KissMeData/221800/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202600	71961120	9390	9390	9390	9390	1
3	20230705	202500	71961120	9390	9390	9390	9390	0
4	20230705	202400	71961120	9390	9390	9390	9390	0
5	20230705	202300	71961120	9390	9390	9390	9390	0
6	20230705	202200	71961120	9390	9390	9390	9390	0
7	20230705	202100	71961120	9390	9390	9390	9390	0
8	20230705	202000	71961120	9390	9390	9390	9390	0
9	20230705	201900	71961120	9390	9390	9390	9390	0
10	20230705	201800	71961120	9390	9390	9390	9390	0
11	20230705	201700	71961120	9390	9390	9390	9390	0
12	20230705	201600	71961120	9390	9390	9390	9390	0
13	20230705	201500	71961120	9390	9390	9390	9390	0
14	20230705	201400	71961120	9390	9390	9390	9390	0
15	20230705	201300	71961120	9390	9390	9390	9390	0
16	20230705	201200	71961120	9390	9390	9390	9390	0
17	20230705	201100	71961120	9390	9390	9390	9390	0
18	20230705	201000	71961120	9390	9390	9390	9390	0
19	20230705	200900	71961120	9390	9390	9390	9390	0
20	20230705	200800	71961120	9390	9390	9390	9390	0
21	20230705	200700	71961120	9390	9390	9390	9390	0
22	20230705	200600	71961120	9390	9390	9390	9390	0
23	20230705	200500	71961120	9390	9390	9390	9390	0
24	20230705	200400	71961120	9390	9390	9390	9390	0
25	20230705	200300	71961120	9390	9390	9390	9390	0
26	20230705	200200	71961120	9390	9390	9390	9390	0
27	20230705	200100	71961120	9390	9390	9390	9390	0
28	20230705	200000	71961120	9390	9390	9390	9390	0
29	20230705	195900	71961120	9390	9390	9390	9390	0
30	20230705	195800	71961120	9390	9390	9390	9390	0
31	20230705	195700	71961120	9390	9390	9390	9390	0
32	20230705	195600	71961120	9390	9390	9390	9390	1
33	20230705	195500	71961120	9390	9390	9390	9390	0
34	20230705	195400	71961120	9390	9390	9390	9390	0
35	20230705	195300	71961120	9390	9390	9390	9390	0
36	20230705	195200	71961120	9390	9390	9390	9390	0
37	20230705	195100	71961120	9390	9390	9390	9390	0
38	20230705	195000	71961120	9390	9390	9390	9390	0
39	20230705	194900	71961120	9390	9390	9390	9390	0
40	20230705	194800	71961120	9390	9390	9390	9390	0
41	20230705	194700	71961120	9390	9390	9390	9390	0
42	20230705	194600	71961120	9390	9390	9390	9390	0
43	20230705	194500	71961120	9390	9390	9390	9390	0
44	20230705	194400	71961120	9390	9390	9390	9390	0
45	20230705	194300	71961120	9390	9390	9390	9390	0
46	20230705	194200	71961120	9390	9390	9390	9390	0
47	20230705	194100	71961120	9390	9390	9390	9390	0
48	20230705	194000	71961120	9390	9390	9390	9390	0
49	20230705	193900	71961120	9390	9390	9390	9390	0
50	20230705	193800	71961120	9390	9390	9390	9390	0
51	20230705	193700	71961120	9390	9390	9390	9390	0
52	20230705	193600	71961120	9390	9390	9390	9390	0
53	20230705	193500	71961120	9390	9390	9390	9390	0
54	20230705	193400	71961120	9390	9390	9390	9390	0
55	20230705	193300	71961120	9390	9390	9390	9390	0
56	20230705	193200	71961120	9390	9390	9390	9390	0
57	20230705	193100	71961120	9390	9390	9390	9390	0
58	20230705	193000	71961120	9390	9390	9390	9390	0
59	20230705	192900	71961120	9390	9390	9390	9390	0
60	20230705	192800	71961120	9390	9390	9390	9390	0
61	20230705	192700	71961120	9390	9390	9390	9390	0
62	20230705	192600	71961120	9390	9390	9390	9390	1
63	20230705	192500	71961120	9390	9390	9390	9390	0
64	20230705	192400	71961120	9390	9390	9390	9390	0
65	20230705	192300	71961120	9390	9390	9390	9390	0
66	20230705	192200	71961120	9390	9390	9390	9390	0
67	20230705	192100	71961120	9390	9390	9390	9390	0
68	20230705	192000	71961120	9390	9390	9390	9390	0
69	20230705	191900	71961120	9390	9390	9390	9390	0
70	20230705	191800	71961120	9390	9390	9390	9390	0
71	20230705	191700	71961120	9390	9390	9390	9390	0
72	20230705	191600	71961120	9390	9390	9390	9390	0
73	20230705	191500	71961120	9390	9390	9390	9390	0
74	20230705	191400	71961120	9390	9390	9390	9390	0
75	20230705	191300	71961120	9390	9390	9390	9390	0
76	20230705	191200	71961120	9390	9390	9390	9390	0
77	20230705	191100	71961120	9390	9390	9390	9390	0
78	20230705	191000	71961120	9390	9390	9390	9390	0
79	20230705	190900	71961120	9390	9390	9390	9390	0
80	20230705	190800	71961120	9390	9390	9390	9390	0
81	20230705	190700	71961120	9390	9390	9390	9390	0
82	20230705	190600	71961120	9390	9390	9390	9390	0
83	20230705	190500	71961120	9390	9390	9390	9390	0
84	20230705	190400	71961120	9390	9390	9390	9390	0
85	20230705	190300	71961120	9390	9390	9390	9390	0
86	20230705	190200	71961120	9390	9390	9390	9390	0
