KissMeData/221800/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201800	42314740	9240	9240	9240	9240	15
3	20230707	201700	42314740	9240	9240	9240	9240	0
4	20230707	201600	42314740	9240	9240	9240	9240	0
5	20230707	201500	42314740	9240	9240	9240	9240	0
6	20230707	201400	42314740	9240	9240	9240	9240	0
7	20230707	201300	42314740	9240	9240	9240	9240	0
8	20230707	201200	42314740	9240	9240	9240	9240	0
9	20230707	201100	42314740	9240	9240	9240	9240	0
10	20230707	201000	42314740	9240	9240	9240	9240	0
11	20230707	200900	42314740	9240	9240	9240	9240	0
12	20230707	200800	42314740	9240	9240	9240	9240	0
13	20230707	200700	42314740	9240	9240	9240	9240	0
14	20230707	200600	42314740	9240	9240	9240	9240	0
15	20230707	200500	42314740	9240	9240	9240	9240	0
16	20230707	200400	42314740	9240	9240	9240	9240	0
17	20230707	200300	42314740	9240	9240	9240	9240	0
18	20230707	200200	42314740	9240	9240	9240	9240	0
19	20230707	200100	42314740	9240	9240	9240	9240	0
20	20230707	200000	42314740	9240	9240	9240	9240	0
21	20230707	195900	42314740	9240	9240	9240	9240	0
22	20230707	195800	42314740	9240	9240	9240	9240	0
23	20230707	195700	42314740	9240	9240	9240	9240	0
24	20230707	195600	42314740	9240	9240	9240	9240	0
25	20230707	195500	42314740	9240	9240	9240	9240	0
26	20230707	195400	42314740	9240	9240	9240	9240	0
27	20230707	195300	42314740	9240	9240	9240	9240	0
28	20230707	195200	42314740	9240	9240	9240	9240	0
29	20230707	195100	42314740	9240	9240	9240	9240	0
30	20230707	195000	42314740	9240	9240	9240	9240	0
31	20230707	194900	42314740	9240	9240	9240	9240	0
32	20230707	194800	42314740	9240	9240	9240	9240	15
33	20230707	194700	42314740	9240	9240	9240	9240	0
34	20230707	194600	42314740	9240	9240	9240	9240	0
35	20230707	194500	42314740	9240	9240	9240	9240	0
36	20230707	194400	42314740	9240	9240	9240	9240	0
37	20230707	194300	42314740	9240	9240	9240	9240	0
38	20230707	194200	42314740	9240	9240	9240	9240	0
39	20230707	194100	42314740	9240	9240	9240	9240	0
40	20230707	194000	42314740	9240	9240	9240	9240	0
41	20230707	193900	42314740	9240	9240	9240	9240	0
42	20230707	193800	42314740	9240	9240	9240	9240	0
43	20230707	193700	42314740	9240	9240	9240	9240	0
44	20230707	193600	42314740	9240	9240	9240	9240	0
45	20230707	193500	42314740	9240	9240	9240	9240	0
46	20230707	193400	42314740	9240	9240	9240	9240	0
47	20230707	193300	42314740	9240	9240	9240	9240	0
48	20230707	193200	42314740	9240	9240	9240	9240	0
49	20230707	193100	42314740	9240	9240	9240	9240	0
50	20230707	193000	42314740	9240	9240	9240	9240	0
51	20230707	192900	42314740	9240	9240	9240	9240	0
52	20230707	192800	42314740	9240	9240	9240	9240	0
53	20230707	192700	42314740	9240	9240	9240	9240	0
54	20230707	192600	42314740	9240	9240	9240	9240	0
55	20230707	192500	42314740	9240	9240	9240	9240	0
56	20230707	192400	42314740	9240	9240	9240	9240	0
57	20230707	192300	42314740	9240	9240	9240	9240	0
58	20230707	192200	42314740	9240	9240	9240	9240	0
59	20230707	192100	42314740	9240	9240	9240	9240	0
60	20230707	192000	42314740	9240	9240	9240	9240	0
61	20230707	191900	42314740	9240	9240	9240	9240	0
62	20230707	191800	42314740	9240	9240	9240	9240	15
63	20230707	191700	42314740	9240	9240	9240	9240	0
64	20230707	191600	42314740	9240	9240	9240	9240	0
65	20230707	191500	42314740	9240	9240	9240	9240	0
66	20230707	191400	42314740	9240	9240	9240	9240	0
67	20230707	191300	42314740	9240	9240	9240	9240	0
68	20230707	191200	42314740	9240	9240	9240	9240	0
69	20230707	191100	42314740	9240	9240	9240	9240	0
70	20230707	191000	42314740	9240	9240	9240	9240	0
71	20230707	190900	42314740	9240	9240	9240	9240	0
72	20230707	190800	42314740	9240	9240	9240	9240	0
73	20230707	190700	42314740	9240	9240	9240	9240	0
74	20230707	190600	42314740	9240	9240	9240	9240	0
75	20230707	190500	42314740	9240	9240	9240	9240	0
76	20230707	190400	42314740	9240	9240	9240	9240	0
77	20230707	190300	42314740	9240	9240	9240	9240	0
78	20230707	190200	42314740	9240	9240	9240	9240	0
79	20230707	190100	42314740	9240	9240	9240	9240	0
80	20230707	190000	42314740	9240	9240	9240	9240	0
81	20230707	185900	42314740	9240	9240	9240	9240	0
82	20230707	185800	42314740	9240	9240	9240	9240	0
83	20230707	185700	42314740	9240	9240	9240	9240	0
84	20230707	185600	42314740	9240	9240	9240	9240	0
85	20230707	185500	42314740	9240	9240	9240	9240	0
86	20230707	185400	42314740	9240	9240	9240	9240	0
