KissMeData/049430/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	192100	125619080	9250	9250	9250	9250	72
3	20230711	192000	125619080	9250	9250	9250	9250	0
4	20230711	191900	125619080	9250	9250	9250	9250	0
5	20230711	191800	125619080	9250	9250	9250	9250	0
6	20230711	191700	125619080	9250	9250	9250	9250	0
7	20230711	191600	125619080	9250	9250	9250	9250	0
8	20230711	191500	125619080	9250	9250	9250	9250	0
9	20230711	191400	125619080	9250	9250	9250	9250	0
10	20230711	191300	125619080	9250	9250	9250	9250	0
11	20230711	191200	125619080	9250	9250	9250	9250	0
12	20230711	191100	125619080	9250	9250	9250	9250	0
13	20230711	191000	125619080	9250	9250	9250	9250	0
14	20230711	190900	125619080	9250	9250	9250	9250	0
15	20230711	190800	125619080	9250	9250	9250	9250	0
16	20230711	190700	125619080	9250	9250	9250	9250	0
17	20230711	190600	125619080	9250	9250	9250	9250	0
18	20230711	190500	125619080	9250	9250	9250	9250	0
19	20230711	190400	125619080	9250	9250	9250	9250	0
20	20230711	190300	125619080	9250	9250	9250	9250	0
21	20230711	190200	125619080	9250	9250	9250	9250	0
22	20230711	190100	125619080	9250	9250	9250	9250	0
23	20230711	190000	125619080	9250	9250	9250	9250	0
24	20230711	185900	125619080	9250	9250	9250	9250	0
25	20230711	185800	125619080	9250	9250	9250	9250	0
26	20230711	185700	125619080	9250	9250	9250	9250	0
27	20230711	185600	125619080	9250	9250	9250	9250	0
28	20230711	185500	125619080	9250	9250	9250	9250	0
29	20230711	185400	125619080	9250	9250	9250	9250	0
30	20230711	185300	125619080	9250	9250	9250	9250	0
31	20230711	185200	125619080	9250	9250	9250	9250	0
32	20230711	185100	125619080	9250	9250	9250	9250	72
33	20230711	185000	125619080	9250	9250	9250	9250	0
34	20230711	184900	125619080	9250	9250	9250	9250	0
35	20230711	184800	125619080	9250	9250	9250	9250	0
36	20230711	184700	125619080	9250	9250	9250	9250	0
37	20230711	184600	125619080	9250	9250	9250	9250	0
38	20230711	184500	125619080	9250	9250	9250	9250	0
39	20230711	184400	125619080	9250	9250	9250	9250	0
40	20230711	184300	125619080	9250	9250	9250	9250	0
41	20230711	184200	125619080	9250	9250	9250	9250	0
42	20230711	184100	125619080	9250	9250	9250	9250	0
43	20230711	184000	125619080	9250	9250	9250	9250	0
44	20230711	183900	125619080	9250	9250	9250	9250	0
45	20230711	183800	125619080	9250	9250	9250	9250	0
46	20230711	183700	125619080	9250	9250	9250	9250	0
47	20230711	183600	125619080	9250	9250	9250	9250	0
48	20230711	183500	125619080	9250	9250	9250	9250	0
49	20230711	183400	125619080	9250	9250	9250	9250	0
50	20230711	183300	125619080	9250	9250	9250	9250	0
51	20230711	183200	125619080	9250	9250	9250	9250	0
52	20230711	183100	125619080	9250	9250	9250	9250	0
53	20230711	183000	125619080	9250	9250	9250	9250	0
54	20230711	182900	125619080	9250	9250	9250	9250	0
55	20230711	182800	125619080	9250	9250	9250	9250	0
56	20230711	182700	125619080	9250	9250	9250	9250	0
57	20230711	182600	125619080	9250	9250	9250	9250	0
58	20230711	182500	125619080	9250	9250	9250	9250	0
59	20230711	182400	125619080	9250	9250	9250	9250	0
60	20230711	182300	125619080	9250	9250	9250	9250	0
61	20230711	182200	125619080	9250	9250	9250	9250	0
62	20230711	182100	125619080	9250	9250	9250	9250	72
63	20230711	182000	125619080	9250	9250	9250	9250	0
64	20230711	181900	125619080	9250	9250	9250	9250	0
65	20230711	181800	125619080	9250	9250	9250	9250	0
66	20230711	181700	125619080	9250	9250	9250	9250	0
67	20230711	181600	125619080	9250	9250	9250	9250	0
68	20230711	181500	125619080	9250	9250	9250	9250	0
69	20230711	181400	125619080	9250	9250	9250	9250	0
70	20230711	181300	125619080	9250	9250	9250	9250	0
71	20230711	181200	125619080	9250	9250	9250	9250	0
72	20230711	181100	125619080	9250	9250	9250	9250	0
73	20230711	181000	125619080	9250	9250	9250	9250	0
74	20230711	180900	125619080	9250	9250	9250	9250	0
75	20230711	180800	125619080	9250	9250	9250	9250	0
76	20230711	180700	125619080	9250	9250	9250	9250	0
77	20230711	180600	125619080	9250	9250	9250	9250	0
78	20230711	180500	125619080	9250	9250	9250	9250	0
