KissMeData/049430/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	192200	55402330	9240	9240	9240	9240	108
3	20230710	192100	55402330	9240	9240	9240	9240	0
4	20230710	192000	55402330	9240	9240	9240	9240	0
5	20230710	191900	55402330	9240	9240	9240	9240	0
6	20230710	191800	55402330	9240	9240	9240	9240	0
7	20230710	191700	55402330	9240	9240	9240	9240	0
8	20230710	191600	55402330	9240	9240	9240	9240	0
9	20230710	191500	55402330	9240	9240	9240	9240	0
10	20230710	191400	55402330	9240	9240	9240	9240	0
11	20230710	191300	55402330	9240	9240	9240	9240	0
12	20230710	191200	55402330	9240	9240	9240	9240	0
13	20230710	191100	55402330	9240	9240	9240	9240	0
14	20230710	191000	55402330	9240	9240	9240	9240	0
15	20230710	190900	55402330	9240	9240	9240	9240	0
16	20230710	190800	55402330	9240	9240	9240	9240	0
17	20230710	190700	55402330	9240	9240	9240	9240	0
18	20230710	190600	55402330	9240	9240	9240	9240	0
19	20230710	190500	55402330	9240	9240	9240	9240	0
20	20230710	190400	55402330	9240	9240	9240	9240	0
21	20230710	190300	55402330	9240	9240	9240	9240	0
22	20230710	190200	55402330	9240	9240	9240	9240	0
23	20230710	190100	55402330	9240	9240	9240	9240	0
24	20230710	190000	55402330	9240	9240	9240	9240	0
25	20230710	185900	55402330	9240	9240	9240	9240	0
26	20230710	185800	55402330	9240	9240	9240	9240	0
27	20230710	185700	55402330	9240	9240	9240	9240	0
28	20230710	185600	55402330	9240	9240	9240	9240	0
29	20230710	185500	55402330	9240	9240	9240	9240	0
30	20230710	185400	55402330	9240	9240	9240	9240	0
31	20230710	185300	55402330	9240	9240	9240	9240	0
32	20230710	185200	55402330	9240	9240	9240	9240	108
33	20230710	185100	55402330	9240	9240	9240	9240	0
34	20230710	185000	55402330	9240	9240	9240	9240	0
35	20230710	184900	55402330	9240	9240	9240	9240	0
36	20230710	184800	55402330	9240	9240	9240	9240	0
37	20230710	184700	55402330	9240	9240	9240	9240	0
38	20230710	184600	55402330	9240	9240	9240	9240	0
39	20230710	184500	55402330	9240	9240	9240	9240	0
40	20230710	184400	55402330	9240	9240	9240	9240	0
41	20230710	184300	55402330	9240	9240	9240	9240	0
42	20230710	184200	55402330	9240	9240	9240	9240	0
43	20230710	184100	55402330	9240	9240	9240	9240	0
44	20230710	184000	55402330	9240	9240	9240	9240	0
45	20230710	183900	55402330	9240	9240	9240	9240	0
46	20230710	183800	55402330	9240	9240	9240	9240	0
47	20230710	183700	55402330	9240	9240	9240	9240	0
48	20230710	183600	55402330	9240	9240	9240	9240	0
49	20230710	183500	55402330	9240	9240	9240	9240	0
50	20230710	183400	55402330	9240	9240	9240	9240	0
51	20230710	183300	55402330	9240	9240	9240	9240	0
52	20230710	183200	55402330	9240	9240	9240	9240	0
53	20230710	183100	55402330	9240	9240	9240	9240	0
54	20230710	183000	55402330	9240	9240	9240	9240	0
55	20230710	182900	55402330	9240	9240	9240	9240	0
56	20230710	182800	55402330	9240	9240	9240	9240	0
57	20230710	182700	55402330	9240	9240	9240	9240	0
58	20230710	182600	55402330	9240	9240	9240	9240	0
59	20230710	182500	55402330	9240	9240	9240	9240	0
60	20230710	182400	55402330	9240	9240	9240	9240	0
61	20230710	182300	55402330	9240	9240	9240	9240	0
62	20230710	182200	55402330	9240	9240	9240	9240	108
63	20230710	182100	55402330	9240	9240	9240	9240	0
64	20230710	182000	55402330	9240	9240	9240	9240	0
65	20230710	181900	55402330	9240	9240	9240	9240	0
66	20230710	181800	55402330	9240	9240	9240	9240	0
67	20230710	181700	55402330	9240	9240	9240	9240	0
68	20230710	181600	55402330	9240	9240	9240	9240	0
69	20230710	181500	55402330	9240	9240	9240	9240	0
70	20230710	181400	55402330	9240	9240	9240	9240	0
71	20230710	181300	55402330	9240	9240	9240	9240	0
72	20230710	181200	55402330	9240	9240	9240	9240	0
73	20230710	181100	55402330	9240	9240	9240	9240	0
74	20230710	181000	55402330	9240	9240	9240	9240	0
75	20230710	180900	55402330	9240	9240	9240	9240	0
76	20230710	180800	55402330	9240	9240	9240	9240	0
77	20230710	180700	55402330	9240	9240	9240	9240	0
78	20230710	180600	55402330	9240	9240	9240	9240	0
79	20230710	180500	55402330	9240	9240	9240	9240	0
