	9200	9200	9200	0
129	20230710	171300	32548150	9200	9200	9200	9200	0
130	20230710	171200	32548150	9200	9200	9200	9200	0
131	20230710	171100	32548150	9200	9200	9200	9200	0
132	20230710	171000	32548150	9200	9200	9200	9200	0
133	20230710	170900	32548150	9200	9200	9200	9200	0
134	20230710	170800	32548150	9200	9200	9200	9200	0
135	20230710	170700	32548150	9200	9200	9200	9200	0
136	20230710	170600	32548150	9200	9200	9200	9200	0
137	20230710	170500	32548150	9200	9200	9200	9200	0
138	20230710	170400	32548150	9200	9200	9200	9200	0
139	20230710	170300	32548150	9200	9200	9200	9200	0
140	20230710	170200	32548150	9200	9200	9200	9200	0
141	20230710	170100	32548150	9200	9200	9200	9200	0
142	20230710	170000	32548150	9200	9200	9200	9200	0
143	20230710	165900	32548150	9200	9200	9200	9200	0
144	20230710	165800	32548150	9200	9200	9200	9200	0
145	20230710	165700	32548150	9200	9200	9200	9200	0
146	20230710	165600	32548150	9200	9200	9200	9200	0
147	20230710	165500	32548150	9200	9200	9200	9200	0
148	20230710	165400	32548150	9200	9200	9200	9200	0
149	20230710	165300	32548150	9200	9200	9200	9200	0
150	20230710	165200	32548150	9200	9200	9200	9200	0
151	20230710	165100	32548150	9200	9200	9200	9200	0
152	20230710	165000	32548150	9200	9200	9200	9200	105
153	20230710	164900	32548150	9200	9200	9200	9200	0
154	20230710	164800	32548150	9200	9200	9200	9200	0
155	20230710	164700	32548150	9200	9200	9200	9200	0
156	20230710	164600	32548150	9200	9200	9200	9200	0
157	20230710	164500	32548150	9200	9200	9200	9200	0
158	20230710	164400	32548150	9200	9200	9200	9200	0
159	20230710	164300	32548150	9200	9200	9200	9200	0
160	20230710	164200	32548150	9200	9200	9200	9200	0
161	20230710	164100	32548150	9200	9200	9200	9200	0
162	20230710	164000	32548150	9200	9200	9200	9200	0
163	20230710	163900	32548150	9200	9200	9200	9200	0
164	20230710	163800	32548150	9200	9200	9200	9200	0
165	20230710	163700	32548150	9200	9200	9200	9200	0
166	20230710	163600	32548150	9200	9200	9200	9200	0
167	20230710	163500	32548150	9200	9200	9200	9200	0
168	20230710	163400	32548150	9200	9200	9200	9200	0
169	20230710	163300	32548150	9200	9200	9200	9200	0
170	20230710	163200	32548150	9200	9200	9200	9200	0
171	20230710	163100	32548150	9200	9200	9200	9200	0
172	20230710	163000	32548150	9200	9200	9200	9200	0
173	20230710	162900	32548150	9200	9200	9200	9200	0
174	20230710	162800	32548150	9200	9200	9200	9200	0
175	20230710	162700	32548150	9200	9200	9200	9200	0
176	20230710	162600	32548150	9200	9200	9200	9200	0
177	20230710	162500	32548150	9200	9200	9200	9200	0
178	20230710	162400	32548150	9200	9200	9200	9200	0
179	20230710	162300	32548150	9200	9200	9200	9200	0
180	20230710	162200	32548150	9200	9200	9200	9200	0
181	20230710	162100	32548150	9200	9200	9200	9200	0
182	20230710	162000	32548150	9200	9200	9200	9200	105
183	20230710	161900	32548150	9200	9200	9200	9200	0
184	20230710	161800	32548150	9200	9200	9200	9200	0
185	20230710	161700	32548150	9200	9200	9200	9200	0
186	20230710	161600	32548150	9200	9200	9200	9200	0
187	20230710	161500	32548150	9200	9200	9200	9200	0
188	20230710	161400	32548150	9200	9200	9200	9200	0
189	20230710	161300	32548150	9200	9200	9200	9200	0