87	20230705	190100	71961120	9390	9390	9390	9390	0
88	20230705	190000	71961120	9390	9390	9390	9390	0
89	20230705	185900	71961120	9390	9390	9390	9390	0
90	20230705	185800	71961120	9390	9390	9390	9390	0
91	20230705	185700	71961120	9390	9390	9390	9390	0
92	20230705	185600	71961120	9390	9390	9390	9390	1
93	20230705	185500	71961120	9390	9390	9390	9390	0
94	20230705	185400	71961120	9390	9390	9390	9390	0
95	20230705	185300	71961120	9390	9390	9390	9390	0
96	20230705	185200	71961120	9390	9390	9390	9390	0
97	20230705	185100	71961120	9390	9390	9390	9390	0
98	20230705	185000	71961120	9390	9390	9390	9390	0
99	20230705	184900	71961120	9390	9390	9390	9390	0
100	20230705	184800	71961120	9390	9390	9390	9390	0
101	20230705	184700	71961120	9390	9390	9390	9390	0
102	20230705	184600	71961120	9390	9390	9390	9390	0
103	20230705	184500	71961120	9390	9390	9390	9390	0
104	20230705	184400	71961120	9390	9390	9390	9390	0
105	20230705	184300	71961120	9390	9390	9390	9390	0
106	20230705	184200	71961120	9390	9390	9390	9390	0
107	20230705	184100	71961120	9390	9390	9390	9390	0
108	20230705	184000	71961120	9390	9390	9390	9390	0
109	20230705	183900	71961120	9390	9390	9390	9390	0
110	20230705	183800	71961120	9390	9390	9390	9390	0
111	20230705	183700	71961120	9390	9390	9390	9390	0
112	20230705	183600	71961120	9390	9390	9390	9390	0
113	20230705	183500	71961120	9390	9390	9390	9390	0
114	20230705	183400	71961120	9390	9390	9390	9390	0
115	20230705	183300	71961120	9390	9390	9390	9390	0
116	20230705	183200	71961120	9390	9390	9390	9390	0
117	20230705	183100	71961120	9390	9390	9390	9390	0
118	20230705	183000	71961120	9390	9390	9390	9390	0
119	20230705	182900	71961120	9390	9390	9390	9390	0
120	20230705	182800	71961120	9390	9390	9390	9390	0
121	20230705	182700	71961120	9390	9390	9390	9390	0
122	20230705	182600	71961120	9390	9390	9390	9390	1
123	20230705	182500	71961120	9390	9390	9390	9390	0
124	20230705	182400	71961120	9390	9390	9390	9390	0
125	20230705	182300	71961120	9390	9390	9390	9390	0
126	20230705	182200	71961120	9390	9390	9390	9390	0
127	20230705	182100	71961120	9390	9390	9390	9390	0
128	20230705	182000	71961120	9390	9390	9390	9390	0
129	20230705	181900	71961120	9390	9390	9390	9390	0
130	20230705	181800	71961120	9390	9390	9390	9390	0
131	20230705	181700	71961120	9390	9390	9390	9390	0
132	20230705	181600	71961120	9390	9390	9390	9390	0
133	20230705	181500	71961120	9390	9390	9390	9390	0
134	20230705	181400	71961120	9390	9390	9390	9390	0
135	20230705	181300	71961120	9390	9390	9390	9390	0
136	20230705	181200	71961120	9390	9390	9390	9390	0
137	20230705	181100	71961120	9390	9390	9390	9390	0
138	20230705	181000	71961120	9390	9390	9390	9390	0
139	20230705	180900	71961120	9390	9390	9390	9390	0
140	20230705	180800	71961120	9390	9390	9390	9390	0
141	20230705	180700	71961120	9390	9390	9390	9390	0
142	20230705	180600	71961120	9390	9390	9390	9390	0
143	20230705	180500	71961120	9390	9390	9390	9390	0
144	20230705	180400	71961120	9390	9390	9390	9390	0
145	20230705	180300	71961120	9390	9390	9390	9390	0
146	20230705	180200	71961120	9390	9390	9390	9390	0
147	20230705	180100	71961120	9390	9390	9390	9390	0
148	20230705	180000	71961120	9390	9390	9390	9390	0
149	20230705	175900	71961120	9390	9390	9390	9390	0
150	20230705	175800	71961120	9390	9390	9390	9390	0
151	20230705	175700	71961120	9390	9390	9390	9390	0
152	20230705	175600	71961120	9390	9390	9390	9390	1
153	20230705	175500	71961120	9390	9390	9390	9390	0
154	20230705	175400	71961120	9390	9390	9390	9390	0
155	20230705	175300	71961120	9390	9390	9390	9390	0
156	20230705	175200	71961120	9390	9390	9390	9390	0
157	20230705	175100	71961120	9390	9390	9390	9390	0
158	20230705	175000	71961120	9390	9390	9390	9390	0
159	20230705	174900	71961120	9390	9390	9390	9390	0
160	20230705	174800	71961120	9390	9390	9390	9390	0
161	20230705	174700	71961120	9390	9390	9390	9390	0
162	20230705	174600	71961120	9390	9390	9390	9390	0
163	20230705	174500	71961120	9390	9390	9390	9390	0
164	20230705	174400	71961120	9390	9390	9390	9390	0
165	20230705	174300	71961120	9390	9390	9390	9390	0
166	20230705	174200	71961120	9390	9390	9390	9390	0
167	20230705	174100	71961120	9390	9390	9390	9390	0
168	20230705	174000	71961120	9390	9390	9390	9390	0
169	20230705	173900	71961120	9390	9390	9390	9390	0
170	20230705	173800	71961120	9390	9390	9390	9390	0
171	20230705	173700	71961120	9390	9390	9390	9390	0
172	20230705	173600	71961120	9390	9390	9390	9390	0