80	20230710	180400	55402330	9240	9240	9240	9240	0
81	20230710	180300	55402330	9240	9240	9240	9240	0
82	20230710	180200	55402330	9240	9240	9240	9240	0
83	20230710	180100	55402330	9240	9240	9240	9240	0
84	20230710	180000	55402330	9240	9240	9240	9240	0
85	20230710	175900	55402330	9240	9240	9240	9240	0
86	20230710	175800	55402330	9240	9240	9240	9240	0
87	20230710	175700	55402330	9240	9240	9240	9240	0
88	20230710	175600	55402330	9240	9240	9240	9240	0
89	20230710	175500	55402330	9240	9240	9240	9240	0
90	20230710	175400	55402330	9240	9240	9240	9240	0
91	20230710	175300	55402330	9240	9240	9240	9240	0
92	20230710	175200	55402330	9240	9240	9240	9240	108
93	20230710	175100	55402330	9240	9240	9240	9240	0
94	20230710	175000	55402330	9240	9240	9240	9240	0
95	20230710	174900	55402330	9240	9240	9240	9240	0
96	20230710	174800	55402330	9240	9240	9240	9240	0
97	20230710	174700	55402330	9240	9240	9240	9240	0
98	20230710	174600	55402330	9240	9240	9240	9240	0
99	20230710	174500	55402330	9240	9240	9240	9240	0
100	20230710	174400	55402330	9240	9240	9240	9240	0
101	20230710	174300	55402330	9240	9240	9240	9240	0
102	20230710	174200	55402330	9240	9240	9240	9240	0
103	20230710	174100	55402330	9240	9240	9240	9240	0
104	20230710	174000	55402330	9240	9240	9240	9240	0
105	20230710	173900	55402330	9240	9240	9240	9240	0
106	20230710	173800	55402330	9240	9240	9240	9240	0
107	20230710	173700	55402330	9240	9240	9240	9240	0
108	20230710	173600	55402330	9240	9240	9240	9240	0
109	20230710	173500	55402330	9240	9240	9240	9240	0
110	20230710	173400	55402330	9240	9240	9240	9240	0
111	20230710	173300	55402330	9240	9240	9240	9240	0
112	20230710	173200	55402330	9240	9240	9240	9240	0
113	20230710	173100	55402330	9240	9240	9240	9240	0
114	20230710	173000	55402330	9240	9240	9240	9240	0
115	20230710	172900	55402330	9240	9240	9240	9240	0
116	20230710	172800	55402330	9240	9240	9240	9240	0
117	20230710	172700	55402330	9240	9240	9240	9240	0
118	20230710	172600	55402330	9240	9240	9240	9240	0
119	20230710	172500	55402330	9240	9240	9240	9240	0
120	20230710	172400	55402330	9240	9240	9240	9240	0
121	20230710	172300	55402330	9240	9240	9240	9240	0
122	20230710	172200	55402330	9240	9240	9240	9240	108
123	20230710	172100	55402330	9240	9240	9240	9240	0
124	20230710	172000	55402330	9240	9240	9240	9240	0
125	20230710	171900	55402330	9240	9240	9240	9240	0
126	20230710	171800	55402330	9240	9240	9240	9240	0
127	20230710	171700	55402330	9240	9240	9240	9240	0
128	20230710	171600	55402330	9240	9240	9240	9240	0
129	20230710	171500	55402330	9240	9240	9240	9240	0
130	20230710	171400	55402330	9240	9240	9240	9240	0
131	20230710	171300	55402330	9240	9240	9240	9240	0
132	20230710	171200	55402330	9240	9240	9240	9240	0
133	20230710	171100	55402330	9240	9240	9240	9240	0
134	20230710	171000	55402330	9240	9240	9240	9240	0
135	20230710	170900	55402330	9240	9240	9240	9240	0
136	20230710	170800	55402330	9240	9240	9240	9240	0
137	20230710	170700	55402330	9240	9240	9240	9240	0
138	20230710	170600	55402330	9240	9240	9240	9240	0
139	20230710	170500	55402330	9240	9240	9240	9240	0
140	20230710	170400	55402330	9240	9240	9240	9240	0
141	20230710	170300	55402330	9240	9240	9240	9240	0
142	20230710	170200	55402330	9240	9240	9240	9240	0
143	20230710	170100	55402330	9240	9240	9240	9240	0
144	20230710	170000	55402330	9240	9240	9240	9240	0
145	20230710	165900	55402330	9240	9240	9240	9240	0
146	20230710	165800	55402330	9240	9240	9240	9240	0
147	20230710	165700	55402330	9240	9240	9240	9240	0
148	20230710	165600	55402330	9240	9240	9240	9240	0
149	20230710	165500	55402330	9240	9240	9240	9240	0
150	20230710	165400	55402330	9240	9240	9240	9240	0
151	20230710	165300	55402330	9240	9240	9240	9240	0
152	20230710	165200	55402330	9240	9240	9240	9240	108
153	20230710	165100	55402330	9240	9240	9240	9240	0
154	20230710	165000	55402330	9240	9240	9240	9240	0
155	20230710	164900	55402330	9240	9240	9240	9240	0
156	20230710	164800	55402330	9240	9240	9240	9240	0
157	20230710	164700	55402330	9240	9240	9240	9240	0
