KissMeData/222110/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202600	14740260	5280	5280	5280	5280	155
3	20230705	202500	14740260	5280	5280	5280	5280	0
4	20230705	202400	14740260	5280	5280	5280	5280	0
5	20230705	202300	14740260	5280	5280	5280	5280	0
6	20230705	202200	14740260	5280	5280	5280	5280	0
7	20230705	202100	14740260	5280	5280	5280	5280	0
8	20230705	202000	14740260	5280	5280	5280	5280	0
9	20230705	201900	14740260	5280	5280	5280	5280	0
10	20230705	201800	14740260	5280	5280	5280	5280	0
11	20230705	201700	14740260	5280	5280	5280	5280	0
12	20230705	201600	14740260	5280	5280	5280	5280	0
13	20230705	201500	14740260	5280	5280	5280	5280	0
14	20230705	201400	14740260	5280	5280	5280	5280	0
15	20230705	201300	14740260	5280	5280	5280	5280	0
16	20230705	201200	14740260	5280	5280	5280	5280	0
17	20230705	201100	14740260	5280	5280	5280	5280	0
18	20230705	201000	14740260	5280	5280	5280	5280	0
19	20230705	200900	14740260	5280	5280	5280	5280	0
20	20230705	200800	14740260	5280	5280	5280	5280	0
21	20230705	200700	14740260	5280	5280	5280	5280	0
22	20230705	200600	14740260	5280	5280	5280	5280	0
23	20230705	200500	14740260	5280	5280	5280	5280	0
24	20230705	200400	14740260	5280	5280	5280	5280	0
25	20230705	200300	14740260	5280	5280	5280	5280	0
26	20230705	200200	14740260	5280	5280	5280	5280	0
27	20230705	200100	14740260	5280	5280	5280	5280	0
28	20230705	200000	14740260	5280	5280	5280	5280	0
29	20230705	195900	14740260	5280	5280	5280	5280	0
30	20230705	195800	14740260	5280	5280	5280	5280	0
31	20230705	195700	14740260	5280	5280	5280	5280	0
32	20230705	195600	14740260	5280	5280	5280	5280	155
33	20230705	195500	14740260	5280	5280	5280	5280	0
34	20230705	195400	14740260	5280	5280	5280	5280	0
35	20230705	195300	14740260	5280	5280	5280	5280	0
36	20230705	195200	14740260	5280	5280	5280	5280	0
37	20230705	195100	14740260	5280	5280	5280	5280	0
38	20230705	195000	14740260	5280	5280	5280	5280	0
39	20230705	194900	14740260	5280	5280	5280	5280	0
40	20230705	194800	14740260	5280	5280	5280	5280	0
41	20230705	194700	14740260	5280	5280	5280	5280	0
42	20230705	194600	14740260	5280	5280	5280	5280	0
43	20230705	194500	14740260	5280	5280	5280	5280	0
44	20230705	194400	14740260	5280	5280	5280	5280	0
45	20230705	194300	14740260	5280	5280	5280	5280	0
46	20230705	194200	14740260	5280	5280	5280	5280	0
47	20230705	194100	14740260	5280	5280	5280	5280	0
48	20230705	194000	14740260	5280	5280	5280	5280	0
49	20230705	193900	14740260	5280	5280	5280	5280	0
50	20230705	193800	14740260	5280	5280	5280	5280	0
51	20230705	193700	14740260	5280	5280	5280	5280	0
52	20230705	193600	14740260	5280	5280	5280	5280	0
53	20230705	193500	14740260	5280	5280	5280	5280	0
54	20230705	193400	14740260	5280	5280	5280	5280	0
55	20230705	193300	14740260	5280	5280	5280	5280	0
56	20230705	193200	14740260	5280	5280	5280	5280	0
57	20230705	193100	14740260	5280	5280	5280	5280	0
58	20230705	193000	14740260	5280	5280	5280	5280	0
59	20230705	192900	14740260	5280	5280	5280	5280	0
60	20230705	192800	14740260	5280	5280	5280	5280	0
61	20230705	192700	14740260	5280	5280	5280	5280	0
62	20230705	192600	14740260	5280	5280	5280	5280	155
63	20230705	192500	14740260	5280	5280	5280	5280	0
64	20230705	192400	14740260	5280	5280	5280	5280	0
65	20230705	192300	14740260	5280	5280	5280	5280	0
66	20230705	192200	14740260	5280	5280	5280	5280	0
67	20230705	192100	14740260	5280	5280	5280	5280	0
68	20230705	192000	14740260	5280	5280	5280	5280	0
69	20230705	191900	14740260	5280	5280	5280	5280	0
70	20230705	191800	14740260	5280	5280	5280	5280	0
71	20230705	191700	14740260	5280	5280	5280	5280	0
72	20230705	191600	14740260	5280	5280	5280	5280	0
73	20230705	191500	14740260	5280	5280	5280	5280	0
74	20230705	191400	14740260	5280	5280	5280	5280	0
75	20230705	191300	14740260	5280	5280	5280	5280	0
76	20230705	191200	14740260	5280	5280	5280	5280	0
77	20230705	191100	14740260	5280	5280	5280	5280	0
78	20230705	191000	14740260	5280	5280	5280	5280	0
79	20230705	190900	14740260	5280	5280	5280	5280	0
80	20230705	190800	14740260	5280	5280	5280	5280	0
81	20230705	190700	14740260	5280	5280	5280	5280	0
82	20230705	190600	14740260	5280	5280	5280	5280	0
83	20230705	190500	14740260	5280	5280	5280	5280	0