79	20230711	180400	125619080	9250	9250	9250	9250	0
80	20230711	180300	125619080	9250	9250	9250	9250	0
81	20230711	180200	125619080	9250	9250	9250	9250	0
82	20230711	180100	125619080	9250	9250	9250	9250	0
83	20230711	180000	125619080	9250	9250	9250	9250	0
84	20230711	175900	125619080	9250	9250	9250	9250	0
85	20230711	175800	125619080	9250	9250	9250	9250	0
86	20230711	175700	125619080	9250	9250	9250	9250	0
87	20230711	175600	125619080	9250	9250	9250	9250	0
88	20230711	175500	125619080	9250	9250	9250	9250	0
89	20230711	175400	125619080	9250	9250	9250	9250	0
90	20230711	175300	125619080	9250	9250	9250	9250	0
91	20230711	175200	125619080	9250	9250	9250	9250	0
92	20230711	175100	125619080	9250	9250	9250	9250	72
93	20230711	175000	125619080	9250	9250	9250	9250	0
94	20230711	174900	125619080	9250	9250	9250	9250	0
95	20230711	174800	125619080	9250	9250	9250	9250	0
96	20230711	174700	125619080	9250	9250	9250	9250	0
97	20230711	174600	125619080	9250	9250	9250	9250	0
98	20230711	174500	125619080	9250	9250	9250	9250	0
99	20230711	174400	125619080	9250	9250	9250	9250	0
100	20230711	174300	125619080	9250	9250	9250	9250	0
101	20230711	174200	125619080	9250	9250	9250	9250	0
102	20230711	174100	125619080	9250	9250	9250	9250	0
103	20230711	174000	125619080	9250	9250	9250	9250	0
104	20230711	173900	125619080	9250	9250	9250	9250	0
105	20230711	173800	125619080	9250	9250	9250	9250	0
106	20230711	173700	125619080	9250	9250	9250	9250	0
107	20230711	173600	125619080	9250	9250	9250	9250	0
108	20230711	173500	125619080	9250	9250	9250	9250	0
109	20230711	173400	125619080	9250	9250	9250	9250	0
110	20230711	173300	125619080	9250	9250	9250	9250	0
111	20230711	173200	125619080	9250	9250	9250	9250	0
112	20230711	173100	125619080	9250	9250	9250	9250	0
113	20230711	173000	125619080	9250	9250	9250	9250	0
114	20230711	172900	125619080	9250	9250	9250	9250	0
115	20230711	172800	125619080	9250	9250	9250	9250	0
116	20230711	172700	125619080	9250	9250	9250	9250	0
117	20230711	172600	125619080	9250	9250	9250	9250	0
118	20230711	172500	125619080	9250	9250	9250	9250	0
119	20230711	172400	125619080	9250	9250	9250	9250	0
120	20230711	172300	125619080	9250	9250	9250	9250	0
121	20230711	172200	125619080	9250	9250	9250	9250	0
122	20230711	172100	125619080	9250	9250	9250	9250	72
123	20230711	172000	125619080	9250	9250	9250	9250	0
124	20230711	171900	125619080	9250	9250	9250	9250	0
125	20230711	171800	125619080	9250	9250	9250	9250	0
126	20230711	171700	125619080	9250	9250	9250	9250	0
127	20230711	171600	125619080	9250	9250	9250	9250	0
128	20230711	171500	125619080	9250	9250	9250	9250	0
129	20230711	171400	125619080	9250	9250	9250	9250	0
130	20230711	171300	125619080	9250	9250	9250	9250	0
131	20230711	171200	125619080	9250	9250	9250	9250	0
132	20230711	171100	125619080	9250	9250	9250	9250	0
133	20230711	171000	125619080	9250	9250	9250	9250	0
134	20230711	170900	125619080	9250	9250	9250	9250	0
135	20230711	170800	125619080	9250	9250	9250	9250	0
136	20230711	170700	125619080	9250	9250	9250	9250	0
137	20230711	170600	125619080	9250	9250	9250	9250	0
138	20230711	170500	125619080	9250	9250	9250	9250	0
139	20230711	170400	125619080	9250	9250	9250	9250	0
140	20230711	170300	125619080	9250	9250	9250	9250	0
141	20230711	170200	125619080	9250	9250	9250	9250	0
142	20230711	170100	125619080	9250	9250	9250	9250	0
143	20230711	170000	125619080	9250	9250	9250	9250	0
144	20230711	165900	125619080	9250	9250	9250	9250	0
145	20230711	165800	125619080	9250	9250	9250	9250	0
146	20230711	165700	125619080	9250	9250	9250	9250	0
147	20230711	165600	125619080	9250	9250	9250	9250	0
148	20230711	165500	125619080	9250	9250	9250	9250	0
149	20230711	165400	125619080	9250	9250	9250	9250	0
150	20230711	165300	125619080	9250	9250	9250	9250	0
151	20230711	165200	125619080	9250	9250	9250	9250	0
152	20230711	165100	125619080	9250	9250	9250	9250	72
153	20230711	165000	125619080	9250	9250	9250	9250	0
154	20230711	164900	125619080	9250	9250	9250	9250	0
155	20230711	164800	125619080	9250	9250	9250	9250	0
156	20230711	164700	125619080	9250	9250	9250	9250	0