87	20230707	185300	42314740	9240	9240	9240	9240	0
88	20230707	185200	42314740	9240	9240	9240	9240	0
89	20230707	185100	42314740	9240	9240	9240	9240	0
90	20230707	185000	42314740	9240	9240	9240	9240	0
91	20230707	184900	42314740	9240	9240	9240	9240	0
92	20230707	184800	42314740	9240	9240	9240	9240	15
93	20230707	184700	42314740	9240	9240	9240	9240	0
94	20230707	184600	42314740	9240	9240	9240	9240	0
95	20230707	184500	42314740	9240	9240	9240	9240	0
96	20230707	184400	42314740	9240	9240	9240	9240	0
97	20230707	184300	42314740	9240	9240	9240	9240	0
98	20230707	184200	42314740	9240	9240	9240	9240	0
99	20230707	184100	42314740	9240	9240	9240	9240	0
100	20230707	184000	42314740	9240	9240	9240	9240	0
101	20230707	183900	42314740	9240	9240	9240	9240	0
102	20230707	183800	42314740	9240	9240	9240	9240	0
103	20230707	183700	42314740	9240	9240	9240	9240	0
104	20230707	183600	42314740	9240	9240	9240	9240	0
105	20230707	183500	42314740	9240	9240	9240	9240	0
106	20230707	183400	42314740	9240	9240	9240	9240	0
107	20230707	183300	42314740	9240	9240	9240	9240	0
108	20230707	183200	42314740	9240	9240	9240	9240	0
109	20230707	183100	42314740	9240	9240	9240	9240	0
110	20230707	183000	42314740	9240	9240	9240	9240	0
111	20230707	182900	42314740	9240	9240	9240	9240	0
112	20230707	182800	42314740	9240	9240	9240	9240	0
113	20230707	182700	42314740	9240	9240	9240	9240	0
114	20230707	182600	42314740	9240	9240	9240	9240	0
115	20230707	182500	42314740	9240	9240	9240	9240	0
116	20230707	182400	42314740	9240	9240	9240	9240	0
117	20230707	182300	42314740	9240	9240	9240	9240	0
118	20230707	182200	42314740	9240	9240	9240	9240	0
119	20230707	182100	42314740	9240	9240	9240	9240	0
120	20230707	182000	42314740	9240	9240	9240	9240	0
121	20230707	181900	42314740	9240	9240	9240	9240	0
122	20230707	181800	42314740	9240	9240	9240	9240	15
123	20230707	181700	42314740	9240	9240	9240	9240	0
124	20230707	181600	42314740	9240	9240	9240	9240	0
125	20230707	181500	42314740	9240	9240	9240	9240	0
126	20230707	181400	42314740	9240	9240	9240	9240	0
127	20230707	181300	42314740	9240	9240	9240	9240	0
128	20230707	181200	42314740	9240	9240	9240	9240	0
129	20230707	181100	42314740	9240	9240	9240	9240	0
130	20230707	181000	42314740	9240	9240	9240	9240	0
131	20230707	180900	42314740	9240	9240	9240	9240	0
132	20230707	180800	42314740	9240	9240	9240	9240	0
133	20230707	180700	42314740	9240	9240	9240	9240	0
134	20230707	180600	42314740	9240	9240	9240	9240	0
135	20230707	180500	42314740	9240	9240	9240	9240	0
136	20230707	180400	42314740	9240	9240	9240	9240	0
137	20230707	180300	42314740	9240	9240	9240	9240	0
138	20230707	180200	42314740	9240	9240	9240	9240	0
139	20230707	180100	42314740	9240	9240	9240	9240	0
140	20230707	180000	42314740	9240	9240	9240	9240	0
141	20230707	175900	42314740	9240	9240	9240	9240	0
142	20230707	175800	42314740	9240	9240	9240	9240	0
143	20230707	175700	42314740	9240	9240	9240	9240	0
144	20230707	175600	42314740	9240	9240	9240	9240	0
145	20230707	175500	42314740	9240	9240	9240	9240	0
146	20230707	175400	42314740	9240	9240	9240	9240	0
147	20230707	175300	42314740	9240	9240	9240	9240	0
148	20230707	175200	42314740	9240	9240	9240	9240	0
149	20230707	175100	42314740	9240	9240	9240	9240	0
150	20230707	175000	42314740	9240	9240	9240	9240	0
151	20230707	174900	42314740	9240	9240	9240	9240	0
152	20230707	174800	42314740	9240	9240	9240	9240	15
153	20230707	174700	42314740	9240	9240	9240	9240	0
154	20230707	174600	42314740	9240	9240	9240	9240	0
155	20230707	174500	42314740	9240	9240	9240	9240	0
156	20230707	174400	42314740	9240	9240	9240	9240	0
157	20230707	174300	42314740	9240	9240	9240	9240	0
158	20230707	174200	42314740	9240	9240	9240	9240	0
159	20230707	174100	42314740	9240	9240	9240	9240	0
160	20230707	174000	42314740	9240	9240	9240	9240	0
161	20230707	173900	42314740	9240	9240	9240	9240	0
162	20230707	173800	42314740	9240	9240	9240	9240	0
163	20230707	173700	42314740	9240	9240	9240	9240	0
164	20230707	173600	42314740	9240	9240	9240	9240	0
165	20230707	173500	42314740	9240	9240	9240	9240	0
166	20230707	173400	42314740	9240	9240	9240	9240	0
167	20230707	173300	42314740	9240	9240	9240	9240	0
168	20230707	173200	42314740	9240	9240	9240	9240	0
169	20230707	173100	42314740	9240	9240	9240	9240	0
170	20230707	173000	42314740	9240	9240	9240	9240	0
171	20230707	172900	42314740	9240	9240	9240	9240	0
