KissMeData/221800/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	202400	23652030	9220	9220	9220	9220	10
3	20230712	202300	23652030	9220	9220	9220	9220	0
4	20230712	202200	23652030	9220	9220	9220	9220	0
5	20230712	202100	23652030	9220	9220	9220	9220	0
6	20230712	202000	23652030	9220	9220	9220	9220	0
7	20230712	201900	23652030	9220	9220	9220	9220	0
8	20230712	201800	23652030	9220	9220	9220	9220	0
9	20230712	201700	23652030	9220	9220	9220	9220	0
10	20230712	201600	23652030	9220	9220	9220	9220	0
11	20230712	201500	23652030	9220	9220	9220	9220	0
12	20230712	201400	23652030	9220	9220	9220	9220	0
13	20230712	201300	23652030	9220	9220	9220	9220	0
14	20230712	201200	23652030	9220	9220	9220	9220	0
15	20230712	201100	23652030	9220	9220	9220	9220	0
16	20230712	201000	23652030	9220	9220	9220	9220	0
17	20230712	200900	23652030	9220	9220	9220	9220	0
18	20230712	200800	23652030	9220	9220	9220	9220	0
19	20230712	200700	23652030	9220	9220	9220	9220	0
20	20230712	200600	23652030	9220	9220	9220	9220	0
21	20230712	200500	23652030	9220	9220	9220	9220	0
22	20230712	200400	23652030	9220	9220	9220	9220	0
23	20230712	200300	23652030	9220	9220	9220	9220	0
24	20230712	200200	23652030	9220	9220	9220	9220	0
25	20230712	200100	23652030	9220	9220	9220	9220	0
26	20230712	200000	23652030	9220	9220	9220	9220	0
27	20230712	195900	23652030	9220	9220	9220	9220	0
28	20230712	195800	23652030	9220	9220	9220	9220	0
29	20230712	195700	23652030	9220	9220	9220	9220	0
30	20230712	195600	23652030	9220	9220	9220	9220	0
31	20230712	195500	23652030	9220	9220	9220	9220	0
32	20230712	195400	23652030	9220	9220	9220	9220	10
33	20230712	195300	23652030	9220	9220	9220	9220	0
34	20230712	195200	23652030	9220	9220	9220	9220	0
35	20230712	195100	23652030	9220	9220	9220	9220	0
36	20230712	195000	23652030	9220	9220	9220	9220	0
37	20230712	194900	23652030	9220	9220	9220	9220	0
38	20230712	194800	23652030	9220	9220	9220	9220	0
39	20230712	194700	23652030	9220	9220	9220	9220	0
40	20230712	194600	23652030	9220	9220	9220	9220	0
41	20230712	194500	23652030	9220	9220	9220	9220	0
42	20230712	194400	23652030	9220	9220	9220	9220	0
43	20230712	194300	23652030	9220	9220	9220	9220	0
44	20230712	194200	23652030	9220	9220	9220	9220	0
45	20230712	194100	23652030	9220	9220	9220	9220	0
46	20230712	194000	23652030	9220	9220	9220	9220	0
47	20230712	193900	23652030	9220	9220	9220	9220	0
48	20230712	193800	23652030	9220	9220	9220	9220	0
49	20230712	193700	23652030	9220	9220	9220	9220	0
50	20230712	193600	23652030	9220	9220	9220	9220	0
51	20230712	193500	23652030	9220	9220	9220	9220	0
52	20230712	193400	23652030	9220	9220	9220	9220	0
53	20230712	193300	23652030	9220	9220	9220	9220	0
54	20230712	193200	23652030	9220	9220	9220	9220	0
55	20230712	193100	23652030	9220	9220	9220	9220	0
56	20230712	193000	23652030	9220	9220	9220	9220	0
57	20230712	192900	23652030	9220	9220	9220	9220	0
58	20230712	192800	23652030	9220	9220	9220	9220	0
59	20230712	192700	23652030	9220	9220	9220	9220	0
60	20230712	192600	23652030	9220	9220	9220	9220	0
61	20230712	192500	23652030	9220	9220	9220	9220	0
62	20230712	192400	23652030	9220	9220	9220	9220	10
63	20230712	192300	23652030	9220	9220	9220	9220	0
64	20230712	192200	23652030	9220	9220	9220	9220	0
65	20230712	192100	23652030	9220	9220	9220	9220	0
66	20230712	192000	23652030	9220	9220	9220	9220	0
67	20230712	191900	23652030	9220	9220	9220	9220	0
68	20230712	191800	23652030	9220	9220	9220	9220	0
69	20230712	191700	23652030	9220	9220	9220	9220	0
70	20230712	191600	23652030	9220	9220	9220	9220	0
71	20230712	191500	23652030	9220	9220	9220	9220	0
72	20230712	191400	23652030	9220	9220	9220	9220	0
73	20230712	191300	23652030	9220	9220	9220	9220	0
74	20230712	191200	23652030	9220	9220	9220	9220	0
75	20230712	191100	23652030	9220	9220	9220	9220	0
76	20230712	191000	23652030	9220	9220	9220	9220	0
77	20230712	190900	23652030	9220	9220	9220	9220	0
78	20230712	190800	23652030	9220	9220	9220	9220	0
79	20230712	190700	23652030	9220	9220	9220	9220	0
80	20230712	190600	23652030	9220	9220	9220	9220	0
81	20230712	190500	23652030	9220	9220	9220	9220	0
82	20230712	190400	23652030	9220	9220	9220	9220	0
83	20230712	190300	23652030	9220	9220	9220	9220	0
84	20230712	190200	23652030	9220	9220	9220	9220	0
85	20230712	190100	23652030	9220	9220	9220	9220	0
86	20230712	190000	23652030	9220	9220	9220	9220	0