157	20230711	164600	125619080	9250	9250	9250	9250	0
158	20230711	164500	125619080	9250	9250	9250	9250	0
159	20230711	164400	125619080	9250	9250	9250	9250	0
160	20230711	164300	125619080	9250	9250	9250	9250	0
161	20230711	164200	125619080	9250	9250	9250	9250	0
162	20230711	164100	125619080	9250	9250	9250	9250	0
163	20230711	164000	125619080	9250	9250	9250	9250	0
164	20230711	163900	125619080	9250	9250	9250	9250	0
165	20230711	163800	125619080	9250	9250	9250	9250	0
166	20230711	163700	125619080	9250	9250	9250	9250	0
167	20230711	163600	125619080	9250	9250	9250	9250	0
168	20230711	163500	125619080	9250	9250	9250	9250	0
169	20230711	163400	125619080	9250	9250	9250	9250	0
170	20230711	163300	125619080	9250	9250	9250	9250	0
171	20230711	163200	125619080	9250	9250	9250	9250	0
172	20230711	163100	125619080	9250	9250	9250	9250	0
173	20230711	163000	125619080	9250	9250	9250	9250	0
174	20230711	162900	125619080	9250	9250	9250	9250	0
175	20230711	162800	125619080	9250	9250	9250	9250	0
176	20230711	162700	125619080	9250	9250	9250	9250	0
177	20230711	162600	125619080	9250	9250	9250	9250	0
178	20230711	162500	125619080	9250	9250	9250	9250	0
179	20230711	162400	125619080	9250	9250	9250	9250	0
180	20230711	162300	125619080	9250	9250	9250	9250	0
181	20230711	162200	125619080	9250	9250	9250	9250	0
182	20230711	162100	125619080	9250	9250	9250	9250	72
183	20230711	162000	125619080	9250	9250	9250	9250	0
184	20230711	161900	125619080	9250	9250	9250	9250	0
185	20230711	161800	125619080	9250	9250	9250	9250	0
186	20230711	161700	125619080	9250	9250	9250	9250	0
187	20230711	161600	125619080	9250	9250	9250	9250	0
188	20230711	161500	125619080	9250	9250	9250	9250	0
189	20230711	161400	125619080	9250	9250	9250	9250	0
190	20230711	161300	125619080	9250	9250	9250	9250	0
191	20230711	161200	125619080	9250	9250	9250	9250	0
192	20230711	161100	125619080	9250	9250	9250	9250	0
193	20230711	161000	125619080	9250	9250	9250	9250	0
194	20230711	160900	125619080	9250	9250	9250	9250	0
195	20230711	160800	125619080	9250	9250	9250	9250	0
196	20230711	160700	125619080	9250	9250	9250	9250	0
197	20230711	160600	125619080	9250	9250	9250	9250	0
198	20230711	160500	125619080	9250	9250	9250	9250	0
199	20230711	160400	125619080	9250	9250	9250	9250	0
200	20230711	160300	125619080	9250	9250	9250	9250	0
201	20230711	160200	125619080	9250	9250	9250	9250	0
202	20230711	160100	125619080	9250	9250	9250	9250	0
203	20230711	160000	125619080	9250	9250	9250	9250	0
204	20230711	155900	125619080	9250	9250	9250	9250	0
205	20230711	155800	125619080	9250	9250	9250	9250	0
206	20230711	155700	125619080	9250	9250	9250	9250	0
207	20230711	155600	125619080	9250	9250	9250	9250	0
208	20230711	155500	125619080	9250	9250	9250	9250	0
209	20230711	155400	125619080	9250	9250	9250	9250	0
210	20230711	155300	125619080	9250	9250	9250	9250	0
211	20230711	155200	125619080	9250	9250	9250	9250	0
212	20230711	155100	125619080	9250	9250	9250	9250	72
213	20230711	155000	125619080	9250	9250	9250	9250	0
214	20230711	154900	125619080	9250	9250	9250	9250	0
215	20230711	154800	125619080	9250	9250	9250	9250	0
216	20230711	154700	125619080	9250	9250	9250	9250	0
217	20230711	154600	125619080	9250	9250	9250	9250	0
218	20230711	154500	125619080	9250	9250	9250	9250	0
219	20230711	154400	125619080	9250	9250	9250	9250	0
220	20230711	154300	125619080	9250	9250	9250	9250	0
221	20230711	154200	125619080	9250	9250	9250	9250	0
222	20230711	154100	125619080	9250	9250	9250	9250	0
223	20230711	154000	125619080	9250	9250	9250	9250	0
224	20230711	153900	125619080	9250	9250	9250	9250	0
225	20230711	153800	125619080	9250	9250	9250	9250	0
226	20230711	153700	125619080	9250	9250	9250	9250	0
227	20230711	153600	125619080	9250	9250	9250	9250	0
228	20230711	153500	125619080	9250	9250	9250	9250	0
229	20230711	153400	125619080	9250	9250	9250	9250	0
230	20230711	153300	125619080	9250	9250	9250	9250	0
231	20230711	153200	125619080	9250	9250	9250	9250	0
232	20230711	153100	125619080	9250	9250	9250	9250	0