172	20230707	172800	42314740	9240	9240	9240	9240	0
173	20230707	172700	42314740	9240	9240	9240	9240	0
174	20230707	172600	42314740	9240	9240	9240	9240	0
175	20230707	172500	42314740	9240	9240	9240	9240	0
176	20230707	172400	42314740	9240	9240	9240	9240	0
177	20230707	172300	42314740	9240	9240	9240	9240	0
178	20230707	172200	42314740	9240	9240	9240	9240	0
179	20230707	172100	42314740	9240	9240	9240	9240	0
180	20230707	172000	42314740	9240	9240	9240	9240	0
181	20230707	171900	42314740	9240	9240	9240	9240	0
182	20230707	171800	42314740	9240	9240	9240	9240	15
183	20230707	171700	42314740	9240	9240	9240	9240	0
184	20230707	171600	42314740	9240	9240	9240	9240	0
185	20230707	171500	42314740	9240	9240	9240	9240	0
186	20230707	171400	42314740	9240	9240	9240	9240	0
187	20230707	171300	42314740	9240	9240	9240	9240	0
188	20230707	171200	42314740	9240	9240	9240	9240	0
189	20230707	171100	42314740	9240	9240	9240	9240	0
190	20230707	171000	42314740	9240	9240	9240	9240	0
191	20230707	170900	42314740	9240	9240	9240	9240	0
192	20230707	170800	42314740	9240	9240	9240	9240	0
193	20230707	170700	42314740	9240	9240	9240	9240	0
194	20230707	170600	42314740	9240	9240	9240	9240	0
195	20230707	170500	42314740	9240	9240	9240	9240	0
196	20230707	170400	42314740	9240	9240	9240	9240	0
197	20230707	170300	42314740	9240	9240	9240	9240	0
198	20230707	170200	42314740	9240	9240	9240	9240	0
199	20230707	170100	42314740	9240	9240	9240	9240	0
200	20230707	170000	42314740	9240	9240	9240	9240	0
201	20230707	165900	42314740	9240	9240	9240	9240	0
202	20230707	165800	42314740	9240	9240	9240	9240	0
203	20230707	165700	42314740	9240	9240	9240	9240	0
204	20230707	165600	42314740	9240	9240	9240	9240	0
205	20230707	165500	42314740	9240	9240	9240	9240	0
206	20230707	165400	42314740	9240	9240	9240	9240	0
207	20230707	165300	42314740	9240	9240	9240	9240	0
208	20230707	165200	42314740	9240	9240	9240	9240	0
209	20230707	165100	42314740	9240	9240	9240	9240	0
210	20230707	165000	42314740	9240	9240	9240	9240	0
211	20230707	164900	42314740	9240	9240	9240	9240	0
212	20230707	164800	42314740	9240	9240	9240	9240	15
213	20230707	164700	42314740	9240	9240	9240	9240	0
214	20230707	164600	42314740	9240	9240	9240	9240	0
215	20230707	164500	42314740	9240	9240	9240	9240	0
216	20230707	164400	42314740	9240	9240	9240	9240	0
217	20230707	164300	42314740	9240	9240	9240	9240	0
218	20230707	164200	42314740	9240	9240	9240	9240	0
219	20230707	164100	42314740	9240	9240	9240	9240	0
220	20230707	164000	42314740	9240	9240	9240	9240	0
221	20230707	163900	42314740	9240	9240	9240	9240	0
222	20230707	163800	42314740	9240	9240	9240	9240	0
223	20230707	163700	42314740	9240	9240	9240	9240	0
224	20230707	163600	42314740	9240	9240	9240	9240	0
225	20230707	163500	42314740	9240	9240	9240	9240	0
226	20230707	163400	42314740	9240	9240	9240	9240	0
227	20230707	163300	42314740	9240	9240	9240	9240	0
228	20230707	163200	42314740	9240	9240	9240	9240	0
229	20230707	163100	42314740	9240	9240	9240	9240	0
230	20230707	163000	42314740	9240	9240	9240	9240	0
231	20230707	162900	42314740	9240	9240	9240	9240	0
232	20230707	162800	42314740	9240	9240	9240	9240	0
233	20230707	162700	42314740	9240	9240	9240	9240	0
234	20230707	162600	42314740	9240	9240	9240	9240	0
235	20230707	162500	42314740	9240	9240	9240	9240	0
236	20230707	162400	42314740	9240	9240	9240	9240	0
237	20230707	162300	42314740	9240	9240	9240	9240	0
238	20230707	162200	42314740	9240	9240	9240	9240	0
239	20230707	162100	42314740	9240	9240	9240	9240	0
240	20230707	162000	42314740	9240	9240	9240	9240	0
241	20230707	161900	42314740	9240	9240	9240	9240	0
242	20230707	161800	42314740	9240	9240	9240	9240	15
243	20230707	161700	42314740	9240	9240	9240	9240	0
244	20230707	161600	42314740	9240	9240	9240	9240	0
245	20230707	161500	42314740	9240	9240	9240	9240	0
246	20230707	161400	42314740	9240	9240	9240	9240	0
247	20230707	161300	42314740	9240	9240	9240	9240	0
248	20230707	161200	42314740	9240	9240	9240	9240	0
249	20230707	161100	42314740	9240	9240	9240	9240	0
250	20230707	161000	42314740	9240	9240	9240	9240	0
251	20230707	160900	42314740	9240	9240	9240	9240	0
252	20230707	160800	42314740	9240	9240	9240	9240	0
253	20230707	160700	42314740	9240	9240	9240	9240	0
254	20230707	160600	42314740	9240	9240	9240	9240	0
255	20230707	160500	42314740	9240	9240	9240	9240	0
256	20230707	160400	42314740	9240	9240	9240	9240	0
