KissMeData/356890/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	204900	94935250	9200	9200	9200	9200	201
3	20230711	204800	94935250	9200	9200	9200	9200	0
4	20230711	204700	94935250	9200	9200	9200	9200	0
5	20230711	204600	94935250	9200	9200	9200	9200	0
6	20230711	204500	94935250	9200	9200	9200	9200	0
7	20230711	204400	94935250	9200	9200	9200	9200	0
8	20230711	204300	94935250	9200	9200	9200	9200	0
9	20230711	204200	94935250	9200	9200	9200	9200	0
10	20230711	204100	94935250	9200	9200	9200	9200	0
11	20230711	204000	94935250	9200	9200	9200	9200	0
12	20230711	203900	94935250	9200	9200	9200	9200	0
13	20230711	203800	94935250	9200	9200	9200	9200	0
14	20230711	203700	94935250	9200	9200	9200	9200	0
15	20230711	203600	94935250	9200	9200	9200	9200	0
16	20230711	203500	94935250	9200	9200	9200	9200	0
17	20230711	203400	94935250	9200	9200	9200	9200	0
18	20230711	203300	94935250	9200	9200	9200	9200	0
19	20230711	203200	94935250	9200	9200	9200	9200	0
20	20230711	203100	94935250	9200	9200	9200	9200	0
21	20230711	203000	94935250	9200	9200	9200	9200	0
22	20230711	202900	94935250	9200	9200	9200	9200	0
23	20230711	202800	94935250	9200	9200	9200	9200	0
24	20230711	202700	94935250	9200	9200	9200	9200	0
25	20230711	202600	94935250	9200	9200	9200	9200	0
26	20230711	202500	94935250	9200	9200	9200	9200	0
27	20230711	202400	94935250	9200	9200	9200	9200	0
28	20230711	202300	94935250	9200	9200	9200	9200	0
29	20230711	202200	94935250	9200	9200	9200	9200	0
30	20230711	202100	94935250	9200	9200	9200	9200	0
31	20230711	202000	94935250	9200	9200	9200	9200	0
32	20230711	201900	94935250	9200	9200	9200	9200	201
33	20230711	201800	94935250	9200	9200	9200	9200	0
34	20230711	201700	94935250	9200	9200	9200	9200	0
35	20230711	201600	94935250	9200	9200	9200	9200	0
36	20230711	201500	94935250	9200	9200	9200	9200	0
37	20230711	201400	94935250	9200	9200	9200	9200	0
38	20230711	201300	94935250	9200	9200	9200	9200	0
39	20230711	201200	94935250	9200	9200	9200	9200	0
40	20230711	201100	94935250	9200	9200	9200	9200	0
41	20230711	201000	94935250	9200	9200	9200	9200	0
42	20230711	200900	94935250	9200	9200	9200	9200	0
43	20230711	200800	94935250	9200	9200	9200	9200	0
44	20230711	200700	94935250	9200	9200	9200	9200	0
45	20230711	200600	94935250	9200	9200	9200	9200	0
46	20230711	200500	94935250	9200	9200	9200	9200	0
47	20230711	200400	94935250	9200	9200	9200	9200	0
48	20230711	200300	94935250	9200	9200	9200	9200	0
49	20230711	200200	94935250	9200	9200	9200	9200	0
50	20230711	200100	94935250	9200	9200	9200	9200	0
51	20230711	200000	94935250	9200	9200	9200	9200	0
52	20230711	195900	94935250	9200	9200	9200	9200	0
53	20230711	195800	94935250	9200	9200	9200	9200	0
54	20230711	195700	94935250	9200	9200	9200	9200	0
55	20230711	195600	94935250	9200	9200	9200	9200	0
56	20230711	195500	94935250	9200	9200	9200	9200	0
57	20230711	195400	94935250	9200	9200	9200	9200	0
58	20230711	195300	94935250	9200	9200	9200	9200	0
59	20230711	195200	94935250	9200	9200	9200	9200	0
60	20230711	195100	94935250	9200	9200	9200	9200	0
61	20230711	195000	94935250	9200	9200	9200	9200	0
62	20230711	194900	94935250	9200	9200	9200	9200	201
63	20230711	194800	94935250	9200	9200	9200	9200	0
64	20230711	194700	94935250	9200	9200	9200	9200	0
65	20230711	194600	94935250	9200	9200	9200	9200	0
66	20230711	194500	94935250	9200	9200	9200	9200	0
67	20230711	194400	94935250	9200	9200	9200	9200	0
68	20230711	194300	94935250	9200	9200	9200	9200	0
69	20230711	194200	94935250	9200	9200	9200	9200	0
70	20230711	194100	94935250	9200	9200	9200	9200	0
71	20230711	194000	94935250	9200	9200	9200	9200	0
72	20230711	193900	94935250	9200	9200	9200	9200	0
73	20230711	193800	94935250	9200	9200	9200	9200	0
74	20230711	193700	94935250	9200	9200	9200	9200	0
75	20230711	193600	94935250	9200	9200	9200	9200	0
76	20230711	193500	94935250	9200	9200	9200	9200	0
77	20230711	193400	94935250	9200	9200	9200	9200	0
78	20230711	193300	94935250	9200	9200	9200	9200	0
79	20230711	193200	94935250	9200	9200	9200	9200	0
80	20230711	193100	94935250	9200	9200	9200	9200	0
81	20230711	193000	94935250	9200	9200	9200	9200	0
82	20230711	192900	94935250	9200	9200	9200	9200	0
83	20230711	192800	94935250	9200	9200	9200	9200	0
84	20230711	192700	94935250	9200	9200	9200	9200	0
85	20230711	192600	94935250	9200	9200	9200	9200	0
86	20230711	192500	94935250	9200	9200	9200	9200	0
87	20230711	192400	94935250	9200	9200	9200	9200	0
88	20230711	192300	94935250	9200	9200	9200	9200	0
89	20230711	192200	94935250	9200	9200	9200	9200	0
90	20230711	192100	94935250	9200	9200	9200	9200	0
