KissMeData/000140/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	183000	86837290	9240	9240	9240	9240	140
3	20230711	182900	86837290	9240	9240	9240	9240	0
4	20230711	182800	86837290	9240	9240	9240	9240	0
5	20230711	182700	86837290	9240	9240	9240	9240	0
6	20230711	182600	86837290	9240	9240	9240	9240	0
7	20230711	182500	86837290	9240	9240	9240	9240	0
8	20230711	182400	86837290	9240	9240	9240	9240	0
9	20230711	182300	86837290	9240	9240	9240	9240	0
10	20230711	182200	86837290	9240	9240	9240	9240	0
11	20230711	182100	86837290	9240	9240	9240	9240	0
12	20230711	182000	86837290	9240	9240	9240	9240	0
13	20230711	181900	86837290	9240	9240	9240	9240	0
14	20230711	181800	86837290	9240	9240	9240	9240	0
15	20230711	181700	86837290	9240	9240	9240	9240	0
16	20230711	181600	86837290	9240	9240	9240	9240	0
17	20230711	181500	86837290	9240	9240	9240	9240	0
18	20230711	181400	86837290	9240	9240	9240	9240	0
19	20230711	181300	86837290	9240	9240	9240	9240	0
20	20230711	181200	86837290	9240	9240	9240	9240	0
21	20230711	181100	86837290	9240	9240	9240	9240	0
22	20230711	181000	86837290	9240	9240	9240	9240	0
23	20230711	180900	86837290	9240	9240	9240	9240	0
24	20230711	180800	86837290	9240	9240	9240	9240	0
25	20230711	180700	86837290	9240	9240	9240	9240	0
26	20230711	180600	86837290	9240	9240	9240	9240	0
27	20230711	180500	86837290	9240	9240	9240	9240	0
28	20230711	180400	86837290	9240	9240	9240	9240	0
29	20230711	180300	86837290	9240	9240	9240	9240	0
30	20230711	180200	86837290	9240	9240	9240	9240	0
31	20230711	180100	86837290	9240	9240	9240	9240	0
32	20230711	180000	86837290	9240	9240	9240	9240	140
33	20230711	175900	86837290	9240	9240	9240	9240	0
34	20230711	175800	86837290	9240	9240	9240	9240	0
35	20230711	175700	86837290	9240	9240	9240	9240	0
36	20230711	175600	86837290	9240	9240	9240	9240	0
37	20230711	175500	86837290	9240	9240	9240	9240	0
38	20230711	175400	86837290	9240	9240	9240	9240	0
39	20230711	175300	86837290	9240	9240	9240	9240	0
40	20230711	175200	86837290	9240	9240	9240	9240	0
41	20230711	175100	86837290	9240	9240	9240	9240	0
42	20230711	175000	86837290	9240	9240	9240	9240	0
43	20230711	174900	86837290	9240	9240	9240	9240	0
44	20230711	174800	86837290	9240	9240	9240	9240	0
45	20230711	174700	86837290	9240	9240	9240	9240	0
46	20230711	174600	86837290	9240	9240	9240	9240	0
47	20230711	174500	86837290	9240	9240	9240	9240	0
48	20230711	174400	86837290	9240	9240	9240	9240	0
49	20230711	174300	86837290	9240	9240	9240	9240	0
50	20230711	174200	86837290	9240	9240	9240	9240	0
51	20230711	174100	86837290	9240	9240	9240	9240	0
52	20230711	174000	86837290	9240	9240	9240	9240	0
53	20230711	173900	86837290	9240	9240	9240	9240	0
54	20230711	173800	86837290	9240	9240	9240	9240	0
55	20230711	173700	86837290	9240	9240	9240	9240	0
56	20230711	173600	86837290	9240	9240	9240	9240	0
57	20230711	173500	86837290	9240	9240	9240	9240	0
58	20230711	173400	86837290	9240	9240	9240	9240	0
59	20230711	173300	86837290	9240	9240	9240	9240	0
60	20230711	173200	86837290	9240	9240	9240	9240	0
61	20230711	173100	86837290	9240	9240	9240	9240	0
62	20230711	173000	86837290	9240	9240	9240	9240	140
63	20230711	172900	86837290	9240	9240	9240	9240	0
64	20230711	172800	86837290	9240	9240	9240	9240	0
65	20230711	172700	86837290	9240	9240	9240	9240	0
66	20230711	172600	86837290	9240	9240	9240	9240	0
67	20230711	172500	86837290	9240	9240	9240	9240	0
68	20230711	172400	86837290	9240	9240	9240	9240	0
69	20230711	172300	86837290	9240	9240	9240	9240	0
70	20230711	172200	86837290	9240	9240	9240	9240	0
71	20230711	172100	86837290	9240	9240	9240	9240	0
72	20230711	172000	86837290	9240	9240	9240	9240	0
73	20230711	171900	86837290	9240	9240	9240	9240	0