158	20230710	164600	55402330	9240	9240	9240	9240	0
159	20230710	164500	55402330	9240	9240	9240	9240	0
160	20230710	164400	55402330	9240	9240	9240	9240	0
161	20230710	164300	55402330	9240	9240	9240	9240	0
162	20230710	164200	55402330	9240	9240	9240	9240	0
163	20230710	164100	55402330	9240	9240	9240	9240	0
164	20230710	164000	55402330	9240	9240	9240	9240	0
165	20230710	163900	55402330	9240	9240	9240	9240	0
166	20230710	163800	55402330	9240	9240	9240	9240	0
167	20230710	163700	55402330	9240	9240	9240	9240	0
168	20230710	163600	55402330	9240	9240	9240	9240	0
169	20230710	163500	55402330	9240	9240	9240	9240	0
170	20230710	163400	55402330	9240	9240	9240	9240	0
171	20230710	163300	55402330	9240	9240	9240	9240	0
172	20230710	163200	55402330	9240	9240	9240	9240	0
173	20230710	163100	55402330	9240	9240	9240	9240	0
174	20230710	163000	55402330	9240	9240	9240	9240	0
175	20230710	162900	55402330	9240	9240	9240	9240	0
176	20230710	162800	55402330	9240	9240	9240	9240	0
177	20230710	162700	55402330	9240	9240	9240	9240	0
178	20230710	162600	55402330	9240	9240	9240	9240	0
179	20230710	162500	55402330	9240	9240	9240	9240	0
180	20230710	162400	55402330	9240	9240	9240	9240	0
181	20230710	162300	55402330	9240	9240	9240	9240	0
182	20230710	162200	55402330	9240	9240	9240	9240	108
183	20230710	162100	55402330	9240	9240	9240	9240	0
184	20230710	162000	55402330	9240	9240	9240	9240	0
185	20230710	161900	55402330	9240	9240	9240	9240	0
186	20230710	161800	55402330	9240	9240	9240	9240	0
187	20230710	161700	55402330	9240	9240	9240	9240	0
188	20230710	161600	55402330	9240	9240	9240	9240	0
189	20230710	161500	55402330	9240	9240	9240	9240	0
190	20230710	161400	55402330	9240	9240	9240	9240	0
191	20230710	161300	55402330	9240	9240	9240	9240	0
192	20230710	161200	55402330	9240	9240	9240	9240	0
193	20230710	161100	55402330	9240	9240	9240	9240	0
194	20230710	161000	55402330	9240	9240	9240	9240	0
195	20230710	160900	55402330	9240	9240	9240	9240	0
196	20230710	160800	55402330	9240	9240	9240	9240	0
197	20230710	160700	55402330	9240	9240	9240	9240	0
198	20230710	160600	55402330	9240	9240	9240	9240	0
199	20230710	160500	55402330	9240	9240	9240	9240	0
200	20230710	160400	55402330	9240	9240	9240	9240	0
201	20230710	160300	55402330	9240	9240	9240	9240	0
202	20230710	160200	55402330	9240	9240	9240	9240	0
203	20230710	160100	55402330	9240	9240	9240	9240	0
204	20230710	160000	55402330	9240	9240	9240	9240	0
205	20230710	155900	55402330	9240	9240	9240	9240	0
206	20230710	155800	55402330	9240	9240	9240	9240	0
207	20230710	155700	55402330	9240	9240	9240	9240	0
208	20230710	155600	55402330	9240	9240	9240	9240	0
209	20230710	155500	55402330	9240	9240	9240	9240	0
210	20230710	155400	55402330	9240	9240	9240	9240	0
211	20230710	155300	55402330	9240	9240	9240	9240	0
212	20230710	155200	55402330	9240	9240	9240	9240	108
213	20230710	155100	55402330	9240	9240	9240	9240	0
214	20230710	155000	55402330	9240	9240	9240	9240	0
215	20230710	154900	55402330	9240	9240	9240	9240	0
216	20230710	154800	55402330	9240	9240	9240	9240	0
217	20230710	154700	55402330	9240	9240	9240	9240	0
218	20230710	154600	55402330	9240	9240	9240	9240	0
219	20230710	154500	55402330	9240	9240	9240	9240	0
220	20230710	154400	55402330	9240	9240	9240	9240	0
221	20230710	154300	55402330	9240	9240	9240	9240	0
222	20230710	154200	55402330	9240	9240	9240	9240	0
223	20230710	154100	55402330	9240	9240	9240	9240	0
224	20230710	154000	55402330	9240	9240	9240	9240	0
225	20230710	153900	55402330	9240	9240	9240	9240	0
226	20230710	153800	55402330	9240	9240	9240	9240	0
227	20230710	153700	55402330	9240	9240	9240	9240	0
228	20230710	153600	55402330	9240	9240	9240	9240	0
229	20230710	153500	55402330	9240	9240	9240	9240	0
230	20230710	153400	55402330	9240	9240	9240	9240	0
231	20230710	153300	55402330	9240	9240	9240	9240	0
232	20230710	153200	55402330	9240	9240	9240	9240	0
233	20230710	153100	55402330	9240	9240	9240	9240	0
234	20230710	153000	55402330	9240	9240	9240	9240	108
235	20230710	152900	54404410	9240	9240	9240	9240	0