84	20230705	190400	14740260	5280	5280	5280	5280	0
85	20230705	190300	14740260	5280	5280	5280	5280	0
86	20230705	190200	14740260	5280	5280	5280	5280	0
87	20230705	190100	14740260	5280	5280	5280	5280	0
88	20230705	190000	14740260	5280	5280	5280	5280	0
89	20230705	185900	14740260	5280	5280	5280	5280	0
90	20230705	185800	14740260	5280	5280	5280	5280	0
91	20230705	185700	14740260	5280	5280	5280	5280	0
92	20230705	185600	14740260	5280	5280	5280	5280	155
93	20230705	185500	14740260	5280	5280	5280	5280	0
94	20230705	185400	14740260	5280	5280	5280	5280	0
95	20230705	185300	14740260	5280	5280	5280	5280	0
96	20230705	185200	14740260	5280	5280	5280	5280	0
97	20230705	185100	14740260	5280	5280	5280	5280	0
98	20230705	185000	14740260	5280	5280	5280	5280	0
99	20230705	184900	14740260	5280	5280	5280	5280	0
100	20230705	184800	14740260	5280	5280	5280	5280	0
101	20230705	184700	14740260	5280	5280	5280	5280	0
102	20230705	184600	14740260	5280	5280	5280	5280	0
103	20230705	184500	14740260	5280	5280	5280	5280	0
104	20230705	184400	14740260	5280	5280	5280	5280	0
105	20230705	184300	14740260	5280	5280	5280	5280	0
106	20230705	184200	14740260	5280	5280	5280	5280	0
107	20230705	184100	14740260	5280	5280	5280	5280	0
108	20230705	184000	14740260	5280	5280	5280	5280	0
109	20230705	183900	14740260	5280	5280	5280	5280	0
110	20230705	183800	14740260	5280	5280	5280	5280	0
111	20230705	183700	14740260	5280	5280	5280	5280	0
112	20230705	183600	14740260	5280	5280	5280	5280	0
113	20230705	183500	14740260	5280	5280	5280	5280	0
114	20230705	183400	14740260	5280	5280	5280	5280	0
115	20230705	183300	14740260	5280	5280	5280	5280	0
116	20230705	183200	14740260	5280	5280	5280	5280	0
117	20230705	183100	14740260	5280	5280	5280	5280	0
118	20230705	183000	14740260	5280	5280	5280	5280	0
119	20230705	182900	14740260	5280	5280	5280	5280	0
120	20230705	182800	14740260	5280	5280	5280	5280	0
121	20230705	182700	14740260	5280	5280	5280	5280	0
122	20230705	182600	14740260	5280	5280	5280	5280	155
123	20230705	182500	14740260	5280	5280	5280	5280	0
124	20230705	182400	14740260	5280	5280	5280	5280	0
125	20230705	182300	14740260	5280	5280	5280	5280	0
126	20230705	182200	14740260	5280	5280	5280	5280	0
127	20230705	182100	14740260	5280	5280	5280	5280	0
128	20230705	182000	14740260	5280	5280	5280	5280	0
129	20230705	181900	14740260	5280	5280	5280	5280	0
130	20230705	181800	14740260	5280	5280	5280	5280	0
131	20230705	181700	14740260	5280	5280	5280	5280	0
132	20230705	181600	14740260	5280	5280	5280	5280	0
133	20230705	181500	14740260	5280	5280	5280	5280	0
134	20230705	181400	14740260	5280	5280	5280	5280	0
135	20230705	181300	14740260	5280	5280	5280	5280	0
136	20230705	181200	14740260	5280	5280	5280	5280	0
137	20230705	181100	14740260	5280	5280	5280	5280	0
138	20230705	181000	14740260	5280	5280	5280	5280	0
139	20230705	180900	14740260	5280	5280	5280	5280	0
140	20230705	180800	14740260	5280	5280	5280	5280	0
141	20230705	180700	14740260	5280	5280	5280	5280	0
142	20230705	180600	14740260	5280	5280	5280	5280	0
143	20230705	180500	14740260	5280	5280	5280	5280	0
144	20230705	180400	14740260	5280	5280	5280	5280	0
145	20230705	180300	14740260	5280	5280	5280	5280	0
146	20230705	180200	14740260	5280	5280	5280	5280	0
147	20230705	180100	14740260	5280	5280	5280	5280	0
148	20230705	180000	14740260	5280	5280	5280	5280	0
149	20230705	175900	14740260	5280	5280	5280	5280	0
150	20230705	175800	14740260	5280	5280	5280	5280	0
151	20230705	175700	14740260	5280	5280	5280	5280	0
152	20230705	175600	14740260	5280	5280	5280	5280	155
153	20230705	175500	14740260	5280	5280	5280	5280	0
154	20230705	175400	14740260	5280	5280	5280	5280	0
155	20230705	175300	14740260	5280	5280	5280	5280	0
156	20230705	175200	14740260	5280	5280	5280	5280	0
157	20230705	175100	14740260	5280	5280	5280	5280	0
158	20230705	175000	14740260	5280	5280	5280	5280	0
159	20230705	174900	14740260	5280	5280	5280	5280	0
160	20230705	174800	14740260	5280	5280	5280	5280	0
161	20230705	174700	14740260	5280	5280	5280	5280	0
162	20230705	174600	14740260	5280	5280	5280	5280	0
163	20230705	174500	14740260	5280	5280	5280	5280	0
164	20230705	174400	14740260	5280	5280	5280	5280	0
165	20230705	174300	14740260	5280	5280	5280	5280	0