190	20230710	161200	32548150	9200	9200	9200	9200	0
191	20230710	161100	32548150	9200	9200	9200	9200	0
192	20230710	161000	32548150	9200	9200	9200	9200	0
193	20230710	160900	32548150	9200	9200	9200	9200	0
194	20230710	160800	32548150	9200	9200	9200	9200	0
195	20230710	160700	32548150	9200	9200	9200	9200	0
196	20230710	160600	32548150	9200	9200	9200	9200	0
197	20230710	160500	32548150	9200	9200	9200	9200	0
198	20230710	160400	32548150	9200	9200	9200	9200	0
199	20230710	160300	32548150	9200	9200	9200	9200	0
200	20230710	160200	32548150	9200	9200	9200	9200	0
201	20230710	160100	32548150	9200	9200	9200	9200	0
202	20230710	160000	32548150	9200	9200	9200	9200	0
203	20230710	155900	32548150	9200	9200	9200	9200	0
204	20230710	155800	32548150	9200	9200	9200	9200	0
205	20230710	155700	32548150	9200	9200	9200	9200	0
206	20230710	155600	32548150	9200	9200	9200	9200	0
207	20230710	155500	32548150	9200	9200	9200	9200	0
208	20230710	155400	32548150	9200	9200	9200	9200	0
209	20230710	155300	32548150	9200	9200	9200	9200	0
210	20230710	155200	32548150	9200	9200	9200	9200	0
211	20230710	155100	32548150	9200	9200	9200	9200	0
212	20230710	155000	32548150	9200	9200	9200	9200	105
213	20230710	154900	32548150	9200	9200	9200	9200	0
214	20230710	154800	32548150	9200	9200	9200	9200	0
215	20230710	154700	32548150	9200	9200	9200	9200	0
216	20230710	154600	32548150	9200	9200	9200	9200	0
217	20230710	154500	32548150	9200	9200	9200	9200	0
218	20230710	154400	32548150	9200	9200	9200	9200	0
219	20230710	154300	32548150	9200	9200	9200	9200	0
220	20230710	154200	32548150	9200	9200	9200	9200	0
221	20230710	154100	32548150	9200	9200	9200	9200	0
222	20230710	154000	32548150	9200	9200	9200	9200	0
223	20230710	153900	32548150	9200	9200	9200	9200	0
224	20230710	153800	32548150	9200	9200	9200	9200	0
225	20230710	153700	32548150	9200	9200	9200	9200	0
226	20230710	153600	32548150	9200	9200	9200	9200	0
227	20230710	153500	32548150	9200	9200	9200	9200	0
228	20230710	153400	32548150	9200	9200	9200	9200	0
229	20230710	153300	32548150	9200	9200	9200	9200	0
230	20230710	153200	32548150	9200	9200	9200	9200	0
231	20230710	153100	32548150	9200	9200	9200	9200	0
232	20230710	153000	32548150	9200	9200	9200	9200	105
233	20230710	152900	31582150	9200	9200	9200	9200	0
234	20230710	152800	31582150	9200	9200	9200	9200	0
235	20230710	152700	31582150	9200	9200	9200	9200	0
236	20230710	152600	31582150	9200	9200	9200	9200	0
237	20230710	152500	31582150	9200	9200	9200	9200	0
238	20230710	152400	31582150	9200	9200	9200	9200	0
239	20230710	152300	31582150	9200	9200	9200	9200	0
240	20230710	152200	31582150	9200	9200	9200	9200	0
241	20230710	152100	31582150	9200	9200	9200	9200	0
242	20230710	152000	31582150	9200	9200	9200	9200	0
243	20230710	151900	31582150	9200	9190	9200	9190	30
244	20230710	151800	31306440	9190	9190	9190	9190	0
245	20230710	151700	31306440	9190	9190	9190	9190	0
246	20230710	151600	31306440	9190	9190	9190	9190	0
247	20230710	151500	31306440	9190	9190	9190	9190	0
248	20230710	151400	31306440	9190	9190	9190	9190	0
249	20230710	151300	31306440	9190	9190	9190	9190	0
250	20230710	151200	31306440	9190	9190	9190	9190	0
251	20230710	151100	31306440	9190	9190	9190	9190	0