173	20230705	173500	71961120	9390	9390	9390	9390	0
174	20230705	173400	71961120	9390	9390	9390	9390	0
175	20230705	173300	71961120	9390	9390	9390	9390	0
176	20230705	173200	71961120	9390	9390	9390	9390	0
177	20230705	173100	71961120	9390	9390	9390	9390	0
178	20230705	173000	71961120	9390	9390	9390	9390	0
179	20230705	172900	71961120	9390	9390	9390	9390	0
180	20230705	172800	71961120	9390	9390	9390	9390	0
181	20230705	172700	71961120	9390	9390	9390	9390	0
182	20230705	172600	71961120	9390	9390	9390	9390	1
183	20230705	172500	71961120	9390	9390	9390	9390	0
184	20230705	172400	71961120	9390	9390	9390	9390	0
185	20230705	172300	71961120	9390	9390	9390	9390	0
186	20230705	172200	71961120	9390	9390	9390	9390	0
187	20230705	172100	71961120	9390	9390	9390	9390	0
188	20230705	172000	71961120	9390	9390	9390	9390	0
189	20230705	171900	71961120	9390	9390	9390	9390	0
190	20230705	171800	71961120	9390	9390	9390	9390	0
191	20230705	171700	71961120	9390	9390	9390	9390	0
192	20230705	171600	71961120	9390	9390	9390	9390	0
193	20230705	171500	71961120	9390	9390	9390	9390	0
194	20230705	171400	71961120	9390	9390	9390	9390	0
195	20230705	171300	71961120	9390	9390	9390	9390	0
196	20230705	171200	71961120	9390	9390	9390	9390	0
197	20230705	171100	71961120	9390	9390	9390	9390	0
198	20230705	171000	71961120	9390	9390	9390	9390	0
199	20230705	170900	71961120	9390	9390	9390	9390	0
200	20230705	170800	71961120	9390	9390	9390	9390	0
201	20230705	170700	71961120	9390	9390	9390	9390	0
202	20230705	170600	71961120	9390	9390	9390	9390	0
203	20230705	170500	71961120	9390	9390	9390	9390	0
204	20230705	170400	71961120	9390	9390	9390	9390	0
205	20230705	170300	71961120	9390	9390	9390	9390	0
206	20230705	170200	71961120	9390	9390	9390	9390	0
207	20230705	170100	71961120	9390	9390	9390	9390	0
208	20230705	170000	71961120	9390	9390	9390	9390	0
209	20230705	165900	71961120	9390	9390	9390	9390	0
210	20230705	165800	71961120	9390	9390	9390	9390	0
211	20230705	165700	71961120	9390	9390	9390	9390	0
212	20230705	165600	71961120	9390	9390	9390	9390	1
213	20230705	165500	71961120	9390	9390	9390	9390	0
214	20230705	165400	71961120	9390	9390	9390	9390	0
215	20230705	165300	71961120	9390	9390	9390	9390	0
216	20230705	165200	71961120	9390	9390	9390	9390	0
217	20230705	165100	71961120	9390	9390	9390	9390	0
218	20230705	165000	71961120	9390	9390	9390	9390	0
219	20230705	164900	71961120	9390	9390	9390	9390	0
220	20230705	164800	71961120	9390	9390	9390	9390	0
221	20230705	164700	71961120	9390	9390	9390	9390	0
222	20230705	164600	71961120	9390	9390	9390	9390	0
223	20230705	164500	71961120	9390	9390	9390	9390	0
224	20230705	164400	71961120	9390	9390	9390	9390	0
225	20230705	164300	71961120	9390	9390	9390	9390	0
226	20230705	164200	71961120	9390	9390	9390	9390	0
227	20230705	164100	71961120	9390	9390	9390	9390	0
228	20230705	164000	71961120	9390	9390	9390	9390	0
229	20230705	163900	71961120	9390	9390	9390	9390	0
230	20230705	163800	71961120	9390	9390	9390	9390	0
231	20230705	163700	71961120	9390	9390	9390	9390	0
232	20230705	163600	71961120	9390	9390	9390	9390	0
233	20230705	163500	71961120	9390	9390	9390	9390	0
234	20230705	163400	71961120	9390	9390	9390	9390	0
235	20230705	163300	71961120	9390	9390	9390	9390	0
236	20230705	163200	71961120	9390	9390	9390	9390	0
237	20230705	163100	71961120	9390	9390	9390	9390	0
238	20230705	163000	71961120	9390	9390	9390	9390	0
239	20230705	162900	71961120	9390	9390	9390	9390	0
240	20230705	162800	71961120	9390	9390	9390	9390	0
241	20230705	162700	71961120	9390	9390	9390	9390	0
242	20230705	162600	71961120	9390	9390	9390	9390	1
243	20230705	162500	71961120	9390	9390	9390	9390	0
244	20230705	162400	71961120	9390	9390	9390	9390	0
245	20230705	162300	71961120	9390	9390	9390	9390	0
246	20230705	162200	71961120	9390	9390	9390	9390	0
247	20230705	162100	71961120	9390	9390	9390	9390	0
248	20230705	162000	71961120	9390	9390	9390	9390	0
249	20230705	161900	71961120	9390	9390	9390	9390	0
250	20230705	161800	71961120	9390	9390	9390	9390	0
251	20230705	161700	71961120	9390	9390	9390	9390	0
252	20230705	161600	71961120	9390	9390	9390	9390	0
253	20230705	161500	71961120	9390	9390	9390	9390	0
254	20230705	161400	71961120	9390	9390	9390	9390	0
255	20230705	161300	71961120	9390	9390	9390	9390	0
256	20230705	161200	71961120	9390	9390	9390	9390	0