257	20230707	160300	42314740	9240	9240	9240	9240	0
258	20230707	160200	42314740	9240	9240	9240	9240	0
259	20230707	160100	42314740	9240	9240	9240	9240	0
260	20230707	160000	42314740	9240	9240	9240	9240	0
261	20230707	155900	42314740	9240	9240	9240	9240	0
262	20230707	155800	42314740	9240	9240	9240	9240	0
263	20230707	155700	42314740	9240	9240	9240	9240	0
264	20230707	155600	42314740	9240	9240	9240	9240	0
265	20230707	155500	42314740	9240	9240	9240	9240	0
266	20230707	155400	42314740	9240	9240	9240	9240	0
267	20230707	155300	42314740	9240	9240	9240	9240	0
268	20230707	155200	42314740	9240	9240	9240	9240	0
269	20230707	155100	42314740	9240	9240	9240	9240	0
270	20230707	155000	42314740	9240	9240	9240	9240	0
271	20230707	154900	42314740	9240	9240	9240	9240	0
272	20230707	154800	42314740	9240	9240	9240	9240	15
273	20230707	154700	42314740	9240	9240	9240	9240	0
274	20230707	154600	42314740	9240	9240	9240	9240	0
275	20230707	154500	42314740	9240	9240	9240	9240	0
276	20230707	154400	42314740	9240	9240	9240	9240	0
277	20230707	154300	42314740	9240	9240	9240	9240	0
278	20230707	154200	42314740	9240	9240	9240	9240	0
279	20230707	154100	42314740	9240	9240	9240	9240	0
280	20230707	154000	42314740	9240	9240	9240	9240	0
281	20230707	153900	42314740	9240	9240	9240	9240	0
282	20230707	153800	42314740	9240	9240	9240	9240	0
283	20230707	153700	42314740	9240	9240	9240	9240	0
284	20230707	153600	42314740	9240	9240	9240	9240	0
285	20230707	153500	42314740	9240	9240	9240	9240	0
286	20230707	153400	42314740	9240	9240	9240	9240	0
287	20230707	153300	42314740	9240	9240	9240	9240	0
288	20230707	153200	42314740	9240	9240	9240	9240	0
289	20230707	153100	42314740	9240	9240	9240	9240	0
290	20230707	153000	42314740	9240	9240	9240	9240	0
291	20230707	152900	42314740	9240	9240	9240	9240	0
292	20230707	152800	42314740	9240	9240	9240	9240	0
293	20230707	152700	42314740	9240	9240	9240	9240	0
294	20230707	152600	42314740	9240	9240	9240	9240	0
295	20230707	152500	42314740	9240	9240	9240	9240	0
296	20230707	152400	42314740	9240	9240	9240	9240	0
297	20230707	152300	42314740	9240	9240	9240	9240	0
298	20230707	152200	42314740	9240	9240	9240	9240	0
299	20230707	152100	42314740	9240	9240	9240	9240	0
300	20230707	152000	42314740	9240	9240	9240	9240	0
301	20230707	151900	42314740	9240	9240	9240	9240	0
302	20230707	151800	42314740	9240	9240	9240	9240	0
303	20230707	151700	42314740	9240	9240	9240	9240	0
304	20230707	151600	42314740	9240	9240	9240	9240	0
305	20230707	151500	42314740	9240	9240	9240	9240	0
306	20230707	151400	42314740	9240	9240	9240	9240	0
307	20230707	151300	42314740	9240	9240	9240	9240	0
308	20230707	151200	42314740	9240	9240	9240	9240	15
309	20230707	151100	42176140	9240	9240	9240	9240	0
310	20230707	151000	42176140	9240	9240	9240	9240	0
311	20230707	150900	42176140	9240	9240	9240	9240	0
312	20230707	150800	42176140	9240	9240	9240	9240	0
313	20230707	150700	42176140	9240	9240	9240	9240	0
314	20230707	150600	42176140	9240	9240	9240	9240	0
315	20230707	150500	42176140	9240	9240	9240	9240	1
316	20230707	150400	42166900	9010	9010	9010	9010	0
317	20230707	150300	42166900	9010	9010	9010	9010	0
318	20230707	150200	42166900	9010	9010	9010	9010	0
319	20230707	150100	42166900	9010	9010	9010	9010	0
320	20230707	150000	42166900	9010	9010	9010	9010	0
321	20230707	145900	42166900	9010	9010	9010	9010	0
322	20230707	145800	42166900	9010	9010	9010	9010	10
323	20230707	145700	42076800	9010	9010	9010	9010	0
324	20230707	145600	42076800	9010	9010	9010	9010	0
325	20230707	145500	42076800	9010	9010	9010	9010	0
326	20230707	145400	42076800	9010	9010	9010	9010	150
327	20230707	145300	40725300	9250	9250	9250	9250	0
328	20230707	145200	40725300	9250	9250	9250	9250	0
329	20230707	145100	40725300	9250	9250	9250	9250	0
330	20230707	145000	40725300	9250	9250	9250	9250	0
331	20230707	144900	40725300	9250	9250	9250	9250	0
332	20230707	144800	40725300	9250	9200	9250	9200	5
333	20230707	144700	40679180	9010	9010	9010	9010	0
334	20230707	144600	40679180	9010	9010	9010	9010	0
335	20230707	144500	40679180	9010	9010	9010	9010	0
336	20230707	144400	40679180	9010	9010	9010	9010	0
337	20230707	144300	40679180	9010	9010	9010	9010	0
338	20230707	144200	40679180	9010	9010	9010	9010	0
339	20230707	144100	40679180	9010	9010	9010	9010	0
340	20230707	144000	40679180	9010	9010	9010	9010	0
