KissMeData/049430/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192000	199197810	9250	9250	9250	9250	232
3	20230707	191900	199197810	9250	9250	9250	9250	0
4	20230707	191800	199197810	9250	9250	9250	9250	0
5	20230707	191700	199197810	9250	9250	9250	9250	0
6	20230707	191600	199197810	9250	9250	9250	9250	0
7	20230707	191500	199197810	9250	9250	9250	9250	0
8	20230707	191400	199197810	9250	9250	9250	9250	0
9	20230707	191300	199197810	9250	9250	9250	9250	0
10	20230707	191200	199197810	9250	9250	9250	9250	0
11	20230707	191100	199197810	9250	9250	9250	9250	0
12	20230707	191000	199197810	9250	9250	9250	9250	0
13	20230707	190900	199197810	9250	9250	9250	9250	0
14	20230707	190800	199197810	9250	9250	9250	9250	0
15	20230707	190700	199197810	9250	9250	9250	9250	0
16	20230707	190600	199197810	9250	9250	9250	9250	0
17	20230707	190500	199197810	9250	9250	9250	9250	0
18	20230707	190400	199197810	9250	9250	9250	9250	0
19	20230707	190300	199197810	9250	9250	9250	9250	0
20	20230707	190200	199197810	9250	9250	9250	9250	0
21	20230707	190100	199197810	9250	9250	9250	9250	0
22	20230707	190000	199197810	9250	9250	9250	9250	0
23	20230707	185900	199197810	9250	9250	9250	9250	0
24	20230707	185800	199197810	9250	9250	9250	9250	0
25	20230707	185700	199197810	9250	9250	9250	9250	0
26	20230707	185600	199197810	9250	9250	9250	9250	0
27	20230707	185500	199197810	9250	9250	9250	9250	0
28	20230707	185400	199197810	9250	9250	9250	9250	0
29	20230707	185300	199197810	9250	9250	9250	9250	0
30	20230707	185200	199197810	9250	9250	9250	9250	0
31	20230707	185100	199197810	9250	9250	9250	9250	0
32	20230707	185000	199197810	9250	9250	9250	9250	232
33	20230707	184900	199197810	9250	9250	9250	9250	0
34	20230707	184800	199197810	9250	9250	9250	9250	0
35	20230707	184700	199197810	9250	9250	9250	9250	0
36	20230707	184600	199197810	9250	9250	9250	9250	0
37	20230707	184500	199197810	9250	9250	9250	9250	0
38	20230707	184400	199197810	9250	9250	9250	9250	0
39	20230707	184300	199197810	9250	9250	9250	9250	0
40	20230707	184200	199197810	9250	9250	9250	9250	0
41	20230707	184100	199197810	9250	9250	9250	9250	0
42	20230707	184000	199197810	9250	9250	9250	9250	0
43	20230707	183900	199197810	9250	9250	9250	9250	0
44	20230707	183800	199197810	9250	9250	9250	9250	0
45	20230707	183700	199197810	9250	9250	9250	9250	0
46	20230707	183600	199197810	9250	9250	9250	9250	0
47	20230707	183500	199197810	9250	9250	9250	9250	0
48	20230707	183400	199197810	9250	9250	9250	9250	0
49	20230707	183300	199197810	9250	9250	9250	9250	0
50	20230707	183200	199197810	9250	9250	9250	9250	0
51	20230707	183100	199197810	9250	9250	9250	9250	0
52	20230707	183000	199197810	9250	9250	9250	9250	0
53	20230707	182900	199197810	9250	9250	9250	9250	0
54	20230707	182800	199197810	9250	9250	9250	9250	0
55	20230707	182700	199197810	9250	9250	9250	9250	0
56	20230707	182600	199197810	9250	9250	9250	9250	0
57	20230707	182500	199197810	9250	9250	9250	9250	0
58	20230707	182400	199197810	9250	9250	9250	9250	0
59	20230707	182300	199197810	9250	9250	9250	9250	0
60	20230707	182200	199197810	9250	9250	9250	9250	0
61	20230707	182100	199197810	9250	9250	9250	9250	0
62	20230707	182000	199197810	9250	9250	9250	9250	232
63	20230707	181900	199197810	9250	9250	9250	9250	0
64	20230707	181800	199197810	9250	9250	9250	9250	0
65	20230707	181700	199197810	9250	9250	9250	9250	0
66	20230707	181600	199197810	9250	9250	9250	9250	0
67	20230707	181500	199197810	9250	9250	9250	9250	0
68	20230707	181400	199197810	9250	9250	9250	9250	0
69	20230707	181300	199197810	9250	9250	9250	9250	0
70	20230707	181200	199197810	9250	9250	9250	9250	0
71	20230707	181100	199197810	9250	9250	9250	9250	0
72	20230707	181000	199197810	9250	9250	9250	9250	0
73	20230707	180900	199197810	9250	9250	9250	9250	0
74	20230707	180800	199197810	9250	9250	9250	9250	0
75	20230707	180700	199197810	9250	9250	9250	9250	0
76	20230707	180600	199197810	9250	9250	9250	9250	0
77	20230707	180500	199197810	9250	9250	9250	9250	0
78	20230707	180400	199197810	9250	9250	9250	9250	0
79	20230707	180300	199197810	9250	9250	9250	9250	0