257	20230705	161100	71961120	9390	9390	9390	9390	0
258	20230705	161000	71961120	9390	9390	9390	9390	0
259	20230705	160900	71961120	9390	9390	9390	9390	0
260	20230705	160800	71961120	9390	9390	9390	9390	0
261	20230705	160700	71961120	9390	9390	9390	9390	0
262	20230705	160600	71961120	9390	9390	9390	9390	0
263	20230705	160500	71961120	9390	9390	9390	9390	0
264	20230705	160400	71961120	9390	9390	9390	9390	0
265	20230705	160300	71961120	9390	9390	9390	9390	0
266	20230705	160200	71961120	9390	9390	9390	9390	0
267	20230705	160100	71961120	9390	9390	9390	9390	0
268	20230705	160000	71961120	9390	9390	9390	9390	0
269	20230705	155900	71961120	9390	9390	9390	9390	0
270	20230705	155800	71961120	9390	9390	9390	9390	0
271	20230705	155700	71961120	9390	9390	9390	9390	0
272	20230705	155600	71961120	9390	9390	9390	9390	1
273	20230705	155500	71961120	9390	9390	9390	9390	0
274	20230705	155400	71961120	9390	9390	9390	9390	0
275	20230705	155300	71961120	9390	9390	9390	9390	0
276	20230705	155200	71961120	9390	9390	9390	9390	0
277	20230705	155100	71961120	9390	9390	9390	9390	0
278	20230705	155000	71961120	9390	9390	9390	9390	0
279	20230705	154900	71961120	9390	9390	9390	9390	0
280	20230705	154800	71961120	9390	9390	9390	9390	0
281	20230705	154700	71961120	9390	9390	9390	9390	0
282	20230705	154600	71961120	9390	9390	9390	9390	0
283	20230705	154500	71961120	9390	9390	9390	9390	0
284	20230705	154400	71961120	9390	9390	9390	9390	0
285	20230705	154300	71961120	9390	9390	9390	9390	0
286	20230705	154200	71961120	9390	9390	9390	9390	0
287	20230705	154100	71961120	9390	9390	9390	9390	0
288	20230705	154000	71961120	9390	9390	9390	9390	0
289	20230705	153900	71961120	9390	9390	9390	9390	0
290	20230705	153800	71961120	9390	9390	9390	9390	0
291	20230705	153700	71961120	9390	9390	9390	9390	0
292	20230705	153600	71961120	9390	9390	9390	9390	0
293	20230705	153500	71961120	9390	9390	9390	9390	0
294	20230705	153400	71961120	9390	9390	9390	9390	0
295	20230705	153300	71961120	9390	9390	9390	9390	0
296	20230705	153200	71961120	9390	9390	9390	9390	0
297	20230705	153100	71961120	9390	9390	9390	9390	0
298	20230705	153000	71961120	9390	9390	9390	9390	0
299	20230705	152900	71961120	9390	9390	9390	9390	0
300	20230705	152800	71961120	9390	9390	9390	9390	0
301	20230705	152700	71961120	9390	9390	9390	9390	0
302	20230705	152600	71961120	9390	9390	9390	9390	0
303	20230705	152500	71961120	9390	9390	9390	9390	0
304	20230705	152400	71961120	9390	9390	9390	9390	0
305	20230705	152300	71961120	9390	9390	9390	9390	0
306	20230705	152200	71961120	9390	9390	9390	9390	0
307	20230705	152100	71961120	9390	9390	9390	9390	0
308	20230705	152000	71961120	9390	9390	9390	9390	0
309	20230705	151900	71961120	9390	9390	9390	9390	0
310	20230705	151800	71961120	9390	9390	9390	9390	0
311	20230705	151700	71961120	9390	9390	9390	9390	0
312	20230705	151600	71961120	9390	9390	9390	9390	0
313	20230705	151500	71961120	9390	9390	9390	9390	0
314	20230705	151400	71961120	9390	9390	9390	9390	0
315	20230705	151300	71961120	9390	9390	9390	9390	0
316	20230705	151200	71961120	9390	9390	9390	9390	0
317	20230705	151100	71961120	9390	9390	9390	9390	0
318	20230705	151000	71961120	9390	9390	9390	9390	0
319	20230705	150900	71961120	9390	9390	9390	9390	0
320	20230705	150800	71961120	9390	9390	9390	9390	0
321	20230705	150700	71961120	9390	9390	9390	9390	0
322	20230705	150600	71961120	9390	9390	9390	9390	0
323	20230705	150500	71961120	9390	9390	9390	9390	0
324	20230705	150400	71961120	9390	9390	9390	9390	0
325	20230705	150300	71961120	9390	9390	9390	9390	0
326	20230705	150200	71961120	9390	9390	9390	9390	0
327	20230705	150100	71961120	9390	9390	9390	9390	0
328	20230705	150000	71961120	9390	9390	9390	9390	0
329	20230705	145900	71961120	9390	9390	9390	9390	0
330	20230705	145800	71961120	9390	9390	9390	9390	0
331	20230705	145700	71961120	9390	9390	9390	9390	1
332	20230705	145600	71951730	9200	9210	9210	9200	30
333	20230705	145500	71675630	9390	9390	9390	9390	0
334	20230705	145400	71675630	9390	9390	9390	9390	0
335	20230705	145300	71675630	9390	9390	9390	9390	0
336	20230705	145200	71675630	9390	9390	9390	9390	0
337	20230705	145100	71675630	9390	9390	9390	9390	0
338	20230705	145000	71675630	9390	9390	9390	9390	0
339	20230705	144900	71675630	9390	9390	9390	9390	0
340	20230705	144800	71675630	9390	9390	9390	9390	0
341	20230705	144700	71675630	9390	9390	9390	9390	0