87	20230712	185900	23652030	9220	9220	9220	9220	0
88	20230712	185800	23652030	9220	9220	9220	9220	0
89	20230712	185700	23652030	9220	9220	9220	9220	0
90	20230712	185600	23652030	9220	9220	9220	9220	0
91	20230712	185500	23652030	9220	9220	9220	9220	0
92	20230712	185400	23652030	9220	9220	9220	9220	10
93	20230712	185300	23652030	9220	9220	9220	9220	0
94	20230712	185200	23652030	9220	9220	9220	9220	0
95	20230712	185100	23652030	9220	9220	9220	9220	0
96	20230712	185000	23652030	9220	9220	9220	9220	0
97	20230712	184900	23652030	9220	9220	9220	9220	0
98	20230712	184800	23652030	9220	9220	9220	9220	0
99	20230712	184700	23652030	9220	9220	9220	9220	0
100	20230712	184600	23652030	9220	9220	9220	9220	0
101	20230712	184500	23652030	9220	9220	9220	9220	0
102	20230712	184400	23652030	9220	9220	9220	9220	0
103	20230712	184300	23652030	9220	9220	9220	9220	0
104	20230712	184200	23652030	9220	9220	9220	9220	0
105	20230712	184100	23652030	9220	9220	9220	9220	0
106	20230712	184000	23652030	9220	9220	9220	9220	0
107	20230712	183900	23652030	9220	9220	9220	9220	0
108	20230712	183800	23652030	9220	9220	9220	9220	0
109	20230712	183700	23652030	9220	9220	9220	9220	0
110	20230712	183600	23652030	9220	9220	9220	9220	0
111	20230712	183500	23652030	9220	9220	9220	9220	0
112	20230712	183400	23652030	9220	9220	9220	9220	0
113	20230712	183300	23652030	9220	9220	9220	9220	0
114	20230712	183200	23652030	9220	9220	9220	9220	0
115	20230712	183100	23652030	9220	9220	9220	9220	0
116	20230712	183000	23652030	9220	9220	9220	9220	0
117	20230712	182900	23652030	9220	9220	9220	9220	0
118	20230712	182800	23652030	9220	9220	9220	9220	0
119	20230712	182700	23652030	9220	9220	9220	9220	0
120	20230712	182600	23652030	9220	9220	9220	9220	0
121	20230712	182500	23652030	9220	9220	9220	9220	0
122	20230712	182400	23652030	9220	9220	9220	9220	10
123	20230712	182300	23652030	9220	9220	9220	9220	0
124	20230712	182200	23652030	9220	9220	9220	9220	0
125	20230712	182100	23652030	9220	9220	9220	9220	0
126	20230712	182000	23652030	9220	9220	9220	9220	0
127	20230712	181900	23652030	9220	9220	9220	9220	0
128	20230712	181800	23652030	9220	9220	9220	9220	0
129	20230712	181700	23652030	9220	9220	9220	9220	0
130	20230712	181600	23652030	9220	9220	9220	9220	0
131	20230712	181500	23652030	9220	9220	9220	9220	0
132	20230712	181400	23652030	9220	9220	9220	9220	0
133	20230712	181300	23652030	9220	9220	9220	9220	0
134	20230712	181200	23652030	9220	9220	9220	9220	0
135	20230712	181100	23652030	9220	9220	9220	9220	0
136	20230712	181000	23652030	9220	9220	9220	9220	0
137	20230712	180900	23652030	9220	9220	9220	9220	0
138	20230712	180800	23652030	9220	9220	9220	9220	0
139	20230712	180700	23652030	9220	9220	9220	9220	0
140	20230712	180600	23652030	9220	9220	9220	9220	0
141	20230712	180500	23652030	9220	9220	9220	9220	0
142	20230712	180400	23652030	9220	9220	9220	9220	0
143	20230712	180300	23652030	9220	9220	9220	9220	0
144	20230712	180200	23652030	9220	9220	9220	9220	0
145	20230712	180100	23652030	9220	9220	9220	9220	0
146	20230712	180000	23652030	9220	9220	9220	9220	0
147	20230712	175900	23652030	9220	9220	9220	9220	0
148	20230712	175800	23652030	9220	9220	9220	9220	0
149	20230712	175700	23652030	9220	9220	9220	9220	0
150	20230712	175600	23652030	9220	9220	9220	9220	0
151	20230712	175500	23652030	9220	9220	9220	9220	0
152	20230712	175400	23652030	9220	9220	9220	9220	10
153	20230712	175300	23652030	9220	9220	9220	9220	0
154	20230712	175200	23652030	9220	9220	9220	9220	0
155	20230712	175100	23652030	9220	9220	9220	9220	0
156	20230712	175000	23652030	9220	9220	9220	9220	0
157	20230712	174900	23652030	9220	9220	9220	9220	0
158	20230712	174800	23652030	9220	9220	9220	9220	0
159	20230712	174700	23652030	9220	9220	9220	9220	0
160	20230712	174600	23652030	9220	9220	9220	9220	0
161	20230712	174500	23652030	9220	9220	9220	9220	0
162	20230712	174400	23652030	9220	9220	9220	9220	0
163	20230712	174300	23652030	9220	9220	9220	9220	0
164	20230712	174200	23652030	9220	9220	9220	9220	0
165	20230712	174100	23652030	9220	9220	9220	9220	0
166	20230712	174000	23652030	9220	9220	9220	9220	0
167	20230712	173900	23652030	9220	9220	9220	9220	0
168	20230712	173800	23652030	9220	9220	9220	9220	0
169	20230712	173700	23652030	9220	9220	9220	9220	0
170	20230712	173600	23652030	9220	9220	9220	9220	0
171	20230712	173500	23652030	9220	9220	9220	9220	0