233	20230711	153000	125619080	9250	9250	9250	9250	72
234	20230711	152900	124953080	9250	9250	9250	9250	0
235	20230711	152800	124953080	9250	9250	9250	9250	0
236	20230711	152700	124953080	9250	9250	9250	9250	0
237	20230711	152600	124953080	9250	9250	9250	9250	0
238	20230711	152500	124953080	9250	9250	9250	9250	0
239	20230711	152400	124953080	9250	9250	9250	9250	0
240	20230711	152300	124953080	9250	9250	9250	9250	0
241	20230711	152200	124953080	9250	9250	9250	9250	0
242	20230711	152100	124953080	9250	9250	9250	9250	0
243	20230711	152000	124953080	9250	9250	9250	9250	0
244	20230711	151900	124953080	9250	9250	9250	9250	440
245	20230711	151800	120883080	9240	9240	9240	9240	0
246	20230711	151700	120883080	9240	9240	9240	9240	0
247	20230711	151600	120883080	9240	9240	9240	9240	5
248	20230711	151500	120836880	9250	9250	9250	9250	0
249	20230711	151400	120836880	9250	9250	9250	9250	0
250	20230711	151300	120836880	9250	9250	9250	9250	0
251	20230711	151200	120836880	9250	9250	9250	9250	0
252	20230711	151100	120836880	9250	9250	9250	9250	0
253	20230711	151000	120836880	9250	9250	9250	9250	0
254	20230711	150900	120836880	9250	9250	9250	9250	13
255	20230711	150800	120716630	9240	9240	9240	9240	0
256	20230711	150700	120716630	9240	9240	9240	9240	0
257	20230711	150600	120716630	9240	9240	9240	9240	0
258	20230711	150500	120716630	9240	9240	9240	9240	0
259	20230711	150400	120716630	9240	9240	9240	9240	0
260	20230711	150300	120716630	9240	9240	9240	9240	0
261	20230711	150200	120716630	9240	9240	9240	9240	0
262	20230711	150100	120716630	9240	9240	9240	9240	0
263	20230711	150000	120716630	9240	9240	9240	9240	0
264	20230711	145900	120716630	9240	9240	9240	9240	0
265	20230711	145800	120716630	9240	9240	9240	9240	0
266	20230711	145700	120716630	9240	9240	9240	9240	0
267	20230711	145600	120716630	9240	9240	9240	9240	0
268	20230711	145500	120716630	9240	9240	9240	9240	0
269	20230711	145400	120716630	9240	9240	9240	9240	0
270	20230711	145300	120716630	9240	9240	9240	9240	0
271	20230711	145200	120716630	9240	9240	9240	9240	0
272	20230711	145100	120716630	9240	9240	9240	9240	0
273	20230711	145000	120716630	9240	9240	9240	9240	0
274	20230711	144900	120716630	9240	9240	9240	9240	0
275	20230711	144800	120716630	9240	9240	9240	9240	98
276	20230711	144700	119811110	9230	9230	9230	9230	0
277	20230711	144600	119811110	9230	9230	9230	9230	0
278	20230711	144500	119811110	9230	9230	9230	9230	0
279	20230711	144400	119811110	9230	9230	9230	9230	0
280	20230711	144300	119811110	9230	9230	9230	9230	0
281	20230711	144200	119811110	9230	9230	9230	9230	0
282	20230711	144100	119811110	9230	9230	9230	9230	0
283	20230711	144000	119811110	9230	9230	9230	9230	0
284	20230711	143900	119811110	9230	9230	9230	9230	0
285	20230711	143800	119811110	9230	9230	9230	9230	0
286	20230711	143700	119811110	9230	9230	9230	9230	0
287	20230711	143600	119811110	9230	9230	9230	9230	0
288	20230711	143500	119811110	9230	9230	9230	9230	0
289	20230711	143400	119811110	9230	9230	9230	9230	0
290	20230711	143300	119811110	9230	9230	9230	9230	62
291	20230711	143200	119238850	9240	9240	9240	9240	0
292	20230711	143100	119238850	9240	9240	9240	9240	0
293	20230711	143000	119238850	9240	9240	9240	9240	1
294	20230711	142900	119229610	9240	9240	9240	9240	0
295	20230711	142800	119229610	9240	9240	9240	9240	0
296	20230711	142700	119229610	9240	9240	9240	9240	0
297	20230711	142600	119229610	9240	9240	9240	9240	0
298	20230711	142500	119229610	9240	9240	9240	9240	0
299	20230711	142400	119229610	9240	9240	9240	9240	0
300	20230711	142300	119229610	9240	9240	9240	9240	0
301	20230711	142200	119229610	9240	9240	9240	9240	0
302	20230711	142100	119229610	9240	9240	9240	9240	0
303	20230711	142000	119229610	9240	9240	9240	9240	0
304	20230711	141900	119229610	9240	9240	9240	9240	0
305	20230711	141800	119229610	9240	9240	9240	9240	0
306	20230711	141700	119229610	9240	9240	9240	9240	0
307	20230711	141600	119229610	9240	9240	9240	9240	0
308	20230711	141500	119229610	9240	9240	9240	9240	0
309	20230711	141400	119229610	9240	9240	9240	9240	0