236	20230710	152800	54404410	9240	9240	9240	9240	0
237	20230710	152700	54404410	9240	9240	9240	9240	0
238	20230710	152600	54404410	9240	9240	9240	9240	0
239	20230710	152500	54404410	9240	9240	9240	9240	0
240	20230710	152400	54404410	9240	9240	9240	9240	0
241	20230710	152300	54404410	9240	9240	9240	9240	0
242	20230710	152200	54404410	9240	9240	9240	9240	0
243	20230710	152100	54404410	9240	9240	9240	9240	0
244	20230710	152000	54404410	9240	9240	9240	9240	0
245	20230710	151900	54404410	9240	9240	9240	9240	1
246	20230710	151800	54395170	9240	9240	9240	9240	0
247	20230710	151700	54395170	9240	9240	9240	9240	0
248	20230710	151600	54395170	9240	9240	9240	9240	0
249	20230710	151500	54395170	9240	9240	9240	9240	2
250	20230710	151400	54376690	9240	9240	9240	9240	0
251	20230710	151300	54376690	9240	9240	9240	9240	0
252	20230710	151200	54376690	9240	9240	9240	9240	0
253	20230710	151100	54376690	9240	9240	9240	9240	0
254	20230710	151000	54376690	9240	9240	9240	9240	0
255	20230710	150900	54376690	9240	9240	9240	9240	0
256	20230710	150800	54376690	9240	9240	9240	9240	0
257	20230710	150700	54376690	9240	9240	9240	9240	0
258	20230710	150600	54376690	9240	9240	9240	9240	0
259	20230710	150500	54376690	9240	9240	9240	9240	0
260	20230710	150400	54376690	9240	9240	9240	9240	0
261	20230710	150300	54376690	9240	9240	9240	9240	0
262	20230710	150200	54376690	9240	9240	9240	9240	0
263	20230710	150100	54376690	9240	9240	9240	9240	0
264	20230710	150000	54376690	9240	9240	9240	9240	0
265	20230710	145900	54376690	9240	9240	9240	9240	0
266	20230710	145800	54376690	9240	9240	9240	9240	0
267	20230710	145700	54376690	9240	9240	9240	9240	0
268	20230710	145600	54376690	9240	9240	9240	9240	0
269	20230710	145500	54376690	9240	9240	9240	9240	0
270	20230710	145400	54376690	9240	9240	9240	9240	0
271	20230710	145300	54376690	9240	9240	9240	9240	0
272	20230710	145200	54376690	9240	9240	9240	9240	0
273	20230710	145100	54376690	9240	9240	9240	9240	0
274	20230710	145000	54376690	9240	9240	9240	9240	0
275	20230710	144900	54376690	9240	9240	9240	9240	0
276	20230710	144800	54376690	9240	9240	9240	9240	0
277	20230710	144700	54376690	9240	9240	9240	9240	0
278	20230710	144600	54376690	9240	9240	9240	9240	0
279	20230710	144500	54376690	9240	9240	9240	9240	0
280	20230710	144400	54376690	9240	9240	9240	9240	100
281	20230710	144300	53452690	9240	9240	9240	9240	0
282	20230710	144200	53452690	9240	9240	9240	9240	0
283	20230710	144100	53452690	9240	9240	9240	9240	0
284	20230710	144000	53452690	9240	9240	9240	9240	28
285	20230710	143900	53193970	9230	9230	9230	9230	0
286	20230710	143800	53193970	9230	9230	9230	9230	0
287	20230710	143700	53193970	9230	9230	9230	9230	0
288	20230710	143600	53193970	9230	9230	9230	9230	0
289	20230710	143500	53193970	9230	9230	9230	9230	0
290	20230710	143400	53193970	9230	9230	9230	9230	0
291	20230710	143300	53193970	9230	9230	9230	9230	0
292	20230710	143200	53193970	9230	9230	9230	9230	0
293	20230710	143100	53193970	9230	9230	9230	9230	0
294	20230710	143000	53193970	9230	9230	9230	9230	0
295	20230710	142900	53193970	9230	9230	9230	9230	0
296	20230710	142800	53193970	9230	9230	9230	9230	0
297	20230710	142700	53193970	9230	9230	9230	9230	0
298	20230710	142600	53193970	9230	9230	9230	9230	0
299	20230710	142500	53193970	9230	9230	9230	9230	0
300	20230710	142400	53193970	9230	9230	9230	9230	0
301	20230710	142300	53193970	9230	9230	9230	9230	0
302	20230710	142200	53193970	9230	9230	9230	9230	0
303	20230710	142100	53193970	9230	9240	9240	9230	153
304	20230710	142000	51781630	9240	9240	9240	9240	0
305	20230710	141900	51781630	9240	9240	9240	9240	0
306	20230710	141800	51781630	9240	9240	9240	9240	0
307	20230710	141700	51781630	9240	9240	9240	9240	0
308	20230710	141600	51781630	9240	9240	9240	9240	0
309	20230710	141500	51781630	9240	9240	9240	9240	0
310	20230710	141400	51781630	9240	9240	9240	9240	0
311	20230710	141300	51781630	9240	9240	9240	9240	0
312	20230710	141200	51781630	9240	9240	9240	9240	0