172	20230712	173400	23652030	9220	9220	9220	9220	0
173	20230712	173300	23652030	9220	9220	9220	9220	0
174	20230712	173200	23652030	9220	9220	9220	9220	0
175	20230712	173100	23652030	9220	9220	9220	9220	0
176	20230712	173000	23652030	9220	9220	9220	9220	0
177	20230712	172900	23652030	9220	9220	9220	9220	0
178	20230712	172800	23652030	9220	9220	9220	9220	0
179	20230712	172700	23652030	9220	9220	9220	9220	0
180	20230712	172600	23652030	9220	9220	9220	9220	0
181	20230712	172500	23652030	9220	9220	9220	9220	0
182	20230712	172400	23652030	9220	9220	9220	9220	10
183	20230712	172300	23652030	9220	9220	9220	9220	0
184	20230712	172200	23652030	9220	9220	9220	9220	0
185	20230712	172100	23652030	9220	9220	9220	9220	0
186	20230712	172000	23652030	9220	9220	9220	9220	0
187	20230712	171900	23652030	9220	9220	9220	9220	0
188	20230712	171800	23652030	9220	9220	9220	9220	0
189	20230712	171700	23652030	9220	9220	9220	9220	0
190	20230712	171600	23652030	9220	9220	9220	9220	0
191	20230712	171500	23652030	9220	9220	9220	9220	0
192	20230712	171400	23652030	9220	9220	9220	9220	0
193	20230712	171300	23652030	9220	9220	9220	9220	0
194	20230712	171200	23652030	9220	9220	9220	9220	0
195	20230712	171100	23652030	9220	9220	9220	9220	0
196	20230712	171000	23652030	9220	9220	9220	9220	0
197	20230712	170900	23652030	9220	9220	9220	9220	0
198	20230712	170800	23652030	9220	9220	9220	9220	0
199	20230712	170700	23652030	9220	9220	9220	9220	0
200	20230712	170600	23652030	9220	9220	9220	9220	0
201	20230712	170500	23652030	9220	9220	9220	9220	0
202	20230712	170400	23652030	9220	9220	9220	9220	0
203	20230712	170300	23652030	9220	9220	9220	9220	0
204	20230712	170200	23652030	9220	9220	9220	9220	0
205	20230712	170100	23652030	9220	9220	9220	9220	0
206	20230712	170000	23652030	9220	9220	9220	9220	0
207	20230712	165900	23652030	9220	9220	9220	9220	0
208	20230712	165800	23652030	9220	9220	9220	9220	0
209	20230712	165700	23652030	9220	9220	9220	9220	0
210	20230712	165600	23652030	9220	9220	9220	9220	0
211	20230712	165500	23652030	9220	9220	9220	9220	0
212	20230712	165400	23652030	9220	9220	9220	9220	10
213	20230712	165300	23652030	9220	9220	9220	9220	0
214	20230712	165200	23652030	9220	9220	9220	9220	0
215	20230712	165100	23652030	9220	9220	9220	9220	0
216	20230712	165000	23652030	9220	9220	9220	9220	0
217	20230712	164900	23652030	9220	9220	9220	9220	0
218	20230712	164800	23652030	9220	9220	9220	9220	0
219	20230712	164700	23652030	9220	9220	9220	9220	0
220	20230712	164600	23652030	9220	9220	9220	9220	0
221	20230712	164500	23652030	9220	9220	9220	9220	0
222	20230712	164400	23652030	9220	9220	9220	9220	0
223	20230712	164300	23652030	9220	9220	9220	9220	0
224	20230712	164200	23652030	9220	9220	9220	9220	0
225	20230712	164100	23652030	9220	9220	9220	9220	0
226	20230712	164000	23652030	9220	9220	9220	9220	0
227	20230712	163900	23652030	9220	9220	9220	9220	0
228	20230712	163800	23652030	9220	9220	9220	9220	0
229	20230712	163700	23652030	9220	9220	9220	9220	0
230	20230712	163600	23652030	9220	9220	9220	9220	0
231	20230712	163500	23652030	9220	9220	9220	9220	0
232	20230712	163400	23652030	9220	9220	9220	9220	0
233	20230712	163300	23652030	9220	9220	9220	9220	0
234	20230712	163200	23652030	9220	9220	9220	9220	0
235	20230712	163100	23652030	9220	9220	9220	9220	0
236	20230712	163000	23652030	9220	9220	9220	9220	0
237	20230712	162900	23652030	9220	9220	9220	9220	0
238	20230712	162800	23652030	9220	9220	9220	9220	0
239	20230712	162700	23652030	9220	9220	9220	9220	0
240	20230712	162600	23652030	9220	9220	9220	9220	0
241	20230712	162500	23652030	9220	9220	9220	9220	0
242	20230712	162400	23652030	9220	9220	9220	9220	10
243	20230712	162300	23652030	9220	9220	9220	9220	0
244	20230712	162200	23652030	9220	9220	9220	9220	0
245	20230712	162100	23652030	9220	9220	9220	9220	0
246	20230712	162000	23652030	9220	9220	9220	9220	0
247	20230712	161900	23652030	9220	9220	9220	9220	0
248	20230712	161800	23652030	9220	9220	9220	9220	0
249	20230712	161700	23652030	9220	9220	9220	9220	0
250	20230712	161600	23652030	9220	9220	9220	9220	0
251	20230712	161500	23652030	9220	9220	9220	9220	0
252	20230712	161400	23652030	9220	9220	9220	9220	0
253	20230712	161300	23652030	9220	9220	9220	9220	0
254	20230712	161200	23652030	9220	9220	9220	9220	0
255	20230712	161100	23652030	9220	9220	9220	9220	0
256	20230712	161000	23652030	9220	9220	9220	9220	0
