KissMeData/044820/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191500	23843140	9220	9220	9220	9220	177
3	20230703	191400	23843140	9220	9220	9220	9220	0
4	20230703	191300	23843140	9220	9220	9220	9220	0
5	20230703	191200	23843140	9220	9220	9220	9220	0
6	20230703	191100	23843140	9220	9220	9220	9220	0
7	20230703	191000	23843140	9220	9220	9220	9220	0
8	20230703	190900	23843140	9220	9220	9220	9220	0
9	20230703	190800	23843140	9220	9220	9220	9220	0
10	20230703	190700	23843140	9220	9220	9220	9220	0
11	20230703	190600	23843140	9220	9220	9220	9220	0
12	20230703	190500	23843140	9220	9220	9220	9220	0
13	20230703	190400	23843140	9220	9220	9220	9220	0
14	20230703	190300	23843140	9220	9220	9220	9220	0
15	20230703	190200	23843140	9220	9220	9220	9220	0
16	20230703	190100	23843140	9220	9220	9220	9220	0
17	20230703	190000	23843140	9220	9220	9220	9220	0
18	20230703	185900	23843140	9220	9220	9220	9220	0
19	20230703	185800	23843140	9220	9220	9220	9220	0
20	20230703	185700	23843140	9220	9220	9220	9220	0
21	20230703	185600	23843140	9220	9220	9220	9220	0
22	20230703	185500	23843140	9220	9220	9220	9220	0
23	20230703	185400	23843140	9220	9220	9220	9220	0
24	20230703	185300	23843140	9220	9220	9220	9220	0
25	20230703	185200	23843140	9220	9220	9220	9220	0
26	20230703	185100	23843140	9220	9220	9220	9220	0
27	20230703	185000	23843140	9220	9220	9220	9220	0
28	20230703	184900	23843140	9220	9220	9220	9220	0
29	20230703	184800	23843140	9220	9220	9220	9220	0
30	20230703	184700	23843140	9220	9220	9220	9220	0
31	20230703	184600	23843140	9220	9220	9220	9220	0
32	20230703	184500	23843140	9220	9220	9220	9220	177
33	20230703	184400	23843140	9220	9220	9220	9220	0
34	20230703	184300	23843140	9220	9220	9220	9220	0
35	20230703	184200	23843140	9220	9220	9220	9220	0
36	20230703	184100	23843140	9220	9220	9220	9220	0
37	20230703	184000	23843140	9220	9220	9220	9220	0
38	20230703	183900	23843140	9220	9220	9220	9220	0
39	20230703	183800	23843140	9220	9220	9220	9220	0
40	20230703	183700	23843140	9220	9220	9220	9220	0
41	20230703	183600	23843140	9220	9220	9220	9220	0
42	20230703	183500	23843140	9220	9220	9220	9220	0
43	20230703	183400	23843140	9220	9220	9220	9220	0
44	20230703	183300	23843140	9220	9220	9220	9220	0
45	20230703	183200	23843140	9220	9220	9220	9220	0
46	20230703	183100	23843140	9220	9220	9220	9220	0
47	20230703	183000	23843140	9220	9220	9220	9220	0
48	20230703	182900	23843140	9220	9220	9220	9220	0
49	20230703	182800	23843140	9220	9220	9220	9220	0
50	20230703	182700	23843140	9220	9220	9220	9220	0
51	20230703	182600	23843140	9220	9220	9220	9220	0
52	20230703	182500	23843140	9220	9220	9220	9220	0
53	20230703	182400	23843140	9220	9220	9220	9220	0
54	20230703	182300	23843140	9220	9220	9220	9220	0
55	20230703	182200	23843140	9220	9220	9220	9220	0
56	20230703	182100	23843140	9220	9220	9220	9220	0
57	20230703	182000	23843140	9220	9220	9220	9220	0
58	20230703	181900	23843140	9220	9220	9220	9220	0
59	20230703	181800	23843140	9220	9220	9220	9220	0
60	20230703	181700	23843140	9220	9220	9220	9220	0
61	20230703	181600	23843140	9220	9220	9220	9220	0
62	20230703	181500	23843140	9220	9220	9220	9220	177
63	20230703	181400	23843140	9220	9220	9220	9220	0
64	20230703	181300	23843140	9220	9220	9220	9220	0
65	20230703	181200	23843140	9220	9220	9220	9220	0
66	20230703	181100	23843140	9220	9220	9220	9220	0
67	20230703	181000	23843140	9220	9220	9220	9220	0
68	20230703	180900	23843140	9220	9220	9220	9220	0
69	20230703	180800	23843140	9220	9220	9220	9220	0
70	20230703	180700	23843140	9220	9220	9220	9220	0
71	20230703	180600	23843140	9220	9220	9220	9220	0
72	20230703	180500	23843140	9220	9220	9220	9220	0
73	20230703	180400	23843140	9220	9220	9220	9220	0
74	20230703	180300	23843140	9220	9220	9220	9220	0
75	20230703	180200	23843140	9220	9220	9220	9220	0
76	20230703	180100	23843140	9220	9220	9220	9220	0
77	20230703	180000	23843140	9220	9220	9220	9220	0
78	20230703	175900	23843140	9220	9220	9220	9220	0