313	20230710	141100	51781630	9240	9240	9240	9240	0
314	20230710	141000	51781630	9240	9240	9240	9240	0
315	20230710	140900	51781630	9240	9240	9240	9240	0
316	20230710	140800	51781630	9240	9240	9240	9240	0
317	20230710	140700	51781630	9240	9240	9240	9240	0
318	20230710	140600	51781630	9240	9240	9240	9240	0
319	20230710	140500	51781630	9240	9240	9240	9240	0
320	20230710	140400	51781630	9240	9240	9240	9240	0
321	20230710	140300	51781630	9240	9240	9240	9240	0
322	20230710	140200	51781630	9240	9240	9240	9240	0
323	20230710	140100	51781630	9240	9240	9240	9240	7
324	20230710	140000	51716950	9250	9250	9250	9250	0
325	20230710	135900	51716950	9250	9250	9250	9250	0
326	20230710	135800	51716950	9250	9250	9250	9250	0
327	20230710	135700	51716950	9250	9250	9250	9250	10
328	20230710	135600	51624450	9250	9250	9250	9250	50
329	20230710	135500	51161950	9250	9250	9250	9250	0
330	20230710	135400	51161950	9250	9250	9250	9250	0
331	20230710	135300	51161950	9250	9250	9250	9250	0
332	20230710	135200	51161950	9250	9250	9250	9250	0
333	20230710	135100	51161950	9250	9250	9250	9250	0
334	20230710	135000	51161950	9250	9250	9250	9250	0
335	20230710	134900	51161950	9250	9250	9250	9250	0
336	20230710	134800	51161950	9250	9250	9250	9250	0
337	20230710	134700	51161950	9250	9250	9250	9250	0
338	20230710	134600	51161950	9250	9250	9250	9250	0
339	20230710	134500	51161950	9250	9250	9250	9250	31
340	20230710	134400	50875200	9250	9250	9250	9250	0
341	20230710	134300	50875200	9250	9250	9250	9250	0
342	20230710	134200	50875200	9250	9250	9250	9250	0
343	20230710	134100	50875200	9250	9250	9250	9250	0
344	20230710	134000	50875200	9250	9250	9250	9250	0
345	20230710	133900	50875200	9250	9250	9250	9250	0
346	20230710	133800	50875200	9250	9250	9250	9250	0
347	20230710	133700	50875200	9250	9250	9250	9250	0
348	20230710	133600	50875200	9250	9250	9250	9250	0
349	20230710	133500	50875200	9250	9250	9250	9250	0
350	20230710	133400	50875200	9250	9250	9250	9250	10
351	20230710	133300	50782700	9250	9250	9250	9250	0
352	20230710	133200	50782700	9250	9250	9250	9250	0
353	20230710	133100	50782700	9250	9250	9250	9250	0
354	20230710	133000	50782700	9250	9250	9250	9250	0
355	20230710	132900	50782700	9250	9250	9250	9250	0
356	20230710	132800	50782700	9250	9250	9250	9250	0
357	20230710	132700	50782700	9250	9250	9250	9250	0
358	20230710	132600	50782700	9250	9250	9250	9250	0
359	20230710	132500	50782700	9250	9250	9250	9250	0
360	20230710	132400	50782700	9250	9250	9250	9250	0
361	20230710	132300	50782700	9250	9250	9250	9250	0
362	20230710	132200	50782700	9250	9250	9250	9250	0
363	20230710	132100	50782700	9250	9250	9250	9250	0
364	20230710	132000	50782700	9250	9250	9250	9250	0
365	20230710	131900	50782700	9250	9250	9250	9250	0
366	20230710	131800	50782700	9250	9250	9250	9250	2
367	20230710	131700	50764200	9250	9250	9250	9250	2
368	20230710	131600	50745700	9250	9250	9250	9250	0
369	20230710	131500	50745700	9250	9250	9250	9250	0
370	20230710	131400	50745700	9250	9250	9250	9250	0
371	20230710	131300	50745700	9250	9250	9250	9250	0
372	20230710	131200	50745700	9250	9250	9250	9250	0
373	20230710	131100	50745700	9250	9250	9250	9250	10
374	20230710	131000	50653200	9250	9250	9250	9250	0
375	20230710	130900	50653200	9250	9250	9250	9250	0
376	20230710	130800	50653200	9250	9250	9250	9250	1
377	20230710	130700	50643950	9250	9250	9250	9250	0
378	20230710	130600	50643950	9250	9250	9250	9250	0
379	20230710	130500	50643950	9250	9250	9250	9250	0
380	20230710	130400	50643950	9250	9250	9250	9250	0
381	20230710	130300	50643950	9250	9250	9250	9250	0
382	20230710	130200	50643950	9250	9250	9250	9250	0
383	20230710	130100	50643950	9250	9250	9250	9250	0
384	20230710	130000	50643950	9250	9250	9250	9250	0
385	20230710	125900	50643950	9250	9250	9250	9250	0
386	20230710	125800	50643950	9250	9250	9250	9250	0
387	20230710	125700	50643950	9250	9250	9250	9250	7
388	20230710	125600	50579200	9250	9250	9250	9250	0
389	20230710	125500	50579200	9250	9250	9250	9250	0
390	20230710	125400	50579200	9250	9250	9250	9250	0