341	20230707	143900	40679180	9010	9010	9010	9010	140
342	20230707	143800	39417780	9010	9010	9010	9010	0
343	20230707	143700	39417780	9010	9010	9010	9010	0
344	20230707	143600	39417780	9010	9010	9010	9010	0
345	20230707	143500	39417780	9010	9010	9010	9010	0
346	20230707	143400	39417780	9010	9010	9010	9010	0
347	20230707	143300	39417780	9010	9010	9010	9010	0
348	20230707	143200	39417780	9010	9010	9010	9010	0
349	20230707	143100	39417780	9010	9010	9010	9010	0
350	20230707	143000	39417780	9010	9010	9010	9010	0
351	20230707	142900	39417780	9010	9010	9010	9010	31
352	20230707	142800	39138470	9010	9010	9010	9010	0
353	20230707	142700	39138470	9010	9010	9010	9010	0
354	20230707	142600	39138470	9010	9010	9010	9010	0
355	20230707	142500	39138470	9010	9010	9010	9010	231
356	20230707	142400	37057160	9000	9000	9000	9000	0
357	20230707	142300	37057160	9000	9000	9000	9000	0
358	20230707	142200	37057160	9000	9000	9000	9000	0
359	20230707	142100	37057160	9000	9000	9000	9000	0
360	20230707	142000	37057160	9000	9000	9000	9000	0
361	20230707	141900	37057160	9000	9000	9000	9000	0
362	20230707	141800	37057160	9000	9000	9000	9000	0
363	20230707	141700	37057160	9000	9000	9000	9000	111
364	20230707	141600	36058160	9010	9010	9010	9010	0
365	20230707	141500	36058160	9010	9010	9010	9010	0
366	20230707	141400	36058160	9010	9010	9010	9010	0
367	20230707	141300	36058160	9010	9010	9010	9010	0
368	20230707	141200	36058160	9010	9010	9010	9010	198
369	20230707	141100	34274180	9280	9280	9280	9280	0
370	20230707	141000	34274180	9280	9280	9280	9280	0
371	20230707	140900	34274180	9280	9280	9280	9280	0
372	20230707	140800	34274180	9280	9280	9280	9280	0
373	20230707	140700	34274180	9280	9280	9280	9280	0
374	20230707	140600	34274180	9280	9280	9280	9280	0
375	20230707	140500	34274180	9280	9280	9280	9280	0
376	20230707	140400	34274180	9280	9280	9280	9280	0
377	20230707	140300	34274180	9280	9280	9280	9280	0
378	20230707	140200	34274180	9280	9280	9280	9280	0
379	20230707	140100	34274180	9280	9280	9280	9280	0
380	20230707	140000	34274180	9280	9280	9280	9280	0
381	20230707	135900	34274180	9280	9280	9280	9280	0
382	20230707	135800	34274180	9280	9280	9280	9280	0
383	20230707	135700	34274180	9280	9280	9280	9280	1
384	20230707	135600	34264900	9010	9010	9010	9010	2
385	20230707	135500	34246880	9010	9010	9010	9010	0
386	20230707	135400	34246880	9010	9010	9010	9010	0
387	20230707	135300	34246880	9010	9010	9010	9010	0
388	20230707	135200	34246880	9010	9010	9010	9010	0
389	20230707	135100	34246880	9010	9010	9010	9010	0
390	20230707	135000	34246880	9010	9010	9010	9010	0
391	20230707	134900	34246880	9010	9010	9010	9010	0
392	20230707	134800	34246880	9010	9010	9010	9010	0
393	20230707	134700	34246880	9010	9010	9010	9010	0
394	20230707	134600	34246880	9010	9010	9010	9010	0
395	20230707	134500	34246880	9010	9010	9010	9010	0
396	20230707	134400	34246880	9010	9010	9010	9010	0
397	20230707	134300	34246880	9010	9010	9010	9010	0
398	20230707	134200	34246880	9010	9010	9010	9010	112
399	20230707	134100	33237760	9290	9290	9290	9290	0
400	20230707	134000	33237760	9290	9290	9290	9290	0
401	20230707	133900	33237760	9290	9290	9290	9290	0
402	20230707	133800	33237760	9290	9290	9290	9290	0
403	20230707	133700	33237760	9290	9290	9290	9290	0
404	20230707	133600	33237760	9290	9290	9290	9290	0
405	20230707	133500	33237760	9290	9290	9290	9290	0
406	20230707	133400	33237760	9290	9290	9290	9290	0
407	20230707	133300	33237760	9290	9290	9290	9290	0
408	20230707	133200	33237760	9290	9290	9290	9290	0
409	20230707	133100	33237760	9290	9290	9290	9290	0
410	20230707	133000	33237760	9290	9290	9290	9290	0
411	20230707	132900	33237760	9290	9290	9290	9290	0
412	20230707	132800	33237760	9290	9290	9290	9290	0
413	20230707	132700	33237760	9290	9290	9290	9290	0
414	20230707	132600	33237760	9290	9290	9290	9290	0
415	20230707	132500	33237760	9290	9290	9290	9290	0
416	20230707	132400	33237760	9290	9290	9290	9290	0
417	20230707	132300	33237760	9290	9290	9290	9290	0
418	20230707	132200	33237760	9290	9290	9290	9290	0
419	20230707	132100	33237760	9290	9290	9290	9290	0
420	20230707	132000	33237760	9290	9290	9290	9290	0
421	20230707	131900	33237760	9290	9290	9290	9290	0
422	20230707	131800	33237760	9290	9290	9290	9290	0
423	20230707	131700	33237760	9290	9290	9290	9290	1
424	20230707	131600	33228470	9010	9010	9010	9010	0
425	20230707	131500	33228470	9010	9010	9010	9010	167