79	20230703	175800	23843140	9220	9220	9220	9220	0
80	20230703	175700	23843140	9220	9220	9220	9220	0
81	20230703	175600	23843140	9220	9220	9220	9220	0
82	20230703	175500	23843140	9220	9220	9220	9220	0
83	20230703	175400	23843140	9220	9220	9220	9220	0
84	20230703	175300	23843140	9220	9220	9220	9220	0
85	20230703	175200	23843140	9220	9220	9220	9220	0
86	20230703	175100	23843140	9220	9220	9220	9220	0
87	20230703	175000	23843140	9220	9220	9220	9220	0
88	20230703	174900	23843140	9220	9220	9220	9220	0
89	20230703	174800	23843140	9220	9220	9220	9220	0
90	20230703	174700	23843140	9220	9220	9220	9220	0
91	20230703	174600	23843140	9220	9220	9220	9220	0
92	20230703	174500	23843140	9220	9220	9220	9220	177
93	20230703	174400	23843140	9220	9220	9220	9220	0
94	20230703	174300	23843140	9220	9220	9220	9220	0
95	20230703	174200	23843140	9220	9220	9220	9220	0
96	20230703	174100	23843140	9220	9220	9220	9220	0
97	20230703	174000	23843140	9220	9220	9220	9220	0
98	20230703	173900	23843140	9220	9220	9220	9220	0
99	20230703	173800	23843140	9220	9220	9220	9220	0
100	20230703	173700	23843140	9220	9220	9220	9220	0
101	20230703	173600	23843140	9220	9220	9220	9220	0
102	20230703	173500	23843140	9220	9220	9220	9220	0
103	20230703	173400	23843140	9220	9220	9220	9220	0
104	20230703	173300	23843140	9220	9220	9220	9220	0
105	20230703	173200	23843140	9220	9220	9220	9220	0
106	20230703	173100	23843140	9220	9220	9220	9220	0
107	20230703	173000	23843140	9220	9220	9220	9220	0
108	20230703	172900	23843140	9220	9220	9220	9220	0
109	20230703	172800	23843140	9220	9220	9220	9220	0
110	20230703	172700	23843140	9220	9220	9220	9220	0
111	20230703	172600	23843140	9220	9220	9220	9220	0
112	20230703	172500	23843140	9220	9220	9220	9220	0
113	20230703	172400	23843140	9220	9220	9220	9220	0
114	20230703	172300	23843140	9220	9220	9220	9220	0
115	20230703	172200	23843140	9220	9220	9220	9220	0
116	20230703	172100	23843140	9220	9220	9220	9220	0
117	20230703	172000	23843140	9220	9220	9220	9220	0
118	20230703	171900	23843140	9220	9220	9220	9220	0
119	20230703	171800	23843140	9220	9220	9220	9220	0
120	20230703	171700	23843140	9220	9220	9220	9220	0
121	20230703	171600	23843140	9220	9220	9220	9220	0
122	20230703	171500	23843140	9220	9220	9220	9220	177
123	20230703	171400	23843140	9220	9220	9220	9220	0
124	20230703	171300	23843140	9220	9220	9220	9220	0
125	20230703	171200	23843140	9220	9220	9220	9220	0
126	20230703	171100	23843140	9220	9220	9220	9220	0
127	20230703	171000	23843140	9220	9220	9220	9220	0
128	20230703	170900	23843140	9220	9220	9220	9220	0
129	20230703	170800	23843140	9220	9220	9220	9220	0
130	20230703	170700	23843140	9220	9220	9220	9220	0
131	20230703	170600	23843140	9220	9220	9220	9220	0
132	20230703	170500	23843140	9220	9220	9220	9220	0
133	20230703	170400	23843140	9220	9220	9220	9220	0
134	20230703	170300	23843140	9220	9220	9220	9220	0
135	20230703	170200	23843140	9220	9220	9220	9220	0
136	20230703	170100	23843140	9220	9220	9220	9220	0
137	20230703	170000	23843140	9220	9220	9220	9220	0
138	20230703	165900	23843140	9220	9220	9220	9220	0
139	20230703	165800	23843140	9220	9220	9220	9220	0
140	20230703	165700	23843140	9220	9220	9220	9220	0
141	20230703	165600	23843140	9220	9220	9220	9220	0
142	20230703	165500	23843140	9220	9220	9220	9220	0
143	20230703	165400	23843140	9220	9220	9220	9220	0
144	20230703	165300	23843140	9220	9220	9220	9220	0
145	20230703	165200	23843140	9220	9220	9220	9220	0
146	20230703	165100	23843140	9220	9220	9220	9220	0
147	20230703	165000	23843140	9220	9220	9220	9220	0
148	20230703	164900	23843140	9220	9220	9220	9220	0
149	20230703	164800	23843140	9220	9220	9220	9220	0
150	20230703	164700	23843140	9220	9220	9220	9220	0
151	20230703	164600	23843140	9220	9220	9220	9220	0
152	20230703	164500	23843140	9220	9220	9220	9220	177
153	20230703	164400	23843140	9220	9220	9220	9220	0
154	20230703	164300	23843140	9220	9220	9220	9220	0
155	20230703	164200	23843140	9220	9220	9220	9220	0