74	20230711	171800	86837290	9240	9240	9240	9240	0
75	20230711	171700	86837290	9240	9240	9240	9240	0
76	20230711	171600	86837290	9240	9240	9240	9240	0
77	20230711	171500	86837290	9240	9240	9240	9240	0
78	20230711	171400	86837290	9240	9240	9240	9240	0
79	20230711	171300	86837290	9240	9240	9240	9240	0
80	20230711	171200	86837290	9240	9240	9240	9240	0
81	20230711	171100	86837290	9240	9240	9240	9240	0
82	20230711	171000	86837290	9240	9240	9240	9240	0
83	20230711	170900	86837290	9240	9240	9240	9240	0
84	20230711	170800	86837290	9240	9240	9240	9240	0
85	20230711	170700	86837290	9240	9240	9240	9240	0
86	20230711	170600	86837290	9240	9240	9240	9240	0
87	20230711	170500	86837290	9240	9240	9240	9240	0
88	20230711	170400	86837290	9240	9240	9240	9240	0
89	20230711	170300	86837290	9240	9240	9240	9240	0
90	20230711	170200	86837290	9240	9240	9240	9240	0
91	20230711	170100	86837290	9240	9240	9240	9240	0
92	20230711	170000	86837290	9240	9240	9240	9240	140
93	20230711	165900	86837290	9240	9240	9240	9240	0
94	20230711	165800	86837290	9240	9240	9240	9240	0
95	20230711	165700	86837290	9240	9240	9240	9240	0
96	20230711	165600	86837290	9240	9240	9240	9240	0
97	20230711	165500	86837290	9240	9240	9240	9240	0
98	20230711	165400	86837290	9240	9240	9240	9240	0
99	20230711	165300	86837290	9240	9240	9240	9240	0
100	20230711	165200	86837290	9240	9240	9240	9240	0
101	20230711	165100	86837290	9240	9240	9240	9240	0
102	20230711	165000	86837290	9240	9240	9240	9240	0
103	20230711	164900	86837290	9240	9240	9240	9240	0
104	20230711	164800	86837290	9240	9240	9240	9240	0
105	20230711	164700	86837290	9240	9240	9240	9240	0
106	20230711	164600	86837290	9240	9240	9240	9240	0
107	20230711	164500	86837290	9240	9240	9240	9240	0
108	20230711	164400	86837290	9240	9240	9240	9240	0
109	20230711	164300	86837290	9240	9240	9240	9240	0
110	20230711	164200	86837290	9240	9240	9240	9240	0
111	20230711	164100	86837290	9240	9240	9240	9240	0
112	20230711	164000	86837290	9240	9240	9240	9240	0
113	20230711	163900	86837290	9240	9240	9240	9240	0
114	20230711	163800	86837290	9240	9240	9240	9240	0
115	20230711	163700	86837290	9240	9240	9240	9240	0
116	20230711	163600	86837290	9240	9240	9240	9240	0
117	20230711	163500	86837290	9240	9240	9240	9240	0
118	20230711	163400	86837290	9240	9240	9240	9240	0
119	20230711	163300	86837290	9240	9240	9240	9240	0
120	20230711	163200	86837290	9240	9240	9240	9240	0
121	20230711	163100	86837290	9240	9240	9240	9240	0
122	20230711	163000	86837290	9240	9240	9240	9240	140
123	20230711	162900	86837290	9240	9240	9240	9240	0
124	20230711	162800	86837290	9240	9240	9240	9240	0
125	20230711	162700	86837290	9240	9240	9240	9240	0
126	20230711	162600	86837290	9240	9240	9240	9240	0
127	20230711	162500	86837290	9240	9240	9240	9240	0
128	20230711	162400	86837290	9240	9240	9240	9240	0
129	20230711	162300	86837290	9240	9240	9240	9240	0
130	20230711	162200	86837290	9240	9240	9240	9240	0
131	20230711	162100	86837290	9240	9240	9240	9240	0
132	20230711	162000	86837290	9240	9240	9240	9240	0
133	20230711	161900	86837290	9240	9240	9240	9240	0
134	20230711	161800	86837290	9240	9240	9240	9240	0
135	20230711	161700	86837290	9240	9240	9240	9240	0
136	20230711	161600	86837290	9240	9240	9240	9240	0
137	20230711	161500	86837290	9240	9240	9240	9240	0
138	20230711	161400	86837290	9240	9240	9240	9240	0
139	20230711	161300	86837290	9240	9240	9240	9240	0
140	20230711	161200	86837290	9240	9240	9240	9240	0
141	20230711	161100	86837290	9240	9240	9240	9240	0
142	20230711	161000	86837290	9240	9240	9240	9240	0
143	20230711	160900	86837290	9240	9240	9240	9240	0
144	20230711	160800	86837290	9240	9240	9240	9240	0
145	20230711	160700	86837290	9240	9240	9240	9240	0