80	20230707	180200	199197810	9250	9250	9250	9250	0
81	20230707	180100	199197810	9250	9250	9250	9250	0
82	20230707	180000	199197810	9250	9250	9250	9250	0
83	20230707	175900	199197810	9250	9250	9250	9250	0
84	20230707	175800	199197810	9250	9250	9250	9250	0
85	20230707	175700	199197810	9250	9250	9250	9250	0
86	20230707	175600	199197810	9250	9250	9250	9250	0
87	20230707	175500	199197810	9250	9250	9250	9250	0
88	20230707	175400	199197810	9250	9250	9250	9250	0
89	20230707	175300	199197810	9250	9250	9250	9250	0
90	20230707	175200	199197810	9250	9250	9250	9250	0
91	20230707	175100	199197810	9250	9250	9250	9250	0
92	20230707	175000	199197810	9250	9250	9250	9250	232
93	20230707	174900	199197810	9250	9250	9250	9250	0
94	20230707	174800	199197810	9250	9250	9250	9250	0
95	20230707	174700	199197810	9250	9250	9250	9250	0
96	20230707	174600	199197810	9250	9250	9250	9250	0
97	20230707	174500	199197810	9250	9250	9250	9250	0
98	20230707	174400	199197810	9250	9250	9250	9250	0
99	20230707	174300	199197810	9250	9250	9250	9250	0
100	20230707	174200	199197810	9250	9250	9250	9250	0
101	20230707	174100	199197810	9250	9250	9250	9250	0
102	20230707	174000	199197810	9250	9250	9250	9250	0
103	20230707	173900	199197810	9250	9250	9250	9250	0
104	20230707	173800	199197810	9250	9250	9250	9250	0
105	20230707	173700	199197810	9250	9250	9250	9250	0
106	20230707	173600	199197810	9250	9250	9250	9250	0
107	20230707	173500	199197810	9250	9250	9250	9250	0
108	20230707	173400	199197810	9250	9250	9250	9250	0
109	20230707	173300	199197810	9250	9250	9250	9250	0
110	20230707	173200	199197810	9250	9250	9250	9250	0
111	20230707	173100	199197810	9250	9250	9250	9250	0
112	20230707	173000	199197810	9250	9250	9250	9250	0
113	20230707	172900	199197810	9250	9250	9250	9250	0
114	20230707	172800	199197810	9250	9250	9250	9250	0
115	20230707	172700	199197810	9250	9250	9250	9250	0
116	20230707	172600	199197810	9250	9250	9250	9250	0
117	20230707	172500	199197810	9250	9250	9250	9250	0
118	20230707	172400	199197810	9250	9250	9250	9250	0
119	20230707	172300	199197810	9250	9250	9250	9250	0
120	20230707	172200	199197810	9250	9250	9250	9250	0
121	20230707	172100	199197810	9250	9250	9250	9250	0
122	20230707	172000	199197810	9250	9250	9250	9250	232
123	20230707	171900	199197810	9250	9250	9250	9250	0
124	20230707	171800	199197810	9250	9250	9250	9250	0
125	20230707	171700	199197810	9250	9250	9250	9250	0
126	20230707	171600	199197810	9250	9250	9250	9250	0
127	20230707	171500	199197810	9250	9250	9250	9250	0
128	20230707	171400	199197810	9250	9250	9250	9250	0
129	20230707	171300	199197810	9250	9250	9250	9250	0
130	20230707	171200	199197810	9250	9250	9250	9250	0
131	20230707	171100	199197810	9250	9250	9250	9250	0
132	20230707	171000	199197810	9250	9250	9250	9250	0
133	20230707	170900	199197810	9250	9250	9250	9250	0
134	20230707	170800	199197810	9250	9250	9250	9250	0
135	20230707	170700	199197810	9250	9250	9250	9250	0
136	20230707	170600	199197810	9250	9250	9250	9250	0
137	20230707	170500	199197810	9250	9250	9250	9250	0
138	20230707	170400	199197810	9250	9250	9250	9250	0
139	20230707	170300	199197810	9250	9250	9250	9250	0
140	20230707	170200	199197810	9250	9250	9250	9250	0
141	20230707	170100	199197810	9250	9250	9250	9250	0
142	20230707	170000	199197810	9250	9250	9250	9250	0
143	20230707	165900	199197810	9250	9250	9250	9250	0
144	20230707	165800	199197810	9250	9250	9250	9250	0
145	20230707	165700	199197810	9250	9250	9250	9250	0
146	20230707	165600	199197810	9250	9250	9250	9250	0
147	20230707	165500	199197810	9250	9250	9250	9250	0
148	20230707	165400	199197810	9250	9250	9250	9250	0
149	20230707	165300	199197810	9250	9250	9250	9250	0
150	20230707	165200	199197810	9250	9250	9250	9250	0
151	20230707	165100	199197810	9250	9250	9250	9250	0
152	20230707	165000	199197810	9250	9250	9250	9250	232
153	20230707	164900	199197810	9250	9250	9250	9250	0
154	20230707	164800	199197810	9250	9250	9250	9250	0
155	20230707	164700	199197810	9250	9250	9250	9250	0
156	20230707	164600	199197810	9250	9250	9250	9250	0