166	20230705	174200	14740260	5280	5280	5280	5280	0
167	20230705	174100	14740260	5280	5280	5280	5280	0
168	20230705	174000	14740260	5280	5280	5280	5280	0
169	20230705	173900	14740260	5280	5280	5280	5280	0
170	20230705	173800	14740260	5280	5280	5280	5280	0
171	20230705	173700	14740260	5280	5280	5280	5280	0
172	20230705	173600	14740260	5280	5280	5280	5280	0
173	20230705	173500	14740260	5280	5280	5280	5280	0
174	20230705	173400	14740260	5280	5280	5280	5280	0
175	20230705	173300	14740260	5280	5280	5280	5280	0
176	20230705	173200	14740260	5280	5280	5280	5280	0
177	20230705	173100	14740260	5280	5280	5280	5280	0
178	20230705	173000	14740260	5280	5280	5280	5280	0
179	20230705	172900	14740260	5280	5280	5280	5280	0
180	20230705	172800	14740260	5280	5280	5280	5280	0
181	20230705	172700	14740260	5280	5280	5280	5280	0
182	20230705	172600	14740260	5280	5280	5280	5280	155
183	20230705	172500	14740260	5280	5280	5280	5280	0
184	20230705	172400	14740260	5280	5280	5280	5280	0
185	20230705	172300	14740260	5280	5280	5280	5280	0
186	20230705	172200	14740260	5280	5280	5280	5280	0
187	20230705	172100	14740260	5280	5280	5280	5280	0
188	20230705	172000	14740260	5280	5280	5280	5280	0
189	20230705	171900	14740260	5280	5280	5280	5280	0
190	20230705	171800	14740260	5280	5280	5280	5280	0
191	20230705	171700	14740260	5280	5280	5280	5280	0
192	20230705	171600	14740260	5280	5280	5280	5280	0
193	20230705	171500	14740260	5280	5280	5280	5280	0
194	20230705	171400	14740260	5280	5280	5280	5280	0
195	20230705	171300	14740260	5280	5280	5280	5280	0
196	20230705	171200	14740260	5280	5280	5280	5280	0
197	20230705	171100	14740260	5280	5280	5280	5280	0
198	20230705	171000	14740260	5280	5280	5280	5280	0
199	20230705	170900	14740260	5280	5280	5280	5280	0
200	20230705	170800	14740260	5280	5280	5280	5280	0
201	20230705	170700	14740260	5280	5280	5280	5280	0
202	20230705	170600	14740260	5280	5280	5280	5280	0
203	20230705	170500	14740260	5280	5280	5280	5280	0
204	20230705	170400	14740260	5280	5280	5280	5280	0
205	20230705	170300	14740260	5280	5280	5280	5280	0
206	20230705	170200	14740260	5280	5280	5280	5280	0
207	20230705	170100	14740260	5280	5280	5280	5280	0
208	20230705	170000	14740260	5280	5280	5280	5280	0
209	20230705	165900	14740260	5280	5280	5280	5280	0
210	20230705	165800	14740260	5280	5280	5280	5280	0
211	20230705	165700	14740260	5280	5280	5280	5280	0
212	20230705	165600	14740260	5280	5280	5280	5280	155
213	20230705	165500	14740260	5280	5280	5280	5280	0
214	20230705	165400	14740260	5280	5280	5280	5280	0
215	20230705	165300	14740260	5280	5280	5280	5280	0
216	20230705	165200	14740260	5280	5280	5280	5280	0
217	20230705	165100	14740260	5280	5280	5280	5280	0
218	20230705	165000	14740260	5280	5280	5280	5280	0
219	20230705	164900	14740260	5280	5280	5280	5280	0
220	20230705	164800	14740260	5280	5280	5280	5280	0
221	20230705	164700	14740260	5280	5280	5280	5280	0
222	20230705	164600	14740260	5280	5280	5280	5280	0
223	20230705	164500	14740260	5280	5280	5280	5280	0
224	20230705	164400	14740260	5280	5280	5280	5280	0
225	20230705	164300	14740260	5280	5280	5280	5280	0
226	20230705	164200	14740260	5280	5280	5280	5280	0
227	20230705	164100	14740260	5280	5280	5280	5280	0
228	20230705	164000	14740260	5280	5280	5280	5280	0
229	20230705	163900	14740260	5280	5280	5280	5280	0
230	20230705	163800	14740260	5280	5280	5280	5280	0
231	20230705	163700	14740260	5280	5280	5280	5280	0
232	20230705	163600	14740260	5280	5280	5280	5280	0
233	20230705	163500	14740260	5280	5280	5280	5280	0
234	20230705	163400	14740260	5280	5280	5280	5280	0
235	20230705	163300	14740260	5280	5280	5280	5280	0
236	20230705	163200	14740260	5280	5280	5280	5280	0
237	20230705	163100	14740260	5280	5280	5280	5280	0
238	20230705	163000	14740260	5280	5280	5280	5280	0
239	20230705	162900	14740260	5280	5280	5280	5280	0
240	20230705	162800	14740260	5280	5280	5280	5280	0
241	20230705	162700	14740260	5280	5280	5280	5280	0
242	20230705	162600	14740260	5280	5280	5280	5280	155
243	20230705	162500	14740260	5280	5280	5280	5280	0
244	20230705	162400	14740260	5280	5280	5280	5280	0
245	20230705	162300	14740260	5280	5280	5280	5280	0
246	20230705	162200	14740260	5280	5280	5280	5280	0
247	20230705	162100	14740260	5280	5280	5280	5280	0