146	20230711	160600	86837290	9240	9240	9240	9240	0
147	20230711	160500	86837290	9240	9240	9240	9240	0
148	20230711	160400	86837290	9240	9240	9240	9240	0
149	20230711	160300	86837290	9240	9240	9240	9240	0
150	20230711	160200	86837290	9240	9240	9240	9240	0
151	20230711	160100	86837290	9240	9240	9240	9240	0
152	20230711	160000	86837290	9240	9240	9240	9240	140
153	20230711	155900	86837290	9240	9240	9240	9240	0
154	20230711	155800	86837290	9240	9240	9240	9240	0
155	20230711	155700	86837290	9240	9240	9240	9240	0
156	20230711	155600	86837290	9240	9240	9240	9240	0
157	20230711	155500	86837290	9240	9240	9240	9240	0
158	20230711	155400	86837290	9240	9240	9240	9240	0
159	20230711	155300	86837290	9240	9240	9240	9240	0
160	20230711	155200	86837290	9240	9240	9240	9240	0
161	20230711	155100	86837290	9240	9240	9240	9240	0
162	20230711	155000	86837290	9240	9240	9240	9240	0
163	20230711	154900	86837290	9240	9240	9240	9240	0
164	20230711	154800	86837290	9240	9240	9240	9240	0
165	20230711	154700	86837290	9240	9240	9240	9240	0
166	20230711	154600	86837290	9240	9240	9240	9240	0
167	20230711	154500	86837290	9240	9240	9240	9240	0
168	20230711	154400	86837290	9240	9240	9240	9240	0
169	20230711	154300	86837290	9240	9240	9240	9240	0
170	20230711	154200	86837290	9240	9240	9240	9240	0
171	20230711	154100	86837290	9240	9240	9240	9240	0
172	20230711	154000	86837290	9240	9240	9240	9240	0
173	20230711	153900	86837290	9240	9240	9240	9240	0
174	20230711	153800	86837290	9240	9240	9240	9240	0
175	20230711	153700	86837290	9240	9240	9240	9240	0
176	20230711	153600	86837290	9240	9240	9240	9240	0
177	20230711	153500	86837290	9240	9240	9240	9240	0
178	20230711	153400	86837290	9240	9240	9240	9240	0
179	20230711	153300	86837290	9240	9240	9240	9240	0
180	20230711	153200	86837290	9240	9240	9240	9240	0
181	20230711	153100	86837290	9240	9240	9240	9240	0
182	20230711	153000	86837290	9240	9240	9240	9240	280
183	20230711	152900	85543690	9250	9250	9250	9250	0
184	20230711	152800	85543690	9250	9250	9250	9250	0
185	20230711	152700	85543690	9250	9250	9250	9250	0
186	20230711	152600	85543690	9250	9250	9250	9250	0
187	20230711	152500	85543690	9250	9250	9250	9250	0
188	20230711	152400	85543690	9250	9250	9250	9250	0
189	20230711	152300	85543690	9250	9250	9250	9250	0
190	20230711	152200	85543690	9250	9250	9250	9250	0
191	20230711	152100	85543690	9250	9250	9250	9250	0
192	20230711	152000	85543690	9250	9250	9250	9250	0
193	20230711	151900	85543690	9250	9250	9250	9250	10
194	20230711	151800	85451190	9240	9250	9250	9240	73
195	20230711	151700	84776310	9240	9240	9240	9240	3
196	20230711	151600	84748590	9240	9240	9240	9240	0
197	20230711	151500	84748590	9240	9240	9240	9240	0
198	20230711	151400	84748590	9240	9240	9240	9240	0
199	20230711	151300	84748590	9240	9240	9240	9240	0
200	20230711	151200	84748590	9240	9240	9240	9240	16
201	20230711	151100	84600750	9240	9240	9240	9240	10
202	20230711	151000	84508350	9230	9230	9230	9230	0
203	20230711	150900	84508350	9230	9230	9230	9230	0
204	20230711	150800	84508350	9230	9230	9230	9230	1
205	20230711	150700	84499120	9250	9250	9250	9250	0
206	20230711	150600	84499120	9250	9250	9250	9250	10
207	20230711	150500	84406620	9260	9250	9260	9250	10
208	20230711	150400	84314100	9250	9240	9250	9240	40
209	20230711	150300	83944480	9230	9230	9230	9230	0
210	20230711	150200	83944480	9230	9230	9230	9230	0
211	20230711	150100	83944480	9230	9230	9230	9230	0
212	20230711	150000	83944480	9230	9230	9230	9230	0
213	20230711	145900	83944480	9230	9230	9230	9230	1
214	20230711	145800	83935250	9240	9240	9240	9240	50
215	20230711	145700	83473250	9240	9240	9240	9240	0
216	20230711	145600	83473250	9240	9240	9240	9240	0