310	20230711	141300	119229610	9240	9240	9240	9240	0
311	20230711	141200	119229610	9240	9240	9240	9240	0
312	20230711	141100	119229610	9240	9240	9240	9240	0
313	20230711	141000	119229610	9240	9240	9240	9240	0
314	20230711	140900	119229610	9240	9240	9240	9240	393
315	20230711	140800	115598290	9240	9240	9240	9240	0
316	20230711	140700	115598290	9240	9240	9240	9240	0
317	20230711	140600	115598290	9240	9240	9240	9240	15
318	20230711	140500	115459690	9240	9220	9240	9220	576
319	20230711	140400	110141230	9220	9220	9220	9220	0
320	20230711	140300	110141230	9220	9220	9220	9220	0
321	20230711	140200	110141230	9220	9220	9220	9220	50
322	20230711	140100	109680230	9210	9210	9210	9210	0
323	20230711	140000	109680230	9210	9210	9210	9210	0
324	20230711	135900	109680230	9210	9210	9210	9210	0
325	20230711	135800	109680230	9210	9210	9210	9210	0
326	20230711	135700	109680230	9210	9210	9210	9210	0
327	20230711	135600	109680230	9210	9210	9210	9210	0
328	20230711	135500	109680230	9210	9210	9210	9210	0
329	20230711	135400	109680230	9210	9210	9210	9210	0
330	20230711	135300	109680230	9210	9210	9210	9210	0
331	20230711	135200	109680230	9210	9210	9210	9210	0
332	20230711	135100	109680230	9210	9210	9210	9210	0
333	20230711	135000	109680230	9210	9210	9210	9210	118
334	20230711	134900	108593450	9220	9220	9220	9220	0
335	20230711	134800	108593450	9220	9220	9220	9220	2000
336	20230711	134700	90153450	9220	9220	9220	9220	0
337	20230711	134600	90153450	9220	9220	9220	9220	0
338	20230711	134500	90153450	9220	9220	9220	9220	0
339	20230711	134400	90153450	9220	9220	9220	9220	0
340	20230711	134300	90153450	9220	9220	9220	9220	0
341	20230711	134200	90153450	9220	9220	9220	9220	0
342	20230711	134100	90153450	9220	9220	9220	9220	0
343	20230711	134000	90153450	9220	9220	9220	9220	0
344	20230711	133900	90153450	9220	9220	9220	9220	0
345	20230711	133800	90153450	9220	9220	9220	9220	0
346	20230711	133700	90153450	9220	9220	9220	9220	1
347	20230711	133600	90144230	9220	9220	9220	9220	3
348	20230711	133500	90116570	9220	9220	9220	9220	1
349	20230711	133400	90107350	9220	9220	9220	9220	0
350	20230711	133300	90107350	9220	9220	9220	9220	0
351	20230711	133200	90107350	9220	9220	9220	9220	0
352	20230711	133100	90107350	9220	9220	9220	9220	0
353	20230711	133000	90107350	9220	9220	9220	9220	0
354	20230711	132900	90107350	9220	9220	9220	9220	0
355	20230711	132800	90107350	9220	9220	9220	9220	0
356	20230711	132700	90107350	9220	9220	9220	9220	0
357	20230711	132600	90107350	9220	9220	9220	9220	3
358	20230711	132500	90079690	9220	9220	9220	9220	0
359	20230711	132400	90079690	9220	9220	9220	9220	0
360	20230711	132300	90079690	9220	9220	9220	9220	0
361	20230711	132200	90079690	9220	9220	9220	9220	0
362	20230711	132100	90079690	9220	9220	9220	9220	1
363	20230711	132000	90070470	9210	9210	9210	9210	0
364	20230711	131900	90070470	9210	9210	9210	9210	0
365	20230711	131800	90070470	9210	9210	9210	9210	10
366	20230711	131700	89978370	9210	9210	9210	9210	0
367	20230711	131600	89978370	9210	9210	9210	9210	0
368	20230711	131500	89978370	9210	9210	9210	9210	0
369	20230711	131400	89978370	9210	9210	9210	9210	0
370	20230711	131300	89978370	9210	9210	9210	9210	0
371	20230711	131200	89978370	9210	9210	9210	9210	0
372	20230711	131100	89978370	9210	9210	9210	9210	0
373	20230711	131000	89978370	9210	9210	9210	9210	0
374	20230711	130900	89978370	9210	9210	9210	9210	0
375	20230711	130800	89978370	9210	9210	9210	9210	0
376	20230711	130700	89978370	9210	9210	9210	9210	0
377	20230711	130600	89978370	9210	9210	9210	9210	0
378	20230711	130500	89978370	9210	9210	9210	9210	0
379	20230711	130400	89978370	9210	9210	9210	9210	0
380	20230711	130300	89978370	9210	9210	9210	9210	0
381	20230711	130200	89978370	9210	9210	9210	9210	0
382	20230711	130100	89978370	9210	9210	9210	9210	0
383	20230711	130000	89978370	9210	9210	9210	9210	0
384	20230711	125900	89978370	9210	9210	9210	9210	0
385	20230711	125800	89978370	9210	9210	9210	9210	0
386	20230711	125700	89978370	9210	9210	9210	9210	0
387	20230711	125600	89978370	9210	9210	9210	9210	800