257	20230712	160900	23652030	9220	9220	9220	9220	0
258	20230712	160800	23652030	9220	9220	9220	9220	0
259	20230712	160700	23652030	9220	9220	9220	9220	0
260	20230712	160600	23652030	9220	9220	9220	9220	0
261	20230712	160500	23652030	9220	9220	9220	9220	0
262	20230712	160400	23652030	9220	9220	9220	9220	0
263	20230712	160300	23652030	9220	9220	9220	9220	0
264	20230712	160200	23652030	9220	9220	9220	9220	0
265	20230712	160100	23652030	9220	9220	9220	9220	0
266	20230712	160000	23652030	9220	9220	9220	9220	0
267	20230712	155900	23652030	9220	9220	9220	9220	0
268	20230712	155800	23652030	9220	9220	9220	9220	0
269	20230712	155700	23652030	9220	9220	9220	9220	0
270	20230712	155600	23652030	9220	9220	9220	9220	0
271	20230712	155500	23652030	9220	9220	9220	9220	0
272	20230712	155400	23652030	9220	9220	9220	9220	10
273	20230712	155300	23652030	9220	9220	9220	9220	0
274	20230712	155200	23652030	9220	9220	9220	9220	0
275	20230712	155100	23652030	9220	9220	9220	9220	0
276	20230712	155000	23652030	9220	9220	9220	9220	0
277	20230712	154900	23652030	9220	9220	9220	9220	0
278	20230712	154800	23652030	9220	9220	9220	9220	0
279	20230712	154700	23652030	9220	9220	9220	9220	0
280	20230712	154600	23652030	9220	9220	9220	9220	0
281	20230712	154500	23652030	9220	9220	9220	9220	0
282	20230712	154400	23652030	9220	9220	9220	9220	0
283	20230712	154300	23652030	9220	9220	9220	9220	0
284	20230712	154200	23652030	9220	9220	9220	9220	0
285	20230712	154100	23652030	9220	9220	9220	9220	0
286	20230712	154000	23652030	9220	9220	9220	9220	0
287	20230712	153900	23652030	9220	9220	9220	9220	0
288	20230712	153800	23652030	9220	9220	9220	9220	0
289	20230712	153700	23652030	9220	9220	9220	9220	0
290	20230712	153600	23652030	9220	9220	9220	9220	0
291	20230712	153500	23652030	9220	9220	9220	9220	0
292	20230712	153400	23652030	9220	9220	9220	9220	0
293	20230712	153300	23652030	9220	9220	9220	9220	0
294	20230712	153200	23652030	9220	9220	9220	9220	0
295	20230712	153100	23652030	9220	9220	9220	9220	0
296	20230712	153000	23652030	9220	9220	9220	9220	0
297	20230712	152900	23652030	9220	9220	9220	9220	0
298	20230712	152800	23652030	9220	9220	9220	9220	0
299	20230712	152700	23652030	9220	9220	9220	9220	0
300	20230712	152600	23652030	9220	9220	9220	9220	0
301	20230712	152500	23652030	9220	9220	9220	9220	0
302	20230712	152400	23652030	9220	9220	9220	9220	0
303	20230712	152300	23652030	9220	9220	9220	9220	0
304	20230712	152200	23652030	9220	9220	9220	9220	0
305	20230712	152100	23652030	9220	9220	9220	9220	0
306	20230712	152000	23652030	9220	9220	9220	9220	0
307	20230712	151900	23652030	9220	9220	9220	9220	10
308	20230712	151800	23559830	9220	9220	9220	9220	0
309	20230712	151700	23559830	9220	9220	9220	9220	0
310	20230712	151600	23559830	9220	9220	9220	9220	1
311	20230712	151500	23550610	9120	9120	9120	9120	50
312	20230712	151400	23094610	9230	9230	9230	9230	0
313	20230712	151300	23094610	9230	9230	9230	9230	0
314	20230712	151200	23094610	9230	9230	9230	9230	0
315	20230712	151100	23094610	9230	9230	9230	9230	0
316	20230712	151000	23094610	9230	9230	9230	9230	0
317	20230712	150900	23094610	9230	9230	9230	9230	0
318	20230712	150800	23094610	9230	9230	9230	9230	0
319	20230712	150700	23094610	9230	9230	9230	9230	0
320	20230712	150600	23094610	9230	9230	9230	9230	0
321	20230712	150500	23094610	9230	9230	9230	9230	0
322	20230712	150400	23094610	9230	9230	9230	9230	1
323	20230712	150300	23085380	9110	9110	9110	9110	200
324	20230712	150200	21263380	9240	9240	9240	9240	0
325	20230712	150100	21263380	9240	9240	9240	9240	0
326	20230712	150000	21263380	9240	9240	9240	9240	0
327	20230712	145900	21263380	9240	9240	9240	9240	0
328	20230712	145800	21263380	9240	9240	9240	9240	0
329	20230712	145700	21263380	9240	9240	9240	9240	0
330	20230712	145600	21263380	9240	9240	9240	9240	0
331	20230712	145500	21263380	9240	9240	9240	9240	0
332	20230712	145400	21263380	9240	9240	9240	9240	0
333	20230712	145300	21263380	9240	9240	9240	9240	0
334	20230712	145200	21263380	9240	9240	9240	9240	0
335	20230712	145100	21263380	9240	9240	9240	9240	0
336	20230712	145000	21263380	9240	9240	9240	9240	0
337	20230712	144900	21263380	9240	9240	9240	9240	0
338	20230712	144800	21263380	9240	9240	9240	9240	0
339	20230712	144700	21263380	9240	9240	9240	9240	0
340	20230712	144600	21263380	9240	9240	9240	9240	0
341	20230712	144500	21263380	9240	9240	9240	9240	0