217	20230711	145500	83473250	9240	9240	9240	9240	0
218	20230711	145400	83473250	9240	9240	9240	9240	0
219	20230711	145300	83473250	9240	9240	9240	9240	0
220	20230711	145200	83473250	9240	9240	9240	9240	0
221	20230711	145100	83473250	9240	9240	9240	9240	0
222	20230711	145000	83473250	9240	9240	9240	9240	0
223	20230711	144900	83473250	9240	9240	9240	9240	15
224	20230711	144800	83334650	9230	9230	9230	9230	0
225	20230711	144700	83334650	9230	9230	9230	9230	0
226	20230711	144600	83334650	9230	9230	9230	9230	0
227	20230711	144500	83334650	9230	9230	9230	9230	0
228	20230711	144400	83334650	9230	9230	9230	9230	106
229	20230711	144300	82356270	9230	9230	9230	9230	0
230	20230711	144200	82356270	9230	9230	9230	9230	0
231	20230711	144100	82356270	9230	9230	9230	9230	0
232	20230711	144000	82356270	9230	9230	9230	9230	0
233	20230711	143900	82356270	9230	9230	9230	9230	0
234	20230711	143800	82356270	9230	9230	9230	9230	0
235	20230711	143700	82356270	9230	9230	9230	9230	0
236	20230711	143600	82356270	9230	9230	9230	9230	0
237	20230711	143500	82356270	9230	9230	9230	9230	0
238	20230711	143400	82356270	9230	9230	9230	9230	0
239	20230711	143300	82356270	9230	9230	9230	9230	0
240	20230711	143200	82356270	9230	9230	9230	9230	4
241	20230711	143100	82319350	9250	9250	9250	9250	0
242	20230711	143000	82319350	9250	9250	9250	9250	3
243	20230711	142900	82291600	9230	9230	9230	9230	0
244	20230711	142800	82291600	9230	9230	9230	9230	0
245	20230711	142700	82291600	9230	9230	9230	9230	0
246	20230711	142600	82291600	9230	9230	9230	9230	20
247	20230711	142500	82107000	9230	9230	9230	9230	0
248	20230711	142400	82107000	9230	9230	9230	9230	0
249	20230711	142300	82107000	9230	9230	9230	9230	0
250	20230711	142200	82107000	9230	9230	9230	9230	0
251	20230711	142100	82107000	9230	9230	9230	9230	0
252	20230711	142000	82107000	9230	9230	9230	9230	0
253	20230711	141900	82107000	9230	9230	9230	9230	0
254	20230711	141800	82107000	9230	9230	9230	9230	211
255	20230711	141700	80159470	9220	9220	9220	9220	0
256	20230711	141600	80159470	9220	9220	9220	9220	0
257	20230711	141500	80159470	9220	9220	9220	9220	0
258	20230711	141400	80159470	9220	9220	9220	9220	0
259	20230711	141300	80159470	9220	9220	9220	9220	128
260	20230711	141200	78979310	9180	9180	9180	9180	0
261	20230711	141100	78979310	9180	9180	9180	9180	0
262	20230711	141000	78979310	9180	9180	9180	9180	0
263	20230711	140900	78979310	9180	9180	9180	9180	11
264	20230711	140800	78878330	9180	9180	9180	9180	0
265	20230711	140700	78878330	9180	9180	9180	9180	0
266	20230711	140600	78878330	9180	9180	9180	9180	21
267	20230711	140500	78685550	9190	9190	9190	9190	0
268	20230711	140400	78685550	9190	9190	9190	9190	0
269	20230711	140300	78685550	9190	9190	9190	9190	0
270	20230711	140200	78685550	9190	9190	9190	9190	53
271	20230711	140100	78198480	9190	9190	9190	9190	0
272	20230711	140000	78198480	9190	9190	9190	9190	70
273	20230711	135900	77555180	9200	9200	9200	9200	0
274	20230711	135800	77555180	9200	9200	9200	9190	297
275	20230711	135700	74824490	9200	9200	9200	9200	0
276	20230711	135600	74824490	9200	9200	9200	9200	0
277	20230711	135500	74824490	9200	9200	9200	9200	10
278	20230711	135400	74732490	9210	9210	9210	9210	1
279	20230711	135300	74723280	9200	9200	9200	9200	0
280	20230711	135200	74723280	9200	9200	9200	9200	0
281	20230711	135100	74723280	9200	9200	9200	9200	0
282	20230711	135000	74723280	9200	9200	9200	9200	0
283	20230711	134900	74723280	9200	9200	9200	9200	0
284	20230711	134800	74723280	9200	9200	9200	9200	0
285	20230711	134700	74723280	9200	9200	9200	9200	0
286	20230711	134600	74723280	9200	9200	9200	9200	0
287	20230711	134500	74723280	9200	9200	9200	9200	0