388	20230711	125500	82610370	9220	9220	9220	9220	0
389	20230711	125400	82610370	9220	9220	9220	9220	0
390	20230711	125300	82610370	9220	9220	9220	9220	0
391	20230711	125200	82610370	9220	9220	9220	9220	0
392	20230711	125100	82610370	9220	9220	9220	9220	0
393	20230711	125000	82610370	9220	9220	9220	9220	0
394	20230711	124900	82610370	9220	9220	9220	9220	0
395	20230711	124800	82610370	9220	9220	9220	9220	0
396	20230711	124700	82610370	9220	9220	9220	9220	0
397	20230711	124600	82610370	9220	9230	9230	9220	3236
398	20230711	124500	52749530	9260	9260	9260	9260	0
399	20230711	124400	52749530	9260	9260	9260	9260	0
400	20230711	124300	52749530	9260	9260	9260	9260	0
401	20230711	124200	52749530	9260	9260	9260	9260	0
402	20230711	124100	52749530	9260	9260	9260	9260	0
403	20230711	124000	52749530	9260	9260	9260	9260	1
404	20230711	123900	52740270	9260	9260	9260	9260	10
405	20230711	123800	52647670	9260	9260	9260	9260	0
406	20230711	123700	52647670	9260	9260	9260	9260	0
407	20230711	123600	52647670	9260	9260	9260	9260	0
408	20230711	123500	52647670	9260	9260	9260	9260	0
409	20230711	123400	52647670	9260	9260	9260	9260	0
410	20230711	123300	52647670	9260	9260	9260	9260	0
411	20230711	123200	52647670	9260	9260	9260	9260	0
412	20230711	123100	52647670	9260	9260	9260	9260	0
413	20230711	123000	52647670	9260	9260	9260	9260	0
414	20230711	122900	52647670	9260	9260	9260	9260	0
415	20230711	122800	52647670	9260	9260	9260	9260	0
416	20230711	122700	52647670	9260	9260	9260	9260	0
417	20230711	122600	52647670	9260	9260	9260	9260	0
418	20230711	122500	52647670	9260	9260	9260	9260	0
419	20230711	122400	52647670	9260	9260	9260	9260	30
420	20230711	122300	52369870	9260	9260	9260	9260	0
421	20230711	122200	52369870	9260	9260	9260	9260	0
422	20230711	122100	52369870	9260	9260	9260	9260	0
423	20230711	122000	52369870	9260	9260	9260	9260	109
424	20230711	121900	51360530	9260	9260	9260	9260	0
425	20230711	121800	51360530	9260	9260	9260	9260	0
426	20230711	121700	51360530	9260	9260	9260	9260	1
427	20230711	121600	51351270	9230	9230	9230	9230	0
428	20230711	121500	51351270	9230	9230	9230	9230	0
429	20230711	121400	51351270	9230	9230	9230	9230	0
430	20230711	121300	51351270	9230	9230	9230	9230	0
431	20230711	121200	51351270	9230	9230	9230	9230	0
432	20230711	121100	51351270	9230	9230	9230	9230	0
433	20230711	121000	51351270	9230	9230	9230	9230	0
434	20230711	120900	51351270	9230	9230	9230	9230	0
435	20230711	120800	51351270	9230	9230	9230	9230	0
436	20230711	120700	51351270	9230	9230	9230	9230	0
437	20230711	120600	51351270	9230	9230	9230	9230	0
438	20230711	120500	51351270	9230	9230	9230	9230	0
439	20230711	120400	51351270	9230	9230	9230	9230	0
440	20230711	120300	51351270	9230	9230	9230	9230	0
441	20230711	120200	51351270	9230	9230	9230	9230	0
442	20230711	120100	51351270	9230	9230	9230	9230	0
443	20230711	120000	51351270	9230	9230	9230	9230	0
444	20230711	115900	51351270	9230	9230	9230	9230	0
445	20230711	115800	51351270	9230	9230	9230	9230	0
446	20230711	115700	51351270	9230	9230	9230	9230	0
447	20230711	115600	51351270	9230	9230	9230	9230	0
448	20230711	115500	51351270	9230	9230	9230	9230	0
449	20230711	115400	51351270	9230	9230	9230	9230	0
450	20230711	115300	51351270	9230	9230	9230	9230	0
451	20230711	115200	51351270	9230	9230	9230	9230	0
452	20230711	115100	51351270	9230	9230	9230	9230	0
453	20230711	115000	51351270	9230	9230	9230	9230	0
454	20230711	114900	51351270	9230	9230	9230	9230	0
455	20230711	114800	51351270	9230	9230	9230	9230	0
456	20230711	114700	51351270	9230	9230	9230	9230	0
457	20230711	114600	51351270	9230	9230	9230	9230	0
458	20230711	114500	51351270	9230	9230	9230	9230	0
459	20230711	114400	51351270	9230	9230	9230	9230	0
460	20230711	114300	51351270	9230	9230	9230	9230	0
461	20230711	114200	51351270	9230	9230	9230	9230	0
462	20230711	114100	51351270	9230	9230	9230	9230	0
463	20230711	114000	51351270	9230	9230	9230	9230	0
464	20230711	113900	51351270	9230	9230	9230	9230	0
465	20230711	113800	51351270	9230	9230	9230	9230	0