391	20230710	125300	50579200	9250	9250	9250	9250	0
392	20230710	125200	50579200	9250	9250	9250	9250	0
393	20230710	125100	50579200	9250	9250	9250	9250	0
394	20230710	125000	50579200	9250	9250	9250	9250	0
395	20230710	124900	50579200	9250	9250	9250	9250	0
396	20230710	124800	50579200	9250	9250	9250	9250	0
397	20230710	124700	50579200	9250	9250	9250	9250	0
398	20230710	124600	50579200	9250	9250	9250	9250	0
399	20230710	124500	50579200	9250	9250	9250	9250	0
400	20230710	124400	50579200	9250	9250	9250	9250	0
401	20230710	124300	50579200	9250	9250	9250	9250	0
402	20230710	124200	50579200	9250	9250	9250	9250	0
403	20230710	124100	50579200	9250	9250	9250	9250	15
404	20230710	124000	50440450	9220	9220	9220	9220	0
405	20230710	123900	50440450	9220	9220	9220	9220	0
406	20230710	123800	50440450	9220	9220	9220	9220	0
407	20230710	123700	50440450	9220	9240	9240	9220	2000
408	20230710	123600	31981890	9250	9250	9250	9250	0
409	20230710	123500	31981890	9250	9250	9250	9250	0
410	20230710	123400	31981890	9250	9250	9250	9250	0
411	20230710	123300	31981890	9250	9250	9250	9250	0
412	20230710	123200	31981890	9250	9250	9250	9250	0
413	20230710	123100	31981890	9250	9250	9250	9250	1
414	20230710	123000	31972640	9240	9240	9240	9240	0
415	20230710	122900	31972640	9240	9240	9240	9240	0
416	20230710	122800	31972640	9240	9240	9240	9240	0
417	20230710	122700	31972640	9240	9240	9240	9240	0
418	20230710	122600	31972640	9240	9240	9240	9240	0
419	20230710	122500	31972640	9240	9240	9240	9240	0
420	20230710	122400	31972640	9240	9240	9240	9240	0
421	20230710	122300	31972640	9240	9240	9240	9240	0
422	20230710	122200	31972640	9240	9240	9240	9240	0
423	20230710	122100	31972640	9240	9240	9240	9240	0
424	20230710	122000	31972640	9240	9240	9240	9240	0
425	20230710	121900	31972640	9240	9240	9240	9240	0
426	20230710	121800	31972640	9240	9240	9240	9240	0
427	20230710	121700	31972640	9240	9240	9240	9240	0
428	20230710	121600	31972640	9240	9240	9240	9240	0
429	20230710	121500	31972640	9240	9240	9240	9240	30
430	20230710	121400	31695440	9240	9240	9240	9240	151
431	20230710	121300	30300200	9240	9240	9240	9240	500
432	20230710	121200	25680200	9240	9240	9240	9240	0
433	20230710	121100	25680200	9240	9240	9240	9240	0
434	20230710	121000	25680200	9240	9240	9240	9240	0
435	20230710	120900	25680200	9240	9240	9240	9240	0
436	20230710	120800	25680200	9240	9240	9240	9240	0
437	20230710	120700	25680200	9240	9240	9240	9240	0
438	20230710	120600	25680200	9240	9240	9240	9240	0
439	20230710	120500	25680200	9240	9240	9240	9240	0
440	20230710	120400	25680200	9240	9240	9240	9240	10
441	20230710	120300	25587800	9240	9240	9240	9240	0
442	20230710	120200	25587800	9240	9240	9240	9240	0
443	20230710	120100	25587800	9240	9240	9240	9240	0
444	20230710	120000	25587800	9240	9240	9240	9240	2
445	20230710	115900	25569320	9240	9240	9240	9240	0
446	20230710	115800	25569320	9240	9240	9240	9240	0
447	20230710	115700	25569320	9240	9240	9240	9240	0
448	20230710	115600	25569320	9240	9240	9240	9240	0
449	20230710	115500	25569320	9240	9240	9240	9240	0
450	20230710	115400	25569320	9240	9240	9240	9240	0
451	20230710	115300	25569320	9240	9240	9240	9240	0
452	20230710	115200	25569320	9240	9240	9240	9240	0
453	20230710	115100	25569320	9240	9240	9240	9240	0
454	20230710	115000	25569320	9240	9240	9240	9240	0
455	20230710	114900	25569320	9240	9240	9240	9240	0
456	20230710	114800	25569320	9240	9240	9240	9240	0
457	20230710	114700	25569320	9240	9240	9240	9240	0
458	20230710	114600	25569320	9240	9240	9240	9240	0
459	20230710	114500	25569320	9240	9240	9240	9240	0
460	20230710	114400	25569320	9240	9240	9240	9240	4
461	20230710	114300	25532360	9240	9240	9240	9240	0
462	20230710	114200	25532360	9240	9240	9240	9240	0
463	20230710	114100	25532360	9240	9240	9240	9240	1
464	20230710	114000	25523120	9240	9240	9240	9240	1
465	20230710	113900	25513880	9240	9240	9240	9240	2
466	20230710	113800	25495400	9240	9240	9240	9240	20
467	20230710	113700	25310600	9230	9230	9230	9230	0
468	20230710	113600	25310600	9230	9230	9230	9230	1