342	20230712	144400	21263380	9240	9240	9240	9240	0
343	20230712	144300	21263380	9240	9240	9240	9240	0
344	20230712	144200	21263380	9240	9240	9240	9240	0
345	20230712	144100	21263380	9240	9240	9240	9240	0
346	20230712	144000	21263380	9240	9240	9240	9240	0
347	20230712	143900	21263380	9240	9240	9240	9240	0
348	20230712	143800	21263380	9240	9240	9240	9240	0
349	20230712	143700	21263380	9240	9240	9240	9240	0
350	20230712	143600	21263380	9240	9240	9240	9240	0
351	20230712	143500	21263380	9240	9240	9240	9240	0
352	20230712	143400	21263380	9240	9240	9240	9240	0
353	20230712	143300	21263380	9240	9240	9240	9240	0
354	20230712	143200	21263380	9240	9240	9240	9240	0
355	20230712	143100	21263380	9240	9240	9240	9240	70
356	20230712	143000	20616580	9150	9150	9150	9150	0
357	20230712	142900	20616580	9150	9150	9150	9150	0
358	20230712	142800	20616580	9150	9150	9150	9150	0
359	20230712	142700	20616580	9150	9150	9150	9150	0
360	20230712	142600	20616580	9150	9150	9150	9150	0
361	20230712	142500	20616580	9150	9150	9150	9150	0
362	20230712	142400	20616580	9150	9150	9150	9150	0
363	20230712	142300	20616580	9150	9150	9150	9150	0
364	20230712	142200	20616580	9150	9150	9150	9150	0
365	20230712	142100	20616580	9150	9150	9150	9150	0
366	20230712	142000	20616580	9150	9150	9150	9150	0
367	20230712	141900	20616580	9150	9150	9150	9150	0
368	20230712	141800	20616580	9150	9150	9150	9150	0
369	20230712	141700	20616580	9150	9150	9150	9150	0
370	20230712	141600	20616580	9150	9150	9150	9150	0
371	20230712	141500	20616580	9150	9150	9150	9150	0
372	20230712	141400	20616580	9150	9150	9150	9150	100
373	20230712	141300	19701580	9240	9240	9240	9240	44
374	20230712	141200	19295020	9240	9240	9240	9240	0
375	20230712	141100	19295020	9240	9240	9240	9240	0
376	20230712	141000	19295020	9240	9240	9240	9240	0
377	20230712	140900	19295020	9240	9240	9240	9240	0
378	20230712	140800	19295020	9240	9240	9240	9240	0
379	20230712	140700	19295020	9240	9240	9240	9240	0
380	20230712	140600	19295020	9240	9240	9240	9240	0
381	20230712	140500	19295020	9240	9240	9240	9240	0
382	20230712	140400	19295020	9240	9240	9240	9240	0
383	20230712	140300	19295020	9240	9240	9240	9240	0
384	20230712	140200	19295020	9240	9240	9240	9240	0
385	20230712	140100	19295020	9240	9240	9240	9240	30
386	20230712	140000	19017820	9230	9230	9230	9230	0
387	20230712	135900	19017820	9230	9230	9230	9230	0
388	20230712	135800	19017820	9230	9230	9230	9230	0
389	20230712	135700	19017820	9230	9230	9230	9230	0
390	20230712	135600	19017820	9230	9230	9230	9230	0
391	20230712	135500	19017820	9230	9230	9230	9230	0
392	20230712	135400	19017820	9230	9230	9230	9230	0
393	20230712	135300	19017820	9230	9230	9230	9230	0
394	20230712	135200	19017820	9230	9230	9230	9230	0
395	20230712	135100	19017820	9230	9230	9230	9230	0
396	20230712	135000	19017820	9230	9230	9230	9230	0
397	20230712	134900	19017820	9230	9230	9230	9230	9
398	20230712	134800	18934750	9230	9230	9230	9230	0
399	20230712	134700	18934750	9230	9230	9230	9230	0
400	20230712	134600	18934750	9230	9210	9230	9210	3
401	20230712	134500	18907090	9200	9200	9200	9200	1
402	20230712	134400	18897890	9200	9200	9200	9200	0
403	20230712	134300	18897890	9200	9190	9200	9190	200
404	20230712	134200	17057900	9240	9240	9240	9240	0
405	20230712	134100	17057900	9240	9240	9240	9240	0
406	20230712	134000	17057900	9240	9240	9240	9240	0
407	20230712	133900	17057900	9240	9240	9240	9240	0
408	20230712	133800	17057900	9240	9240	9240	9240	0
409	20230712	133700	17057900	9240	9240	9240	9240	0
410	20230712	133600	17057900	9240	9240	9240	9240	0
411	20230712	133500	17057900	9240	9240	9240	9240	104
412	20230712	133400	16096940	9240	9240	9240	9240	0
413	20230712	133300	16096940	9240	9240	9240	9240	100
414	20230712	133200	15172940	9240	9240	9240	9240	0
415	20230712	133100	15172940	9240	9110	9240	9110	2
416	20230712	133000	15154590	9240	9240	9240	9240	0
417	20230712	132900	15154590	9240	9240	9240	9240	0
418	20230712	132800	15154590	9240	9240	9240	9240	0
419	20230712	132700	15154590	9240	9240	9240	9240	0
420	20230712	132600	15154590	9240	9240	9240	9240	0
421	20230712	132500	15154590	9240	9240	9240	9240	100
422	20230712	132400	14230590	9240	9240	9240	9240	0
423	20230712	132300	14230590	9240	9240	9240	9240	109
424	20230712	132200	13223430	9240	9240	9240	9240	90
425	20230712	132100	12391830	9240	9240	9240	9240	100