466	20230711	113700	51351270	9230	9230	9230	9230	0
467	20230711	113600	51351270	9230	9230	9230	9230	0
468	20230711	113500	51351270	9230	9230	9230	9230	0
469	20230711	113400	51351270	9230	9230	9230	9230	0
470	20230711	113300	51351270	9230	9230	9230	9230	0
471	20230711	113200	51351270	9230	9230	9230	9230	0
472	20230711	113100	51351270	9230	9230	9230	9230	0
473	20230711	113000	51351270	9230	9230	9230	9230	1
474	20230711	112900	51342040	9220	9220	9220	9220	0
475	20230711	112800	51342040	9220	9220	9220	9220	0
476	20230711	112700	51342040	9220	9220	9220	9220	0
477	20230711	112600	51342040	9220	9220	9220	9220	0
478	20230711	112500	51342040	9220	9220	9220	9220	0
479	20230711	112400	51342040	9220	9220	9220	9220	0
480	20230711	112300	51342040	9220	9220	9220	9220	0
481	20230711	112200	51342040	9220	9220	9220	9220	0
482	20230711	112100	51342040	9220	9220	9220	9220	0
483	20230711	112000	51342040	9220	9220	9220	9220	0
484	20230711	111900	51342040	9220	9220	9220	9220	0
485	20230711	111800	51342040	9220	9220	9220	9220	0
486	20230711	111700	51342040	9220	9220	9220	9220	0
487	20230711	111600	51342040	9220	9220	9220	9220	0
488	20230711	111500	51342040	9220	9220	9220	9220	0
489	20230711	111400	51342040	9220	9220	9220	9220	0
490	20230711	111300	51342040	9220	9220	9220	9220	0
491	20230711	111200	51342040	9220	9220	9220	9220	50
492	20230711	111100	50881040	9240	9240	9240	9240	0
493	20230711	111000	50881040	9240	9240	9240	9240	0
494	20230711	110900	50881040	9240	9240	9240	9240	0
495	20230711	110800	50881040	9240	9240	9240	9240	0
496	20230711	110700	50881040	9240	9240	9240	9240	1
497	20230711	110600	50871800	9240	9240	9240	9240	0
498	20230711	110500	50871800	9240	9240	9240	9240	0
499	20230711	110400	50871800	9240	9240	9240	9240	0
500	20230711	110300	50871800	9240	9240	9240	9240	0
501	20230711	110200	50871800	9240	9240	9240	9240	0
502	20230711	110100	50871800	9240	9240	9240	9240	0
503	20230711	110000	50871800	9240	9240	9240	9240	0
504	20230711	105900	50871800	9240	9240	9240	9240	0
505	20230711	105800	50871800	9240	9240	9240	9240	0
506	20230711	105700	50871800	9240	9240	9240	9240	0
507	20230711	105600	50871800	9240	9240	9240	9240	1
508	20230711	105500	50862560	9220	9220	9220	9220	0
509	20230711	105400	50862560	9220	9220	9220	9220	0
510	20230711	105300	50862560	9220	9220	9220	9220	0
511	20230711	105200	50862560	9220	9220	9220	9220	0
512	20230711	105100	50862560	9220	9220	9220	9220	0
513	20230711	105000	50862560	9220	9220	9220	9220	0
514	20230711	104900	50862560	9220	9220	9220	9220	0
515	20230711	104800	50862560	9220	9220	9220	9220	0
516	20230711	104700	50862560	9220	9220	9220	9220	0
517	20230711	104600	50862560	9220	9220	9220	9220	0
518	20230711	104500	50862560	9220	9220	9220	9220	0
519	20230711	104400	50862560	9220	9220	9220	9220	0
520	20230711	104300	50862560	9220	9220	9220	9220	0
521	20230711	104200	50862560	9220	9220	9220	9220	0
522	20230711	104100	50862560	9220	9220	9220	9220	3
523	20230711	104000	50834900	9230	9230	9230	9230	5
524	20230711	103900	50788750	9240	9240	9240	9240	0
525	20230711	103800	50788750	9240	9240	9240	9240	0
526	20230711	103700	50788750	9240	9240	9240	9240	0
527	20230711	103600	50788750	9240	9240	9240	9230	2983
528	20230711	103500	23225910	9220	9220	9220	9220	0
529	20230711	103400	23225910	9220	9220	9220	9220	2
530	20230711	103300	23207470	9240	9240	9240	9240	0
531	20230711	103200	23207470	9240	9240	9240	9240	0
532	20230711	103100	23207470	9240	9240	9240	9240	0
533	20230711	103000	23207470	9240	9240	9240	9240	0
534	20230711	102900	23207470	9240	9240	9240	9240	2
535	20230711	102800	23188990	9240	9240	9240	9240	0
536	20230711	102700	23188990	9240	9240	9240	9240	0
537	20230711	102600	23188990	9240	9240	9240	9240	0
538	20230711	102500	23188990	9240	9240	9240	9240	0
539	20230711	102400	23188990	9240	9240	9240	9240	0
540	20230711	102300	23188990	9240	9240	9240	9240	0
541	20230711	102200	23188990	9240	9240	9240	9240	0
542	20230711	102100	23188990	9240	9230	9240	9230	2000
543	20230711	102000	4712090	9230	9230	9230	9230	0