91	20230711	192000	94935250	9200	9200	9200	9200	0
92	20230711	191900	94935250	9200	9200	9200	9200	201
93	20230711	191800	94935250	9200	9200	9200	9200	0
94	20230711	191700	94935250	9200	9200	9200	9200	0
95	20230711	191600	94935250	9200	9200	9200	9200	0
96	20230711	191500	94935250	9200	9200	9200	9200	0
97	20230711	191400	94935250	9200	9200	9200	9200	0
98	20230711	191300	94935250	9200	9200	9200	9200	0
99	20230711	191200	94935250	9200	9200	9200	9200	0
100	20230711	191100	94935250	9200	9200	9200	9200	0
101	20230711	191000	94935250	9200	9200	9200	9200	0
102	20230711	190900	94935250	9200	9200	9200	9200	0
103	20230711	190800	94935250	9200	9200	9200	9200	0
104	20230711	190700	94935250	9200	9200	9200	9200	0
105	20230711	190600	94935250	9200	9200	9200	9200	0
106	20230711	190500	94935250	9200	9200	9200	9200	0
107	20230711	190400	94935250	9200	9200	9200	9200	0
108	20230711	190300	94935250	9200	9200	9200	9200	0
109	20230711	190200	94935250	9200	9200	9200	9200	0
110	20230711	190100	94935250	9200	9200	9200	9200	0
111	20230711	190000	94935250	9200	9200	9200	9200	0
112	20230711	185900	94935250	9200	9200	9200	9200	0
113	20230711	185800	94935250	9200	9200	9200	9200	0
114	20230711	185700	94935250	9200	9200	9200	9200	0
115	20230711	185600	94935250	9200	9200	9200	9200	0
116	20230711	185500	94935250	9200	9200	9200	9200	0
117	20230711	185400	94935250	9200	9200	9200	9200	0
118	20230711	185300	94935250	9200	9200	9200	9200	0
119	20230711	185200	94935250	9200	9200	9200	9200	0
120	20230711	185100	94935250	9200	9200	9200	9200	0
121	20230711	185000	94935250	9200	9200	9200	9200	0
122	20230711	184900	94935250	9200	9200	9200	9200	201
123	20230711	184800	94935250	9200	9200	9200	9200	0
124	20230711	184700	94935250	9200	9200	9200	9200	0
125	20230711	184600	94935250	9200	9200	9200	9200	0
126	20230711	184500	94935250	9200	9200	9200	9200	0
127	20230711	184400	94935250	9200	9200	9200	9200	0
128	20230711	184300	94935250	9200	9200	9200	9200	0
129	20230711	184200	94935250	9200	9200	9200	9200	0
130	20230711	184100	94935250	9200	9200	9200	9200	0
131	20230711	184000	94935250	9200	9200	9200	9200	0
132	20230711	183900	94935250	9200	9200	9200	9200	0
133	20230711	183800	94935250	9200	9200	9200	9200	0
134	20230711	183700	94935250	9200	9200	9200	9200	0
135	20230711	183600	94935250	9200	9200	9200	9200	0
136	20230711	183500	94935250	9200	9200	9200	9200	0
137	20230711	183400	94935250	9200	9200	9200	9200	0
138	20230711	183300	94935250	9200	9200	9200	9200	0
139	20230711	183200	94935250	9200	9200	9200	9200	0
140	20230711	183100	94935250	9200	9200	9200	9200	0
141	20230711	183000	94935250	9200	9200	9200	9200	0
142	20230711	182900	94935250	9200	9200	9200	9200	0
143	20230711	182800	94935250	9200	9200	9200	9200	0
144	20230711	182700	94935250	9200	9200	9200	9200	0
145	20230711	182600	94935250	9200	9200	9200	9200	0
146	20230711	182500	94935250	9200	9200	9200	9200	0
147	20230711	182400	94935250	9200	9200	9200	9200	0
148	20230711	182300	94935250	9200	9200	9200	9200	0
149	20230711	182200	94935250	9200	9200	9200	9200	0
150	20230711	182100	94935250	9200	9200	9200	9200	0
151	20230711	182000	94935250	9200	9200	9200	9200	0
152	20230711	181900	94935250	9200	9200	9200	9200	201
153	20230711	181800	94935250	9200	9200	9200	9200	0
154	20230711	181700	94935250	9200	9200	9200	9200	0
155	20230711	181600	94935250	9200	9200	9200	9200	0
156	20230711	181500	94935250	9200	9200	9200	9200	0
157	20230711	181400	94935250	9200	9200	9200	9200	0
158	20230711	181300	94935250	9200	9200	9200	9200	0
159	20230711	181200	94935250	9200	9200	9200	9200	0
160	20230711	181100	94935250	9200	9200	9200	9200	0
161	20230711	181000	94935250	9200	9200	9200	9200	0
162	20230711	180900	94935250	9200	9200	9200	9200	0
163	20230711	180800	94935250	9200	9200	9200	9200	0
164	20230711	180700	94935250	9200	9200	9200	9200	0
165	20230711	180600	94935250	9200	9200	9200	9200	0
166	20230711	180500	94935250	9200	9200	9200	9200	0
167	20230711	180400	94935250	9200	9200	9200	9200	0
168	20230711	180300	94935250	9200	9200	9200	9200	0
169	20230711	180200	94935250	9200	9200	9200	9200	0
170	20230711	180100	94935250	9200	9200	9200	9200	0
171	20230711	180000	94935250	9200	9200	9200	9200	0
172	20230711	175900	94935250	9200	9200	9200	9200	0
173	20230711	175800	94935250	9200	9200	9200	9200	0
174	20230711	175700	94935250	9200	9200	9200	9200	0
175	20230711	175600	94935250	9200	9200	9200	9200	0
176	20230711	175500	94935250	9200	9200	9200	9200	0
177	20230711	175400	94935250	9200	9200	9200	9200	0
178	20230711	175300	94935250	9200	9200	9200	9200	0
179	20230711	175200	94935250	9200	9200	9200	9200	0