248	20230705	162000	14740260	5280	5280	5280	5280	0
249	20230705	161900	14740260	5280	5280	5280	5280	0
250	20230705	161800	14740260	5280	5280	5280	5280	0
251	20230705	161700	14740260	5280	5280	5280	5280	0
252	20230705	161600	14740260	5280	5280	5280	5280	0
253	20230705	161500	14740260	5280	5280	5280	5280	0
254	20230705	161400	14740260	5280	5280	5280	5280	0
255	20230705	161300	14740260	5280	5280	5280	5280	0
256	20230705	161200	14740260	5280	5280	5280	5280	0
257	20230705	161100	14740260	5280	5280	5280	5280	0
258	20230705	161000	14740260	5280	5280	5280	5280	0
259	20230705	160900	14740260	5280	5280	5280	5280	0
260	20230705	160800	14740260	5280	5280	5280	5280	0
261	20230705	160700	14740260	5280	5280	5280	5280	0
262	20230705	160600	14740260	5280	5280	5280	5280	0
263	20230705	160500	14740260	5280	5280	5280	5280	0
264	20230705	160400	14740260	5280	5280	5280	5280	0
265	20230705	160300	14740260	5280	5280	5280	5280	0
266	20230705	160200	14740260	5280	5280	5280	5280	0
267	20230705	160100	14740260	5280	5280	5280	5280	0
268	20230705	160000	14740260	5280	5280	5280	5280	0
269	20230705	155900	14740260	5280	5280	5280	5280	0
270	20230705	155800	14740260	5280	5280	5280	5280	0
271	20230705	155700	14740260	5280	5280	5280	5280	0
272	20230705	155600	14740260	5280	5280	5280	5280	155
273	20230705	155500	14740260	5280	5280	5280	5280	0
274	20230705	155400	14740260	5280	5280	5280	5280	0
275	20230705	155300	14740260	5280	5280	5280	5280	0
276	20230705	155200	14740260	5280	5280	5280	5280	0
277	20230705	155100	14740260	5280	5280	5280	5280	0
278	20230705	155000	14740260	5280	5280	5280	5280	0
279	20230705	154900	14740260	5280	5280	5280	5280	0
280	20230705	154800	14740260	5280	5280	5280	5280	0
281	20230705	154700	14740260	5280	5280	5280	5280	0
282	20230705	154600	14740260	5280	5280	5280	5280	0
283	20230705	154500	14740260	5280	5280	5280	5280	0
284	20230705	154400	14740260	5280	5280	5280	5280	0
285	20230705	154300	14740260	5280	5280	5280	5280	0
286	20230705	154200	14740260	5280	5280	5280	5280	0
287	20230705	154100	14740260	5280	5280	5280	5280	0
288	20230705	154000	14740260	5280	5280	5280	5280	0
289	20230705	153900	14740260	5280	5280	5280	5280	0
290	20230705	153800	14740260	5280	5280	5280	5280	0
291	20230705	153700	14740260	5280	5280	5280	5280	0
292	20230705	153600	14740260	5280	5280	5280	5280	0
293	20230705	153500	14740260	5280	5280	5280	5280	0
294	20230705	153400	14740260	5280	5280	5280	5280	0
295	20230705	153300	14740260	5280	5280	5280	5280	0
296	20230705	153200	14740260	5280	5280	5280	5280	0
297	20230705	153100	14740260	5280	5280	5280	5280	0
298	20230705	153000	14740260	5280	5280	5280	5280	155
299	20230705	152900	13921860	5280	5280	5280	5280	0
300	20230705	152800	13921860	5280	5280	5280	5280	0
301	20230705	152700	13921860	5280	5280	5280	5280	0
302	20230705	152600	13921860	5280	5280	5280	5280	0
303	20230705	152500	13921860	5280	5280	5280	5280	0
304	20230705	152400	13921860	5280	5280	5280	5280	0
305	20230705	152300	13921860	5280	5280	5280	5280	0
306	20230705	152200	13921860	5280	5280	5280	5280	0
307	20230705	152100	13921860	5280	5280	5280	5280	0
308	20230705	152000	13921860	5280	5280	5280	5280	0
309	20230705	151900	13921860	5280	5280	5280	5280	0
310	20230705	151800	13921860	5280	5280	5280	5280	249
311	20230705	151700	12607140	5320	5320	5320	5320	0
312	20230705	151600	12607140	5320	5320	5320	5320	0
313	20230705	151500	12607140	5320	5320	5320	5320	0
314	20230705	151400	12607140	5320	5320	5320	5320	1
315	20230705	151300	12601820	5280	5280	5280	5280	0
316	20230705	151200	12601820	5280	5280	5280	5280	0
317	20230705	151100	12601820	5280	5280	5280	5280	0
318	20230705	151000	12601820	5280	5280	5280	5280	0
319	20230705	150900	12601820	5280	5280	5280	5280	0
320	20230705	150800	12601820	5280	5280	5280	5280	0
321	20230705	150700	12601820	5280	5280	5280	5280	0
322	20230705	150600	12601820	5280	5280	5280	5280	0
323	20230705	150500	12601820	5280	5280	5280	5280	100
324	20230705	150400	12073820	5290	5290	5290	5290	2
325	20230705	150300	12063240	5290	5310	5310	5290	100
326	20230705	150200	11533060	5320	5320	5320	5320	0
327	20230705	150100	11533060	5320	5320	5320	5320	0
328	20230705	150000	11533060	5320	5320	5320	5320	0