426	20230707	131400	31723800	9010	9010	9010	9010	0
427	20230707	131300	31723800	9010	9010	9010	9010	225
428	20230707	131200	29696550	9300	9300	9300	9300	0
429	20230707	131100	29696550	9300	9300	9300	9300	0
430	20230707	131000	29696550	9300	9300	9300	9300	0
431	20230707	130900	29696550	9300	9300	9300	9300	0
432	20230707	130800	29696550	9300	9300	9300	9300	0
433	20230707	130700	29696550	9300	9300	9300	9300	0
434	20230707	130600	29696550	9300	9300	9300	9300	0
435	20230707	130500	29696550	9300	9300	9300	9300	0
436	20230707	130400	29696550	9300	9300	9300	9300	0
437	20230707	130300	29696550	9300	9300	9300	9300	0
438	20230707	130200	29696550	9300	9300	9300	9300	0
439	20230707	130100	29696550	9300	9300	9300	9300	0
440	20230707	130000	29696550	9300	9300	9300	9300	0
441	20230707	125900	29696550	9300	9300	9300	9300	0
442	20230707	125800	29696550	9300	9300	9300	9300	0
443	20230707	125700	29696550	9300	9300	9300	9300	0
444	20230707	125600	29696550	9300	9300	9300	9300	0
445	20230707	125500	29696550	9300	9300	9300	9300	0
446	20230707	125400	29696550	9300	9300	9300	9300	0
447	20230707	125300	29696550	9300	9300	9300	9300	0
448	20230707	125200	29696550	9300	9300	9300	9300	0
449	20230707	125100	29696550	9300	9300	9300	9300	0
450	20230707	125000	29696550	9300	9300	9300	9300	0
451	20230707	124900	29696550	9300	9300	9300	9300	0
452	20230707	124800	29696550	9300	9300	9300	9300	0
453	20230707	124700	29696550	9300	9300	9300	9300	0
454	20230707	124600	29696550	9300	9300	9300	9300	0
455	20230707	124500	29696550	9300	9300	9300	9300	0
456	20230707	124400	29696550	9300	9300	9300	9300	0
457	20230707	124300	29696550	9300	9300	9300	9300	0
458	20230707	124200	29696550	9300	9300	9300	9300	0
459	20230707	124100	29696550	9300	9300	9300	9300	0
460	20230707	124000	29696550	9300	9300	9300	9300	0
461	20230707	123900	29696550	9300	9300	9300	9300	0
462	20230707	123800	29696550	9300	9300	9300	9300	0
463	20230707	123700	29696550	9300	9300	9300	9300	0
464	20230707	123600	29696550	9300	9300	9300	9300	0
465	20230707	123500	29696550	9300	9300	9300	9300	0
466	20230707	123400	29696550	9300	9300	9300	9300	0
467	20230707	123300	29696550	9300	9300	9300	9300	0
468	20230707	123200	29696550	9300	9300	9300	9300	0
469	20230707	123100	29696550	9300	9300	9300	9300	0
470	20230707	123000	29696550	9300	9300	9300	9300	0
471	20230707	122900	29696550	9300	9300	9300	9300	0
472	20230707	122800	29696550	9300	9300	9300	9300	0
473	20230707	122700	29696550	9300	9300	9300	9300	0
474	20230707	122600	29696550	9300	9300	9300	9300	0
475	20230707	122500	29696550	9300	9300	9300	9300	0
476	20230707	122400	29696550	9300	9300	9300	9300	0
477	20230707	122300	29696550	9300	9300	9300	9300	0
478	20230707	122200	29696550	9300	9300	9300	9300	0
479	20230707	122100	29696550	9300	9300	9300	9300	0
480	20230707	122000	29696550	9300	9300	9300	9300	0
481	20230707	121900	29696550	9300	9300	9300	9300	0
482	20230707	121800	29696550	9300	9300	9300	9300	1
483	20230707	121700	29687250	9300	9300	9300	9300	0
484	20230707	121600	29687250	9300	9300	9300	9300	0
485	20230707	121500	29687250	9300	9300	9300	9300	0
486	20230707	121400	29687250	9300	9300	9300	9300	0
487	20230707	121300	29687250	9300	9300	9300	9300	0
488	20230707	121200	29687250	9300	9300	9300	9300	0
489	20230707	121100	29687250	9300	9300	9300	9300	0
490	20230707	121000	29687250	9300	9300	9300	9300	0
491	20230707	120900	29687250	9300	9300	9300	9300	0
492	20230707	120800	29687250	9300	9300	9300	9300	0
493	20230707	120700	29687250	9300	9300	9300	9300	0
494	20230707	120600	29687250	9300	9300	9300	9300	0
495	20230707	120500	29687250	9300	9300	9300	9300	0
496	20230707	120400	29687250	9300	9300	9300	9300	4
497	20230707	120300	29650050	9300	9290	9300	9290	31
498	20230707	120200	29361790	9370	9370	9370	9370	0
499	20230707	120100	29361790	9370	9370	9370	9370	0
500	20230707	120000	29361790	9370	9370	9370	9370	0
501	20230707	115900	29361790	9370	9370	9370	9370	0
502	20230707	115800	29361790	9370	9370	9370	9370	0
503	20230707	115700	29361790	9370	9370	9370	9370	0
504	20230707	115600	29361790	9370	9370	9370	9370	0
505	20230707	115500	29361790	9370	9370	9370	9370	0
506	20230707	115400	29361790	9370	9370	9370	9370	0
507	20230707	115300	29361790	9370	9370	9370	9370	0
508	20230707	115200	29361790	9370	9370	9370	9370	0
509	20230707	115100	29361790	9370	9370	9370	9370	0