157	20230707	164500	199197810	9250	9250	9250	9250	0
158	20230707	164400	199197810	9250	9250	9250	9250	0
159	20230707	164300	199197810	9250	9250	9250	9250	0
160	20230707	164200	199197810	9250	9250	9250	9250	0
161	20230707	164100	199197810	9250	9250	9250	9250	0
162	20230707	164000	199197810	9250	9250	9250	9250	0
163	20230707	163900	199197810	9250	9250	9250	9250	0
164	20230707	163800	199197810	9250	9250	9250	9250	0
165	20230707	163700	199197810	9250	9250	9250	9250	0
166	20230707	163600	199197810	9250	9250	9250	9250	0
167	20230707	163500	199197810	9250	9250	9250	9250	0
168	20230707	163400	199197810	9250	9250	9250	9250	0
169	20230707	163300	199197810	9250	9250	9250	9250	0
170	20230707	163200	199197810	9250	9250	9250	9250	0
171	20230707	163100	199197810	9250	9250	9250	9250	0
172	20230707	163000	199197810	9250	9250	9250	9250	0
173	20230707	162900	199197810	9250	9250	9250	9250	0
174	20230707	162800	199197810	9250	9250	9250	9250	0
175	20230707	162700	199197810	9250	9250	9250	9250	0
176	20230707	162600	199197810	9250	9250	9250	9250	0
177	20230707	162500	199197810	9250	9250	9250	9250	0
178	20230707	162400	199197810	9250	9250	9250	9250	0
179	20230707	162300	199197810	9250	9250	9250	9250	0
180	20230707	162200	199197810	9250	9250	9250	9250	0
181	20230707	162100	199197810	9250	9250	9250	9250	0
182	20230707	162000	199197810	9250	9250	9250	9250	232
183	20230707	161900	199197810	9250	9250	9250	9250	0
184	20230707	161800	199197810	9250	9250	9250	9250	0
185	20230707	161700	199197810	9250	9250	9250	9250	0
186	20230707	161600	199197810	9250	9250	9250	9250	0
187	20230707	161500	199197810	9250	9250	9250	9250	0
188	20230707	161400	199197810	9250	9250	9250	9250	0
189	20230707	161300	199197810	9250	9250	9250	9250	0
190	20230707	161200	199197810	9250	9250	9250	9250	0
191	20230707	161100	199197810	9250	9250	9250	9250	0
192	20230707	161000	199197810	9250	9250	9250	9250	0
193	20230707	160900	199197810	9250	9250	9250	9250	0
194	20230707	160800	199197810	9250	9250	9250	9250	0
195	20230707	160700	199197810	9250	9250	9250	9250	0
196	20230707	160600	199197810	9250	9250	9250	9250	0
197	20230707	160500	199197810	9250	9250	9250	9250	0
198	20230707	160400	199197810	9250	9250	9250	9250	0
199	20230707	160300	199197810	9250	9250	9250	9250	0
200	20230707	160200	199197810	9250	9250	9250	9250	0
201	20230707	160100	199197810	9250	9250	9250	9250	0
202	20230707	160000	199197810	9250	9250	9250	9250	0
203	20230707	155900	199197810	9250	9250	9250	9250	0
204	20230707	155800	199197810	9250	9250	9250	9250	0
205	20230707	155700	199197810	9250	9250	9250	9250	0
206	20230707	155600	199197810	9250	9250	9250	9250	0
207	20230707	155500	199197810	9250	9250	9250	9250	0
208	20230707	155400	199197810	9250	9250	9250	9250	0
209	20230707	155300	199197810	9250	9250	9250	9250	0
210	20230707	155200	199197810	9250	9250	9250	9250	0
211	20230707	155100	199197810	9250	9250	9250	9250	0
212	20230707	155000	199197810	9250	9250	9250	9250	232
213	20230707	154900	199197810	9250	9250	9250	9250	0
214	20230707	154800	199197810	9250	9250	9250	9250	0
215	20230707	154700	199197810	9250	9250	9250	9250	0
216	20230707	154600	199197810	9250	9250	9250	9250	0
217	20230707	154500	199197810	9250	9250	9250	9250	0
218	20230707	154400	199197810	9250	9250	9250	9250	0
219	20230707	154300	199197810	9250	9250	9250	9250	0
220	20230707	154200	199197810	9250	9250	9250	9250	0
221	20230707	154100	199197810	9250	9250	9250	9250	0
222	20230707	154000	199197810	9250	9250	9250	9250	0
223	20230707	153900	199197810	9250	9250	9250	9250	0
224	20230707	153800	199197810	9250	9250	9250	9250	0
225	20230707	153700	199197810	9250	9250	9250	9250	0
226	20230707	153600	199197810	9250	9250	9250	9250	0
227	20230707	153500	199197810	9250	9250	9250	9250	0
228	20230707	153400	199197810	9250	9250	9250	9250	0
229	20230707	153300	199197810	9250	9250	9250	9250	0
230	20230707	153200	199197810	9250	9250	9250	9250	0
231	20230707	153100	199197810	9250	9250	9250	9250	0
232	20230707	153000	199197810	9250	9250	9250	9250	232
233	20230707	152900	197051810	9240	9240	9240	9240	0
234	20230707	152800	197051810	9240	9240	9240	9240	0