426	20230712	132000	11467830	9200	9200	9200	9200	0
427	20230712	131900	11467830	9200	9200	9200	9200	60
428	20230712	131800	10915830	9100	9100	9100	9100	0
429	20230712	131700	10915830	9100	9100	9100	9100	50
430	20230712	131600	10460830	9200	9200	9200	9200	0
431	20230712	131500	10460830	9200	9200	9200	9200	0
432	20230712	131400	10460830	9200	9200	9200	9200	0
433	20230712	131300	10460830	9200	9200	9200	9200	0
434	20230712	131200	10460830	9200	9200	9200	9200	0
435	20230712	131100	10460830	9200	9200	9200	9200	0
436	20230712	131000	10460830	9200	9200	9200	9200	0
437	20230712	130900	10460830	9200	9200	9200	9200	0
438	20230712	130800	10460830	9200	9200	9200	9200	100
439	20230712	130700	9540830	9200	9200	9200	9200	100
440	20230712	130600	8620830	9190	9190	9190	9190	0
441	20230712	130500	8620830	9190	9190	9190	9190	0
442	20230712	130400	8620830	9190	9190	9190	9190	0
443	20230712	130300	8620830	9190	9190	9190	9190	0
444	20230712	130200	8620830	9190	9190	9190	9190	0
445	20230712	130100	8620830	9190	9190	9190	9190	0
446	20230712	130000	8620830	9190	9190	9190	9190	0
447	20230712	125900	8620830	9190	9190	9190	9190	0
448	20230712	125800	8620830	9190	9190	9190	9190	0
449	20230712	125700	8620830	9190	9190	9190	9190	0
450	20230712	125600	8620830	9190	9190	9190	9190	0
451	20230712	125500	8620830	9190	9190	9190	9190	50
452	20230712	125400	8161330	9200	9200	9200	9200	0
453	20230712	125300	8161330	9200	9200	9200	9200	0
454	20230712	125200	8161330	9200	9200	9200	9200	0
455	20230712	125100	8161330	9200	9200	9200	9200	0
456	20230712	125000	8161330	9200	9200	9200	9200	100
457	20230712	124900	7241330	9200	9190	9200	9190	250
458	20230712	124800	4941830	9190	9190	9190	9190	0
459	20230712	124700	4941830	9190	9190	9190	9190	0
460	20230712	124600	4941830	9190	9190	9190	9190	0
461	20230712	124500	4941830	9190	9190	9190	9190	0
462	20230712	124400	4941830	9190	9190	9190	9190	0
463	20230712	124300	4941830	9190	9190	9190	9190	0
464	20230712	124200	4941830	9190	9190	9190	9190	0
465	20230712	124100	4941830	9190	9190	9190	9190	50
466	20230712	124000	4482330	9180	9180	9180	9180	0
467	20230712	123900	4482330	9180	9180	9180	9180	0
468	20230712	123800	4482330	9180	9180	9180	9180	0
469	20230712	123700	4482330	9180	9180	9180	9180	0
470	20230712	123600	4482330	9180	9180	9180	9180	0
471	20230712	123500	4482330	9180	9180	9180	9180	0
472	20230712	123400	4482330	9180	9180	9180	9180	0
473	20230712	123300	4482330	9180	9180	9180	9180	1
474	20230712	123200	4473150	9060	9060	9060	9060	0
475	20230712	123100	4473150	9060	9060	9060	9060	0
476	20230712	123000	4473150	9060	9060	9060	9060	0
477	20230712	122900	4473150	9060	9060	9060	9060	0
478	20230712	122800	4473150	9060	9060	9060	9060	0
479	20230712	122700	4473150	9060	9060	9060	9060	0
480	20230712	122600	4473150	9060	9060	9060	9060	3
481	20230712	122500	4445970	9190	9190	9190	9190	0
482	20230712	122400	4445970	9190	9190	9190	9190	0
483	20230712	122300	4445970	9190	9190	9190	9190	0
484	20230712	122200	4445970	9190	9190	9190	9190	0
485	20230712	122100	4445970	9190	9190	9190	9190	0
486	20230712	122000	4445970	9190	9190	9190	9190	0
487	20230712	121900	4445970	9190	9190	9190	9190	0
488	20230712	121800	4445970	9190	9190	9190	9190	0
489	20230712	121700	4445970	9190	9190	9190	9190	0
490	20230712	121600	4445970	9190	9190	9190	9190	0
491	20230712	121500	4445970	9190	9190	9190	9190	0
492	20230712	121400	4445970	9190	9190	9190	9190	0
493	20230712	121300	4445970	9190	9190	9190	9190	0
494	20230712	121200	4445970	9190	9190	9190	9190	0
495	20230712	121100	4445970	9190	9190	9190	9190	0
496	20230712	121000	4445970	9190	9190	9190	9190	50
497	20230712	120900	3986470	9190	9190	9190	9190	0
498	20230712	120800	3986470	9190	9190	9190	9190	50
499	20230712	120700	3526970	9190	9190	9190	9190	50
500	20230712	120600	3067470	9100	9100	9100	9100	0
501	20230712	120500	3067470	9100	9100	9100	9100	0
502	20230712	120400	3067470	9100	9100	9100	9100	0
503	20230712	120300	3067470	9100	9100	9100	9100	0
504	20230712	120200	3067470	9100	9100	9100	9100	0
505	20230712	120100	3067470	9100	9100	9100	9100	0
506	20230712	120000	3067470	9100	9100	9100	9100	0
507	20230712	115900	3067470	9100	9100	9100	9100	0
508	20230712	115800	3067470	9100	9100	9100	9100	0
509	20230712	115700	3067470	9100	9100	9100	9100	0
510	20230712	115600	3067470	9100	9100	9100	9100	0
511	20230712	115500	3067470	9100	9100	9100	9100	0