252	20230710	151000	31306440	9190	9190	9190	9190	0
253	20230710	150900	31306440	9190	9190	9190	9190	1
254	20230710	150800	31297250	9140	9140	9140	9140	180
255	20230710	150700	29652050	9130	9130	9130	9130	0
256	20230710	150600	29652050	9130	9130	9130	9130	1
257	20230710	150500	29642920	9140	9140	9140	9140	0
258	20230710	150400	29642920	9140	9140	9140	9140	0
259	20230710	150300	29642920	9140	9140	9140	9140	0
260	20230710	150200	29642920	9140	9140	9140	9140	0
261	20230710	150100	29642920	9140	9150	9150	9140	93
262	20230710	150000	28792090	9150	9170	9170	9150	13
263	20230710	145900	28672940	9200	9200	9200	9200	0
264	20230710	145800	28672940	9200	9200	9200	9200	0
265	20230710	145700	28672940	9200	9200	9200	9200	0
266	20230710	145600	28672940	9200	9200	9200	9200	0
267	20230710	145500	28672940	9200	9200	9200	9200	182
268	20230710	145400	26998540	9210	9210	9210	9210	0
269	20230710	145300	26998540	9210	9210	9210	9210	0
270	20230710	145200	26998540	9210	9210	9210	9210	1
271	20230710	145100	26989330	9200	9200	9200	9200	0
272	20230710	145000	26989330	9200	9200	9200	9200	0
273	20230710	144900	26989330	9200	9200	9200	9200	0
274	20230710	144800	26989330	9200	9200	9200	9200	0
275	20230710	144700	26989330	9200	9200	9200	9200	6
276	20230710	144600	26934130	9200	9200	9200	9200	6
277	20230710	144500	26878930	9200	9200	9200	9200	164
278	20230710	144400	25370130	9200	9200	9200	9200	0
279	20230710	144300	25370130	9200	9200	9200	9200	0
280	20230710	144200	25370130	9200	9200	9200	9200	0
281	20230710	144100	25370130	9200	9200	9200	9200	0
282	20230710	144000	25370130	9200	9200	9200	9200	0
283	20230710	143900	25370130	9200	9200	9200	9200	0
284	20230710	143800	25370130	9200	9200	9200	9200	0
285	20230710	143700	25370130	9200	9200	9200	9200	0
286	20230710	143600	25370130	9200	9200	9200	9200	0
287	20230710	143500	25370130	9200	9200	9200	9200	0
288	20230710	143400	25370130	9200	9200	9200	9200	0
289	20230710	143300	25370130	9200	9200	9200	9200	3
290	20230710	143200	25342530	9200	9200	9200	9200	7
291	20230710	143100	25278130	9200	9200	9200	9200	0
292	20230710	143000	25278130	9200	9200	9200	9200	31
293	20230710	142900	24992930	9200	9200	9200	9200	0
294	20230710	142800	24992930	9200	9200	9200	9200	0
295	20230710	142700	24992930	9200	9200	9200	9200	0
296	20230710	142600	24992930	9200	9200	9200	9200	0
297	20230710	142500	24992930	9200	9200	9200	9200	0
298	20230710	142400	24992930	9200	9200	9200	9200	0
299	20230710	142300	24992930	9200	9200	9200	9200	0
300	20230710	142200	24992930	9200	9200	9200	9200	0
301	20230710	142100	24992930	9200	9200	9200	9200	0
302	20230710	142000	24992930	9200	9200	9200	9200	0
303	20230710	141900	24992930	9200	9200	9200	9200	0
304	20230710	141800	24992930	9200	9200	9200	9200	0
305	20230710	141700	24992930	9200	9200	9200	9200	0
306	20230710	141600	24992930	9200	9200	9200	9200	0
307	20230710	141500	24992930	9200	9200	9200	9200	0
308	20230710	141400	24992930	9200	9200	9200	9200	0
309	20230710	141300	24992930	9200	9200	9200	9200	0
310	20230710	141200	24992930	9200	9200	9200	9200	0
311	20230710	141100	24992930	9200	9200	9200	9200	0
312	20230710	141000	24992930	9200	9200	9200	9200	0
313	20230710	140900	24992930	9200	9200	9200	9200	0