156	20230703	164100	23843140	9220	9220	9220	9220	0
157	20230703	164000	23843140	9220	9220	9220	9220	0
158	20230703	163900	23843140	9220	9220	9220	9220	0
159	20230703	163800	23843140	9220	9220	9220	9220	0
160	20230703	163700	23843140	9220	9220	9220	9220	0
161	20230703	163600	23843140	9220	9220	9220	9220	0
162	20230703	163500	23843140	9220	9220	9220	9220	0
163	20230703	163400	23843140	9220	9220	9220	9220	0
164	20230703	163300	23843140	9220	9220	9220	9220	0
165	20230703	163200	23843140	9220	9220	9220	9220	0
166	20230703	163100	23843140	9220	9220	9220	9220	0
167	20230703	163000	23843140	9220	9220	9220	9220	0
168	20230703	162900	23843140	9220	9220	9220	9220	0
169	20230703	162800	23843140	9220	9220	9220	9220	0
170	20230703	162700	23843140	9220	9220	9220	9220	0
171	20230703	162600	23843140	9220	9220	9220	9220	0
172	20230703	162500	23843140	9220	9220	9220	9220	0
173	20230703	162400	23843140	9220	9220	9220	9220	0
174	20230703	162300	23843140	9220	9220	9220	9220	0
175	20230703	162200	23843140	9220	9220	9220	9220	0
176	20230703	162100	23843140	9220	9220	9220	9220	0
177	20230703	162000	23843140	9220	9220	9220	9220	0
178	20230703	161900	23843140	9220	9220	9220	9220	0
179	20230703	161800	23843140	9220	9220	9220	9220	0
180	20230703	161700	23843140	9220	9220	9220	9220	0
181	20230703	161600	23843140	9220	9220	9220	9220	0
182	20230703	161500	23843140	9220	9220	9220	9220	177
183	20230703	161400	23843140	9220	9220	9220	9220	0
184	20230703	161300	23843140	9220	9220	9220	9220	0
185	20230703	161200	23843140	9220	9220	9220	9220	0
186	20230703	161100	23843140	9220	9220	9220	9220	0
187	20230703	161000	23843140	9220	9220	9220	9220	0
188	20230703	160900	23843140	9220	9220	9220	9220	0
189	20230703	160800	23843140	9220	9220	9220	9220	0
190	20230703	160700	23843140	9220	9220	9220	9220	0
191	20230703	160600	23843140	9220	9220	9220	9220	0
192	20230703	160500	23843140	9220	9220	9220	9220	0
193	20230703	160400	23843140	9220	9220	9220	9220	0
194	20230703	160300	23843140	9220	9220	9220	9220	0
195	20230703	160200	23843140	9220	9220	9220	9220	0
196	20230703	160100	23843140	9220	9220	9220	9220	0
197	20230703	160000	23843140	9220	9220	9220	9220	0
198	20230703	155900	23843140	9220	9220	9220	9220	0
199	20230703	155800	23843140	9220	9220	9220	9220	0
200	20230703	155700	23843140	9220	9220	9220	9220	0
201	20230703	155600	23843140	9220	9220	9220	9220	0
202	20230703	155500	23843140	9220	9220	9220	9220	0
203	20230703	155400	23843140	9220	9220	9220	9220	0
204	20230703	155300	23843140	9220	9220	9220	9220	0
205	20230703	155200	23843140	9220	9220	9220	9220	0
206	20230703	155100	23843140	9220	9220	9220	9220	0
207	20230703	155000	23843140	9220	9220	9220	9220	0
208	20230703	154900	23843140	9220	9220	9220	9220	0
209	20230703	154800	23843140	9220	9220	9220	9220	0
210	20230703	154700	23843140	9220	9220	9220	9220	0
211	20230703	154600	23843140	9220	9220	9220	9220	0
212	20230703	154500	23843140	9220	9220	9220	9220	177
213	20230703	154400	23843140	9220	9220	9220	9220	0
214	20230703	154300	23843140	9220	9220	9220	9220	0
215	20230703	154200	23843140	9220	9220	9220	9220	0
216	20230703	154100	23843140	9220	9220	9220	9220	0
217	20230703	154000	23843140	9220	9220	9220	9220	0
218	20230703	153900	23843140	9220	9220	9220	9220	0
219	20230703	153800	23843140	9220	9220	9220	9220	0
220	20230703	153700	23843140	9220	9220	9220	9220	0
221	20230703	153600	23843140	9220	9220	9220	9220	0
222	20230703	153500	23843140	9220	9220	9220	9220	0
223	20230703	153400	23843140	9220	9220	9220	9220	0
224	20230703	153300	23843140	9220	9220	9220	9220	0
225	20230703	153200	23843140	9220	9220	9220	9220	0
226	20230703	153100	23843140	9220	9220	9220	9220	0
227	20230703	153000	23843140	9220	9220	9220	9220	177
228	20230703	152900	22211200	9210	9210	9210	9210	0
229	20230703	152800	22211200	9210	9210	9210	9210	0
230	20230703	152700	22211200	9210	9210	9210	9210	0
231	20230703	152600	22211200	9210	9210	9210	9210	0