235	20230707	152700	197051810	9240	9240	9240	9240	0
236	20230707	152600	197051810	9240	9240	9240	9240	0
237	20230707	152500	197051810	9240	9240	9240	9240	0
238	20230707	152400	197051810	9240	9240	9240	9240	0
239	20230707	152300	197051810	9240	9240	9240	9240	0
240	20230707	152200	197051810	9240	9240	9240	9240	0
241	20230707	152100	197051810	9240	9240	9240	9240	0
242	20230707	152000	197051810	9240	9240	9240	9240	0
243	20230707	151900	197051810	9240	9240	9240	9240	169
244	20230707	151800	195490250	9250	9250	9250	9250	28
245	20230707	151700	195231250	9250	9250	9250	9250	2
246	20230707	151600	195212750	9270	9260	9270	9260	131
247	20230707	151500	193999140	9220	9220	9220	9220	0
248	20230707	151400	193999140	9220	9200	9220	9200	114
249	20230707	151300	192948260	9250	9250	9250	9250	0
250	20230707	151200	192948260	9250	9250	9250	9250	0
251	20230707	151100	192948260	9250	9250	9250	9250	0
252	20230707	151000	192948260	9250	9250	9250	9250	0
253	20230707	150900	192948260	9250	9250	9250	9250	0
254	20230707	150800	192948260	9250	9200	9250	9200	5
255	20230707	150700	192902210	9170	9170	9170	9170	0
256	20230707	150600	192902210	9170	9170	9170	9170	0
257	20230707	150500	192902210	9170	9170	9170	9170	0
258	20230707	150400	192902210	9170	9170	9170	9170	0
259	20230707	150300	192902210	9170	9170	9170	9170	0
260	20230707	150200	192902210	9170	9170	9170	9170	0
261	20230707	150100	192902210	9170	9210	9210	9170	200
262	20230707	150000	191065070	9250	9250	9250	9250	0
263	20230707	145900	191065070	9250	9190	9250	9190	6
264	20230707	145800	191009630	9180	9180	9180	9180	0
265	20230707	145700	191009630	9180	9180	9180	9180	0
266	20230707	145600	191009630	9180	9180	9180	9180	0
267	20230707	145500	191009630	9180	9180	9180	9180	0
268	20230707	145400	191009630	9180	9180	9180	9180	0
269	20230707	145300	191009630	9180	9180	9180	9180	0
270	20230707	145200	191009630	9180	9180	9180	9180	0
271	20230707	145100	191009630	9180	9180	9180	9180	0
272	20230707	145000	191009630	9180	9180	9180	9180	0
273	20230707	144900	191009630	9180	9180	9180	9180	0
274	20230707	144800	191009630	9180	9180	9180	9180	0
275	20230707	144700	191009630	9180	9180	9180	9180	1
276	20230707	144600	191000450	9190	9190	9190	9190	3
277	20230707	144500	190972880	9190	9190	9190	9190	3
278	20230707	144400	190945310	9190	9190	9190	9190	103
279	20230707	144300	189998740	9170	9170	9170	9170	0
280	20230707	144200	189998740	9170	9170	9170	9170	0
281	20230707	144100	189998740	9170	9170	9170	9170	0
282	20230707	144000	189998740	9170	9170	9170	9170	0
283	20230707	143900	189998740	9170	9170	9170	9170	0
284	20230707	143800	189998740	9170	9180	9180	9170	9
285	20230707	143700	189916170	9180	9180	9180	9180	1
286	20230707	143600	189906990	9180	9180	9180	9180	0
287	20230707	143500	189906990	9180	9180	9180	9180	1
288	20230707	143400	189897810	9180	9180	9180	9180	0
289	20230707	143300	189897810	9180	9180	9180	9180	0
290	20230707	143200	189897810	9180	9180	9180	9180	0
291	20230707	143100	189897810	9180	9180	9180	9180	0
292	20230707	143000	189897810	9180	9180	9180	9180	0
293	20230707	142900	189897810	9180	9180	9180	9180	530
294	20230707	142800	185032410	9180	9180	9180	9180	0
295	20230707	142700	185032410	9180	9180	9180	9180	0
296	20230707	142600	185032410	9180	9170	9180	9170	6
297	20230707	142500	184977380	9180	9180	9180	9180	0
298	20230707	142400	184977380	9180	9180	9180	9180	0
299	20230707	142300	184977380	9180	9180	9180	9180	0
300	20230707	142200	184977380	9180	9180	9180	9180	0
301	20230707	142100	184977380	9180	9180	9180	9180	0
302	20230707	142000	184977380	9180	9180	9180	9180	0
303	20230707	141900	184977380	9180	9180	9180	9180	0
304	20230707	141800	184977380	9180	9180	9180	9180	0
305	20230707	141700	184977380	9180	9180	9180	9180	2
306	20230707	141600	184959020	9180	9180	9180	9180	2
307	20230707	141500	184940660	9190	9190	9190	9190	0
308	20230707	141400	184940660	9190	9190	9190	9190	0
309	20230707	141300	184940660	9190	9190	9190	9190	0
310	20230707	141200	184940660	9190	9190	9190	9190	0
311	20230707	141100	184940660	9190	9190	9190	9190	0