288	20230711	134400	74723280	9200	9200	9200	9200	0
289	20230711	134300	74723280	9200	9200	9200	9200	0
290	20230711	134200	74723280	9200	9200	9200	9200	0
291	20230711	134100	74723280	9200	9200	9200	9200	0
292	20230711	134000	74723280	9200	9200	9200	9200	12
293	20230711	133900	74612880	9200	9200	9200	9200	0
294	20230711	133800	74612880	9200	9200	9200	9200	0
295	20230711	133700	74612880	9200	9200	9200	9200	0
296	20230711	133600	74612880	9200	9200	9200	9200	0
297	20230711	133500	74612880	9200	9200	9200	9200	0
298	20230711	133400	74612880	9200	9200	9200	9200	0
299	20230711	133300	74612880	9200	9200	9200	9200	0
300	20230711	133200	74612880	9200	9200	9200	9200	0
301	20230711	133100	74612880	9200	9200	9200	9200	0
302	20230711	133000	74612880	9200	9200	9200	9200	0
303	20230711	132900	74612880	9200	9200	9200	9200	0
304	20230711	132800	74612880	9200	9200	9200	9200	0
305	20230711	132700	74612880	9200	9200	9200	9200	0
306	20230711	132600	74612880	9200	9200	9200	9200	17
307	20230711	132500	74456480	9200	9200	9200	9200	0
308	20230711	132400	74456480	9200	9200	9200	9200	0
309	20230711	132300	74456480	9200	9200	9200	9200	0
310	20230711	132200	74456480	9200	9200	9200	9200	0
311	20230711	132100	74456480	9200	9200	9200	9200	0
312	20230711	132000	74456480	9200	9200	9200	9200	0
313	20230711	131900	74456480	9200	9200	9200	9200	0
314	20230711	131800	74456480	9200	9200	9200	9200	0
315	20230711	131700	74456480	9200	9200	9200	9200	0
316	20230711	131600	74456480	9200	9200	9200	9200	0
317	20230711	131500	74456480	9200	9200	9200	9200	0
318	20230711	131400	74456480	9200	9200	9200	9200	0
319	20230711	131300	74456480	9200	9200	9200	9200	0
320	20230711	131200	74456480	9200	9200	9200	9200	0
321	20230711	131100	74456480	9200	9200	9200	9200	0
322	20230711	131000	74456480	9200	9200	9200	9200	12
323	20230711	130900	74346080	9220	9220	9220	9220	0
324	20230711	130800	74346080	9220	9220	9220	9220	0
325	20230711	130700	74346080	9220	9200	9220	9200	3
326	20230711	130600	74318460	9220	9220	9220	9220	0
327	20230711	130500	74318460	9220	9220	9220	9220	0
328	20230711	130400	74318460	9220	9220	9220	9220	1
329	20230711	130300	74309240	9200	9200	9200	9200	0
330	20230711	130200	74309240	9200	9200	9200	9200	0
331	20230711	130100	74309240	9200	9200	9200	9200	0
332	20230711	130000	74309240	9200	9200	9200	9200	0
333	20230711	125900	74309240	9200	9200	9200	9200	0
334	20230711	125800	74309240	9200	9200	9200	9200	0
335	20230711	125700	74309240	9200	9200	9200	9200	0
336	20230711	125600	74309240	9200	9200	9200	9200	0
337	20230711	125500	74309240	9200	9200	9200	9200	11
338	20230711	125400	74208040	9200	9200	9200	9200	0
339	20230711	125300	74208040	9200	9200	9200	9200	0
340	20230711	125200	74208040	9200	9200	9200	9200	0
341	20230711	125100	74208040	9200	9200	9200	9200	0
342	20230711	125000	74208040	9200	9200	9200	9200	0
343	20230711	124900	74208040	9200	9200	9200	9200	0
344	20230711	124800	74208040	9200	9200	9200	9200	30
345	20230711	124700	73932040	9200	9200	9200	9200	120
346	20230711	124600	72828040	9200	9200	9200	9200	0
347	20230711	124500	72828040	9200	9200	9200	9200	0
348	20230711	124400	72828040	9200	9200	9200	9200	0
349	20230711	124300	72828040	9200	9200	9200	9200	0
350	20230711	124200	72828040	9200	9200	9200	9200	0
351	20230711	124100	72828040	9200	9200	9200	9200	0
352	20230711	124000	72828040	9200	9200	9200	9200	19
353	20230711	123900	72653240	9200	9200	9200	9200	0
354	20230711	123800	72653240	9200	9200	9200	9200	0
355	20230711	123700	72653240	9200	9200	9200	9200	0
356	20230711	123600	72653240	9200	9200	9200	9200	0
357	20230711	123500	72653240	9200	9200	9200	9200	11
358	20230711	123400	72552040	9200	9210	9210	9200	54