232	20230703	152500	22211200	9210	9210	9210	9210	0
233	20230703	152400	22211200	9210	9210	9210	9210	0
234	20230703	152300	22211200	9210	9210	9210	9210	0
235	20230703	152200	22211200	9210	9210	9210	9210	0
236	20230703	152100	22211200	9210	9210	9210	9210	0
237	20230703	152000	22211200	9210	9210	9210	9210	0
238	20230703	151900	22211200	9210	9200	9210	9200	11
239	20230703	151800	22109990	9210	9210	9210	9210	16
240	20230703	151700	21962630	9210	9210	9210	9210	0
241	20230703	151600	21962630	9210	9210	9210	9210	6
242	20230703	151500	21907370	9210	9180	9210	9180	8
243	20230703	151400	21833890	9180	9180	9180	9180	3
244	20230703	151300	21806350	9180	9180	9180	9180	1
245	20230703	151200	21797170	9180	9180	9180	9180	1
246	20230703	151100	21787990	9180	9180	9180	9180	1
247	20230703	151000	21778810	9180	9190	9190	9180	2
248	20230703	150900	21760440	9190	9190	9190	9190	1
249	20230703	150800	21751250	9210	9210	9210	9210	0
250	20230703	150700	21751250	9210	9210	9210	9210	0
251	20230703	150600	21751250	9210	9210	9210	9210	0
252	20230703	150500	21751250	9210	9210	9210	9210	0
253	20230703	150400	21751250	9210	9200	9210	9200	2
254	20230703	150300	21732840	9220	9220	9220	9220	0
255	20230703	150200	21732840	9220	9220	9220	9220	0
256	20230703	150100	21732840	9220	9220	9220	9220	0
257	20230703	150000	21732840	9220	9220	9220	9220	0
258	20230703	145900	21732840	9220	9220	9220	9220	0
259	20230703	145800	21732840	9220	9220	9220	9220	0
260	20230703	145700	21732840	9220	9220	9220	9220	0
261	20230703	145600	21732840	9220	9220	9220	9220	0
262	20230703	145500	21732840	9220	9220	9220	9220	0
263	20230703	145400	21732840	9220	9220	9220	9220	0
264	20230703	145300	21732840	9220	9220	9220	9220	0
265	20230703	145200	21732840	9220	9220	9220	9220	0
266	20230703	145100	21732840	9220	9220	9220	9220	0
267	20230703	145000	21732840	9220	9220	9220	9220	0
268	20230703	144900	21732840	9220	9220	9220	9220	0
269	20230703	144800	21732840	9220	9220	9220	9220	0
270	20230703	144700	21732840	9220	9220	9220	9220	0
271	20230703	144600	21732840	9220	9220	9220	9220	0
272	20230703	144500	21732840	9220	9220	9220	9220	0
273	20230703	144400	21732840	9220	9220	9220	9220	0
274	20230703	144300	21732840	9220	9220	9220	9220	0
275	20230703	144200	21732840	9220	9220	9220	9220	0
276	20230703	144100	21732840	9220	9220	9220	9220	0
277	20230703	144000	21732840	9220	9220	9220	9220	0
278	20230703	143900	21732840	9220	9220	9220	9220	0
279	20230703	143800	21732840	9220	9220	9220	9220	0
280	20230703	143700	21732840	9220	9220	9220	9220	0
281	20230703	143600	21732840	9220	9220	9220	9220	0
282	20230703	143500	21732840	9220	9220	9220	9220	0
283	20230703	143400	21732840	9220	9220	9220	9220	0
284	20230703	143300	21732840	9220	9220	9220	9220	0
285	20230703	143200	21732840	9220	9220	9220	9220	0
286	20230703	143100	21732840	9220	9220	9220	9220	0
287	20230703	143000	21732840	9220	9220	9220	9220	0
288	20230703	142900	21732840	9220	9220	9220	9220	0
289	20230703	142800	21732840	9220	9220	9220	9220	0
290	20230703	142700	21732840	9220	9220	9220	9220	0
291	20230703	142600	21732840	9220	9220	9220	9220	0
292	20230703	142500	21732840	9220	9220	9220	9220	0
293	20230703	142400	21732840	9220	9220	9220	9220	0
294	20230703	142300	21732840	9220	9220	9220	9220	0
295	20230703	142200	21732840	9220	9220	9220	9220	0
296	20230703	142100	21732840	9220	9220	9220	9220	0
297	20230703	142000	21732840	9220	9220	9220	9220	0
298	20230703	141900	21732840	9220	9220	9220	9220	0
299	20230703	141800	21732840	9220	9220	9220	9220	0
300	20230703	141700	21732840	9220	9220	9220	9220	0
301	20230703	141600	21732840	9220	9220	9220	9220	0
302	20230703	141500	21732840	9220	9220	9220	9220	0
303	20230703	141400	21732840	9220	9220	9220	9220	0
304	20230703	141300	21732840	9220	9200	9220	9200	401
305	20230703	141200	18043620	9200	9200	9200	9200	0
306	20230703	141100	18043620	9200	9200	9200	9200	0
307	20230703	141000	18043620	9200	9200	9200	9200	0
308	20230703	140900	18043620	9200	9200	9200	9200	0