180	20230711	175100	94935250	9200	9200	9200	9200	0
181	20230711	175000	94935250	9200	9200	9200	9200	0
182	20230711	174900	94935250	9200	9200	9200	9200	201
183	20230711	174800	94935250	9200	9200	9200	9200	0
184	20230711	174700	94935250	9200	9200	9200	9200	0
185	20230711	174600	94935250	9200	9200	9200	9200	0
186	20230711	174500	94935250	9200	9200	9200	9200	0
187	20230711	174400	94935250	9200	9200	9200	9200	0
188	20230711	174300	94935250	9200	9200	9200	9200	0
189	20230711	174200	94935250	9200	9200	9200	9200	0
190	20230711	174100	94935250	9200	9200	9200	9200	0
191	20230711	174000	94935250	9200	9200	9200	9200	0
192	20230711	173900	94935250	9200	9200	9200	9200	0
193	20230711	173800	94935250	9200	9200	9200	9200	0
194	20230711	173700	94935250	9200	9200	9200	9200	0
195	20230711	173600	94935250	9200	9200	9200	9200	0
196	20230711	173500	94935250	9200	9200	9200	9200	0
197	20230711	173400	94935250	9200	9200	9200	9200	0
198	20230711	173300	94935250	9200	9200	9200	9200	0
199	20230711	173200	94935250	9200	9200	9200	9200	0
200	20230711	173100	94935250	9200	9200	9200	9200	0
201	20230711	173000	94935250	9200	9200	9200	9200	0
202	20230711	172900	94935250	9200	9200	9200	9200	0
203	20230711	172800	94935250	9200	9200	9200	9200	0
204	20230711	172700	94935250	9200	9200	9200	9200	0
205	20230711	172600	94935250	9200	9200	9200	9200	0
206	20230711	172500	94935250	9200	9200	9200	9200	0
207	20230711	172400	94935250	9200	9200	9200	9200	0
208	20230711	172300	94935250	9200	9200	9200	9200	0
209	20230711	172200	94935250	9200	9200	9200	9200	0
210	20230711	172100	94935250	9200	9200	9200	9200	0
211	20230711	172000	94935250	9200	9200	9200	9200	0
212	20230711	171900	94935250	9200	9200	9200	9200	201
213	20230711	171800	94935250	9200	9200	9200	9200	0
214	20230711	171700	94935250	9200	9200	9200	9200	0
215	20230711	171600	94935250	9200	9200	9200	9200	0
216	20230711	171500	94935250	9200	9200	9200	9200	0
217	20230711	171400	94935250	9200	9200	9200	9200	0
218	20230711	171300	94935250	9200	9200	9200	9200	0
219	20230711	171200	94935250	9200	9200	9200	9200	0
220	20230711	171100	94935250	9200	9200	9200	9200	0
221	20230711	171000	94935250	9200	9200	9200	9200	0
222	20230711	170900	94935250	9200	9200	9200	9200	0
223	20230711	170800	94935250	9200	9200	9200	9200	0
224	20230711	170700	94935250	9200	9200	9200	9200	0
225	20230711	170600	94935250	9200	9200	9200	9200	0
226	20230711	170500	94935250	9200	9200	9200	9200	0
227	20230711	170400	94935250	9200	9200	9200	9200	0
228	20230711	170300	94935250	9200	9200	9200	9200	0
229	20230711	170200	94935250	9200	9200	9200	9200	0
230	20230711	170100	94935250	9200	9200	9200	9200	0
231	20230711	170000	94935250	9200	9200	9200	9200	0
232	20230711	165900	94935250	9200	9200	9200	9200	0
233	20230711	165800	94935250	9200	9200	9200	9200	0
234	20230711	165700	94935250	9200	9200	9200	9200	0
235	20230711	165600	94935250	9200	9200	9200	9200	0
236	20230711	165500	94935250	9200	9200	9200	9200	0
237	20230711	165400	94935250	9200	9200	9200	9200	0
238	20230711	165300	94935250	9200	9200	9200	9200	0
239	20230711	165200	94935250	9200	9200	9200	9200	0
240	20230711	165100	94935250	9200	9200	9200	9200	0
241	20230711	165000	94935250	9200	9200	9200	9200	0
242	20230711	164900	94935250	9200	9200	9200	9200	201
243	20230711	164800	94935250	9200	9200	9200	9200	0
244	20230711	164700	94935250	9200	9200	9200	9200	0
245	20230711	164600	94935250	9200	9200	9200	9200	0
246	20230711	164500	94935250	9200	9200	9200	9200	0
247	20230711	164400	94935250	9200	9200	9200	9200	0
248	20230711	164300	94935250	9200	9200	9200	9200	0
249	20230711	164200	94935250	9200	9200	9200	9200	0
250	20230711	164100	94935250	9200	9200	9200	9200	0
251	20230711	164000	94935250	9200	9200	9200	9200	0
252	20230711	163900	94935250	9200	9200	9200	9200	0
253	20230711	163800	94935250	9200	9200	9200	9200	0
254	20230711	163700	94935250	9200	9200	9200	9200	0
255	20230711	163600	94935250	9200	9200	9200	9200	0
256	20230711	163500	94935250	9200	9200	9200	9200	0
257	20230711	163400	94935250	9200	9200	9200	9200	0
258	20230711	163300	94935250	9200	9200	9200	9200	0
259	20230711	163200	94935250	9200	9200	9200	9200	0
260	20230711	163100	94935250	9200	9200	9200	9200	0
261	20230711	163000	94935250	9200	9200	9200	9200	0
262	20230711	162900	94935250	9200	9200	9200	9200	0
263	20230711	162800	94935250	9200	9200	9200	9200	0
264	20230711	162700	94935250	9200	9200	9200	9200	0
265	20230711	162600	94935250	9200	9200	9200	9200	0
266	20230711	162500	94935250	9200	9200	9200	9200	0
267	20230711	162400	94935250	9200	9200	9200	9200	0
268	20230711	162300	94935250	9200	9200	9200	9200	0