359	20230711	123300	72055140	9200	9200	9200	9200	0
360	20230711	123200	72055140	9200	9200	9200	9200	1
361	20230711	123100	72045940	9200	9200	9200	9200	0
362	20230711	123000	72045940	9200	9200	9200	9200	0
363	20230711	122900	72045940	9200	9200	9200	9200	0
364	20230711	122800	72045940	9200	9200	9200	9200	0
365	20230711	122700	72045940	9200	9200	9200	9200	6
366	20230711	122600	71990740	9200	9200	9200	9200	0
367	20230711	122500	71990740	9200	9200	9200	9200	11
368	20230711	122400	71889540	9210	9210	9210	9210	0
369	20230711	122300	71889540	9210	9210	9210	9210	1
370	20230711	122200	71880330	9220	9220	9220	9220	0
371	20230711	122100	71880330	9220	9220	9220	9220	50
372	20230711	122000	71419330	9220	9220	9220	9220	0
373	20230711	121900	71419330	9220	9220	9220	9220	11
374	20230711	121800	71317910	9220	9220	9220	9220	0
375	20230711	121700	71317910	9220	9220	9220	9220	0
376	20230711	121600	71317910	9220	9220	9220	9220	0
377	20230711	121500	71317910	9220	9220	9220	9220	0
378	20230711	121400	71317910	9220	9220	9220	9220	0
379	20230711	121300	71317910	9220	9220	9220	9220	6
380	20230711	121200	71262590	9200	9200	9200	9200	0
381	20230711	121100	71262590	9200	9200	9200	9200	0
382	20230711	121000	71262590	9200	9200	9200	9200	0
383	20230711	120900	71262590	9200	9200	9200	9200	0
384	20230711	120800	71262590	9200	9200	9200	9200	31
385	20230711	120700	70977390	9220	9220	9220	9220	0
386	20230711	120600	70977390	9220	9220	9220	9220	0
387	20230711	120500	70977390	9220	9220	9220	9220	0
388	20230711	120400	70977390	9220	9220	9220	9220	0
389	20230711	120300	70977390	9220	9220	9220	9220	0
390	20230711	120200	70977390	9220	9220	9220	9220	0
391	20230711	120100	70977390	9220	9220	9220	9220	0
392	20230711	120000	70977390	9220	9220	9220	9220	0
393	20230711	115900	70977390	9220	9220	9220	9220	0
394	20230711	115800	70977390	9220	9220	9220	9220	0
395	20230711	115700	70977390	9220	9200	9220	9200	110
396	20230711	115600	69965190	9200	9200	9200	9200	0
397	20230711	115500	69965190	9200	9200	9200	9200	0
398	20230711	115400	69965190	9200	9200	9200	9200	0
399	20230711	115300	69965190	9200	9200	9200	9200	0
400	20230711	115200	69965190	9200	9200	9200	9200	11
401	20230711	115100	69863990	9220	9220	9220	9220	0
402	20230711	115000	69863990	9220	9220	9220	9220	0
403	20230711	114900	69863990	9220	9220	9220	9220	0
404	20230711	114800	69863990	9220	9220	9220	9220	0
405	20230711	114700	69863990	9220	9220	9220	9220	0
406	20230711	114600	69863990	9220	9220	9220	9220	0
407	20230711	114500	69863990	9220	9220	9220	9220	0
408	20230711	114400	69863990	9220	9210	9220	9210	34
409	20230711	114300	69550840	9210	9210	9210	9210	0
410	20230711	114200	69550840	9210	9210	9210	9210	0
411	20230711	114100	69550840	9210	9210	9210	9210	0
412	20230711	114000	69550840	9210	9210	9210	9210	0
413	20230711	113900	69550840	9210	9210	9210	9210	0
414	20230711	113800	69550840	9210	9210	9210	9210	0
415	20230711	113700	69550840	9210	9210	9210	9210	0
416	20230711	113600	69550840	9210	9220	9220	9210	22
417	20230711	113500	69348030	9220	9220	9220	9220	0
418	20230711	113400	69348030	9220	9220	9220	9220	0
419	20230711	113300	69348030	9220	9220	9220	9220	0
420	20230711	113200	69348030	9220	9220	9220	9220	0
421	20230711	113100	69348030	9220	9220	9220	9220	1
422	20230711	113000	69338810	9250	9250	9250	9250	1
423	20230711	112900	69329560	9250	9250	9250	9250	0
424	20230711	112800	69329560	9250	9250	9250	9250	0
425	20230711	112700	69329560	9250	9250	9250	9250	0
426	20230711	112600	69329560	9250	9250	9250	9250	0
427	20230711	112500	69329560	9250	9220	9250	9220	32
428	20230711	112400	69034460	9220	9220	9220	9220	100
429	20230711	112300	68112460	9220	9220	9220	9220	0