314	20230710	140800	24992930	9200	9200	9200	9200	0
315	20230710	140700	24992930	9200	9200	9200	9200	0
316	20230710	140600	24992930	9200	9200	9200	9200	1
317	20230710	140500	24983730	9180	9180	9180	9180	0
318	20230710	140400	24983730	9180	9180	9180	9180	0
319	20230710	140300	24983730	9180	9180	9180	9180	0
320	20230710	140200	24983730	9180	9180	9180	9180	0
321	20230710	140100	24983730	9180	9180	9180	9180	0
322	20230710	140000	24983730	9180	9180	9180	9180	0
323	20230710	135900	24983730	9180	9180	9180	9180	0
324	20230710	135800	24983730	9180	9180	9180	9180	0
325	20230710	135700	24983730	9180	9180	9180	9180	0
326	20230710	135600	24983730	9180	9180	9180	9180	75
327	20230710	135500	24295230	9200	9200	9200	9200	0
328	20230710	135400	24295230	9200	9200	9200	9200	0
329	20230710	135300	24295230	9200	9200	9200	9200	0
330	20230710	135200	24295230	9200	9200	9200	9200	0
331	20230710	135100	24295230	9200	9200	9200	9200	0
332	20230710	135000	24295230	9200	9200	9200	9200	0
333	20230710	134900	24295230	9200	9200	9200	9200	0
334	20230710	134800	24295230	9200	9200	9200	9200	0
335	20230710	134700	24295230	9200	9200	9200	9200	0
336	20230710	134600	24295230	9200	9200	9200	9200	0
337	20230710	134500	24295230	9200	9200	9200	9200	0
338	20230710	134400	24295230	9200	9200	9200	9200	0
339	20230710	134300	24295230	9200	9200	9200	9200	0
340	20230710	134200	24295230	9200	9200	9200	9200	0
341	20230710	134100	24295230	9200	9200	9200	9200	0
342	20230710	134000	24295230	9200	9200	9200	9200	0
343	20230710	133900	24295230	9200	9200	9200	9200	0
344	20230710	133800	24295230	9200	9200	9200	9200	0
345	20230710	133700	24295230	9200	9200	9200	9200	0
346	20230710	133600	24295230	9200	9200	9200	9200	0
347	20230710	133500	24295230	9200	9200	9200	9200	0
348	20230710	133400	24295230	9200	9200	9200	9200	0
349	20230710	133300	24295230	9200	9200	9200	9200	0
350	20230710	133200	24295230	9200	9200	9200	9200	0
351	20230710	133100	24295230	9200	9200	9200	9200	1
352	20230710	133000	24286030	9200	9180	9200	9180	24
353	20230710	132900	24065690	9180	9180	9180	9180	91
354	20230710	132800	23230310	9200	9200	9200	9200	0
355	20230710	132700	23230310	9200	9200	9200	9200	0
356	20230710	132600	23230310	9200	9200	9200	9200	0
357	20230710	132500	23230310	9200	9200	9200	9200	0
358	20230710	132400	23230310	9200	9200	9200	9200	0
359	20230710	132300	23230310	9200	9200	9200	9200	0
360	20230710	132200	23230310	9200	9200	9200	9200	0
361	20230710	132100	23230310	9200	9200	9200	9200	0
362	20230710	132000	23230310	9200	9200	9200	9200	0
363	20230710	131900	23230310	9200	9200	9200	9200	0
364	20230710	131800	23230310	9200	9200	9200	9200	0
365	20230710	131700	23230310	9200	9200	9200	9200	0
366	20230710	131600	23230310	9200	9200	9200	9200	0
367	20230710	131500	23230310	9200	9200	9200	9200	0
368	20230710	131400	23230310	9200	9200	9200	9200	0
369	20230710	131300	23230310	9200	9200	9200	9200	0
370	20230710	131200	23230310	9200	9200	9200	9200	0
371	20230710	131100	23230310	9200	9200	9200	9200	0
372	20230710	131000	23230310	9200	9200	9200	9200	1
373	20230710	130900	23221110	9200	9200	9200	9200	0
374	20230710	130800	23221110	9200	9200	9200	9200	0