342	20230705	144600	71675630	9390	9390	9390	9390	0
343	20230705	144500	71675630	9390	9390	9390	9390	0
344	20230705	144400	71675630	9390	9390	9390	9390	0
345	20230705	144300	71675630	9390	9390	9390	9390	0
346	20230705	144200	71675630	9390	9390	9390	9390	0
347	20230705	144100	71675630	9390	9390	9390	9390	0
348	20230705	144000	71675630	9390	9390	9390	9390	0
349	20230705	143900	71675630	9390	9390	9390	9390	0
350	20230705	143800	71675630	9390	9390	9390	9390	0
351	20230705	143700	71675630	9390	9390	9390	9390	0
352	20230705	143600	71675630	9390	9390	9390	9390	0
353	20230705	143500	71675630	9390	9390	9390	9390	0
354	20230705	143400	71675630	9390	9390	9390	9390	0
355	20230705	143300	71675630	9390	9390	9390	9390	0
356	20230705	143200	71675630	9390	9390	9390	9390	0
357	20230705	143100	71675630	9390	9390	9390	9390	0
358	20230705	143000	71675630	9390	9390	9390	9390	0
359	20230705	142900	71675630	9390	9390	9390	9390	0
360	20230705	142800	71675630	9390	9390	9390	9390	0
361	20230705	142700	71675630	9390	9390	9390	9390	0
362	20230705	142600	71675630	9390	9390	9390	9390	1
363	20230705	142500	71666240	9200	9210	9210	9200	200
364	20230705	142400	69826140	9420	9420	9420	9420	0
365	20230705	142300	69826140	9420	9420	9420	9420	0
366	20230705	142200	69826140	9420	9420	9420	9420	0
367	20230705	142100	69826140	9420	9420	9420	9420	0
368	20230705	142000	69826140	9420	9420	9420	9420	0
369	20230705	141900	69826140	9420	9420	9420	9420	0
370	20230705	141800	69826140	9420	9420	9420	9420	0
371	20230705	141700	69826140	9420	9420	9420	9420	0
372	20230705	141600	69826140	9420	9420	9420	9420	0
373	20230705	141500	69826140	9420	9420	9420	9420	0
374	20230705	141400	69826140	9420	9420	9420	9420	0
375	20230705	141300	69826140	9420	9420	9420	9420	0
376	20230705	141200	69826140	9420	9420	9420	9420	0
377	20230705	141100	69826140	9420	9420	9420	9420	0
378	20230705	141000	69826140	9420	9420	9420	9420	0
379	20230705	140900	69826140	9420	9420	9420	9420	0
380	20230705	140800	69826140	9420	9420	9420	9420	0
381	20230705	140700	69826140	9420	9420	9420	9420	0
382	20230705	140600	69826140	9420	9420	9420	9420	0
383	20230705	140500	69826140	9420	9420	9420	9420	0
384	20230705	140400	69826140	9420	9420	9420	9420	0
385	20230705	140300	69826140	9420	9420	9420	9420	0
386	20230705	140200	69826140	9420	9420	9420	9420	0
387	20230705	140100	69826140	9420	9420	9420	9420	0
388	20230705	140000	69826140	9420	9420	9420	9420	0
389	20230705	135900	69826140	9420	9420	9420	9420	0
390	20230705	135800	69826140	9420	9420	9420	9420	0
391	20230705	135700	69826140	9420	9420	9420	9420	0
392	20230705	135600	69826140	9420	9420	9420	9420	0
393	20230705	135500	69826140	9420	9420	9420	9420	0
394	20230705	135400	69826140	9420	9420	9420	9420	0
395	20230705	135300	69826140	9420	9420	9420	9420	0
396	20230705	135200	69826140	9420	9420	9420	9420	0
397	20230705	135100	69826140	9420	9420	9420	9420	0
398	20230705	135000	69826140	9420	9420	9420	9420	0
399	20230705	134900	69826140	9420	9420	9420	9420	0
400	20230705	134800	69826140	9420	9420	9420	9420	0
401	20230705	134700	69826140	9420	9420	9420	9420	0
402	20230705	134600	69826140	9420	9420	9420	9420	0
403	20230705	134500	69826140	9420	9420	9420	9420	0
404	20230705	134400	69826140	9420	9420	9420	9420	0
405	20230705	134300	69826140	9420	9420	9420	9420	0
406	20230705	134200	69826140	9420	9420	9420	9420	0
407	20230705	134100	69826140	9420	9420	9420	9420	0
408	20230705	134000	69826140	9420	9420	9420	9420	0
409	20230705	133900	69826140	9420	9420	9420	9420	0
410	20230705	133800	69826140	9420	9420	9420	9420	0
411	20230705	133700	69826140	9420	9420	9420	9420	0
412	20230705	133600	69826140	9420	9420	9420	9420	0
413	20230705	133500	69826140	9420	9420	9420	9420	0
414	20230705	133400	69826140	9420	9420	9420	9420	0
415	20230705	133300	69826140	9420	9420	9420	9420	1
416	20230705	133200	69816720	9200	9200	9200	9200	0
417	20230705	133100	69816720	9200	9200	9200	9200	0
418	20230705	133000	69816720	9200	9200	9200	9200	0
419	20230705	132900	69816720	9200	9200	9200	9200	0
420	20230705	132800	69816720	9200	9200	9200	9200	0
421	20230705	132700	69816720	9200	9200	9200	9200	0
422	20230705	132600	69816720	9200	9200	9200	9200	0
423	20230705	132500	69816720	9200	9200	9200	9200	0
424	20230705	132400	69816720	9200	9200	9200	9200	0
425	20230705	132300	69816720	9200	9200	9200	9200	0
426	20230705	132200	69816720	9200	9200	9200	9200	0