309	20230703	140800	18043620	9200	9200	9200	9200	0
310	20230703	140700	18043620	9200	9200	9200	9200	0
311	20230703	140600	18043620	9200	9190	9200	9190	300
312	20230703	140500	15283720	9190	9190	9190	9190	1
313	20230703	140400	15274530	9180	9180	9180	9180	2
314	20230703	140300	15256170	9180	9180	9180	9180	0
315	20230703	140200	15256170	9180	9180	9180	9180	0
316	20230703	140100	15256170	9180	9180	9180	9180	0
317	20230703	140000	15256170	9180	9180	9180	9180	0
318	20230703	135900	15256170	9180	9180	9180	9180	0
319	20230703	135800	15256170	9180	9180	9180	9180	0
320	20230703	135700	15256170	9180	9180	9180	9180	0
321	20230703	135600	15256170	9180	9180	9180	9180	0
322	20230703	135500	15256170	9180	9180	9180	9180	0
323	20230703	135400	15256170	9180	9180	9180	9180	0
324	20230703	135300	15256170	9180	9170	9180	9170	2
325	20230703	135200	15237820	9160	9160	9160	9160	0
326	20230703	135100	15237820	9160	9160	9160	9160	0
327	20230703	135000	15237820	9160	9160	9160	9160	1
328	20230703	134900	15228660	9170	9180	9180	9170	45
329	20230703	134800	14815990	9180	9180	9180	9180	1
330	20230703	134700	14806810	9180	9180	9180	9180	0
331	20230703	134600	14806810	9180	9180	9180	9180	0
332	20230703	134500	14806810	9180	9180	9180	9180	0
333	20230703	134400	14806810	9180	9180	9180	9180	0
334	20230703	134300	14806810	9180	9180	9180	9180	0
335	20230703	134200	14806810	9180	9180	9180	9180	0
336	20230703	134100	14806810	9180	9180	9180	9180	0
337	20230703	134000	14806810	9180	9180	9180	9180	1
338	20230703	133900	14797630	9180	9180	9180	9180	1
339	20230703	133800	14788450	9170	9170	9170	9170	0
340	20230703	133700	14788450	9170	9170	9170	9170	100
341	20230703	133600	13871450	9180	9180	9180	9180	2
342	20230703	133500	13853090	9200	9200	9200	9200	0
343	20230703	133400	13853090	9200	9200	9200	9200	0
344	20230703	133300	13853090	9200	9200	9200	9200	0
345	20230703	133200	13853090	9200	9200	9200	9200	0
346	20230703	133100	13853090	9200	9200	9200	9200	0
347	20230703	133000	13853090	9200	9200	9200	9200	0
348	20230703	132900	13853090	9200	9200	9200	9200	0
349	20230703	132800	13853090	9200	9200	9200	9200	0
350	20230703	132700	13853090	9200	9200	9200	9200	0
351	20230703	132600	13853090	9200	9200	9200	9200	0
352	20230703	132500	13853090	9200	9200	9200	9200	0
353	20230703	132400	13853090	9200	9200	9200	9200	0
354	20230703	132300	13853090	9200	9200	9200	9200	0
355	20230703	132200	13853090	9200	9200	9200	9200	0
356	20230703	132100	13853090	9200	9200	9200	9200	0
357	20230703	132000	13853090	9200	9200	9200	9200	0
358	20230703	131900	13853090	9200	9200	9200	9200	0
359	20230703	131800	13853090	9200	9200	9200	9200	0
360	20230703	131700	13853090	9200	9200	9200	9200	0
361	20230703	131600	13853090	9200	9200	9200	9200	0
362	20230703	131500	13853090	9200	9200	9200	9200	0
363	20230703	131400	13853090	9200	9200	9200	9200	0
364	20230703	131300	13853090	9200	9200	9200	9200	0
365	20230703	131200	13853090	9200	9200	9200	9200	0
366	20230703	131100	13853090	9200	9200	9200	9200	0
367	20230703	131000	13853090	9200	9200	9200	9200	0
368	20230703	130900	13853090	9200	9200	9200	9200	0
369	20230703	130800	13853090	9200	9200	9200	9200	0
370	20230703	130700	13853090	9200	9200	9200	9200	0
371	20230703	130600	13853090	9200	9200	9200	9200	0
372	20230703	130500	13853090	9200	9200	9200	9200	0
373	20230703	130400	13853090	9200	9200	9200	9200	0
374	20230703	130300	13853090	9200	9200	9200	9200	0
375	20230703	130200	13853090	9200	9200	9200	9200	0
376	20230703	130100	13853090	9200	9200	9200	9200	0
377	20230703	130000	13853090	9200	9200	9200	9200	0
378	20230703	125900	13853090	9200	9180	9200	9170	21
379	20230703	125800	13660480	9190	9190	9190	9190	40
380	20230703	125700	13292880	9190	9190	9190	9190	0
381	20230703	125600	13292880	9190	9190	9190	9190	100
382	20230703	125500	12373880	9200	9200	9200	9200	0
383	20230703	125400	12373880	9200	9200	9200	9200	0
384	20230703	125300	12373880	9200	9200	9200	9200	0