375	20230710	130700	23221110	9200	9200	9200	9200	0
376	20230710	130600	23221110	9200	9200	9200	9200	0
377	20230710	130500	23221110	9200	9200	9200	9200	0
378	20230710	130400	23221110	9200	9200	9200	9200	100
379	20230710	130300	22301110	9190	9190	9190	9190	0
380	20230710	130200	22301110	9190	9190	9190	9190	0
381	20230710	130100	22301110	9190	9190	9190	9190	1
382	20230710	130000	22291920	9180	9180	9180	9180	3
383	20230710	125900	22264380	9180	9180	9180	9180	3
384	20230710	125800	22236840	9180	9200	9200	9180	103
385	20230710	125700	21289300	9200	9200	9200	9200	0
386	20230710	125600	21289300	9200	9200	9200	9200	0
387	20230710	125500	21289300	9200	9200	9200	9200	0
388	20230710	125400	21289300	9200	9200	9200	9200	0
389	20230710	125300	21289300	9200	9200	9200	9200	110
390	20230710	125200	20277300	9210	9210	9210	9210	0
391	20230710	125100	20277300	9210	9210	9210	9210	0
392	20230710	125000	20277300	9210	9210	9210	9210	0
393	20230710	124900	20277300	9210	9210	9210	9210	0
394	20230710	124800	20277300	9210	9210	9210	9210	0
395	20230710	124700	20277300	9210	9210	9210	9210	0
396	20230710	124600	20277300	9210	9210	9210	9210	0
397	20230710	124500	20277300	9210	9210	9210	9210	0
398	20230710	124400	20277300	9210	9210	9210	9210	0
399	20230710	124300	20277300	9210	9210	9210	9210	0
400	20230710	124200	20277300	9210	9210	9210	9210	0
401	20230710	124100	20277300	9210	9210	9210	9210	0
402	20230710	124000	20277300	9210	9210	9210	9210	0
403	20230710	123900	20277300	9210	9210	9210	9210	0
404	20230710	123800	20277300	9210	9210	9210	9210	0
405	20230710	123700	20277300	9210	9210	9210	9210	0
406	20230710	123600	20277300	9210	9210	9210	9210	0
407	20230710	123500	20277300	9210	9210	9210	9210	0
408	20230710	123400	20277300	9210	9210	9210	9210	0
409	20230710	123300	20277300	9210	9210	9210	9210	0
410	20230710	123200	20277300	9210	9210	9210	9210	0
411	20230710	123100	20277300	9210	9210	9210	9210	0
412	20230710	123000	20277300	9210	9210	9210	9210	0
413	20230710	122900	20277300	9210	9210	9210	9210	0
414	20230710	122800	20277300	9210	9200	9210	9200	200
415	20230710	122700	18436740	9200	9200	9200	9200	0
416	20230710	122600	18436740	9200	9200	9200	9200	1
417	20230710	122500	18427540	9170	9170	9170	9170	0
418	20230710	122400	18427540	9170	9170	9170	9170	0
419	20230710	122300	18427540	9170	9170	9170	9170	0
420	20230710	122200	18427540	9170	9170	9170	9170	0
421	20230710	122100	18427540	9170	9170	9170	9170	1
422	20230710	122000	18418370	9200	9200	9200	9200	0
423	20230710	121900	18418370	9200	9200	9200	9200	0
424	20230710	121800	18418370	9200	9200	9200	9200	0
425	20230710	121700	18418370	9200	9200	9200	9200	0
426	20230710	121600	18418370	9200	9200	9200	9200	0
427	20230710	121500	18418370	9200	9200	9200	9200	0
428	20230710	121400	18418370	9200	9200	9200	9200	0
429	20230710	121300	18418370	9200	9200	9200	9200	0
430	20230710	121200	18418370	9200	9200	9200	9200	0
431	20230710	121100	18418370	9200	9200	9200	9200	0
432	20230710	121000	18418370	9200	9200	9200	9200	0
433	20230710	120900	18418370	9200	9200	9200	9200	0
434	20230710	120800	18418370	9200	9200	9200	9200	0
435	20230710	120700	18418370	9200	9200	9200	9200	0
436	20230710	120600	18418370	9200	9200	9200	9200	0