329	20230705	145900	11533060	5320	5320	5320	5320	0
330	20230705	145800	11533060	5320	5320	5320	5320	0
331	20230705	145700	11533060	5320	5320	5320	5320	0
332	20230705	145600	11533060	5320	5320	5320	5320	0
333	20230705	145500	11533060	5320	5320	5320	5320	0
334	20230705	145400	11533060	5320	5320	5320	5320	0
335	20230705	145300	11533060	5320	5320	5320	5320	0
336	20230705	145200	11533060	5320	5320	5320	5320	0
337	20230705	145100	11533060	5320	5320	5320	5320	0
338	20230705	145000	11533060	5320	5320	5320	5320	0
339	20230705	144900	11533060	5320	5320	5320	5320	0
340	20230705	144800	11533060	5320	5320	5320	5320	0
341	20230705	144700	11533060	5320	5320	5320	5320	0
342	20230705	144600	11533060	5320	5320	5320	5320	0
343	20230705	144500	11533060	5320	5320	5320	5320	0
344	20230705	144400	11533060	5320	5320	5320	5320	0
345	20230705	144300	11533060	5320	5320	5320	5320	0
346	20230705	144200	11533060	5320	5320	5320	5320	0
347	20230705	144100	11533060	5320	5320	5320	5320	0
348	20230705	144000	11533060	5320	5320	5320	5320	0
349	20230705	143900	11533060	5320	5320	5320	5320	2
350	20230705	143800	11522420	5320	5320	5320	5320	0
351	20230705	143700	11522420	5320	5320	5320	5320	0
352	20230705	143600	11522420	5320	5320	5320	5320	2
353	20230705	143500	11511780	5310	5310	5310	5310	0
354	20230705	143400	11511780	5310	5310	5310	5310	124
355	20230705	143300	10853340	5320	5320	5320	5320	15
356	20230705	143200	10773540	5310	5310	5310	5310	0
357	20230705	143100	10773540	5310	5310	5310	5310	0
358	20230705	143000	10773540	5310	5310	5310	5310	0
359	20230705	142900	10773540	5310	5310	5310	5310	0
360	20230705	142800	10773540	5310	5310	5310	5310	0
361	20230705	142700	10773540	5310	5310	5310	5310	0
362	20230705	142600	10773540	5310	5310	5310	5310	0
363	20230705	142500	10773540	5310	5310	5310	5310	0
364	20230705	142400	10773540	5310	5310	5310	5310	1
365	20230705	142300	10768230	5320	5320	5320	5320	0
366	20230705	142200	10768230	5320	5320	5320	5320	0
367	20230705	142100	10768230	5320	5320	5320	5320	0
368	20230705	142000	10768230	5320	5320	5320	5320	0
369	20230705	141900	10768230	5320	5320	5320	5320	0
370	20230705	141800	10768230	5320	5320	5320	5320	0
371	20230705	141700	10768230	5320	5320	5320	5320	0
372	20230705	141600	10768230	5320	5320	5320	5320	0
373	20230705	141500	10768230	5320	5320	5320	5320	0
374	20230705	141400	10768230	5320	5320	5320	5320	1
375	20230705	141300	10762910	5330	5330	5330	5330	0
376	20230705	141200	10762910	5330	5330	5330	5330	0
377	20230705	141100	10762910	5330	5330	5330	5330	0
378	20230705	141000	10762910	5330	5330	5330	5330	0
379	20230705	140900	10762910	5330	5330	5330	5330	0
380	20230705	140800	10762910	5330	5330	5330	5330	0
381	20230705	140700	10762910	5330	5330	5330	5330	0
382	20230705	140600	10762910	5330	5330	5330	5330	0
383	20230705	140500	10762910	5330	5330	5330	5330	0
384	20230705	140400	10762910	5330	5330	5330	5330	0
385	20230705	140300	10762910	5330	5330	5330	5330	0
386	20230705	140200	10762910	5330	5330	5330	5330	0
387	20230705	140100	10762910	5330	5330	5330	5330	0
388	20230705	140000	10762910	5330	5330	5330	5330	0
389	20230705	135900	10762910	5330	5330	5330	5330	0
390	20230705	135800	10762910	5330	5330	5330	5330	0
391	20230705	135700	10762910	5330	5330	5330	5330	0
392	20230705	135600	10762910	5330	5330	5330	5330	0
393	20230705	135500	10762910	5330	5330	5330	5330	0
394	20230705	135400	10762910	5330	5330	5330	5330	0
395	20230705	135300	10762910	5330	5330	5330	5330	0
396	20230705	135200	10762910	5330	5330	5330	5330	0
397	20230705	135100	10762910	5330	5330	5330	5330	0
398	20230705	135000	10762910	5330	5330	5330	5330	0
399	20230705	134900	10762910	5330	5330	5330	5330	0
400	20230705	134800	10762910	5330	5330	5330	5330	0
401	20230705	134700	10762910	5330	5330	5330	5330	0
402	20230705	134600	10762910	5330	5330	5330	5330	0
403	20230705	134500	10762910	5330	5330	5330	5330	0
404	20230705	134400	10762910	5330	5330	5330	5330	5
405	20230705	134300	10736260	5310	5310	5310	5310	0
406	20230705	134200	10736260	5310	5310	5310	5310	0
407	20230705	134100	10736260	5310	5310	5310	5310	0
408	20230705	134000	10736260	5310	5310	5310	5310	0
409	20230705	133900	10736260	5310	5310	5310	5310	0
410	20230705	133800	10736260	5310	5310	5310	5310	0