510	20230707	115000	29361790	9370	9370	9370	9370	0
511	20230707	114900	29361790	9370	9370	9370	9370	0
512	20230707	114800	29361790	9370	9370	9370	9370	0
513	20230707	114700	29361790	9370	9370	9370	9370	0
514	20230707	114600	29361790	9370	9370	9370	9370	0
515	20230707	114500	29361790	9370	9370	9370	9370	0
516	20230707	114400	29361790	9370	9370	9370	9370	0
517	20230707	114300	29361790	9370	9370	9370	9370	0
518	20230707	114200	29361790	9370	9370	9370	9370	0
519	20230707	114100	29361790	9370	9370	9370	9370	0
520	20230707	114000	29361790	9370	9370	9370	9370	0
521	20230707	113900	29361790	9370	9370	9370	9370	0
522	20230707	113800	29361790	9370	9370	9370	9370	0
523	20230707	113700	29361790	9370	9370	9370	9370	0
524	20230707	113600	29361790	9370	9370	9370	9370	0
525	20230707	113500	29361790	9370	9370	9370	9370	0
526	20230707	113400	29361790	9370	9370	9370	9370	0
527	20230707	113300	29361790	9370	9370	9370	9370	0
528	20230707	113200	29361790	9370	9370	9370	9370	0
529	20230707	113100	29361790	9370	9370	9370	9370	0
530	20230707	113000	29361790	9370	9370	9370	9370	0
531	20230707	112900	29361790	9370	9370	9370	9370	0
532	20230707	112800	29361790	9370	9370	9370	9370	0
533	20230707	112700	29361790	9370	9370	9370	9370	0
534	20230707	112600	29361790	9370	9370	9370	9370	0
535	20230707	112500	29361790	9370	9370	9370	9370	0
536	20230707	112400	29361790	9370	9370	9370	9370	0
537	20230707	112300	29361790	9370	9370	9370	9370	0
538	20230707	112200	29361790	9370	9370	9370	9370	0
539	20230707	112100	29361790	9370	9370	9370	9370	0
540	20230707	112000	29361790	9370	9370	9370	9370	0
541	20230707	111900	29361790	9370	9370	9370	9370	0
542	20230707	111800	29361790	9370	9370	9370	9370	0
543	20230707	111700	29361790	9370	9370	9370	9370	0
544	20230707	111600	29361790	9370	9370	9370	9370	0
545	20230707	111500	29361790	9370	9370	9370	9370	0
546	20230707	111400	29361790	9370	9370	9370	9370	0
547	20230707	111300	29361790	9370	9370	9370	9370	0
548	20230707	111200	29361790	9370	9370	9370	9370	0
549	20230707	111100	29361790	9370	9370	9370	9370	0
550	20230707	111000	29361790	9370	9370	9370	9370	0
551	20230707	110900	29361790	9370	9370	9370	9370	0
552	20230707	110800	29361790	9370	9370	9370	9370	0
553	20230707	110700	29361790	9370	9370	9370	9370	0
554	20230707	110600	29361790	9370	9370	9370	9370	0
555	20230707	110500	29361790	9370	9370	9370	9370	0
556	20230707	110400	29361790	9370	9370	9370	9370	0
557	20230707	110300	29361790	9370	9370	9370	9370	0
558	20230707	110200	29361790	9370	9370	9370	9370	1
559	20230707	110100	29352420	9000	9000	9000	9000	0
560	20230707	110000	29352420	9000	9000	9000	9000	240
561	20230707	105900	27192420	9000	9000	9000	9000	0
562	20230707	105800	27192420	9000	8990	9000	8990	2
563	20230707	105700	27174430	9000	9000	9000	9000	0
564	20230707	105600	27174430	9000	9000	9000	9000	0
565	20230707	105500	27174430	9000	9000	9000	9000	0
566	20230707	105400	27174430	9000	9000	9000	9000	0
567	20230707	105300	27174430	9000	9000	9000	9000	0
568	20230707	105200	27174430	9000	9000	9000	9000	0
569	20230707	105100	27174430	9000	9000	9000	9000	0
570	20230707	105000	27174430	9000	9000	9000	9000	0
571	20230707	104900	27174430	9000	9000	9000	9000	0
572	20230707	104800	27174430	9000	9000	9000	9000	0
573	20230707	104700	27174430	9000	9000	9000	9000	0
574	20230707	104600	27174430	9000	9000	9000	9000	0
575	20230707	104500	27174430	9000	9000	9000	9000	0
576	20230707	104400	27174430	9000	9010	9010	9000	259
577	20230707	104300	24842430	9400	9400	9400	9400	0
578	20230707	104200	24842430	9400	9400	9400	9400	0
579	20230707	104100	24842430	9400	9400	9400	9400	0
580	20230707	104000	24842430	9400	9400	9400	9400	0
581	20230707	103900	24842430	9400	9400	9400	9400	0
582	20230707	103800	24842430	9400	9400	9400	9400	0
583	20230707	103700	24842430	9400	9400	9400	9400	0
584	20230707	103600	24842430	9400	9400	9400	9400	0
585	20230707	103500	24842430	9400	9400	9400	9400	0
586	20230707	103400	24842430	9400	9400	9400	9400	0
587	20230707	103300	24842430	9400	9400	9400	9400	0
588	20230707	103200	24842430	9400	9400	9400	9400	0
589	20230707	103100	24842430	9400	9400	9400	9400	0
590	20230707	103000	24842430	9400	9400	9400	9400	0
591	20230707	102900	24842430	9400	9400	9400	9400	0
592	20230707	102800	24842430	9400	9400	9400	9400	0
593	20230707	102700	24842430	9400	9400	9400	9400	0
594	20230707	102600	24842430	9400	9400	9400	9400	0