430	20230711	112200	68112460	9220	9220	9220	9220	0
431	20230711	112100	68112460	9220	9230	9230	9220	10
432	20230711	112000	68020170	9250	9250	9250	9250	0
433	20230711	111900	68020170	9250	9250	9250	9250	0
434	20230711	111800	68020170	9250	9250	9250	9250	0
435	20230711	111700	68020170	9250	9250	9250	9250	0
436	20230711	111600	68020170	9250	9250	9250	9250	28
437	20230711	111500	67761170	9250	9250	9250	9250	5
438	20230711	111400	67714920	9230	9230	9230	9230	0
439	20230711	111300	67714920	9230	9230	9230	9230	20
440	20230711	111200	67530320	9250	9250	9250	9250	0
441	20230711	111100	67530320	9250	9250	9250	9250	1
442	20230711	111000	67521070	9220	9220	9220	9220	0
443	20230711	110900	67521070	9220	9220	9220	9220	0
444	20230711	110800	67521070	9220	9220	9220	9220	55
445	20230711	110700	67013970	9220	9220	9220	9220	0
446	20230711	110600	67013970	9220	9220	9220	9220	16
447	20230711	110500	66866450	9210	9210	9210	9210	199
448	20230711	110400	65033660	9220	9220	9220	9220	0
449	20230711	110300	65033660	9220	9220	9220	9220	10
450	20230711	110200	64941460	9210	9250	9250	9210	405
451	20230711	110100	61197710	9270	9290	9290	9270	11
452	20230711	110000	61095540	9290	9290	9290	9290	8
453	20230711	105900	61021220	9290	9290	9290	9290	18
454	20230711	105800	60854000	9290	9290	9290	9290	62
455	20230711	105700	60278020	9290	9290	9290	9290	23
456	20230711	105600	60064350	9290	9290	9290	9290	1
457	20230711	105500	60055060	9300	9240	9300	9240	350
458	20230711	105400	56808920	9260	9260	9260	9260	0
459	20230711	105300	56808920	9260	9260	9260	9260	1
460	20230711	105200	56799660	9270	9160	9270	9160	2080
461	20230711	105100	37628480	9160	9140	9160	9140	1600
462	20230711	105000	22986230	9140	9140	9140	9140	3
463	20230711	104900	22958810	9140	9140	9140	9140	4
464	20230711	104800	22922250	9120	9120	9120	9120	1
465	20230711	104700	22913130	9120	9120	9120	9120	57
466	20230711	104600	22393290	9130	9130	9130	9130	5
467	20230711	104500	22347640	9120	9120	9120	9120	0
468	20230711	104400	22347640	9120	9130	9130	9120	600
469	20230711	104300	16872540	9130	9130	9130	9130	12
470	20230711	104200	16762980	9140	9140	9140	9140	83
471	20230711	104100	16004360	9140	9140	9140	9140	6
472	20230711	104000	15949520	9130	9130	9130	9130	0
473	20230711	103900	15949520	9130	9130	9130	9130	0
474	20230711	103800	15949520	9130	9130	9130	9130	0
475	20230711	103700	15949520	9130	9130	9130	9130	0
476	20230711	103600	15949520	9130	9130	9130	9130	0
477	20230711	103500	15949520	9130	9130	9130	9130	0
478	20230711	103400	15949520	9130	9130	9130	9130	3
479	20230711	103300	15922130	9130	9130	9130	9130	0
480	20230711	103200	15922130	9130	9130	9130	9130	0
481	20230711	103100	15922130	9130	9130	9130	9130	0
482	20230711	103000	15922130	9130	9130	9130	9130	0
483	20230711	102900	15922130	9130	9130	9130	9130	0
484	20230711	102800	15922130	9130	9130	9130	9130	1
485	20230711	102700	15913000	9120	9120	9120	9120	60
486	20230711	102600	15365800	9120	9120	9120	9120	0
487	20230711	102500	15365800	9120	9120	9120	9120	40
488	20230711	102400	15001000	9120	9120	9120	9120	0
489	20230711	102300	15001000	9120	9120	9120	9120	0
490	20230711	102200	15001000	9120	9120	9120	9120	0
491	20230711	102100	15001000	9120	9120	9120	9120	0
492	20230711	102000	15001000	9120	9120	9120	9120	0
493	20230711	101900	15001000	9120	9120	9120	9120	0
494	20230711	101800	15001000	9120	9120	9120	9120	0
495	20230711	101700	15001000	9120	9120	9120	9120	0
496	20230711	101600	15001000	9120	9130	9130	9120	4
497	20230711	101500	14964510	9120	9120	9120	9120	0
498	20230711	101400	14964510	9120	9120	9120	9120	2
499	20230711	101300	14946270	9120	9120	9120	9120	0
500	20230711	101200	14946270	9120	9120	9120	9120	0