312	20230707	141000	184940660	9190	9190	9190	9190	0
313	20230707	140900	184940660	9190	9190	9190	9190	0
314	20230707	140800	184940660	9190	9190	9190	9190	15
315	20230707	140700	184802810	9190	9190	9190	9190	0
316	20230707	140600	184802810	9190	9190	9190	9190	0
317	20230707	140500	184802810	9190	9190	9190	9190	0
318	20230707	140400	184802810	9190	9190	9190	9190	0
319	20230707	140300	184802810	9190	9190	9190	9190	0
320	20230707	140200	184802810	9190	9190	9190	9190	0
321	20230707	140100	184802810	9190	9190	9190	9190	24
322	20230707	140000	184582250	9190	9190	9190	9190	0
323	20230707	135900	184582250	9190	9190	9190	9190	0
324	20230707	135800	184582250	9190	9190	9190	9190	0
325	20230707	135700	184582250	9190	9190	9190	9190	4
326	20230707	135600	184545490	9200	9220	9220	9200	989
327	20230707	135500	175441670	9230	9230	9230	9230	0
328	20230707	135400	175441670	9230	9230	9230	9230	0
329	20230707	135300	175441670	9230	9230	9230	9230	0
330	20230707	135200	175441670	9230	9230	9230	9230	0
331	20230707	135100	175441670	9230	9230	9230	9230	0
332	20230707	135000	175441670	9230	9230	9230	9230	0
333	20230707	134900	175441670	9230	9230	9230	9230	0
334	20230707	134800	175441670	9230	9230	9230	9230	0
335	20230707	134700	175441670	9230	9230	9230	9230	0
336	20230707	134600	175441670	9230	9230	9230	9230	0
337	20230707	134500	175441670	9230	9230	9230	9230	0
338	20230707	134400	175441670	9230	9230	9230	9230	0
339	20230707	134300	175441670	9230	9230	9230	9230	0
340	20230707	134200	175441670	9230	9230	9230	9230	0
341	20230707	134100	175441670	9230	9230	9230	9230	0
342	20230707	134000	175441670	9230	9230	9230	9230	0
343	20230707	133900	175441670	9230	9230	9230	9230	0
344	20230707	133800	175441670	9230	9230	9230	9230	0
345	20230707	133700	175441670	9230	9230	9230	9230	0
346	20230707	133600	175441670	9230	9230	9230	9230	0
347	20230707	133500	175441670	9230	9230	9230	9230	0
348	20230707	133400	175441670	9230	9230	9230	9230	0
349	20230707	133300	175441670	9230	9230	9230	9230	0
350	20230707	133200	175441670	9230	9230	9230	9230	0
351	20230707	133100	175441670	9230	9230	9230	9230	0
352	20230707	133000	175441670	9230	9230	9230	9230	0
353	20230707	132900	175441670	9230	9230	9230	9230	0
354	20230707	132800	175441670	9230	9230	9230	9230	0
355	20230707	132700	175441670	9230	9230	9230	9230	0
356	20230707	132600	175441670	9230	9230	9230	9230	0
357	20230707	132500	175441670	9230	9230	9230	9230	0
358	20230707	132400	175441670	9230	9230	9230	9230	0
359	20230707	132300	175441670	9230	9230	9230	9230	0
360	20230707	132200	175441670	9230	9230	9230	9230	0
361	20230707	132100	175441670	9230	9230	9230	9230	3
362	20230707	132000	175413980	9220	9220	9220	9220	0
363	20230707	131900	175413980	9220	9220	9220	9220	0
364	20230707	131800	175413980	9220	9220	9220	9220	0
365	20230707	131700	175413980	9220	9220	9220	9220	0
366	20230707	131600	175413980	9220	9220	9220	9220	0
367	20230707	131500	175413980	9220	9220	9220	9220	0
368	20230707	131400	175413980	9220	9220	9220	9220	0
369	20230707	131300	175413980	9220	9220	9220	9220	0
370	20230707	131200	175413980	9220	9220	9220	9220	0
371	20230707	131100	175413980	9220	9220	9220	9220	0
372	20230707	131000	175413980	9220	9220	9220	9220	0
373	20230707	130900	175413980	9220	9220	9220	9220	0
374	20230707	130800	175413980	9220	9220	9220	9220	0
375	20230707	130700	175413980	9220	9220	9220	9220	0
376	20230707	130600	175413980	9220	9220	9220	9220	0
377	20230707	130500	175413980	9220	9220	9220	9220	0
378	20230707	130400	175413980	9220	9220	9220	9220	0
379	20230707	130300	175413980	9220	9220	9220	9220	0
380	20230707	130200	175413980	9220	9220	9220	9220	0
381	20230707	130100	175413980	9220	9220	9220	9220	0
382	20230707	130000	175413980	9220	9220	9220	9220	0
383	20230707	125900	175413980	9220	9220	9220	9220	0
384	20230707	125800	175413980	9220	9220	9220	9220	0
385	20230707	125700	175413980	9220	9220	9220	9220	0
386	20230707	125600	175413980	9220	9220	9220	9220	0
387	20230707	125500	175413980	9220	9220	9220	9220	0
388	20230707	125400	175413980	9220	9220	9220	9220	0