411	20230705	133700	10736260	5310	5310	5310	5310	0
412	20230705	133600	10736260	5310	5310	5310	5310	0
413	20230705	133500	10736260	5310	5310	5310	5310	0
414	20230705	133400	10736260	5310	5330	5330	5310	206
415	20230705	133300	9639880	5330	5330	5330	5330	35
416	20230705	133200	9453330	5320	5340	5340	5320	12
417	20230705	133100	9389470	5360	5360	5360	5360	0
418	20230705	133000	9389470	5360	5360	5360	5360	0
419	20230705	132900	9389470	5360	5360	5360	5360	0
420	20230705	132800	9389470	5360	5360	5360	5360	0
421	20230705	132700	9389470	5360	5360	5360	5360	0
422	20230705	132600	9389470	5360	5360	5360	5360	0
423	20230705	132500	9389470	5360	5360	5360	5360	0
424	20230705	132400	9389470	5360	5360	5360	5360	0
425	20230705	132300	9389470	5360	5360	5360	5360	0
426	20230705	132200	9389470	5360	5360	5360	5360	0
427	20230705	132100	9389470	5360	5360	5360	5360	0
428	20230705	132000	9389470	5360	5360	5360	5360	0
429	20230705	131900	9389470	5360	5360	5360	5360	0
430	20230705	131800	9389470	5360	5360	5360	5360	0
431	20230705	131700	9389470	5360	5360	5360	5360	0
432	20230705	131600	9389470	5360	5360	5360	5360	0
433	20230705	131500	9389470	5360	5360	5360	5360	2
434	20230705	131400	9378750	5340	5340	5340	5340	1
435	20230705	131300	9373410	5330	5330	5330	5330	0
436	20230705	131200	9373410	5330	5330	5330	5330	0
437	20230705	131100	9373410	5330	5330	5330	5330	0
438	20230705	131000	9373410	5330	5330	5330	5330	0
439	20230705	130900	9373410	5330	5330	5330	5330	0
440	20230705	130800	9373410	5330	5330	5330	5330	0
441	20230705	130700	9373410	5330	5360	5360	5330	1000
442	20230705	130600	4030080	5380	5380	5380	5380	0
443	20230705	130500	4030080	5380	5380	5380	5380	0
444	20230705	130400	4030080	5380	5380	5380	5380	0
445	20230705	130300	4030080	5380	5380	5380	5380	0
446	20230705	130200	4030080	5380	5380	5380	5380	0
447	20230705	130100	4030080	5380	5380	5380	5380	0
448	20230705	130000	4030080	5380	5380	5380	5380	0
449	20230705	125900	4030080	5380	5380	5380	5380	0
450	20230705	125800	4030080	5380	5380	5380	5380	0
451	20230705	125700	4030080	5380	5380	5380	5380	0
452	20230705	125600	4030080	5380	5380	5380	5380	0
453	20230705	125500	4030080	5380	5380	5380	5380	0
454	20230705	125400	4030080	5380	5380	5380	5380	0
455	20230705	125300	4030080	5380	5380	5380	5380	0
456	20230705	125200	4030080	5380	5380	5380	5380	0
457	20230705	125100	4030080	5380	5380	5380	5380	0
458	20230705	125000	4030080	5380	5380	5380	5380	0
459	20230705	124900	4030080	5380	5380	5380	5380	0
460	20230705	124800	4030080	5380	5380	5380	5380	0
461	20230705	124700	4030080	5380	5380	5380	5380	0
462	20230705	124600	4030080	5380	5380	5380	5380	0
463	20230705	124500	4030080	5380	5380	5380	5380	0
464	20230705	124400	4030080	5380	5380	5380	5380	0
465	20230705	124300	4030080	5380	5380	5380	5380	0
466	20230705	124200	4030080	5380	5380	5380	5380	0
467	20230705	124100	4030080	5380	5380	5380	5380	1
468	20230705	124000	4024700	5390	5390	5390	5390	0
469	20230705	123900	4024700	5390	5390	5390	5390	0
470	20230705	123800	4024700	5390	5390	5390	5390	0
471	20230705	123700	4024700	5390	5390	5390	5390	0
472	20230705	123600	4024700	5390	5390	5390	5390	0
473	20230705	123500	4024700	5390	5390	5390	5390	0
474	20230705	123400	4024700	5390	5380	5390	5380	3
475	20230705	123300	4008550	5360	5360	5360	5360	0
476	20230705	123200	4008550	5360	5360	5360	5360	0
477	20230705	123100	4008550	5360	5360	5360	5360	0
478	20230705	123000	4008550	5360	5360	5360	5360	0
479	20230705	122900	4008550	5360	5360	5360	5360	0
480	20230705	122800	4008550	5360	5360	5360	5360	44
481	20230705	122700	3772710	5390	5390	5390	5390	0
482	20230705	122600	3772710	5390	5390	5390	5390	0
483	20230705	122500	3772710	5390	5390	5390	5390	0
484	20230705	122400	3772710	5390	5390	5390	5390	0
485	20230705	122300	3772710	5390	5390	5390	5390	0
486	20230705	122200	3772710	5390	5390	5390	5390	0
487	20230705	122100	3772710	5390	5390	5390	5390	0
488	20230705	122000	3772710	5390	5390	5390	5390	0
489	20230705	121900	3772710	5390	5390	5390	5390	0
490	20230705	121800	3772710	5390	5390	5390	5390	0
491	20230705	121700	3772710	5390	5390	5390	5390	0
492	20230705	121600	3772710	5390	5390	5390	5390	0
493	20230705	121500	3772710	5390	5390	5390	5390	0