544	20230711	101900	4712090	9230	9230	9230	9230	0
545	20230711	101800	4712090	9230	9230	9230	9230	0
546	20230711	101700	4712090	9230	9230	9230	9230	0
547	20230711	101600	4712090	9230	9230	9230	9230	0
548	20230711	101500	4712090	9230	9230	9230	9230	0
549	20230711	101400	4712090	9230	9230	9230	9230	0
550	20230711	101300	4712090	9230	9230	9230	9230	0
551	20230711	101200	4712090	9230	9230	9230	9230	0
552	20230711	101100	4712090	9230	9230	9230	9230	0
553	20230711	101000	4712090	9230	9230	9230	9230	0
554	20230711	100900	4712090	9230	9230	9230	9230	1
555	20230711	100800	4702860	9230	9230	9230	9230	0
556	20230711	100700	4702860	9230	9230	9230	9230	0
557	20230711	100600	4702860	9230	9230	9230	9230	1
558	20230711	100500	4693630	9230	9230	9230	9230	0
559	20230711	100400	4693630	9230	9230	9230	9230	0
560	20230711	100300	4693630	9230	9230	9230	9230	0
561	20230711	100200	4693630	9230	9230	9230	9230	0
562	20230711	100100	4693630	9230	9230	9230	9230	0
563	20230711	100000	4693630	9230	9230	9230	9230	3
564	20230711	095900	4665940	9230	9230	9230	9230	0
565	20230711	095800	4665940	9230	9230	9230	9230	0
566	20230711	095700	4665940	9230	9230	9230	9230	0
567	20230711	095600	4665940	9230	9230	9230	9230	0
568	20230711	095500	4665940	9230	9230	9230	9230	0
569	20230711	095400	4665940	9230	9230	9230	9230	0
570	20230711	095300	4665940	9230	9230	9230	9230	0
571	20230711	095200	4665940	9230	9220	9230	9220	29
572	20230711	095100	4398290	9220	9220	9220	9220	0
573	20230711	095000	4398290	9220	9220	9220	9220	0
574	20230711	094900	4398290	9220	9220	9220	9220	0
575	20230711	094800	4398290	9220	9220	9220	9220	0
576	20230711	094700	4398290	9220	9220	9220	9220	1
577	20230711	094600	4389070	9230	9230	9230	9230	0
578	20230711	094500	4389070	9230	9230	9230	9230	0
579	20230711	094400	4389070	9230	9230	9230	9230	18
580	20230711	094300	4222930	9230	9230	9230	9230	0
581	20230711	094200	4222930	9230	9230	9230	9230	0
582	20230711	094100	4222930	9230	9230	9230	9230	0
583	20230711	094000	4222930	9230	9230	9230	9230	0
584	20230711	093900	4222930	9230	9230	9230	9230	22
585	20230711	093800	4019870	9230	9230	9230	9230	0
586	20230711	093700	4019870	9230	9230	9230	9230	1
587	20230711	093600	4010640	9230	9230	9230	9230	0
588	20230711	093500	4010640	9230	9230	9230	9230	27
589	20230711	093400	3761430	9220	9220	9220	9220	0
590	20230711	093300	3761430	9220	9220	9220	9220	0
591	20230711	093200	3761430	9220	9220	9220	9220	0
592	20230711	093100	3761430	9220	9220	9220	9220	10
593	20230711	093000	3669230	9220	9220	9220	9220	2
594	20230711	092900	3650790	9220	9230	9230	9220	56
595	20230711	092800	3133930	9220	9220	9220	9220	0
596	20230711	092700	3133930	9220	9220	9220	9220	0
597	20230711	092600	3133930	9220	9220	9220	9220	10
598	20230711	092500	3041730	9220	9220	9220	9220	0
599	20230711	092400	3041730	9220	9220	9220	9220	0
600	20230711	092300	3041730	9220	9220	9220	9220	0
601	20230711	092200	3041730	9220	9220	9220	9220	1
602	20230711	092100	3032510	9230	9230	9230	9230	3
603	20230711	092000	3004820	9230	9230	9230	9230	1
604	20230711	091900	2995590	9230	9230	9230	9230	0
605	20230711	091800	2995590	9230	9230	9230	9230	0
606	20230711	091700	2995590	9230	9230	9230	9230	109
607	20230711	091600	1989520	9230	9230	9230	9230	0
608	20230711	091500	1989520	9230	9230	9230	9230	0
609	20230711	091400	1989520	9230	9220	9230	9220	30
610	20230711	091300	1712630	9190	9190	9190	9190	0
611	20230711	091200	1712630	9190	9190	9190	9190	0
612	20230711	091100	1712630	9190	9190	9190	9190	0
613	20230711	091000	1712630	9190	9190	9190	9190	0
614	20230711	090900	1712630	9190	9190	9190	9190	0
615	20230711	090800	1712630	9190	9190	9190	9190	0
616	20230711	090700	1712630	9190	9190	9190	9190	0
617	20230711	090600	1712630	9190	9190	9190	9190	0
618	20230711	090500	1712630	9190	9190	9190	9190	53
619	20230711	090400	1225560	9190	9190	9190	9190	0
620	20230711	090300	1225560	9190	9190	9190	9190	0
621	20230711	090200	1225560	9190	9190	9190	9190	0
622	20230711	090100	1225560	9190	9190	9190	9190	0
623	20230711	090000	1225560	9190	9230	9230	9190	133