512	20230712	115400	3067470	9100	9100	9100	9100	100
513	20230712	115300	2157470	9190	9190	9190	9190	42
514	20230712	115200	1771490	9200	9200	9200	9200	0
515	20230712	115100	1771490	9200	9200	9200	9200	0
516	20230712	115000	1771490	9200	9200	9200	9200	0
517	20230712	114900	1771490	9200	9200	9200	9200	0
518	20230712	114800	1771490	9200	9200	9200	9200	0
519	20230712	114700	1771490	9200	9200	9200	9200	0
520	20230712	114600	1771490	9200	9200	9200	9200	0
521	20230712	114500	1771490	9200	9200	9200	9200	0
522	20230712	114400	1771490	9200	9200	9200	9200	0
523	20230712	114300	1771490	9200	9200	9200	9200	0
524	20230712	114200	1771490	9200	9200	9200	9200	0
525	20230712	114100	1771490	9200	9200	9200	9200	0
526	20230712	114000	1771490	9200	9200	9200	9200	0
527	20230712	113900	1771490	9200	9200	9200	9200	0
528	20230712	113800	1771490	9200	9200	9200	9200	0
529	20230712	113700	1771490	9200	9200	9200	9200	0
530	20230712	113600	1771490	9200	9200	9200	9200	0
531	20230712	113500	1771490	9200	9200	9200	9200	0
532	20230712	113400	1771490	9200	9200	9200	9200	0
533	20230712	113300	1771490	9200	9200	9200	9200	0
534	20230712	113200	1771490	9200	9200	9200	9200	0
535	20230712	113100	1771490	9200	9200	9200	9200	0
536	20230712	113000	1771490	9200	9200	9200	9200	0
537	20230712	112900	1771490	9200	9200	9200	9200	0
538	20230712	112800	1771490	9200	9200	9200	9200	0
539	20230712	112700	1771490	9200	9200	9200	9200	0
540	20230712	112600	1771490	9200	9200	9200	9200	0
541	20230712	112500	1771490	9200	9200	9200	9200	0
542	20230712	112400	1771490	9200	9200	9200	9200	0
543	20230712	112300	1771490	9200	9200	9200	9200	0
544	20230712	112200	1771490	9200	9200	9200	9200	0
545	20230712	112100	1771490	9200	9200	9200	9200	0
546	20230712	112000	1771490	9200	9200	9200	9200	0
547	20230712	111900	1771490	9200	9200	9200	9200	0
548	20230712	111800	1771490	9200	9200	9200	9200	0
549	20230712	111700	1771490	9200	9200	9200	9200	0
550	20230712	111600	1771490	9200	9200	9200	9200	0
551	20230712	111500	1771490	9200	9200	9200	9200	0
552	20230712	111400	1771490	9200	9200	9200	9200	0
553	20230712	111300	1771490	9200	9200	9200	9200	0
554	20230712	111200	1771490	9200	9200	9200	9200	0
555	20230712	111100	1771490	9200	9200	9200	9200	0
556	20230712	111000	1771490	9200	9200	9200	9200	0
557	20230712	110900	1771490	9200	9200	9200	9200	0
558	20230712	110800	1771490	9200	9200	9200	9200	0
559	20230712	110700	1771490	9200	9200	9200	9200	0
560	20230712	110600	1771490	9200	9200	9200	9200	0
561	20230712	110500	1771490	9200	9200	9200	9200	0
562	20230712	110400	1771490	9200	9200	9200	9200	0
563	20230712	110300	1771490	9200	9200	9200	9200	0
564	20230712	110200	1771490	9200	9200	9200	9200	0
565	20230712	110100	1771490	9200	9200	9200	9200	0
566	20230712	110000	1771490	9200	9200	9200	9200	0
567	20230712	105900	1771490	9200	9200	9200	9200	0
568	20230712	105800	1771490	9200	9200	9200	9200	0
569	20230712	105700	1771490	9200	9200	9200	9200	0
570	20230712	105600	1771490	9200	9200	9200	9200	0
571	20230712	105500	1771490	9200	9200	9200	9200	0
572	20230712	105400	1771490	9200	9200	9200	9200	0
573	20230712	105300	1771490	9200	9200	9200	9200	0
574	20230712	105200	1771490	9200	9200	9200	9200	0
575	20230712	105100	1771490	9200	9200	9200	9200	0
576	20230712	105000	1771490	9200	9200	9200	9200	0
577	20230712	104900	1771490	9200	9200	9200	9200	0
578	20230712	104800	1771490	9200	9200	9200	9200	0
579	20230712	104700	1771490	9200	9200	9200	9200	0
580	20230712	104600	1771490	9200	9200	9200	9200	0
581	20230712	104500	1771490	9200	9200	9200	9200	0
582	20230712	104400	1771490	9200	9200	9200	9200	0
583	20230712	104300	1771490	9200	9200	9200	9200	0
584	20230712	104200	1771490	9200	9200	9200	9200	0
585	20230712	104100	1771490	9200	9200	9200	9200	0
586	20230712	104000	1771490	9200	9200	9200	9200	0
587	20230712	103900	1771490	9200	9200	9200	9200	0
588	20230712	103800	1771490	9200	9200	9200	9200	0
589	20230712	103700	1771490	9200	9200	9200	9200	0
590	20230712	103600	1771490	9200	9200	9200	9200	0
591	20230712	103500	1771490	9200	9200	9200	9200	0
592	20230712	103400	1771490	9200	9200	9200	9200	0
593	20230712	103300	1771490	9200	9200	9200	9200	0
594	20230712	103200	1771490	9200	9200	9200	9200	0
595	20230712	103100	1771490	9200	9200	9200	9200	0
596	20230712	103000	1771490	9200	9200	9200	9200	0
597	20230712	102900	1771490	9200	9200	9200	9200	0
598	20230712	102800	1771490	9200	9200	9200	9200	0