595	20230707	102500	24842430	9400	9400	9400	9400	0
596	20230707	102400	24842430	9400	9400	9400	9400	0
597	20230707	102300	24842430	9400	9400	9400	9400	0
598	20230707	102200	24842430	9400	9400	9400	9400	0
599	20230707	102100	24842430	9400	9400	9400	9400	0
600	20230707	102000	24842430	9400	9400	9400	9400	0
601	20230707	101900	24842430	9400	9400	9400	9400	0
602	20230707	101800	24842430	9400	9400	9400	9400	0
603	20230707	101700	24842430	9400	9400	9400	9400	0
604	20230707	101600	24842430	9400	9400	9400	9400	0
605	20230707	101500	24842430	9400	9400	9400	9400	0
606	20230707	101400	24842430	9400	9400	9400	9400	0
607	20230707	101300	24842430	9400	9400	9400	9400	0
608	20230707	101200	24842430	9400	9400	9400	9400	0
609	20230707	101100	24842430	9400	9400	9400	9400	0
610	20230707	101000	24842430	9400	9400	9400	9400	0
611	20230707	100900	24842430	9400	9400	9400	9400	0
612	20230707	100800	24842430	9400	9400	9400	9400	0
613	20230707	100700	24842430	9400	9400	9400	9400	0
614	20230707	100600	24842430	9400	9400	9400	9400	0
615	20230707	100500	24842430	9400	9400	9400	9400	0
616	20230707	100400	24842430	9400	9400	9400	9400	0
617	20230707	100300	24842430	9400	9400	9400	9400	0
618	20230707	100200	24842430	9400	9400	9400	9400	0
619	20230707	100100	24842430	9400	9400	9400	9400	0
620	20230707	100000	24842430	9400	9010	9400	9010	329
621	20230707	095900	21877750	9010	9010	9010	9010	0
622	20230707	095800	21877750	9010	9010	9010	9010	172
623	20230707	095700	20328030	9010	9010	9010	9010	1
624	20230707	095600	20319020	9020	9020	9020	9020	22
625	20230707	095500	20120580	9020	9020	9020	9020	112
626	20230707	095400	19110340	9020	9020	9020	9020	0
627	20230707	095300	19110340	9020	9020	9020	9020	0
628	20230707	095200	19110340	9020	9020	9020	9020	0
629	20230707	095100	19110340	9020	9020	9020	9020	0
630	20230707	095000	19110340	9020	9020	9020	9020	0
631	20230707	094900	19110340	9020	9390	9390	9020	1366
632	20230707	094800	6787170	9390	9390	9390	9390	0
633	20230707	094700	6787170	9390	9390	9390	9390	0
634	20230707	094600	6787170	9390	9390	9390	9390	0
635	20230707	094500	6787170	9390	9390	9390	9390	0
636	20230707	094400	6787170	9390	9390	9390	9390	0
637	20230707	094300	6787170	9390	9020	9390	9020	444
638	20230707	094200	2780540	9020	9020	9020	9020	0
639	20230707	094100	2780540	9020	9020	9020	9020	0
640	20230707	094000	2780540	9020	9020	9020	9020	0
641	20230707	093900	2780540	9020	9020	9020	9020	0
642	20230707	093800	2780540	9020	9020	9020	9020	0
643	20230707	093700	2780540	9020	9020	9020	9020	0
644	20230707	093600	2780540	9020	9020	9020	9020	0
645	20230707	093500	2780540	9020	9020	9020	9020	0
646	20230707	093400	2780540	9020	9020	9020	9020	0
647	20230707	093300	2780540	9020	9020	9020	9020	0
648	20230707	093200	2780540	9020	9020	9020	9020	0
649	20230707	093100	2780540	9020	9020	9020	9020	0
650	20230707	093000	2780540	9020	9020	9020	9020	0
651	20230707	092900	2780540	9020	9020	9020	9020	0
652	20230707	092800	2780540	9020	9020	9020	9020	0
653	20230707	092700	2780540	9020	9020	9020	9020	0
654	20230707	092600	2780540	9020	9020	9020	9020	0
655	20230707	092500	2780540	9020	9020	9020	9020	0
656	20230707	092400	2780540	9020	9020	9020	9020	0
657	20230707	092300	2780540	9020	9020	9020	9020	0
658	20230707	092200	2780540	9020	9020	9020	9020	10
659	20230707	092100	2690340	9020	9020	9020	9020	0
660	20230707	092000	2690340	9020	9020	9020	9020	0
661	20230707	091900	2690340	9020	9020	9020	9020	0
662	20230707	091800	2690340	9020	9020	9020	9020	0
663	20230707	091700	2690340	9020	9020	9020	9020	0
664	20230707	091600	2690340	9020	9020	9020	9020	0
665	20230707	091500	2690340	9020	9020	9020	9020	0
666	20230707	091400	2690340	9020	9020	9020	9020	0
667	20230707	091300	2690340	9020	9030	9030	9020	289
668	20230707	091200	82540	9400	9400	9400	9400	0
669	20230707	091100	82540	9400	9400	9400	9400	0
670	20230707	091000	82540	9400	9400	9400	9400	0
671	20230707	090900	82540	9400	9400	9400	9400	0
672	20230707	090800	82540	9400	9400	9400	9400	0
673	20230707	090700	82540	9400	9400	9400	9400	0
674	20230707	090600	82540	9400	9400	9400	9400	2
675	20230707	090500	63740	9400	9400	9400	9400	0
676	20230707	090400	63740	9400	9400	9400	9400	0
677	20230707	090300	63740	9400	9400	9400	9400	0
678	20230707	090200	63740	9400	9400	9400	9400	0
679	20230707	090100	63740	9400	9400	9400	9400	1
680	20230707	090000	54340	9190	9030	9190	9030	6