494	20230705	121400	3772710	5390	5390	5390	5390	0
495	20230705	121300	3772710	5390	5390	5390	5390	0
496	20230705	121200	3772710	5390	5390	5390	5390	0
497	20230705	121100	3772710	5390	5390	5390	5390	0
498	20230705	121000	3772710	5390	5390	5390	5390	0
499	20230705	120900	3772710	5390	5390	5390	5390	0
500	20230705	120800	3772710	5390	5390	5390	5390	0
501	20230705	120700	3772710	5390	5390	5390	5390	0
502	20230705	120600	3772710	5390	5390	5390	5390	0
503	20230705	120500	3772710	5390	5390	5390	5390	0
504	20230705	120400	3772710	5390	5390	5390	5390	0
505	20230705	120300	3772710	5390	5390	5390	5390	0
506	20230705	120200	3772710	5390	5390	5390	5390	0
507	20230705	120100	3772710	5390	5390	5390	5390	0
508	20230705	120000	3772710	5390	5390	5390	5390	0
509	20230705	115900	3772710	5390	5390	5390	5390	0
510	20230705	115800	3772710	5390	5390	5390	5390	0
511	20230705	115700	3772710	5390	5390	5390	5390	0
512	20230705	115600	3772710	5390	5390	5390	5390	0
513	20230705	115500	3772710	5390	5390	5390	5390	0
514	20230705	115400	3772710	5390	5390	5390	5390	0
515	20230705	115300	3772710	5390	5390	5390	5390	0
516	20230705	115200	3772710	5390	5390	5390	5390	0
517	20230705	115100	3772710	5390	5380	5390	5380	2
518	20230705	115000	3761940	5360	5360	5360	5360	0
519	20230705	114900	3761940	5360	5360	5360	5360	0
520	20230705	114800	3761940	5360	5360	5360	5360	0
521	20230705	114700	3761940	5360	5360	5360	5360	1
522	20230705	114600	3756580	5390	5390	5390	5390	0
523	20230705	114500	3756580	5390	5390	5390	5390	0
524	20230705	114400	3756580	5390	5390	5390	5390	0
525	20230705	114300	3756580	5390	5390	5390	5390	0
526	20230705	114200	3756580	5390	5390	5390	5390	0
527	20230705	114100	3756580	5390	5390	5390	5390	0
528	20230705	114000	3756580	5390	5390	5390	5390	0
529	20230705	113900	3756580	5390	5390	5390	5390	0
530	20230705	113800	3756580	5390	5390	5390	5390	0
531	20230705	113700	3756580	5390	5390	5390	5390	0
532	20230705	113600	3756580	5390	5390	5390	5390	0
533	20230705	113500	3756580	5390	5390	5390	5390	0
534	20230705	113400	3756580	5390	5390	5390	5390	0
535	20230705	113300	3756580	5390	5390	5390	5390	0
536	20230705	113200	3756580	5390	5390	5390	5390	0
537	20230705	113100	3756580	5390	5360	5390	5360	5
538	20230705	113000	3729660	5340	5340	5340	5340	0
539	20230705	112900	3729660	5340	5340	5340	5340	0
540	20230705	112800	3729660	5340	5340	5340	5340	0
541	20230705	112700	3729660	5340	5340	5340	5340	0
542	20230705	112600	3729660	5340	5340	5340	5340	93
543	20230705	112500	3233040	5340	5340	5340	5340	0
544	20230705	112400	3233040	5340	5340	5340	5340	0
545	20230705	112300	3233040	5340	5340	5340	5340	0
546	20230705	112200	3233040	5340	5340	5340	5340	0
547	20230705	112100	3233040	5340	5340	5340	5340	0
548	20230705	112000	3233040	5340	5340	5340	5340	107
549	20230705	111900	2661660	5350	5350	5350	5350	49
550	20230705	111800	2399510	5390	5390	5390	5390	0
551	20230705	111700	2399510	5390	5390	5390	5390	0
552	20230705	111600	2399510	5390	5390	5390	5390	0
553	20230705	111500	2399510	5390	5390	5390	5390	0
554	20230705	111400	2399510	5390	5390	5390	5390	0
555	20230705	111300	2399510	5390	5390	5390	5390	0
556	20230705	111200	2399510	5390	5390	5390	5390	0
557	20230705	111100	2399510	5390	5390	5390	5390	0
558	20230705	111000	2399510	5390	5390	5390	5390	0
559	20230705	110900	2399510	5390	5390	5390	5390	0
560	20230705	110800	2399510	5390	5390	5390	5390	0
561	20230705	110700	2399510	5390	5390	5390	5390	0
562	20230705	110600	2399510	5390	5390	5390	5390	0
563	20230705	110500	2399510	5390	5390	5390	5390	0
564	20230705	110400	2399510	5390	5390	5390	5390	0
565	20230705	110300	2399510	5390	5390	5390	5390	0
566	20230705	110200	2399510	5390	5390	5390	5390	0
567	20230705	110100	2399510	5390	5390	5390	5390	0
568	20230705	110000	2399510	5390	5390	5390	5390	0
569	20230705	105900	2399510	5390	5390	5390	5390	0
570	20230705	105800	2399510	5390	5390	5390	5390	0
571	20230705	105700	2399510	5390	5390	5390	5390	0
572	20230705	105600	2399510	5390	5390	5390	5390	0
573	20230705	105500	2399510	5390	5390	5390	5390	0
574	20230705	105400	2399510	5390	5390	5390	5390	0
575	20230705	105300	2399510	5390	5390	5390	5390	0
576	20230705	105200	2399510	5390	5390	5390	5390	0
577	20230705	105100	2399510	5390	5390	5390	5390	0