269	20230711	162200	94935250	9200	9200	9200	9200	0
270	20230711	162100	94935250	9200	9200	9200	9200	0
271	20230711	162000	94935250	9200	9200	9200	9200	0
272	20230711	161900	94935250	9200	9200	9200	9200	201
273	20230711	161800	94935250	9200	9200	9200	9200	0
274	20230711	161700	94935250	9200	9200	9200	9200	0
275	20230711	161600	94935250	9200	9200	9200	9200	0
276	20230711	161500	94935250	9200	9200	9200	9200	0
277	20230711	161400	94935250	9200	9200	9200	9200	0
278	20230711	161300	94935250	9200	9200	9200	9200	0
279	20230711	161200	94935250	9200	9200	9200	9200	0
280	20230711	161100	94935250	9200	9200	9200	9200	0
281	20230711	161000	94935250	9200	9200	9200	9200	0
282	20230711	160900	94935250	9200	9200	9200	9200	0
283	20230711	160800	94935250	9200	9200	9200	9200	0
284	20230711	160700	94935250	9200	9200	9200	9200	0
285	20230711	160600	94935250	9200	9200	9200	9200	0
286	20230711	160500	94935250	9200	9200	9200	9200	0
287	20230711	160400	94935250	9200	9200	9200	9200	0
288	20230711	160300	94935250	9200	9200	9200	9200	0
289	20230711	160200	94935250	9200	9200	9200	9200	0
290	20230711	160100	94935250	9200	9200	9200	9200	0
291	20230711	160000	94935250	9200	9200	9200	9200	0
292	20230711	155900	94935250	9200	9200	9200	9200	0
293	20230711	155800	94935250	9200	9200	9200	9200	0
294	20230711	155700	94935250	9200	9200	9200	9200	0
295	20230711	155600	94935250	9200	9200	9200	9200	0
296	20230711	155500	94935250	9200	9200	9200	9200	0
297	20230711	155400	94935250	9200	9200	9200	9200	0
298	20230711	155300	94935250	9200	9200	9200	9200	0
299	20230711	155200	94935250	9200	9200	9200	9200	0
300	20230711	155100	94935250	9200	9200	9200	9200	0
301	20230711	155000	94935250	9200	9200	9200	9200	0
302	20230711	154900	94935250	9200	9200	9200	9200	201
303	20230711	154800	94935250	9200	9200	9200	9200	0
304	20230711	154700	94935250	9200	9200	9200	9200	0
305	20230711	154600	94935250	9200	9200	9200	9200	0
306	20230711	154500	94935250	9200	9200	9200	9200	0
307	20230711	154400	94935250	9200	9200	9200	9200	0
308	20230711	154300	94935250	9200	9200	9200	9200	0
309	20230711	154200	94935250	9200	9200	9200	9200	0
310	20230711	154100	94935250	9200	9200	9200	9200	0
311	20230711	154000	94935250	9200	9200	9200	9200	0
312	20230711	153900	94935250	9200	9200	9200	9200	0
313	20230711	153800	94935250	9200	9200	9200	9200	0
314	20230711	153700	94935250	9200	9200	9200	9200	0
315	20230711	153600	94935250	9200	9200	9200	9200	0
316	20230711	153500	94935250	9200	9200	9200	9200	0
317	20230711	153400	94935250	9200	9200	9200	9200	0
318	20230711	153300	94935250	9200	9200	9200	9200	0
319	20230711	153200	94935250	9200	9200	9200	9200	0
320	20230711	153100	94935250	9200	9200	9200	9200	0
321	20230711	153000	94935250	9200	9200	9200	9200	201
322	20230711	152900	93086050	9230	9230	9230	9230	0
323	20230711	152800	93086050	9230	9230	9230	9230	0
324	20230711	152700	93086050	9230	9230	9230	9230	0
325	20230711	152600	93086050	9230	9230	9230	9230	0
326	20230711	152500	93086050	9230	9230	9230	9230	0
327	20230711	152400	93086050	9230	9230	9230	9230	0
328	20230711	152300	93086050	9230	9230	9230	9230	0
329	20230711	152200	93086050	9230	9230	9230	9230	0
330	20230711	152100	93086050	9230	9230	9230	9230	0
331	20230711	152000	93086050	9230	9230	9230	9230	0
332	20230711	151900	93086050	9230	9230	9230	9230	0
333	20230711	151800	93086050	9230	9230	9230	9230	0
334	20230711	151700	93086050	9230	9230	9230	9230	286
335	20230711	151600	90446270	9230	9190	9230	9190	62
336	20230711	151500	89876450	9230	9190	9230	9190	31
337	20230711	151400	89591520	9230	9200	9230	9190	141
338	20230711	151300	88295290	9200	9200	9200	9200	0
339	20230711	151200	88295290	9200	9200	9200	9200	1
340	20230711	151100	88286090	9230	9230	9230	9230	110
341	20230711	151000	87270790	9230	9230	9230	9230	0
342	20230711	150900	87270790	9230	9230	9230	9230	0
343	20230711	150800	87270790	9230	9230	9230	9230	0
344	20230711	150700	87270790	9230	9230	9230	9230	0
345	20230711	150600	87270790	9230	9230	9230	9230	0
346	20230711	150500	87270790	9230	9230	9230	9230	0
347	20230711	150400	87270790	9230	9230	9230	9230	0
348	20230711	150300	87270790	9230	9220	9230	9220	300
349	20230711	150200	84502890	9230	9230	9230	9230	0
350	20230711	150100	84502890	9230	9230	9230	9230	0
351	20230711	150000	84502890	9230	9230	9230	9230	0
352	20230711	145900	84502890	9230	9230	9230	9230	0
353	20230711	145800	84502890	9230	9230	9230	9230	0
354	20230711	145700	84502890	9230	9230	9230	9230	0
355	20230711	145600	84502890	9230	9230	9230	9230	0
356	20230711	145500	84502890	9230	9230	9230	9230	0