389	20230707	125300	175413980	9220	9220	9220	9220	0
390	20230707	125200	175413980	9220	9220	9220	9220	0
391	20230707	125100	175413980	9220	9220	9220	9220	0
392	20230707	125000	175413980	9220	9220	9220	9220	0
393	20230707	124900	175413980	9220	9220	9220	9220	0
394	20230707	124800	175413980	9220	9220	9220	9220	0
395	20230707	124700	175413980	9220	9220	9220	9220	0
396	20230707	124600	175413980	9220	9220	9220	9220	0
397	20230707	124500	175413980	9220	9220	9220	9220	0
398	20230707	124400	175413980	9220	9220	9220	9220	0
399	20230707	124300	175413980	9220	9220	9220	9220	0
400	20230707	124200	175413980	9220	9220	9220	9220	0
401	20230707	124100	175413980	9220	9220	9220	9220	70
402	20230707	124000	174768580	9220	9220	9220	9220	0
403	20230707	123900	174768580	9220	9220	9220	9220	6
404	20230707	123800	174713260	9200	9200	9200	9200	0
405	20230707	123700	174713260	9200	9200	9200	9200	0
406	20230707	123600	174713260	9200	9200	9200	9200	0
407	20230707	123500	174713260	9200	9200	9200	9200	0
408	20230707	123400	174713260	9200	9200	9200	9200	0
409	20230707	123300	174713260	9200	9200	9200	9200	0
410	20230707	123200	174713260	9200	9200	9200	9200	0
411	20230707	123100	174713260	9200	9200	9200	9200	0
412	20230707	123000	174713260	9200	9200	9200	9200	0
413	20230707	122900	174713260	9200	9200	9200	9200	0
414	20230707	122800	174713260	9200	9200	9200	9200	0
415	20230707	122700	174713260	9200	9200	9200	9200	0
416	20230707	122600	174713260	9200	9200	9200	9200	0
417	20230707	122500	174713260	9200	9200	9200	9200	0
418	20230707	122400	174713260	9200	9200	9200	9200	0
419	20230707	122300	174713260	9200	9200	9200	9200	0
420	20230707	122200	174713260	9200	9200	9200	9200	0
421	20230707	122100	174713260	9200	9200	9200	9200	0
422	20230707	122000	174713260	9200	9200	9200	9200	0
423	20230707	121900	174713260	9200	9200	9200	9200	0
424	20230707	121800	174713260	9200	9200	9200	9200	0
425	20230707	121700	174713260	9200	9200	9200	9200	0
426	20230707	121600	174713260	9200	9200	9200	9200	0
427	20230707	121500	174713260	9200	9200	9200	9200	0
428	20230707	121400	174713260	9200	9200	9200	9200	0
429	20230707	121300	174713260	9200	9200	9200	9200	0
430	20230707	121200	174713260	9200	9200	9200	9200	0
431	20230707	121100	174713260	9200	9200	9200	9200	0
432	20230707	121000	174713260	9200	9200	9200	9200	0
433	20230707	120900	174713260	9200	9200	9200	9200	0
434	20230707	120800	174713260	9200	9200	9200	9200	0
435	20230707	120700	174713260	9200	9200	9200	9200	0
436	20230707	120600	174713260	9200	9200	9200	9200	0
437	20230707	120500	174713260	9200	9200	9200	9200	0
438	20230707	120400	174713260	9200	9200	9200	9200	0
439	20230707	120300	174713260	9200	9200	9200	9200	0
440	20230707	120200	174713260	9200	9200	9200	9200	0
441	20230707	120100	174713260	9200	9200	9200	9200	0
442	20230707	120000	174713260	9200	9200	9200	9200	0
443	20230707	115900	174713260	9200	9200	9200	9200	0
444	20230707	115800	174713260	9200	9200	9200	9200	0
445	20230707	115700	174713260	9200	9200	9200	9200	0
446	20230707	115600	174713260	9200	9200	9200	9200	0
447	20230707	115500	174713260	9200	9200	9200	9200	0
448	20230707	115400	174713260	9200	9200	9200	9200	0
449	20230707	115300	174713260	9200	9200	9200	9200	0
450	20230707	115200	174713260	9200	9200	9200	9200	1
451	20230707	115100	174704060	9200	9200	9200	9200	0
452	20230707	115000	174704060	9200	9200	9200	9200	0
453	20230707	114900	174704060	9200	9200	9200	9200	0
454	20230707	114800	174704060	9200	9200	9200	9200	0
455	20230707	114700	174704060	9200	9200	9200	9200	0
456	20230707	114600	174704060	9200	9200	9200	9200	0
457	20230707	114500	174704060	9200	9200	9200	9200	50
458	20230707	114400	174244060	9200	9200	9200	9200	21
459	20230707	114300	174050860	9200	9200	9200	9200	0
460	20230707	114200	174050860	9200	9200	9200	9200	0
461	20230707	114100	174050860	9200	9200	9200	9200	0
462	20230707	114000	174050860	9200	9200	9200	9200	0
463	20230707	113900	174050860	9200	9200	9200	9200	0
464	20230707	113800	174050860	9200	9200	9200	9200	0
465	20230707	113700	174050860	9200	9200	9200	9200	0
466	20230707	113600	174050860	9200	9200	9200	9200	0