469	20230710	113500	25301370	9240	9240	9240	9240	6
470	20230710	113400	25245930	9240	9240	9240	9240	2
471	20230710	113300	25227450	9240	9240	9240	9240	0
472	20230710	113200	25227450	9240	9240	9240	9240	0
473	20230710	113100	25227450	9240	9240	9240	9240	0
474	20230710	113000	25227450	9240	9240	9240	9240	0
475	20230710	112900	25227450	9240	9240	9240	9240	0
476	20230710	112800	25227450	9240	9240	9240	9240	1
477	20230710	112700	25218210	9230	9230	9230	9230	0
478	20230710	112600	25218210	9230	9230	9230	9230	0
479	20230710	112500	25218210	9230	9230	9230	9230	0
480	20230710	112400	25218210	9230	9230	9230	9230	1000
481	20230710	112300	15988210	9240	9240	9240	9240	0
482	20230710	112200	15988210	9240	9240	9240	9240	0
483	20230710	112100	15988210	9240	9240	9240	9240	10
484	20230710	112000	15895810	9240	9240	9240	9240	30
485	20230710	111900	15618610	9240	9240	9240	9240	0
486	20230710	111800	15618610	9240	9240	9240	9240	0
487	20230710	111700	15618610	9240	9230	9240	9230	2
488	20230710	111600	15600140	9240	9240	9240	9240	0
489	20230710	111500	15600140	9240	9240	9240	9240	0
490	20230710	111400	15600140	9240	9240	9240	9240	0
491	20230710	111300	15600140	9240	9240	9240	9240	0
492	20230710	111200	15600140	9240	9240	9240	9240	0
493	20230710	111100	15600140	9240	9240	9240	9240	0
494	20230710	111000	15600140	9240	9240	9240	9240	1
495	20230710	110900	15590900	9240	9240	9240	9240	0
496	20230710	110800	15590900	9240	9240	9240	9240	20
497	20230710	110700	15406100	9240	9240	9240	9240	0
498	20230710	110600	15406100	9240	9240	9240	9240	1
499	20230710	110500	15396860	9240	9240	9240	9240	0
500	20230710	110400	15396860	9240	9240	9240	9240	0
501	20230710	110300	15396860	9240	9240	9240	9240	0
502	20230710	110200	15396860	9240	9240	9240	9240	0
503	20230710	110100	15396860	9240	9240	9240	9240	1
504	20230710	110000	15387620	9240	9240	9240	9240	1
505	20230710	105900	15378380	9240	9240	9240	9240	0
506	20230710	105800	15378380	9240	9240	9240	9240	0
507	20230710	105700	15378380	9240	9240	9240	9240	144
508	20230710	105600	14047820	9250	9250	9250	9250	0
509	20230710	105500	14047820	9250	9250	9250	9250	0
510	20230710	105400	14047820	9250	9250	9250	9250	0
511	20230710	105300	14047820	9250	9250	9250	9250	0
512	20230710	105200	14047820	9250	9250	9250	9250	0
513	20230710	105100	14047820	9250	9250	9250	9250	0
514	20230710	105000	14047820	9250	9250	9250	9250	0
515	20230710	104900	14047820	9250	9250	9250	9250	0
516	20230710	104800	14047820	9250	9250	9250	9250	0
517	20230710	104700	14047820	9250	9250	9250	9250	0
518	20230710	104600	14047820	9250	9250	9250	9250	0
519	20230710	104500	14047820	9250	9250	9250	9250	150
520	20230710	104400	12660320	9240	9240	9240	9240	0
521	20230710	104300	12660320	9240	9240	9240	9240	226
522	20230710	104200	10572080	9240	9240	9240	9240	0
523	20230710	104100	10572080	9240	9240	9240	9240	11
524	20230710	104000	10470440	9240	9240	9240	9240	0
525	20230710	103900	10470440	9240	9240	9240	9240	0
526	20230710	103800	10470440	9240	9240	9240	9240	0
527	20230710	103700	10470440	9240	9240	9240	9240	0
528	20230710	103600	10470440	9240	9240	9240	9240	5
529	20230710	103500	10424240	9240	9240	9240	9240	0
530	20230710	103400	10424240	9240	9240	9240	9240	0
531	20230710	103300	10424240	9240	9240	9240	9240	0
532	20230710	103200	10424240	9240	9240	9240	9240	0
533	20230710	103100	10424240	9240	9240	9240	9240	0
534	20230710	103000	10424240	9240	9240	9240	9240	1
535	20230710	102900	10415000	9240	9240	9240	9240	0
536	20230710	102800	10415000	9240	9240	9240	9240	0
537	20230710	102700	10415000	9240	9240	9240	9240	12
538	20230710	102600	10304120	9240	9240	9240	9240	0
539	20230710	102500	10304120	9240	9240	9240	9240	0
540	20230710	102400	10304120	9240	9240	9240	9240	0
541	20230710	102300	10304120	9240	9240	9240	9240	0
542	20230710	102200	10304120	9240	9240	9240	9240	0
543	20230710	102100	10304120	9240	9240	9240	9240	0
544	20230710	102000	10304120	9240	9240	9240	9240	0
545	20230710	101900	10304120	9240	9240	9240	9240	0