427	20230705	132100	69816720	9200	9200	9200	9200	0
428	20230705	132000	69816720	9200	9200	9200	9200	800
429	20230705	131900	62456720	9200	9200	9200	9200	0
430	20230705	131800	62456720	9200	9210	9210	9200	1500
431	20230705	131700	48656470	9440	9440	9440	9440	0
432	20230705	131600	48656470	9440	9440	9440	9440	1
433	20230705	131500	48647030	9200	9200	9200	9200	0
434	20230705	131400	48647030	9200	9200	9200	9200	0
435	20230705	131300	48647030	9200	9200	9200	9200	0
436	20230705	131200	48647030	9200	9200	9200	9200	0
437	20230705	131100	48647030	9200	9200	9200	9200	312
438	20230705	131000	45776630	9200	9200	9200	9200	0
439	20230705	130900	45776630	9200	9200	9200	9200	0
440	20230705	130800	45776630	9200	9440	9440	9200	89
441	20230705	130700	44956960	9210	9210	9210	9210	0
442	20230705	130600	44956960	9210	9210	9210	9210	100
443	20230705	130500	44035960	9440	9440	9440	9440	0
444	20230705	130400	44035960	9440	9440	9440	9440	0
445	20230705	130300	44035960	9440	9440	9440	9440	0
446	20230705	130200	44035960	9440	9440	9440	9440	0
447	20230705	130100	44035960	9440	9440	9440	9440	0
448	20230705	130000	44035960	9440	9440	9440	9440	0
449	20230705	125900	44035960	9440	9440	9440	9440	0
450	20230705	125800	44035960	9440	9440	9440	9440	1
451	20230705	125700	44026520	9210	9210	9210	9210	0
452	20230705	125600	44026520	9210	9210	9210	9210	0
453	20230705	125500	44026520	9210	9220	9220	9210	1000
454	20230705	125400	34816270	9450	9450	9450	9450	0
455	20230705	125300	34816270	9450	9450	9450	9450	0
456	20230705	125200	34816270	9450	9450	9450	9450	0
457	20230705	125100	34816270	9450	9450	9450	9450	0
458	20230705	125000	34816270	9450	9450	9450	9450	0
459	20230705	124900	34816270	9450	9450	9450	9450	0
460	20230705	124800	34816270	9450	9450	9450	9450	1
461	20230705	124700	34806820	9210	9210	9210	9210	1100
462	20230705	124600	24675820	9210	9210	9210	9210	0
463	20230705	124500	24675820	9210	9210	9210	9210	0
464	20230705	124400	24675820	9210	9210	9210	9210	0
465	20230705	124300	24675820	9210	9210	9210	9210	0
466	20230705	124200	24675820	9210	9210	9210	9210	0
467	20230705	124100	24675820	9210	9210	9210	9210	709
468	20230705	124000	18145930	9210	9210	9210	9210	200
469	20230705	123900	16303930	9210	9210	9210	9210	77
470	20230705	123800	15594760	9490	9490	9490	9490	0
471	20230705	123700	15594760	9490	9490	9490	9490	0
472	20230705	123600	15594760	9490	9490	9490	9490	0
473	20230705	123500	15594760	9490	9490	9490	9490	0
474	20230705	123400	15594760	9490	9490	9490	9490	0
475	20230705	123300	15594760	9490	9490	9490	9490	0
476	20230705	123200	15594760	9490	9490	9490	9490	0
477	20230705	123100	15594760	9490	9490	9490	9490	0
478	20230705	123000	15594760	9490	9490	9490	9490	0
479	20230705	122900	15594760	9490	9490	9490	9490	0
480	20230705	122800	15594760	9490	9490	9490	9490	0
481	20230705	122700	15594760	9490	9490	9490	9490	0
482	20230705	122600	15594760	9490	9490	9490	9490	0
483	20230705	122500	15594760	9490	9210	9490	9210	1001
484	20230705	122400	6375270	9520	9520	9520	9520	0
485	20230705	122300	6375270	9520	9520	9520	9520	0
486	20230705	122200	6375270	9520	9520	9520	9520	0
487	20230705	122100	6375270	9520	9520	9520	9520	0
488	20230705	122000	6375270	9520	9520	9520	9520	0
489	20230705	121900	6375270	9520	9520	9520	9520	0
490	20230705	121800	6375270	9520	9520	9520	9520	0
491	20230705	121700	6375270	9520	9520	9520	9520	0
492	20230705	121600	6375270	9520	9520	9520	9520	0
493	20230705	121500	6375270	9520	9520	9520	9520	0
494	20230705	121400	6375270	9520	9520	9520	9520	0
495	20230705	121300	6375270	9520	9520	9520	9520	1
496	20230705	121200	6365750	9200	9200	9200	9200	0
497	20230705	121100	6365750	9200	9200	9200	9200	0
498	20230705	121000	6365750	9200	9200	9200	9200	0
499	20230705	120900	6365750	9200	9200	9200	9200	0
500	20230705	120800	6365750	9200	9200	9200	9200	0
501	20230705	120700	6365750	9200	9240	9240	9200	300
502	20230705	120600	3601050	9240	9260	9260	9240	300
503	20230705	120500	825050	9520	9520	9520	9520	0
504	20230705	120400	825050	9520	9520	9520	9520	0
505	20230705	120300	825050	9520	9520	9520	9520	0
506	20230705	120200	825050	9520	9520	9520	9520	0
507	20230705	120100	825050	9520	9520	9520	9520	0
508	20230705	120000	825050	9520	9520	9520	9520	0
509	20230705	115900	825050	9520	9520	9520	9520	0
510	20230705	115800	825050	9520	9520	9520	9520	0
511	20230705	115700	825050	9520	9520	9520	9520	0