467	20230707	113500	174050860	9200	9200	9200	9200	0
468	20230707	113400	174050860	9200	9200	9200	9200	1
469	20230707	113300	174041660	9200	9200	9200	9200	1
470	20230707	113200	174032460	9190	9190	9190	9190	0
471	20230707	113100	174032460	9190	9190	9190	9190	0
472	20230707	113000	174032460	9190	9190	9190	9190	0
473	20230707	112900	174032460	9190	9190	9190	9190	25
474	20230707	112800	173802710	9170	9170	9170	9170	6847
475	20230707	112700	111015720	9170	9170	9170	9170	0
476	20230707	112600	111015720	9170	9170	9170	9170	0
477	20230707	112500	111015720	9170	9170	9170	9170	5
478	20230707	112400	110969870	9170	9170	9170	9170	20
479	20230707	112300	110786470	9170	9170	9170	9170	0
480	20230707	112200	110786470	9170	9190	9190	9170	3128
481	20230707	112100	82070830	9200	9200	9200	9200	5
482	20230707	112000	82024830	9190	9190	9190	9190	0
483	20230707	111900	82024830	9190	9190	9190	9190	0
484	20230707	111800	82024830	9190	9190	9190	9190	0
485	20230707	111700	82024830	9190	9190	9190	9190	0
486	20230707	111600	82024830	9190	9190	9190	9190	84
487	20230707	111500	81252870	9190	9190	9190	9190	0
488	20230707	111400	81252870	9190	9190	9190	9190	0
489	20230707	111300	81252870	9190	9190	9190	9190	0
490	20230707	111200	81252870	9190	9190	9190	9190	0
491	20230707	111100	81252870	9190	9190	9190	9190	0
492	20230707	111000	81252870	9190	9190	9190	9190	0
493	20230707	110900	81252870	9190	9190	9190	9190	0
494	20230707	110800	81252870	9190	9190	9190	9190	0
495	20230707	110700	81252870	9190	9190	9190	9190	0
496	20230707	110600	81252870	9190	9190	9190	9190	0
497	20230707	110500	81252870	9190	9190	9190	9190	3
498	20230707	110400	81225300	9180	9180	9180	9180	0
499	20230707	110300	81225300	9180	9180	9180	9180	0
500	20230707	110200	81225300	9180	9180	9180	9180	0
501	20230707	110100	81225300	9180	9180	9180	9180	0
502	20230707	110000	81225300	9180	9180	9180	9180	0
503	20230707	105900	81225300	9180	9180	9180	9180	0
504	20230707	105800	81225300	9180	9180	9180	9180	0
505	20230707	105700	81225300	9180	9180	9180	9180	0
506	20230707	105600	81225300	9180	9180	9180	9180	0
507	20230707	105500	81225300	9180	9180	9180	9180	0
508	20230707	105400	81225300	9180	9180	9180	9180	0
509	20230707	105300	81225300	9180	9180	9180	9180	0
510	20230707	105200	81225300	9180	9180	9180	9180	0
511	20230707	105100	81225300	9180	9180	9180	9180	1
512	20230707	105000	81216120	9180	9180	9180	9180	0
513	20230707	104900	81216120	9180	9180	9180	9180	0
514	20230707	104800	81216120	9180	9180	9180	9180	0
515	20230707	104700	81216120	9180	9180	9180	9180	0
516	20230707	104600	81216120	9180	9180	9180	9180	0
517	20230707	104500	81216120	9180	9180	9180	9180	0
518	20230707	104400	81216120	9180	9190	9190	9180	443
519	20230707	104300	77145070	9190	9190	9190	9190	0
520	20230707	104200	77145070	9190	9190	9190	9190	0
521	20230707	104100	77145070	9190	9190	9190	9190	0
522	20230707	104000	77145070	9190	9190	9190	9190	0
523	20230707	103900	77145070	9190	9190	9190	9190	0
524	20230707	103800	77145070	9190	9190	9190	9190	0
525	20230707	103700	77145070	9190	9190	9190	9190	0
526	20230707	103600	77145070	9190	9190	9190	9190	0
527	20230707	103500	77145070	9190	9190	9190	9190	0
528	20230707	103400	77145070	9190	9190	9190	9190	2
529	20230707	103300	77126690	9190	9190	9190	9190	0
530	20230707	103200	77126690	9190	9190	9190	9190	1
531	20230707	103100	77117500	9190	9190	9190	9190	0
532	20230707	103000	77117500	9190	9190	9190	9190	0
533	20230707	102900	77117500	9190	9190	9190	9190	0
534	20230707	102800	77117500	9190	9190	9190	9190	0
535	20230707	102700	77117500	9190	9190	9190	9190	0
536	20230707	102600	77117500	9190	9190	9190	9190	0
537	20230707	102500	77117500	9190	9190	9190	9190	18
538	20230707	102400	76952080	9190	9190	9190	9190	0
539	20230707	102300	76952080	9190	9190	9190	9190	0
540	20230707	102200	76952080	9190	9190	9190	9190	262
541	20230707	102100	74544300	9190	9190	9190	9190	0
542	20230707	102000	74544300	9190	9190	9190	9190	0
543	20230707	101900	74544300	9190	9190	9190	9190	0
544	20230707	101800	74544300	9190	9190	9190	9190	0