357	20230711	145400	84502890	9230	9230	9230	9230	0
358	20230711	145300	84502890	9230	9230	9230	9230	0
359	20230711	145200	84502890	9230	9230	9230	9230	0
360	20230711	145100	84502890	9230	9230	9230	9230	0
361	20230711	145000	84502890	9230	9230	9230	9230	0
362	20230711	144900	84502890	9230	9230	9230	9230	0
363	20230711	144800	84502890	9230	9230	9230	9230	0
364	20230711	144700	84502890	9230	9230	9230	9230	0
365	20230711	144600	84502890	9230	9230	9230	9230	0
366	20230711	144500	84502890	9230	9230	9230	9230	0
367	20230711	144400	84502890	9230	9230	9230	9230	0
368	20230711	144300	84502890	9230	9230	9230	9230	0
369	20230711	144200	84502890	9230	9230	9230	9230	1
370	20230711	144100	84493660	9190	9190	9190	9190	0
371	20230711	144000	84493660	9190	9190	9190	9190	1
372	20230711	143900	84484470	9200	9200	9200	9200	0
373	20230711	143800	84484470	9200	9200	9200	9200	0
374	20230711	143700	84484470	9200	9200	9200	9200	0
375	20230711	143600	84484470	9200	9200	9200	9200	0
376	20230711	143500	84484470	9200	9200	9200	9200	0
377	20230711	143400	84484470	9200	9200	9200	9200	100
378	20230711	143300	83564470	9200	9200	9200	9200	0
379	20230711	143200	83564470	9200	9200	9200	9200	0
380	20230711	143100	83564470	9200	9200	9200	9200	0
381	20230711	143000	83564470	9200	9200	9200	9200	0
382	20230711	142900	83564470	9200	9200	9200	9200	0
383	20230711	142800	83564470	9200	9200	9200	9200	0
384	20230711	142700	83564470	9200	9200	9200	9200	0
385	20230711	142600	83564470	9200	9200	9200	9200	40
386	20230711	142500	83196470	9230	9230	9230	9230	0
387	20230711	142400	83196470	9230	9230	9230	9230	0
388	20230711	142300	83196470	9230	9230	9230	9230	0
389	20230711	142200	83196470	9230	9230	9230	9230	0
390	20230711	142100	83196470	9230	9230	9230	9230	0
391	20230711	142000	83196470	9230	9230	9230	9230	10
392	20230711	141900	83104170	9240	9240	9240	9240	0
393	20230711	141800	83104170	9240	9240	9240	9240	0
394	20230711	141700	83104170	9240	9240	9240	9240	0
395	20230711	141600	83104170	9240	9240	9240	9240	0
396	20230711	141500	83104170	9240	9240	9240	9240	0
397	20230711	141400	83104170	9240	9240	9240	9240	0
398	20230711	141300	83104170	9240	9240	9240	9240	0
399	20230711	141200	83104170	9240	9240	9240	9240	0
400	20230711	141100	83104170	9240	9240	9240	9240	0
401	20230711	141000	83104170	9240	9240	9240	9240	0
402	20230711	140900	83104170	9240	9240	9240	9240	2
403	20230711	140800	83085690	9190	9190	9190	9190	0
404	20230711	140700	83085690	9190	9190	9190	9190	0
405	20230711	140600	83085690	9190	9190	9190	9190	0
406	20230711	140500	83085690	9190	9190	9190	9190	0
407	20230711	140400	83085690	9190	9210	9210	9190	1000
408	20230711	140300	73888330	9240	9240	9240	9240	0
409	20230711	140200	73888330	9240	9240	9240	9240	0
410	20230711	140100	73888330	9240	9240	9240	9240	0
411	20230711	140000	73888330	9240	9240	9240	9240	0
412	20230711	135900	73888330	9240	9240	9240	9240	0
413	20230711	135800	73888330	9240	9240	9240	9240	0
414	20230711	135700	73888330	9240	9240	9240	9240	100
415	20230711	135600	72964330	9240	9240	9240	9240	0
416	20230711	135500	72964330	9240	9240	9240	9240	0
417	20230711	135400	72964330	9240	9240	9240	9240	0
418	20230711	135300	72964330	9240	9240	9240	9240	0
419	20230711	135200	72964330	9240	9240	9240	9240	0
420	20230711	135100	72964330	9240	9240	9240	9240	0
421	20230711	135000	72964330	9240	9240	9240	9240	0
422	20230711	134900	72964330	9240	9240	9240	9240	0
423	20230711	134800	72964330	9240	9240	9240	9240	0
424	20230711	134700	72964330	9240	9240	9240	9240	0
425	20230711	134600	72964330	9240	9240	9240	9240	0
426	20230711	134500	72964330	9240	9240	9240	9240	0
427	20230711	134400	72964330	9240	9240	9240	9240	0
428	20230711	134300	72964330	9240	9240	9240	9240	0
429	20230711	134200	72964330	9240	9240	9240	9240	90
430	20230711	134100	72132730	9240	9240	9240	9240	0
431	20230711	134000	72132730	9240	9240	9240	9240	2
432	20230711	133900	72114250	9240	9240	9240	9240	3
433	20230711	133800	72086530	9250	9250	9250	9250	0
434	20230711	133700	72086530	9250	9250	9250	9250	0
435	20230711	133600	72086530	9250	9250	9250	9250	0
436	20230711	133500	72086530	9250	9250	9250	9250	0
437	20230711	133400	72086530	9250	9250	9250	9250	0
438	20230711	133300	72086530	9250	9250	9250	9250	3
439	20230711	133200	72058780	9250	9250	9250	9250	2
440	20230711	133100	72040280	9190	9190	9190	9190	0
441	20230711	133000	72040280	9190	9190	9190	9190	0
442	20230711	132900	72040280	9190	9190	9190	9190	0
443	20230711	132800	72040280	9190	9190	9190	9190	0
444	20230711	132700	72040280	9190	9190	9190	9190	0
445	20230711	132600	72040280	9190	9190	9190	9190	0