512	20230705	115600	825050	9520	9520	9520	9520	0
513	20230705	115500	825050	9520	9520	9520	9520	0
514	20230705	115400	825050	9520	9520	9520	9520	0
515	20230705	115300	825050	9520	9520	9520	9520	0
516	20230705	115200	825050	9520	9520	9520	9520	0
517	20230705	115100	825050	9520	9520	9520	9520	0
518	20230705	115000	825050	9520	9520	9520	9520	0
519	20230705	114900	825050	9520	9520	9520	9520	0
520	20230705	114800	825050	9520	9520	9520	9520	0
521	20230705	114700	825050	9520	9520	9520	9520	0
522	20230705	114600	825050	9520	9520	9520	9520	0
523	20230705	114500	825050	9520	9520	9520	9520	0
524	20230705	114400	825050	9520	9520	9520	9520	0
525	20230705	114300	825050	9520	9520	9520	9520	0
526	20230705	114200	825050	9520	9520	9520	9520	0
527	20230705	114100	825050	9520	9520	9520	9520	0
528	20230705	114000	825050	9520	9520	9520	9520	0
529	20230705	113900	825050	9520	9520	9520	9520	0
530	20230705	113800	825050	9520	9520	9520	9520	0
531	20230705	113700	825050	9520	9520	9520	9520	0
532	20230705	113600	825050	9520	9520	9520	9520	0
533	20230705	113500	825050	9520	9520	9520	9520	0
534	20230705	113400	825050	9520	9520	9520	9520	0
535	20230705	113300	825050	9520	9520	9520	9520	0
536	20230705	113200	825050	9520	9520	9520	9520	0
537	20230705	113100	825050	9520	9520	9520	9520	0
538	20230705	113000	825050	9520	9520	9520	9520	0
539	20230705	112900	825050	9520	9520	9520	9520	0
540	20230705	112800	825050	9520	9520	9520	9520	0
541	20230705	112700	825050	9520	9520	9520	9520	0
542	20230705	112600	825050	9520	9520	9520	9520	0
543	20230705	112500	825050	9520	9520	9520	9520	0
544	20230705	112400	825050	9520	9520	9520	9520	0
545	20230705	112300	825050	9520	9520	9520	9520	0
546	20230705	112200	825050	9520	9520	9520	9520	0
547	20230705	112100	825050	9520	9520	9520	9520	50
548	20230705	112000	349050	9530	9530	9530	9530	0
549	20230705	111900	349050	9530	9530	9530	9530	0
550	20230705	111800	349050	9530	9530	9530	9530	0
551	20230705	111700	349050	9530	9530	9530	9530	0
552	20230705	111600	349050	9530	9530	9530	9530	0
553	20230705	111500	349050	9530	9530	9530	9530	0
554	20230705	111400	349050	9530	9530	9530	9530	0
555	20230705	111300	349050	9530	9530	9530	9530	0
556	20230705	111200	349050	9530	9530	9530	9530	0
557	20230705	111100	349050	9530	9530	9530	9530	0
558	20230705	111000	349050	9530	9530	9530	9530	0
559	20230705	110900	349050	9530	9530	9530	9530	0
560	20230705	110800	349050	9530	9530	9530	9530	0
561	20230705	110700	349050	9530	9530	9530	9530	0
562	20230705	110600	349050	9530	9530	9530	9530	0
563	20230705	110500	349050	9530	9530	9530	9530	0
564	20230705	110400	349050	9530	9530	9530	9530	0
565	20230705	110300	349050	9530	9530	9530	9530	0
566	20230705	110200	349050	9530	9530	9530	9530	0
567	20230705	110100	349050	9530	9530	9530	9530	0
568	20230705	110000	349050	9530	9530	9530	9530	0
569	20230705	105900	349050	9530	9530	9530	9530	0
570	20230705	105800	349050	9530	9530	9530	9530	0
571	20230705	105700	349050	9530	9530	9530	9530	0
572	20230705	105600	349050	9530	9530	9530	9530	0
573	20230705	105500	349050	9530	9530	9530	9530	0
574	20230705	105400	349050	9530	9530	9530	9530	0
575	20230705	105300	349050	9530	9530	9530	9530	0
576	20230705	105200	349050	9530	9530	9530	9530	0
577	20230705	105100	349050	9530	9530	9530	9530	0
578	20230705	105000	349050	9530	9530	9530	9530	0
579	20230705	104900	349050	9530	9530	9530	9530	0
580	20230705	104800	349050	9530	9530	9530	9530	0
581	20230705	104700	349050	9530	9530	9530	9530	1
582	20230705	104600	339520	9530	9530	9530	9530	0
583	20230705	104500	339520	9530	9530	9530	9530	0
584	20230705	104400	339520	9530	9530	9530	9530	1
585	20230705	104300	329990	9400	9400	9400	9400	0
586	20230705	104200	329990	9400	9400	9400	9400	0
587	20230705	104100	329990	9400	9400	9400	9400	0
588	20230705	104000	329990	9400	9400	9400	9400	0
589	20230705	103900	329990	9400	9400	9400	9400	0
590	20230705	103800	329990	9400	9400	9400	9400	0
591	20230705	103700	329990	9400	9400	9400	9400	0
592	20230705	103600	329990	9400	9400	9400	9400	1
593	20230705	103500	320590	9530	9530	9530	9530	0
594	20230705	103400	320590	9530	9400	9530	9400	2
595	20230705	103300	301660	9400	9400	9400	9400	0
596	20230705	103200	301660	9400	9400	9400	9400	0
597	20230705	103100	301660	9400	9400	9400	9400	0
598	20230705	103000	301660	9400	9400	9400	9400	0
599	20230705	102900	301660	9400	9400	9400	9400	0