437	20230710	120500	18418370	9200	9200	9200	9200	0
438	20230710	120400	18418370	9200	9200	9200	9200	0
439	20230710	120300	18418370	9200	9200	9200	9200	0
440	20230710	120200	18418370	9200	9200	9200	9200	0
441	20230710	120100	18418370	9200	9200	9200	9200	0
442	20230710	120000	18418370	9200	9200	9200	9200	0
443	20230710	115900	18418370	9200	9200	9200	9200	0
444	20230710	115800	18418370	9200	9200	9200	9200	0
445	20230710	115700	18418370	9200	9200	9200	9200	1
446	20230710	115600	18409170	9200	9200	9200	9200	0
447	20230710	115500	18409170	9200	9200	9200	9200	0
448	20230710	115400	18409170	9200	9200	9200	9200	0
449	20230710	115300	18409170	9200	9200	9200	9200	0
450	20230710	115200	18409170	9200	9200	9200	9200	0
451	20230710	115100	18409170	9200	9200	9200	9200	0
452	20230710	115000	18409170	9200	9200	9200	9200	0
453	20230710	114900	18409170	9200	9190	9200	9190	2
454	20230710	114800	18390780	9200	9200	9200	9200	0
455	20230710	114700	18390780	9200	9200	9200	9200	0
456	20230710	114600	18390780	9200	9200	9200	9200	0
457	20230710	114500	18390780	9200	9200	9200	9200	0
458	20230710	114400	18390780	9200	9200	9200	9200	0
459	20230710	114300	18390780	9200	9200	9200	9200	0
460	20230710	114200	18390780	9200	9200	9200	9200	0
461	20230710	114100	18390780	9200	9200	9200	9200	0
462	20230710	114000	18390780	9200	9160	9200	9160	54
463	20230710	113900	17895600	9150	9150	9150	9150	0
464	20230710	113800	17895600	9150	9150	9150	9150	75
465	20230710	113700	17209350	9150	9150	9150	9150	0
466	20230710	113600	17209350	9150	9150	9150	9150	0
467	20230710	113500	17209350	9150	9150	9150	9150	0
468	20230710	113400	17209350	9150	9150	9150	9150	0
469	20230710	113300	17209350	9150	9150	9150	9150	10
470	20230710	113200	17117850	9160	9160	9160	9160	0
471	20230710	113100	17117850	9160	9160	9160	9160	0
472	20230710	113000	17117850	9160	9160	9160	9160	0
473	20230710	112900	17117850	9160	9160	9160	9160	0
474	20230710	112800	17117850	9160	9160	9160	9160	0
475	20230710	112700	17117850	9160	9160	9160	9160	0
476	20230710	112600	17117850	9160	9160	9160	9160	0
477	20230710	112500	17117850	9160	9160	9160	9160	0
478	20230710	112400	17117850	9160	9160	9160	9160	0
479	20230710	112300	17117850	9160	9160	9160	9160	0
480	20230710	112200	17117850	9160	9160	9160	9160	0
481	20230710	112100	17117850	9160	9160	9160	9160	0
482	20230710	112000	17117850	9160	9160	9160	9160	0
483	20230710	111900	17117850	9160	9160	9160	9160	0
484	20230710	111800	17117850	9160	9160	9160	9160	0
485	20230710	111700	17117850	9160	9160	9160	9160	0
486	20230710	111600	17117850	9160	9160	9160	9160	0
487	20230710	111500	17117850	9160	9160	9160	9160	0
488	20230710	111400	17117850	9160	9160	9160	9160	0
489	20230710	111300	17117850	9160	9160	9160	9160	0
490	20230710	111200	17117850	9160	9160	9160	9160	0
491	20230710	111100	17117850	9160	9160	9160	9160	0
492	20230710	111000	17117850	9160	9160	9160	9160	0
493	20230710	110900	17117850	9160	9160	9160	9160	0
494	20230710	110800	17117850	9160	9160	9160	9160	0
495	20230710	110700	17117850	9160	9160	9160	9160	0
496	20230710	110600	17117850	9160	9160	9160	9160	0
497	20230710	110500	17117850	9160	9160	9160	9160	0
498	20230710	110400	17117850	9160	9160	9160	9160	0