385	20230703	125200	12373880	9200	9200	9200	9200	0
386	20230703	125100	12373880	9200	9200	9200	9200	0
387	20230703	125000	12373880	9200	9200	9200	9200	0
388	20230703	124900	12373880	9200	9200	9200	9200	0
389	20230703	124800	12373880	9200	9200	9200	9200	0
390	20230703	124700	12373880	9200	9200	9200	9200	0
391	20230703	124600	12373880	9200	9200	9200	9200	0
392	20230703	124500	12373880	9200	9200	9200	9200	0
393	20230703	124400	12373880	9200	9200	9200	9200	0
394	20230703	124300	12373880	9200	9200	9200	9200	0
395	20230703	124200	12373880	9200	9200	9200	9200	0
396	20230703	124100	12373880	9200	9200	9200	9200	0
397	20230703	124000	12373880	9200	9200	9200	9200	0
398	20230703	123900	12373880	9200	9200	9200	9200	0
399	20230703	123800	12373880	9200	9200	9200	9200	0
400	20230703	123700	12373880	9200	9200	9200	9200	0
401	20230703	123600	12373880	9200	9200	9200	9200	0
402	20230703	123500	12373880	9200	9200	9200	9200	0
403	20230703	123400	12373880	9200	9200	9200	9200	0
404	20230703	123300	12373880	9200	9200	9200	9200	0
405	20230703	123200	12373880	9200	9200	9200	9200	0
406	20230703	123100	12373880	9200	9200	9200	9200	0
407	20230703	123000	12373880	9200	9200	9200	9200	0
408	20230703	122900	12373880	9200	9200	9200	9200	0
409	20230703	122800	12373880	9200	9200	9200	9200	0
410	20230703	122700	12373880	9200	9200	9200	9200	0
411	20230703	122600	12373880	9200	9200	9200	9200	0
412	20230703	122500	12373880	9200	9200	9200	9200	0
413	20230703	122400	12373880	9200	9200	9200	9200	0
414	20230703	122300	12373880	9200	9200	9200	9200	0
415	20230703	122200	12373880	9200	9200	9200	9200	58
416	20230703	122100	11840280	9200	9200	9200	9200	5
417	20230703	122000	11794280	9200	9200	9200	9200	0
418	20230703	121900	11794280	9200	9200	9200	9200	0
419	20230703	121800	11794280	9200	9200	9200	9200	0
420	20230703	121700	11794280	9200	9200	9200	9200	0
421	20230703	121600	11794280	9200	9200	9200	9200	0
422	20230703	121500	11794280	9200	9200	9200	9200	0
423	20230703	121400	11794280	9200	9200	9200	9200	1
424	20230703	121300	11785080	9160	9160	9160	9160	0
425	20230703	121200	11785080	9160	9160	9160	9160	0
426	20230703	121100	11785080	9160	9160	9160	9160	0
427	20230703	121000	11785080	9160	9160	9160	9160	0
428	20230703	120900	11785080	9160	9160	9160	9160	0
429	20230703	120800	11785080	9160	9160	9160	9160	0
430	20230703	120700	11785080	9160	9160	9160	9160	0
431	20230703	120600	11785080	9160	9160	9160	9160	0
432	20230703	120500	11785080	9160	9160	9160	9160	0
433	20230703	120400	11785080	9160	9180	9180	9160	48
434	20230703	120300	11345370	9200	9200	9200	9200	1
435	20230703	120200	11336170	9160	9160	9160	9160	0
436	20230703	120100	11336170	9160	9160	9160	9160	0
437	20230703	120000	11336170	9160	9160	9160	9160	0
438	20230703	115900	11336170	9160	9160	9160	9160	4
439	20230703	115800	11299530	9160	9160	9160	9160	0
440	20230703	115700	11299530	9160	9160	9160	9160	1
441	20230703	115600	11290370	9170	9170	9170	9170	1
442	20230703	115500	11281200	9180	9180	9180	9180	1
443	20230703	115400	11272020	9200	9200	9200	9160	3
444	20230703	115300	11244460	9160	9160	9160	9160	1
445	20230703	115200	11235300	9220	9160	9220	9160	101
446	20230703	115100	10304140	9230	9230	9230	9230	0
447	20230703	115000	10304140	9230	9230	9230	9230	0
448	20230703	114900	10304140	9230	9230	9230	9230	0
449	20230703	114800	10304140	9230	9160	9230	9160	5
450	20230703	114700	10258220	9150	9150	9150	9150	1
451	20230703	114600	10249070	9160	9160	9160	9160	0
452	20230703	114500	10249070	9160	9160	9160	9160	0
453	20230703	114400	10249070	9160	9160	9160	9160	0
454	20230703	114300	10249070	9160	9160	9160	9160	1
455	20230703	114200	10239910	9150	9170	9170	9150	51
456	20230703	114100	9772410	9230	9230	9230	9230	0
457	20230703	114000	9772410	9230	9230	9230	9230	0
458	20230703	113900	9772410	9230	9230	9230	9230	0
459	20230703	113800	9772410	9230	9230	9230	9230	0
460	20230703	113700	9772410	9230	9230	9230	9230	1
461	20230703	113600	9763180	9220	9220	9220	9220	1