501	20230711	101100	14946270	9120	9120	9120	9120	1
502	20230711	101000	14937150	9120	9120	9120	9120	14
503	20230711	100900	14809470	9120	9120	9120	9120	0
504	20230711	100800	14809470	9120	9120	9120	9120	0
505	20230711	100700	14809470	9120	9120	9120	9120	51
506	20230711	100600	14344350	9120	9130	9130	9120	105
507	20230711	100500	13385800	9120	9120	9120	9120	0
508	20230711	100400	13385800	9120	9120	9120	9120	0
509	20230711	100300	13385800	9120	9120	9120	9120	0
510	20230711	100200	13385800	9120	9120	9120	9120	0
511	20230711	100100	13385800	9120	9120	9120	9120	1
512	20230711	100000	13376680	9120	9120	9120	9120	2
513	20230711	095900	13358440	9120	9120	9120	9120	0
514	20230711	095800	13358440	9120	9120	9120	9120	0
515	20230711	095700	13358440	9120	9120	9120	9120	0
516	20230711	095600	13358440	9120	9120	9120	9120	20
517	20230711	095500	13176040	9130	9130	9130	9130	10
518	20230711	095400	13084740	9140	9140	9140	9140	0
519	20230711	095300	13084740	9140	9140	9140	9140	0
520	20230711	095200	13084740	9140	9140	9140	9140	1
521	20230711	095100	13075600	9140	9140	9140	9140	0
522	20230711	095000	13075600	9140	9140	9140	9140	0
523	20230711	094900	13075600	9140	9140	9140	9140	20
524	20230711	094800	12892800	9140	9140	9140	9140	0
525	20230711	094700	12892800	9140	9140	9140	9140	5
526	20230711	094600	12847100	9140	9140	9140	9140	0
527	20230711	094500	12847100	9140	9140	9140	9140	0
528	20230711	094400	12847100	9140	9140	9140	9140	0
529	20230711	094300	12847100	9140	9140	9140	9140	0
530	20230711	094200	12847100	9140	9140	9140	9140	0
531	20230711	094100	12847100	9140	9140	9140	9140	12
532	20230711	094000	12737420	9140	9140	9140	9140	0
533	20230711	093900	12737420	9140	9140	9140	9140	0
534	20230711	093800	12737420	9140	9140	9140	9140	10
535	20230711	093700	12646020	9140	9140	9140	9140	1
536	20230711	093600	12636880	9100	9100	9100	9100	30
537	20230711	093500	12363880	9100	9130	9130	9100	295
538	20230711	093400	9678000	9140	9140	9140	9140	1
539	20230711	093300	9668860	9150	9150	9150	9150	1
540	20230711	093200	9659710	9150	9150	9150	9150	1
541	20230711	093100	9650560	9160	9160	9160	9160	1
542	20230711	093000	9641400	9150	9130	9150	9130	47
543	20230711	092900	9211690	9130	9130	9130	9130	0
544	20230711	092800	9211690	9130	9130	9130	9130	10
545	20230711	092700	9120390	9130	9130	9130	9130	1
546	20230711	092600	9111260	9100	9100	9100	9100	0
547	20230711	092500	9111260	9100	9110	9110	9100	50
548	20230711	092400	8656090	9100	9100	9100	9100	0
549	20230711	092300	8656090	9100	9100	9100	9100	0
550	20230711	092200	8656090	9100	9100	9100	9100	0
551	20230711	092100	8656090	9100	9100	9100	9100	0
552	20230711	092000	8656090	9100	9100	9100	9100	0
553	20230711	091900	8656090	9100	9100	9100	9100	0
554	20230711	091800	8656090	9100	9110	9110	9100	147
555	20230711	091700	7317440	9100	9100	9100	9100	131
556	20230711	091600	6125340	9100	9100	9100	9100	1
557	20230711	091500	6116240	9100	9100	9100	9100	0
558	20230711	091400	6116240	9100	9100	9100	9100	102
559	20230711	091300	5188040	9100	9100	9100	9100	0
560	20230711	091200	5188040	9100	9100	9100	9100	0
561	20230711	091100	5188040	9100	9100	9100	9100	0
562	20230711	091000	5188040	9100	9100	9100	9100	0
563	20230711	090900	5188040	9100	9120	9140	9100	113
564	20230711	090800	4159680	9100	9110	9110	9100	289
565	20230711	090700	1527450	9120	9120	9120	9120	0
566	20230711	090600	1527450	9120	9120	9120	9120	10
567	20230711	090500	1436250	9150	9150	9150	9150	130
568	20230711	090400	246750	9120	9120	9120	9120	0
569	20230711	090300	246750	9120	9120	9120	9120	0
570	20230711	090200	246750	9120	9120	9120	9120	0
571	20230711	090100	246750	9120	9120	9120	9120	10
572	20230711	090000	155550	9150	9150	9150	9150	17