499	20230710	110300	17117850	9160	9160	9160	9160	0
500	20230710	110200	17117850	9160	9160	9160	9160	0
501	20230710	110100	17117850	9160	9160	9160	9160	0
502	20230710	110000	17117850	9160	9160	9160	9160	0
503	20230710	105900	17117850	9160	9160	9160	9160	0
504	20230710	105800	17117850	9160	9160	9160	9160	0
505	20230710	105700	17117850	9160	9160	9160	9160	0
506	20230710	105600	17117850	9160	9160	9160	9160	0
507	20230710	105500	17117850	9160	9160	9160	9160	0
508	20230710	105400	17117850	9160	9160	9160	9160	0
509	20230710	105300	17117850	9160	9160	9160	9160	0
510	20230710	105200	17117850	9160	9160	9160	9160	0
511	20230710	105100	17117850	9160	9160	9160	9160	0
512	20230710	105000	17117850	9160	9160	9160	9160	0
513	20230710	104900	17117850	9160	9160	9160	9160	0
514	20230710	104800	17117850	9160	9160	9160	9160	0
515	20230710	104700	17117850	9160	9160	9160	9160	0
516	20230710	104600	17117850	9160	9160	9160	9160	300
517	20230710	104500	14369850	9160	9160	9160	9160	0
518	20230710	104400	14369850	9160	9160	9160	9160	0
519	20230710	104300	14369850	9160	9160	9160	9160	0
520	20230710	104200	14369850	9160	9160	9160	9160	0
521	20230710	104100	14369850	9160	9160	9160	9160	0
522	20230710	104000	14369850	9160	9160	9160	9160	0
523	20230710	103900	14369850	9160	9160	9160	9160	0
524	20230710	103800	14369850	9160	9160	9160	9160	0
525	20230710	103700	14369850	9160	9160	9160	9160	0
526	20230710	103600	14369850	9160	9160	9160	9160	0
527	20230710	103500	14369850	9160	9160	9160	9160	0
528	20230710	103400	14369850	9160	9160	9160	9160	0
529	20230710	103300	14369850	9160	9160	9160	9160	0
530	20230710	103200	14369850	9160	9160	9160	9160	0
531	20230710	103100	14369850	9160	9160	9160	9160	0
532	20230710	103000	14369850	9160	9160	9160	9160	0
533	20230710	102900	14369850	9160	9160	9160	9160	0
534	20230710	102800	14369850	9160	9160	9160	9160	0
535	20230710	102700	14369850	9160	9160	9160	9160	0
536	20230710	102600	14369850	9160	9160	9160	9160	0
537	20230710	102500	14369850	9160	9160	9160	9160	0
538	20230710	102400	14369850	9160	9160	9160	9160	0
539	20230710	102300	14369850	9160	9160	9160	9160	0
540	20230710	102200	14369850	9160	9160	9160	9160	0
541	20230710	102100	14369850	9160	9160	9160	9160	0
542	20230710	102000	14369850	9160	9160	9160	9160	0
543	20230710	101900	14369850	9160	9160	9160	9160	0
544	20230710	101800	14369850	9160	9160	9160	9160	0
545	20230710	101700	14369850	9160	9160	9160	9160	0
546	20230710	101600	14369850	9160	9160	9160	9160	0
547	20230710	101500	14369850	9160	9160	9160	9160	0
548	20230710	101400	14369850	9160	9160	9160	9160	0
549	20230710	101300	14369850	9160	9160	9160	9160	0
550	20230710	101200	14369850	9160	9160	9160	9160	0
551	20230710	101100	14369850	9160	9160	9160	9160	0
552	20230710	101000	14369850	9160	9160	9160	9160	0
553	20230710	100900	14369850	9160	9160	9160	9160	0
554	20230710	100800	14369850	9160	9160	9160	9160	0
555	20230710	100700	14369850	9160	9160	9160	9160	0
556	20230710	100600	14369850	9160	9130	9160	9130	48
557	20230710	100500	13931100	9130	9130	9130	9130	0
558	20230710	100400	13931100	9130	9130	9130	9130	1
559	20230710	100300	13921970	9110	9110	9110	9110	0