545	20230707	101700	74544300	9190	9190	9190	9190	0
546	20230707	101600	74544300	9190	9190	9190	9190	0
547	20230707	101500	74544300	9190	9190	9190	9190	151
548	20230707	101400	73156610	9190	9190	9190	9190	0
549	20230707	101300	73156610	9190	9190	9190	9190	0
550	20230707	101200	73156610	9190	9190	9190	9190	0
551	20230707	101100	73156610	9190	9190	9190	9190	0
552	20230707	101000	73156610	9190	9190	9190	9190	0
553	20230707	100900	73156610	9190	9190	9190	9190	0
554	20230707	100800	73156610	9190	9190	9190	9190	108
555	20230707	100700	72164090	9200	9200	9200	9200	0
556	20230707	100600	72164090	9200	9200	9200	9200	0
557	20230707	100500	72164090	9200	9200	9200	9200	111
558	20230707	100400	71142890	9210	9210	9210	9210	0
559	20230707	100300	71142890	9210	9210	9210	9210	0
560	20230707	100200	71142890	9210	9210	9210	9210	892
561	20230707	100100	62927570	9210	9210	9210	9210	0
562	20230707	100000	62927570	9210	9210	9210	9210	0
563	20230707	095900	62927570	9210	9210	9210	9210	100
564	20230707	095800	62006570	9210	9210	9210	9210	0
565	20230707	095700	62006570	9210	9210	9210	9210	0
566	20230707	095600	62006570	9210	9210	9210	9210	0
567	20230707	095500	62006570	9210	9210	9210	9210	0
568	20230707	095400	62006570	9210	9210	9210	9210	0
569	20230707	095300	62006570	9210	9210	9210	9210	0
570	20230707	095200	62006570	9210	9210	9210	9210	10
571	20230707	095100	61914470	9210	9210	9210	9210	0
572	20230707	095000	61914470	9210	9210	9210	9210	0
573	20230707	094900	61914470	9210	9210	9210	9210	30
574	20230707	094800	61638170	9240	9230	9240	9210	1046
575	20230707	094700	51976660	9220	9220	9220	9220	0
576	20230707	094600	51976660	9220	9220	9220	9220	0
577	20230707	094500	51976660	9220	9220	9220	9220	147
578	20230707	094400	50621320	9220	9220	9220	9220	60
579	20230707	094300	50068120	9220	9220	9220	9220	0
580	20230707	094200	50068120	9220	9220	9220	9220	3
581	20230707	094100	50040460	9220	9220	9220	9220	2
582	20230707	094000	50022020	9190	9190	9190	9190	0
583	20230707	093900	50022020	9190	9190	9190	9190	0
584	20230707	093800	50022020	9190	9190	9190	9190	0
585	20230707	093700	50022020	9190	9190	9190	9190	0
586	20230707	093600	50022020	9190	9190	9190	9190	0
587	20230707	093500	50022020	9190	9190	9190	9190	0
588	20230707	093400	50022020	9190	9220	9220	9190	108
589	20230707	093300	49029470	9220	9220	9220	9220	0
590	20230707	093200	49029470	9220	9220	9220	9220	0
591	20230707	093100	49029470	9220	9220	9220	9220	3
592	20230707	093000	49001810	9230	9230	9230	9230	0
593	20230707	092900	49001810	9230	9230	9230	9230	0
594	20230707	092800	49001810	9230	9230	9230	9230	0
595	20230707	092700	49001810	9230	9230	9230	9230	1
596	20230707	092600	48992580	9160	9160	9160	9160	0
597	20230707	092500	48992580	9160	9140	9160	9120	1452
598	20230707	092400	35700800	9140	9140	9140	9140	0
599	20230707	092300	35700800	9140	9140	9140	9140	0
600	20230707	092200	35700800	9140	9130	9140	9130	296
601	20230707	092100	32996360	9120	9120	9120	9120	10
602	20230707	092000	32905160	9120	9130	9130	9120	96
603	20230707	091900	32029540	9160	9160	9160	9160	32
604	20230707	091800	31736420	9140	9140	9140	9120	174
605	20230707	091700	30148730	9160	9160	9160	9160	0
606	20230707	091600	30148730	9160	9160	9160	9160	0
607	20230707	091500	30148730	9160	9160	9160	9160	55
608	20230707	091400	29644930	9170	9170	9180	9170	30
609	20230707	091300	29369730	9180	9180	9180	9180	10
610	20230707	091200	29277930	9180	9190	9190	9180	20
611	20230707	091100	29094230	9190	9190	9190	9190	0
612	20230707	091000	29094230	9190	9190	9190	9190	24
613	20230707	090900	28873670	9200	9160	9200	9160	189
614	20230707	090800	27135230	9160	9190	9190	9130	466
615	20230707	090700	22874320	9190	9190	9190	9190	0
616	20230707	090600	22874320	9190	9190	9190	9190	0
617	20230707	090500	22874320	9190	9190	9190	9190	0
618	20230707	090400	22874320	9190	9220	9220	9190	2
619	20230707	090300	22855910	9180	9200	9200	9180	101
620	20230707	090200	21928150	9230	9230	9230	9230	101
621	20230707	090100	20995920	9230	9230	9230	9230	1
622	20230707	090000	20986690	9370	9120	9370	9120	2299