446	20230711	132500	72040280	9190	9190	9190	9190	1
447	20230711	132400	72031090	9190	9220	9220	9190	1500
448	20230711	132300	58229690	9220	9220	9220	9220	0
449	20230711	132200	58229690	9220	9220	9220	9220	0
450	20230711	132100	58229690	9220	9220	9220	9220	0
451	20230711	132000	58229690	9220	9220	9220	9220	0
452	20230711	131900	58229690	9220	9220	9220	9220	0
453	20230711	131800	58229690	9220	9220	9220	9220	0
454	20230711	131700	58229690	9220	9220	9220	9220	0
455	20230711	131600	58229690	9220	9220	9220	9220	0
456	20230711	131500	58229690	9220	9220	9220	9220	0
457	20230711	131400	58229690	9220	9220	9220	9220	0
458	20230711	131300	58229690	9220	9220	9220	9220	0
459	20230711	131200	58229690	9220	9220	9220	9220	0
460	20230711	131100	58229690	9220	9220	9220	9220	0
461	20230711	131000	58229690	9220	9220	9220	9220	0
462	20230711	130900	58229690	9220	9220	9220	9220	0
463	20230711	130800	58229690	9220	9220	9220	9220	0
464	20230711	130700	58229690	9220	9220	9220	9220	100
465	20230711	130600	57307690	9220	9220	9220	9220	0
466	20230711	130500	57307690	9220	9220	9220	9220	0
467	20230711	130400	57307690	9220	9220	9220	9220	0
468	20230711	130300	57307690	9220	9220	9220	9220	0
469	20230711	130200	57307690	9220	9220	9220	9220	0
470	20230711	130100	57307690	9220	9220	9220	9220	0
471	20230711	130000	57307690	9220	9220	9220	9220	100
472	20230711	125900	56385690	9230	9230	9230	9230	0
473	20230711	125800	56385690	9230	9230	9230	9230	0
474	20230711	125700	56385690	9230	9230	9230	9230	37
475	20230711	125600	56044180	9230	9230	9230	9230	0
476	20230711	125500	56044180	9230	9230	9230	9230	18
477	20230711	125400	55878040	9220	9220	9220	9220	0
478	20230711	125300	55878040	9220	9220	9220	9220	0
479	20230711	125200	55878040	9220	9220	9220	9220	0
480	20230711	125100	55878040	9220	9220	9220	9220	60
481	20230711	125000	55324840	9240	9240	9240	9240	0
482	20230711	124900	55324840	9240	9240	9240	9240	0
483	20230711	124800	55324840	9240	9240	9240	9240	0
484	20230711	124700	55324840	9240	9240	9240	9240	0
485	20230711	124600	55324840	9240	9240	9240	9240	0
486	20230711	124500	55324840	9240	9240	9240	9240	0
487	20230711	124400	55324840	9240	9240	9240	9240	0
488	20230711	124300	55324840	9240	9240	9240	9240	0
489	20230711	124200	55324840	9240	9240	9240	9240	40
490	20230711	124100	54955240	9260	9260	9260	9260	0
491	20230711	124000	54955240	9260	9260	9260	9260	0
492	20230711	123900	54955240	9260	9260	9260	9260	0
493	20230711	123800	54955240	9260	9260	9260	9260	95
494	20230711	123700	54075540	9260	9260	9260	9260	5
495	20230711	123600	54029240	9260	9260	9260	9260	8
496	20230711	123500	53955160	9240	9240	9240	9240	2
497	20230711	123400	53936680	9220	9220	9220	9220	0
498	20230711	123300	53936680	9220	9220	9220	9220	0
499	20230711	123200	53936680	9220	9220	9220	9220	0
500	20230711	123100	53936680	9220	9220	9220	9220	0
501	20230711	123000	53936680	9220	9220	9220	9220	0
502	20230711	122900	53936680	9220	9220	9220	9220	20
503	20230711	122800	53752280	9190	9190	9190	9190	0
504	20230711	122700	53752280	9190	9190	9190	9190	0
505	20230711	122600	53752280	9190	9190	9190	9190	50
506	20230711	122500	53292780	9200	9210	9210	9200	150
507	20230711	122400	51912560	9220	9220	9220	9220	0
508	20230711	122300	51912560	9220	9220	9220	9220	0
509	20230711	122200	51912560	9220	9220	9220	9220	200
510	20230711	122100	50068560	9210	9210	9210	9210	0
511	20230711	122000	50068560	9210	9210	9210	9210	0
512	20230711	121900	50068560	9210	9210	9210	9210	0
513	20230711	121800	50068560	9210	9210	9210	9210	0
514	20230711	121700	50068560	9210	9210	9210	9210	0
515	20230711	121600	50068560	9210	9210	9210	9210	0
516	20230711	121500	50068560	9210	9210	9210	9210	0
517	20230711	121400	50068560	9210	9210	9210	9210	0
518	20230711	121300	50068560	9210	9210	9210	9210	0
519	20230711	121200	50068560	9210	9210	9210	9210	0
520	20230711	121100	50068560	9210	9210	9210	9210	0
521	20230711	121000	50068560	9210	9210	9210	9210	0
522	20230711	120900	50068560	9210	9210	9210	9210	0
523	20230711	120800	50068560	9210	9210	9210	9210	0
524	20230711	120700	50068560	9210	9210	9210	9210	0
525	20230711	120600	50068560	9210	9210	9210	9210	0
526	20230711	120500	50068560	9210	9210	9210	9210	0
527	20230711	120400	50068560	9210	9210	9210	9210	0
528	20230711	120300	50068560	9210	9210	9210	9210	0
529	20230711	120200	50068560	9210	9210	9210	9210	0
530	20230711	120100	50068560	9210	9210	9210	9210	0
531	20230711	120000	50068560	9210	9210	9210	9210	0
532	20230711	115900	50068560	9210	9210	9210	9210	0
533	20230711	115800	50068560	9210	9210	9210	9210	0