599	20230712	102700	1771490	9200	9200	9200	9200	0
600	20230712	102600	1771490	9200	9200	9200	9200	0
601	20230712	102500	1771490	9200	9200	9200	9200	0
602	20230712	102400	1771490	9200	9200	9200	9200	0
603	20230712	102300	1771490	9200	9200	9200	9200	0
604	20230712	102200	1771490	9200	9200	9200	9200	0
605	20230712	102100	1771490	9200	9200	9200	9200	0
606	20230712	102000	1771490	9200	9200	9200	9200	0
607	20230712	101900	1771490	9200	9200	9200	9200	0
608	20230712	101800	1771490	9200	9200	9200	9200	0
609	20230712	101700	1771490	9200	9200	9200	9200	0
610	20230712	101600	1771490	9200	9200	9200	9200	0
611	20230712	101500	1771490	9200	9200	9200	9200	0
612	20230712	101400	1771490	9200	9200	9200	9200	0
613	20230712	101300	1771490	9200	9200	9200	9200	0
614	20230712	101200	1771490	9200	9200	9200	9200	0
615	20230712	101100	1771490	9200	9200	9200	9200	0
616	20230712	101000	1771490	9200	9200	9200	9200	0
617	20230712	100900	1771490	9200	9200	9200	9200	0
618	20230712	100800	1771490	9200	9200	9200	9200	0
619	20230712	100700	1771490	9200	9200	9200	9200	0
620	20230712	100600	1771490	9200	9200	9200	9200	0
621	20230712	100500	1771490	9200	9200	9200	9200	0
622	20230712	100400	1771490	9200	9200	9200	9200	0
623	20230712	100300	1771490	9200	9200	9200	9200	0
624	20230712	100200	1771490	9200	9200	9200	9200	0
625	20230712	100100	1771490	9200	9200	9200	9200	0
626	20230712	100000	1771490	9200	9200	9200	9200	0
627	20230712	095900	1771490	9200	9200	9200	9200	0
628	20230712	095800	1771490	9200	9200	9200	9200	0
629	20230712	095700	1771490	9200	9190	9200	9190	84
630	20230712	095600	999200	9200	9200	9200	9200	0
631	20230712	095500	999200	9200	9200	9200	9200	0
632	20230712	095400	999200	9200	9200	9200	9200	0
633	20230712	095300	999200	9200	9200	9200	9200	0
634	20230712	095200	999200	9200	9200	9200	9200	0
635	20230712	095100	999200	9200	9200	9200	9200	0
636	20230712	095000	999200	9200	9200	9200	9200	0
637	20230712	094900	999200	9200	9200	9200	9200	0
638	20230712	094800	999200	9200	9200	9200	9200	0
639	20230712	094700	999200	9200	9200	9200	9200	0
640	20230712	094600	999200	9200	9200	9200	9200	0
641	20230712	094500	999200	9200	9200	9200	9200	0
642	20230712	094400	999200	9200	9200	9200	9200	0
643	20230712	094300	999200	9200	9200	9200	9200	0
644	20230712	094200	999200	9200	9200	9200	9200	0
645	20230712	094100	999200	9200	9200	9200	9200	0
646	20230712	094000	999200	9200	9200	9200	9200	0
647	20230712	093900	999200	9200	9200	9200	9200	0
648	20230712	093800	999200	9200	9200	9200	9200	0
649	20230712	093700	999200	9200	9200	9200	9200	0
650	20230712	093600	999200	9200	9200	9200	9200	0
651	20230712	093500	999200	9200	9200	9200	9200	0
652	20230712	093400	999200	9200	9200	9200	9200	0
653	20230712	093300	999200	9200	9200	9200	9200	0
654	20230712	093200	999200	9200	9200	9200	9200	0
655	20230712	093100	999200	9200	9200	9200	9200	0
656	20230712	093000	999200	9200	9200	9200	9200	0
657	20230712	092900	999200	9200	9200	9200	9200	0
658	20230712	092800	999200	9200	9200	9200	9200	0
659	20230712	092700	999200	9200	9200	9200	9200	0
660	20230712	092600	999200	9200	9200	9200	9200	0
661	20230712	092500	999200	9200	9200	9200	9200	0
662	20230712	092400	999200	9200	9200	9200	9200	0
663	20230712	092300	999200	9200	9200	9200	9200	0
664	20230712	092200	999200	9200	9200	9200	9200	0
665	20230712	092100	999200	9200	9200	9200	9200	0
666	20230712	092000	999200	9200	9200	9200	9200	0
667	20230712	091900	999200	9200	9200	9200	9200	0
668	20230712	091800	999200	9200	9200	9200	9200	0
669	20230712	091700	999200	9200	9200	9200	9200	0
670	20230712	091600	999200	9200	9200	9200	9200	0
671	20230712	091500	999200	9200	9200	9200	9200	0
672	20230712	091400	999200	9200	9200	9200	9200	0
673	20230712	091300	999200	9200	9200	9200	9200	0
674	20230712	091200	999200	9200	9200	9200	9200	0
675	20230712	091100	999200	9200	9200	9200	9200	0
676	20230712	091000	999200	9200	9200	9200	9200	0
677	20230712	090900	999200	9200	9200	9200	9200	1
678	20230712	090800	990000	9000	9000	9000	9000	88
679	20230712	090700	198000	9000	9000	9000	9000	22
680	20230712	090600	0	9080	9080	9080	9080	0
681	20230712	090500	0	9080	9080	9080	9080	0
682	20230712	090400	0	9080	9080	9080	9080	0
683	20230712	090300	0	9080	9080	9080	9080	0
684	20230712	090200	0	9080	9080	9080	9080	0
685	20230712	090100	0	9080	9080	9080	9080	0
686	20230712	090000	0	9080	9080	9080	9080	0