546	20230710	101800	10304120	9240	9240	9240	9240	19
547	20230710	101700	10128560	9240	9240	9240	9240	0
548	20230710	101600	10128560	9240	9240	9240	9240	0
549	20230710	101500	10128560	9240	9240	9240	9240	0
550	20230710	101400	10128560	9240	9240	9240	9240	0
551	20230710	101300	10128560	9240	9240	9240	9240	5
552	20230710	101200	10082360	9230	9230	9230	9230	0
553	20230710	101100	10082360	9230	9230	9230	9230	0
554	20230710	101000	10082360	9230	9230	9230	9230	0
555	20230710	100900	10082360	9230	9230	9230	9230	0
556	20230710	100800	10082360	9230	9230	9230	9230	62
557	20230710	100700	9510100	9230	9230	9230	9230	0
558	20230710	100600	9510100	9230	9230	9230	9230	3
559	20230710	100500	9482410	9230	9230	9230	9230	0
560	20230710	100400	9482410	9230	9230	9230	9230	0
561	20230710	100300	9482410	9230	9230	9230	9230	0
562	20230710	100200	9482410	9230	9230	9230	9230	0
563	20230710	100100	9482410	9230	9230	9230	9230	0
564	20230710	100000	9482410	9230	9230	9230	9230	0
565	20230710	095900	9482410	9230	9230	9230	9230	1
566	20230710	095800	9473180	9210	9210	9210	9210	23
567	20230710	095700	9261350	9210	9210	9210	9210	0
568	20230710	095600	9261350	9210	9210	9210	9210	0
569	20230710	095500	9261350	9210	9210	9210	9210	0
570	20230710	095400	9261350	9210	9210	9210	9210	0
571	20230710	095300	9261350	9210	9210	9210	9210	0
572	20230710	095200	9261350	9210	9210	9210	9210	0
573	20230710	095100	9261350	9210	9210	9210	9210	0
574	20230710	095000	9261350	9210	9210	9210	9210	0
575	20230710	094900	9261350	9210	9210	9210	9210	0
576	20230710	094800	9261350	9210	9210	9210	9210	317
577	20230710	094700	6341780	9210	9210	9210	9210	0
578	20230710	094600	6341780	9210	9210	9210	9210	0
579	20230710	094500	6341780	9210	9210	9210	9210	0
580	20230710	094400	6341780	9210	9210	9210	9210	0
581	20230710	094300	6341780	9210	9210	9210	9210	0
582	20230710	094200	6341780	9210	9210	9210	9210	0
583	20230710	094100	6341780	9210	9210	9210	9210	0
584	20230710	094000	6341780	9210	9210	9210	9210	0
585	20230710	093900	6341780	9210	9210	9210	9210	0
586	20230710	093800	6341780	9210	9210	9210	9210	0
587	20230710	093700	6341780	9210	9210	9210	9210	0
588	20230710	093600	6341780	9210	9210	9210	9210	0
589	20230710	093500	6341780	9210	9210	9210	9210	0
590	20230710	093400	6341780	9210	9210	9210	9210	1
591	20230710	093300	6332570	9210	9210	9210	9210	1
592	20230710	093200	6323360	9190	9190	9190	9190	0
593	20230710	093100	6323360	9190	9190	9190	9190	0
594	20230710	093000	6323360	9190	9190	9190	9190	0
595	20230710	092900	6323360	9190	9190	9190	9190	0
596	20230710	092800	6323360	9190	9190	9190	9190	0
597	20230710	092700	6323360	9190	9190	9190	9190	0
598	20230710	092600	6323360	9190	9190	9190	9190	0
599	20230710	092500	6323360	9190	9190	9190	9190	0
600	20230710	092400	6323360	9190	9190	9190	9190	0
601	20230710	092300	6323360	9190	9190	9190	9190	5
602	20230710	092200	6277410	9200	9210	9210	9200	513
603	20230710	092100	1557780	9220	9220	9220	9220	0
604	20230710	092000	1557780	9220	9220	9220	9220	0
605	20230710	091900	1557780	9220	9220	9220	9220	0
606	20230710	091800	1557780	9220	9220	9220	9220	3
607	20230710	091700	1530120	9220	9220	9220	9220	0
608	20230710	091600	1530120	9220	9220	9220	9220	0
609	20230710	091500	1530120	9220	9220	9220	9220	8
610	20230710	091400	1456360	9220	9220	9220	9220	0
611	20230710	091300	1456360	9220	9220	9220	9220	2
612	20230710	091200	1437920	9220	9220	9220	9220	4
613	20230710	091100	1401040	9200	9200	9200	9200	0
614	20230710	091000	1401040	9200	9200	9200	9200	0
615	20230710	090900	1401040	9200	9200	9200	9200	0
616	20230710	090800	1401040	9200	9200	9200	9200	0
617	20230710	090700	1401040	9200	9210	9210	9200	2
618	20230710	090600	1382630	9190	9190	9190	9190	0
619	20230710	090500	1382630	9190	9240	9240	9190	2
620	20230710	090400	1364200	9200	9200	9200	9200	0
621	20230710	090300	1364200	9200	9200	9200	9200	0
622	20230710	090200	1364200	9200	9220	9220	9200	21
623	20230710	090100	1170940	9220	9220	9220	9220	0
624	20230710	090000	1170940	9220	9220	9220	9220	127