600	20230705	102800	301660	9400	9400	9400	9400	0
601	20230705	102700	301660	9400	9400	9400	9400	0
602	20230705	102600	301660	9400	9400	9400	9400	0
603	20230705	102500	301660	9400	9400	9400	9400	0
604	20230705	102400	301660	9400	9400	9400	9400	0
605	20230705	102300	301660	9400	9400	9400	9400	0
606	20230705	102200	301660	9400	9400	9400	9400	0
607	20230705	102100	301660	9400	9400	9400	9400	0
608	20230705	102000	301660	9400	9400	9400	9400	0
609	20230705	101900	301660	9400	9400	9400	9400	0
610	20230705	101800	301660	9400	9400	9400	9400	0
611	20230705	101700	301660	9400	9400	9400	9400	0
612	20230705	101600	301660	9400	9400	9400	9400	0
613	20230705	101500	301660	9400	9400	9400	9400	0
614	20230705	101400	301660	9400	9400	9400	9400	0
615	20230705	101300	301660	9400	9400	9400	9400	0
616	20230705	101200	301660	9400	9400	9400	9400	0
617	20230705	101100	301660	9400	9400	9400	9400	0
618	20230705	101000	301660	9400	9400	9400	9400	0
619	20230705	100900	301660	9400	9400	9400	9400	0
620	20230705	100800	301660	9400	9400	9400	9400	0
621	20230705	100700	301660	9400	9400	9400	9400	0
622	20230705	100600	301660	9400	9400	9400	9400	0
623	20230705	100500	301660	9400	9400	9400	9400	0
624	20230705	100400	301660	9400	9400	9400	9400	0
625	20230705	100300	301660	9400	9400	9400	9400	0
626	20230705	100200	301660	9400	9400	9400	9400	0
627	20230705	100100	301660	9400	9400	9400	9400	0
628	20230705	100000	301660	9400	9400	9400	9400	0
629	20230705	095900	301660	9400	9400	9400	9400	0
630	20230705	095800	301660	9400	9400	9400	9400	0
631	20230705	095700	301660	9400	9400	9400	9400	0
632	20230705	095600	301660	9400	9400	9400	9400	0
633	20230705	095500	301660	9400	9400	9400	9400	0
634	20230705	095400	301660	9400	9400	9400	9400	0
635	20230705	095300	301660	9400	9400	9400	9400	0
636	20230705	095200	301660	9400	9400	9400	9400	0
637	20230705	095100	301660	9400	9400	9400	9400	4
638	20230705	095000	264060	9580	9580	9580	9580	11
639	20230705	094900	158680	9590	9590	9590	9590	0
640	20230705	094800	158680	9590	9590	9590	9590	0
641	20230705	094700	158680	9590	9590	9590	9590	0
642	20230705	094600	158680	9590	9590	9590	9590	0
643	20230705	094500	158680	9590	9590	9590	9590	0
644	20230705	094400	158680	9590	9590	9590	9590	0
645	20230705	094300	158680	9590	9590	9590	9590	0
646	20230705	094200	158680	9590	9590	9590	9590	0
647	20230705	094100	158680	9590	9590	9590	9590	0
648	20230705	094000	158680	9590	9590	9590	9590	0
649	20230705	093900	158680	9590	9590	9590	9590	0
650	20230705	093800	158680	9590	9590	9590	9590	0
651	20230705	093700	158680	9590	9590	9590	9590	0
652	20230705	093600	158680	9590	9590	9590	9590	0
653	20230705	093500	158680	9590	9590	9590	9590	0
654	20230705	093400	158680	9590	9590	9590	9590	0
655	20230705	093300	158680	9590	9590	9590	9590	0
656	20230705	093200	158680	9590	9590	9590	9590	0
657	20230705	093100	158680	9590	9590	9590	9590	0
658	20230705	093000	158680	9590	9590	9590	9590	0
659	20230705	092900	158680	9590	9590	9590	9590	0
660	20230705	092800	158680	9590	9590	9590	9590	0
661	20230705	092700	158680	9590	9590	9590	9590	0
662	20230705	092600	158680	9590	9590	9590	9590	0
663	20230705	092500	158680	9590	9590	9590	9590	2
664	20230705	092400	139500	9430	9430	9430	9430	0
665	20230705	092300	139500	9430	9430	9430	9430	9
666	20230705	092200	54630	9430	9430	9430	9430	0
667	20230705	092100	54630	9430	9430	9430	9430	0
668	20230705	092000	54630	9430	9430	9430	9430	0
669	20230705	091900	54630	9430	9430	9430	9430	0
670	20230705	091800	54630	9430	9430	9430	9430	0
671	20230705	091700	54630	9430	9430	9430	9430	0
672	20230705	091600	54630	9430	9430	9430	9430	0
673	20230705	091500	54630	9430	9430	9430	9430	0
674	20230705	091400	54630	9430	9430	9430	9430	0
675	20230705	091300	54630	9430	9430	9430	9430	0
676	20230705	091200	54630	9430	9430	9430	9430	0
677	20230705	091100	54630	9430	9430	9430	9430	0
678	20230705	091000	54630	9430	9430	9430	9430	0
679	20230705	090900	54630	9430	9430	9430	9430	0
680	20230705	090800	54630	9430	9430	9430	9430	0
681	20230705	090700	54630	9430	9430	9430	9430	0
682	20230705	090600	54630	9430	9430	9430	9430	0
683	20230705	090500	54630	9430	9430	9430	9430	0
684	20230705	090400	54630	9430	9430	9430	9430	0
685	20230705	090300	54630	9430	9430	9430	9430	0
686	20230705	090200	54630	9430	9430	9430	9430	0
687	20230705	090100	54630	9430	9430	9430	9430	0
688	20230705	090000	54630	9430	9040	9430	9040	6