462	20230703	113500	9753960	9170	9170	9170	9170	0
463	20230703	113400	9753960	9170	9170	9170	9170	1
464	20230703	113300	9744790	9170	9170	9170	9170	0
465	20230703	113200	9744790	9170	9200	9200	9170	48
466	20230703	113100	9304370	9250	9250	9250	9250	0
467	20230703	113000	9304370	9250	9250	9250	9250	0
468	20230703	112900	9304370	9250	9250	9250	9250	0
469	20230703	112800	9304370	9250	9250	9250	9250	0
470	20230703	112700	9304370	9250	9250	9250	9250	0
471	20230703	112600	9304370	9250	9250	9250	9250	1
472	20230703	112500	9295120	9220	9220	9220	9220	0
473	20230703	112400	9295120	9220	9220	9220	9220	0
474	20230703	112300	9295120	9220	9220	9220	9220	0
475	20230703	112200	9295120	9220	9220	9220	9220	0
476	20230703	112100	9295120	9220	9220	9220	9220	0
477	20230703	112000	9295120	9220	9220	9220	9220	0
478	20230703	111900	9295120	9220	9220	9220	9220	0
479	20230703	111800	9295120	9220	9220	9220	9220	0
480	20230703	111700	9295120	9220	9220	9220	9220	0
481	20230703	111600	9295120	9220	9220	9220	9220	0
482	20230703	111500	9295120	9220	9220	9220	9220	0
483	20230703	111400	9295120	9220	9220	9220	9220	0
484	20230703	111300	9295120	9220	9220	9220	9220	0
485	20230703	111200	9295120	9220	9220	9220	9220	0
486	20230703	111100	9295120	9220	9220	9220	9220	0
487	20230703	111000	9295120	9220	9220	9220	9220	0
488	20230703	110900	9295120	9220	9220	9220	9220	0
489	20230703	110800	9295120	9220	9220	9220	9220	1
490	20230703	110700	9285900	9250	9250	9250	9250	0
491	20230703	110600	9285900	9250	9250	9250	9250	0
492	20230703	110500	9285900	9250	9250	9250	9250	0
493	20230703	110400	9285900	9250	9250	9250	9250	0
494	20230703	110300	9285900	9250	9250	9250	9250	0
495	20230703	110200	9285900	9250	9250	9250	9250	0
496	20230703	110100	9285900	9250	9250	9250	9250	0
497	20230703	110000	9285900	9250	9250	9250	9250	0
498	20230703	105900	9285900	9250	9250	9250	9250	0
499	20230703	105800	9285900	9250	9250	9250	9250	0
500	20230703	105700	9285900	9250	9250	9250	9250	0
501	20230703	105600	9285900	9250	9250	9250	9250	1
502	20230703	105500	9276650	9240	9240	9240	9240	1
503	20230703	105400	9267410	9270	9270	9270	9270	0
504	20230703	105300	9267410	9270	9270	9270	9270	0
505	20230703	105200	9267410	9270	9270	9270	9270	0
506	20230703	105100	9267410	9270	9270	9270	9270	0
507	20230703	105000	9267410	9270	9270	9270	9270	0
508	20230703	104900	9267410	9270	9270	9270	9270	0
509	20230703	104800	9267410	9270	9270	9270	9270	0
510	20230703	104700	9267410	9270	9270	9270	9270	0
511	20230703	104600	9267410	9270	9270	9270	9270	0
512	20230703	104500	9267410	9270	9270	9270	9270	0
513	20230703	104400	9267410	9270	9270	9270	9270	0
514	20230703	104300	9267410	9270	9270	9270	9270	0
515	20230703	104200	9267410	9270	9270	9270	9270	0
516	20230703	104100	9267410	9270	9270	9270	9270	0
517	20230703	104000	9267410	9270	9270	9270	9270	0
518	20230703	103900	9267410	9270	9270	9270	9270	0
519	20230703	103800	9267410	9270	9270	9270	9270	0
520	20230703	103700	9267410	9270	9270	9270	9270	0
521	20230703	103600	9267410	9270	9270	9270	9270	0
522	20230703	103500	9267410	9270	9270	9270	9270	0
523	20230703	103400	9267410	9270	9260	9270	9250	20
524	20230703	103300	9082120	9270	9250	9270	9240	170
525	20230703	103200	7506370	9270	9270	9270	9270	0
526	20230703	103100	7506370	9270	9270	9270	9270	0
527	20230703	103000	7506370	9270	9270	9270	9270	0
528	20230703	102900	7506370	9270	9270	9270	9270	0
529	20230703	102800	7506370	9270	9270	9270	9270	0
530	20230703	102700	7506370	9270	9270	9270	9270	0
531	20230703	102600	7506370	9270	9270	9270	9270	0
532	20230703	102500	7506370	9270	9270	9270	9270	0
533	20230703	102400	7506370	9270	9270	9270	9270	0
534	20230703	102300	7506370	9270	9270	9270	9270	0
535	20230703	102200	7506370	9270	9270	9270	9270	0
536	20230703	102100	7506370	9270	9270	9270	9270	0
537	20230703	102000	7506370	9270	9270	9270	9270	0
538	20230703	101900	7506370	9270	9270	9270	9270	0
539	20230703	101800	7506370	9270	9270	9270	9270	0