534	20230711	115700	50068560	9210	9210	9210	9210	0
535	20230711	115600	50068560	9210	9210	9210	9210	0
536	20230711	115500	50068560	9210	9210	9210	9210	0
537	20230711	115400	50068560	9210	9210	9210	9210	0
538	20230711	115300	50068560	9210	9210	9210	9210	0
539	20230711	115200	50068560	9210	9210	9210	9210	0
540	20230711	115100	50068560	9210	9210	9210	9210	0
541	20230711	115000	50068560	9210	9210	9210	9210	0
542	20230711	114900	50068560	9210	9210	9210	9210	0
543	20230711	114800	50068560	9210	9210	9210	9210	0
544	20230711	114700	50068560	9210	9210	9210	9210	0
545	20230711	114600	50068560	9210	9210	9210	9210	356
546	20230711	114500	46789800	9210	9210	9210	9210	0
547	20230711	114400	46789800	9210	9210	9210	9210	0
548	20230711	114300	46789800	9210	9210	9210	9210	0
549	20230711	114200	46789800	9210	9210	9210	9210	0
550	20230711	114100	46789800	9210	9210	9210	9210	0
551	20230711	114000	46789800	9210	9210	9210	9210	0
552	20230711	113900	46789800	9210	9210	9210	9210	0
553	20230711	113800	46789800	9210	9210	9210	9210	0
554	20230711	113700	46789800	9210	9210	9210	9210	0
555	20230711	113600	46789800	9210	9210	9210	9210	0
556	20230711	113500	46789800	9210	9210	9210	9210	0
557	20230711	113400	46789800	9210	9210	9210	9210	0
558	20230711	113300	46789800	9210	9210	9210	9210	0
559	20230711	113200	46789800	9210	9210	9210	9210	0
560	20230711	113100	46789800	9210	9210	9210	9210	0
561	20230711	113000	46789800	9210	9210	9210	9210	0
562	20230711	112900	46789800	9210	9210	9210	9210	0
563	20230711	112800	46789800	9210	9210	9210	9210	1
564	20230711	112700	46780590	9220	9220	9220	9220	1
565	20230711	112600	46771370	9210	9210	9210	9210	0
566	20230711	112500	46771370	9210	9210	9210	9210	0
567	20230711	112400	46771370	9210	9210	9210	9210	0
568	20230711	112300	46771370	9210	9210	9210	9210	0
569	20230711	112200	46771370	9210	9210	9210	9210	0
570	20230711	112100	46771370	9210	9210	9210	9210	300
571	20230711	112000	44008370	9210	9220	9220	9210	201
572	20230711	111900	42157150	9210	9210	9210	9210	0
573	20230711	111800	42157150	9210	9210	9210	9210	0
574	20230711	111700	42157150	9210	9210	9210	9210	0
575	20230711	111600	42157150	9210	9210	9210	9210	0
576	20230711	111500	42157150	9210	9210	9210	9210	0
577	20230711	111400	42157150	9210	9210	9210	9210	55
578	20230711	111300	41650600	9210	9210	9210	9210	0
579	20230711	111200	41650600	9210	9210	9210	9210	0
580	20230711	111100	41650600	9210	9210	9210	9210	100
581	20230711	111000	40729600	9210	9210	9210	9210	0
582	20230711	110900	40729600	9210	9210	9210	9210	0
583	20230711	110800	40729600	9210	9210	9210	9210	0
584	20230711	110700	40729600	9210	9210	9210	9210	0
585	20230711	110600	40729600	9210	9210	9210	9210	0
586	20230711	110500	40729600	9210	9210	9210	9210	0
587	20230711	110400	40729600	9210	9210	9210	9210	0
588	20230711	110300	40729600	9210	9210	9210	9210	1000
589	20230711	110200	31519600	9210	9210	9210	9210	610
590	20230711	110100	25901500	9220	9220	9220	9220	0
591	20230711	110000	25901500	9220	9220	9220	9220	0
592	20230711	105900	25901500	9220	9220	9220	9220	0
593	20230711	105800	25901500	9220	9210	9220	9210	504
594	20230711	105700	21254660	9210	9210	9210	9210	119
595	20230711	105600	20158670	9220	9220	9220	9220	0
596	20230711	105500	20158670	9220	9220	9220	9220	0
597	20230711	105400	20158670	9220	9220	9220	9220	0
598	20230711	105300	20158670	9220	9220	9220	9220	0
599	20230711	105200	20158670	9220	9220	9220	9220	0
600	20230711	105100	20158670	9220	9220	9220	9220	0
601	20230711	105000	20158670	9220	9220	9220	9220	0
602	20230711	104900	20158670	9220	9220	9220	9220	0
603	20230711	104800	20158670	9220	9220	9220	9220	20
604	20230711	104700	19974270	9220	9220	9220	9220	23
605	20230711	104600	19762210	9220	9220	9220	9220	0
606	20230711	104500	19762210	9220	9220	9220	9220	20
607	20230711	104400	19577810	9210	9210	9210	9210	0
608	20230711	104300	19577810	9210	9210	9210	9210	0
609	20230711	104200	19577810	9210	9210	9210	9210	0
610	20230711	104100	19577810	9210	9210	9210	9210	0
611	20230711	104000	19577810	9210	9210	9210	9210	0
612	20230711	103900	19577810	9210	9210	9210	9210	0
613	20230711	103800	19577810	9210	9210	9210	9210	0
614	20230711	103700	19577810	9210	9210	9210	9210	0
615	20230711	103600	19577810	9210	9210	9210	9210	0
616	20230711	103500	19577810	9210	9210	9210	9210	0
617	20230711	103400	19577810	9210	9210	9210	9210	0
618	20230711	103300	19577810	9210	9210	9210	9210	0
619	20230711	103200	19577810	9210	9210	9210	9210	0
620	20230711	103100	19577810	9210	9210	9210	9210	11
621	20230711	103000	19476500	9210	9210	9210	9210	6
622	20230711	102900	19421240	9210	9210	9210	9210	0