560	20230710	100200	13921970	9110	9110	9110	9110	0
561	20230710	100100	13921970	9110	9110	9110	9110	1
562	20230710	100000	13912860	9110	9130	9130	9110	334
563	20230710	095900	10864120	9130	9130	9130	9130	0
564	20230710	095800	10864120	9130	9130	9130	9130	1
565	20230710	095700	10854990	9130	9130	9130	9130	0
566	20230710	095600	10854990	9130	9130	9130	9130	0
567	20230710	095500	10854990	9130	9130	9130	9130	0
568	20230710	095400	10854990	9130	9130	9130	9130	0
569	20230710	095300	10854990	9130	9130	9130	9130	0
570	20230710	095200	10854990	9130	9130	9130	9130	0
571	20230710	095100	10854990	9130	9130	9130	9130	1
572	20230710	095000	10845860	9140	9140	9140	9140	0
573	20230710	094900	10845860	9140	9140	9140	9140	0
574	20230710	094800	10845860	9140	9140	9140	9140	0
575	20230710	094700	10845860	9140	9140	9140	9140	234
576	20230710	094600	8707100	9150	9150	9150	9150	0
577	20230710	094500	8707100	9150	9150	9150	9150	0
578	20230710	094400	8707100	9150	9150	9150	9150	0
579	20230710	094300	8707100	9150	9150	9150	9150	0
580	20230710	094200	8707100	9150	9150	9150	9150	0
581	20230710	094100	8707100	9150	9150	9150	9150	0
582	20230710	094000	8707100	9150	9150	9150	9150	0
583	20230710	093900	8707100	9150	9150	9150	9150	0
584	20230710	093800	8707100	9150	9150	9150	9150	1
585	20230710	093700	8697950	9150	9150	9150	9150	0
586	20230710	093600	8697950	9150	9150	9150	9150	0
587	20230710	093500	8697950	9150	9150	9150	9150	0
588	20230710	093400	8697950	9150	9150	9150	9150	0
589	20230710	093300	8697950	9150	9100	9150	9100	3
590	20230710	093200	8670600	9150	9150	9150	9150	0
591	20230710	093100	8670600	9150	9150	9150	9150	0
592	20230710	093000	8670600	9150	9150	9150	9150	0
593	20230710	092900	8670600	9150	9150	9150	9150	0
594	20230710	092800	8670600	9150	9150	9150	9150	0
595	20230710	092700	8670600	9150	9150	9150	9150	0
596	20230710	092600	8670600	9150	9150	9150	9150	0
597	20230710	092500	8670600	9150	9150	9150	9150	0
598	20230710	092400	8670600	9150	9150	9150	9150	0
599	20230710	092300	8670600	9150	9150	9150	9150	0
600	20230710	092200	8670600	9150	9150	9150	9150	0
601	20230710	092100	8670600	9150	9150	9150	9150	0
602	20230710	092000	8670600	9150	9150	9150	9150	0
603	20230710	091900	8670600	9150	9150	9150	9150	0
604	20230710	091800	8670600	9150	9150	9150	9150	0
605	20230710	091700	8670600	9150	9150	9150	9150	0
606	20230710	091600	8670600	9150	9150	9150	9150	0
607	20230710	091500	8670600	9150	9150	9150	9150	0
608	20230710	091400	8670600	9150	9150	9150	9150	0
609	20230710	091300	8670600	9150	9150	9150	9150	0
610	20230710	091200	8670600	9150	9150	9150	9150	0
611	20230710	091100	8670600	9150	9150	9150	9150	0
612	20230710	091000	8670600	9150	9150	9150	9150	0
613	20230710	090900	8670600	9150	9150	9150	9150	551
614	20230710	090800	3628950	9100	9100	9100	9100	0
615	20230710	090700	3628950	9100	9100	9100	9100	1
616	20230710	090600	3619850	9070	9070	9070	9070	197
617	20230710	090500	1833060	9110	9120	9120	9110	165
618	20230710	090400	328650	9130	9130	9130	9130	0
619	20230710	090300	328650	9130	9130	9130	9130	33
620	20230710	090200	27360	9120	9120	9120	9120	0
621	20230710	090100	27360	9120	9120	9120	9120	0
622	20230710	090000	27360	9120	9120	9120	9120	3