540	20230703	101700	7506370	9270	9270	9270	9270	0
541	20230703	101600	7506370	9270	9270	9270	9270	0
542	20230703	101500	7506370	9270	9260	9270	9260	50
543	20230703	101400	7042880	9270	9250	9270	9250	50
544	20230703	101300	6580060	9250	9250	9250	9250	0
545	20230703	101200	6580060	9250	9250	9250	9250	0
546	20230703	101100	6580060	9250	9230	9250	9210	4
547	20230703	101000	6543120	9250	9250	9250	9250	0
548	20230703	100900	6543120	9250	9250	9250	9250	0
549	20230703	100800	6543120	9250	9250	9250	9250	0
550	20230703	100700	6543120	9250	9230	9250	9230	220
551	20230703	100600	4510930	9230	9220	9230	9220	10
552	20230703	100500	4418640	9230	9230	9230	9230	0
553	20230703	100400	4418640	9230	9230	9230	9230	0
554	20230703	100300	4418640	9230	9230	9230	9230	0
555	20230703	100200	4418640	9230	9230	9230	9230	0
556	20230703	100100	4418640	9230	9230	9230	9230	0
557	20230703	100000	4418640	9230	9230	9230	9230	0
558	20230703	095900	4418640	9230	9230	9230	9230	0
559	20230703	095800	4418640	9230	9230	9230	9230	0
560	20230703	095700	4418640	9230	9230	9230	9230	0
561	20230703	095600	4418640	9230	9230	9230	9230	0
562	20230703	095500	4418640	9230	9230	9230	9230	0
563	20230703	095400	4418640	9230	9230	9230	9230	0
564	20230703	095300	4418640	9230	9230	9230	9230	0
565	20230703	095200	4418640	9230	9230	9230	9230	0
566	20230703	095100	4418640	9230	9230	9230	9230	0
567	20230703	095000	4418640	9230	9230	9230	9230	0
568	20230703	094900	4418640	9230	9230	9230	9230	0
569	20230703	094800	4418640	9230	9210	9230	9210	10
570	20230703	094700	4326430	9180	9180	9180	9180	0
571	20230703	094600	4326430	9180	9180	9180	9180	0
572	20230703	094500	4326430	9180	9180	9180	9180	0
573	20230703	094400	4326430	9180	9180	9180	9180	0
574	20230703	094300	4326430	9180	9180	9180	9180	0
575	20230703	094200	4326430	9180	9180	9180	9180	0
576	20230703	094100	4326430	9180	9180	9180	9180	0
577	20230703	094000	4326430	9180	9200	9200	9180	24
578	20230703	093900	4106030	9200	9200	9200	9200	1
579	20230703	093800	4096830	9170	9170	9170	9170	4
580	20230703	093700	4060150	9250	9250	9250	9250	0
581	20230703	093600	4060150	9250	9250	9250	9250	0
582	20230703	093500	4060150	9250	9250	9250	9250	0
583	20230703	093400	4060150	9250	9250	9250	9250	0
584	20230703	093300	4060150	9250	9250	9250	9250	0
585	20230703	093200	4060150	9250	9230	9250	9230	2
586	20230703	093100	4041670	9160	9160	9160	9160	0
587	20230703	093000	4041670	9160	9160	9160	9160	0
588	20230703	092900	4041670	9160	9160	9160	9160	0
589	20230703	092800	4041670	9160	9160	9160	9160	0
590	20230703	092700	4041670	9160	9160	9160	9160	0
591	20230703	092600	4041670	9160	9160	9160	9160	6
592	20230703	092500	3986710	9190	9190	9190	9190	10
593	20230703	092400	3894810	9190	9190	9190	9190	0
594	20230703	092300	3894810	9190	9190	9190	9190	11
595	20230703	092200	3793720	9200	9200	9200	9200	1
596	20230703	092100	3784520	9270	9270	9270	9270	0
597	20230703	092000	3784520	9270	9270	9270	9270	0
598	20230703	091900	3784520	9270	9270	9270	9270	0
599	20230703	091800	3784520	9270	9270	9270	9270	0
600	20230703	091700	3784520	9270	9270	9270	9270	0
601	20230703	091600	3784520	9270	9270	9270	9270	0
602	20230703	091500	3784520	9270	9270	9270	9270	0
603	20230703	091400	3784520	9270	9270	9270	9270	0
604	20230703	091300	3784520	9270	9270	9270	9270	0
605	20230703	091200	3784520	9270	9270	9270	9270	0
606	20230703	091100	3784520	9270	9270	9270	9270	0
607	20230703	091000	3784520	9270	9270	9270	9270	0
608	20230703	090900	3784520	9270	9270	9270	9270	0
609	20230703	090800	3784520	9270	9270	9270	9270	0
610	20230703	090700	3784520	9270	9270	9270	9270	0
611	20230703	090600	3784520	9270	9270	9270	9270	0
612	20230703	090500	3784520	9270	9270	9270	9270	0
613	20230703	090400	3784520	9270	9200	9270	9200	31
614	20230703	090300	3499250	9270	9270	9270	9270	1
615	20230703	090200	3489980	9300	9300	9300	9300	0
616	20230703	090100	3489980	9300	9240	9300	9240	350
617	20230703	090000	241100	9210	9290	9290	9210	26