623	20230711	102800	19421240	9210	9210	9210	9210	0
624	20230711	102700	19421240	9210	9210	9210	9210	0
625	20230711	102600	19421240	9210	9210	9210	9210	0
626	20230711	102500	19421240	9210	9210	9210	9210	0
627	20230711	102400	19421240	9210	9210	9210	9210	0
628	20230711	102300	19421240	9210	9210	9210	9210	0
629	20230711	102200	19421240	9210	9210	9210	9210	300
630	20230711	102100	16658240	9220	9210	9220	9210	81
631	20230711	102000	15912220	9210	9210	9210	9210	0
632	20230711	101900	15912220	9210	9210	9210	9210	170
633	20230711	101800	14346520	9220	9220	9220	9220	50
634	20230711	101700	13885520	9220	9220	9220	9220	0
635	20230711	101600	13885520	9220	9220	9220	9220	40
636	20230711	101500	13516720	9220	9220	9220	9220	0
637	20230711	101400	13516720	9220	9220	9220	9220	0
638	20230711	101300	13516720	9220	9220	9220	9220	0
639	20230711	101200	13516720	9220	9220	9220	9220	5
640	20230711	101100	13470620	9220	9220	9220	9220	0
641	20230711	101000	13470620	9220	9220	9220	9220	0
642	20230711	100900	13470620	9220	9220	9220	9220	0
643	20230711	100800	13470620	9220	9220	9220	9220	10
644	20230711	100700	13378420	9220	9220	9220	9220	0
645	20230711	100600	13378420	9220	9220	9220	9220	0
646	20230711	100500	13378420	9220	9220	9220	9220	0
647	20230711	100400	13378420	9220	9220	9220	9220	0
648	20230711	100300	13378420	9220	9220	9220	9220	0
649	20230711	100200	13378420	9220	9220	9220	9220	0
650	20230711	100100	13378420	9220	9210	9220	9210	21
651	20230711	100000	13185000	9210	9210	9210	9210	0
652	20230711	095900	13185000	9210	9210	9210	9210	80
653	20230711	095800	12448200	9220	9220	9220	9220	5
654	20230711	095700	12402100	9210	9210	9210	9210	0
655	20230711	095600	12402100	9210	9210	9210	9210	0
656	20230711	095500	12402100	9210	9210	9210	9210	0
657	20230711	095400	12402100	9210	9210	9210	9210	0
658	20230711	095300	12402100	9210	9210	9210	9210	0
659	20230711	095200	12402100	9210	9210	9210	9210	300
660	20230711	095100	9639100	9210	9210	9210	9210	0
661	20230711	095000	9639100	9210	9210	9210	9210	0
662	20230711	094900	9639100	9210	9210	9210	9210	0
663	20230711	094800	9639100	9210	9210	9210	9210	0
664	20230711	094700	9639100	9210	9210	9210	9210	0
665	20230711	094600	9639100	9210	9210	9210	9210	31
666	20230711	094500	9353590	9220	9220	9220	9220	31
667	20230711	094400	9067770	9220	9210	9220	9210	311
668	20230711	094300	6203440	9210	9210	9210	9210	0
669	20230711	094200	6203440	9210	9210	9210	9210	0
670	20230711	094100	6203440	9210	9210	9210	9210	0
671	20230711	094000	6203440	9210	9210	9210	9210	0
672	20230711	093900	6203440	9210	9210	9210	9210	0
673	20230711	093800	6203440	9210	9210	9210	9210	0
674	20230711	093700	6203440	9210	9210	9210	9210	42
675	20230711	093600	5816620	9210	9210	9210	9210	21
676	20230711	093500	5623210	9210	9210	9210	9210	0
677	20230711	093400	5623210	9210	9210	9210	9210	104
678	20230711	093300	4665370	9210	9210	9210	9210	0
679	20230711	093200	4665370	9210	9210	9210	9210	11
680	20230711	093100	4564060	9210	9210	9210	9210	0
681	20230711	093000	4564060	9210	9210	9210	9210	0
682	20230711	092900	4564060	9210	9210	9210	9210	0
683	20230711	092800	4564060	9210	9210	9210	9210	0
684	20230711	092700	4564060	9210	9210	9210	9210	0
685	20230711	092600	4564060	9210	9210	9210	9210	0
686	20230711	092500	4564060	9210	9210	9210	9210	0
687	20230711	092400	4564060	9210	9210	9210	9210	60
688	20230711	092300	4011460	9200	9200	9200	9200	90
689	20230711	092200	3183460	9170	9170	9170	9170	0
690	20230711	092100	3183460	9170	9170	9170	9170	7
691	20230711	092000	3119270	9170	9200	9200	9170	160
692	20230711	091900	1651770	9200	9200	9200	9200	0
693	20230711	091800	1651770	9200	9200	9200	9200	10
694	20230711	091700	1559770	9210	9210	9210	9210	50
695	20230711	091600	1099270	9210	9210	9210	9210	0
696	20230711	091500	1099270	9210	9210	9210	9210	0
697	20230711	091400	1099270	9210	9210	9210	9210	0
698	20230711	091300	1099270	9210	9210	9210	9210	0
699	20230711	091200	1099270	9210	9210	9210	9210	0
700	20230711	091100	1099270	9210	9210	9210	9210	0
701	20230711	091000	1099270	9210	9210	9210	9210	0
702	20230711	090900	1099270	9210	9210	9210	9210	0
703	20230711	090800	1099270	9210	9210	9210	9210	0
704	20230711	090700	1099270	9210	9210	9210	9210	0
705	20230711	090600	1099270	9210	9210	9210	9210	0
706	20230711	090500	1099270	9210	9210	9210	9210	0
707	20230711	090400	1099270	9210	9210	9210	9210	0
708	20230711	090300	1099270	9210	9210	9210	9210	0
709	20230711	090200	1099270	9210	9210	9210	9210	0
710	20230711	090100	1099270	9210	9210	9210	9210	44
711	20230711	090000	694030	9210	9130	9210	9130	76