578	20230705	105000	2399510	5390	5390	5390	5390	0
579	20230705	104900	2399510	5390	5390	5390	5390	0
580	20230705	104800	2399510	5390	5390	5390	5390	0
581	20230705	104700	2399510	5390	5390	5390	5390	0
582	20230705	104600	2399510	5390	5390	5390	5390	0
583	20230705	104500	2399510	5390	5390	5390	5390	0
584	20230705	104400	2399510	5390	5390	5390	5390	0
585	20230705	104300	2399510	5390	5390	5390	5390	0
586	20230705	104200	2399510	5390	5370	5390	5370	10
587	20230705	104100	2345680	5370	5350	5370	5350	146
588	20230705	104000	1562690	5350	5350	5350	5350	0
589	20230705	103900	1562690	5350	5350	5350	5350	0
590	20230705	103800	1562690	5350	5350	5350	5350	0
591	20230705	103700	1562690	5350	5350	5350	5350	0
592	20230705	103600	1562690	5350	5350	5350	5350	0
593	20230705	103500	1562690	5350	5350	5350	5350	0
594	20230705	103400	1562690	5350	5350	5350	5350	0
595	20230705	103300	1562690	5350	5350	5350	5350	11
596	20230705	103200	1503840	5350	5350	5350	5350	0
597	20230705	103100	1503840	5350	5350	5350	5350	238
598	20230705	103000	230540	5370	5370	5370	5370	0
599	20230705	102900	230540	5370	5370	5370	5370	0
600	20230705	102800	230540	5370	5370	5370	5370	0
601	20230705	102700	230540	5370	5370	5370	5370	0
602	20230705	102600	230540	5370	5370	5370	5370	0
603	20230705	102500	230540	5370	5370	5370	5370	0
604	20230705	102400	230540	5370	5370	5370	5370	0
605	20230705	102300	230540	5370	5370	5370	5370	0
606	20230705	102200	230540	5370	5370	5370	5370	0
607	20230705	102100	230540	5370	5370	5370	5370	0
608	20230705	102000	230540	5370	5370	5370	5370	0
609	20230705	101900	230540	5370	5370	5370	5370	0
610	20230705	101800	230540	5370	5370	5370	5370	0
611	20230705	101700	230540	5370	5370	5370	5370	0
612	20230705	101600	230540	5370	5370	5370	5370	0
613	20230705	101500	230540	5370	5370	5370	5370	20
614	20230705	101400	123140	5370	5370	5370	5370	0
615	20230705	101300	123140	5370	5370	5370	5370	0
616	20230705	101200	123140	5370	5370	5370	5370	0
617	20230705	101100	123140	5370	5370	5370	5370	0
618	20230705	101000	123140	5370	5370	5370	5370	0
619	20230705	100900	123140	5370	5370	5370	5370	0
620	20230705	100800	123140	5370	5370	5370	5370	0
621	20230705	100700	123140	5370	5370	5370	5370	0
622	20230705	100600	123140	5370	5370	5370	5370	0
623	20230705	100500	123140	5370	5370	5370	5370	0
624	20230705	100400	123140	5370	5370	5370	5370	0
625	20230705	100300	123140	5370	5370	5370	5370	0
626	20230705	100200	123140	5370	5370	5370	5370	0
627	20230705	100100	123140	5370	5370	5370	5370	0
628	20230705	100000	123140	5370	5370	5370	5370	0
629	20230705	095900	123140	5370	5370	5370	5370	1
630	20230705	095800	117770	5350	5350	5350	5350	0
631	20230705	095700	117770	5350	5350	5350	5350	0
632	20230705	095600	117770	5350	5360	5360	5350	20
633	20230705	095500	10740	5390	5390	5390	5390	0
634	20230705	095400	10740	5390	5390	5390	5390	0
635	20230705	095300	10740	5390	5390	5390	5390	0
636	20230705	095200	10740	5390	5390	5390	5390	0
637	20230705	095100	10740	5390	5390	5390	5390	0
638	20230705	095000	10740	5390	5390	5390	5390	0
639	20230705	094900	10740	5390	5390	5390	5390	0
640	20230705	094800	10740	5390	5390	5390	5390	0
641	20230705	094700	10740	5390	5390	5390	5390	0
642	20230705	094600	10740	5390	5390	5390	5390	0
643	20230705	094500	10740	5390	5390	5390	5390	0
644	20230705	094400	10740	5390	5390	5390	5390	0
645	20230705	094300	10740	5390	5390	5390	5390	0
646	20230705	094200	10740	5390	5390	5390	5390	0
647	20230705	094100	10740	5390	5390	5390	5390	0
648	20230705	094000	10740	5390	5390	5390	5390	0
649	20230705	093900	10740	5390	5390	5390	5390	0
650	20230705	093800	10740	5390	5390	5390	5390	0
651	20230705	093700	10740	5390	5390	5390	5390	0
652	20230705	093600	10740	5390	5390	5390	5390	0
653	20230705	093500	10740	5390	5390	5390	5390	0
654	20230705	093400	10740	5390	5390	5390	5390	0
655	20230705	093300	10740	5390	5390	5390	5390	0
656	20230705	093200	10740	5390	5390	5390	5390	0
657	20230705	093100	10740	5390	5390	5390	5390	0
658	20230705	093000	10740	5390	5390	5390	5390	0
659	20230705	092900	10740	5390	5390	5390	5390	0
660	20230705	092800	10740	5390	5390	5390	5390	0
661	20230705	092700	10740	5390	5390	5390	5390	0
662	20230705	092600	10740	5390	5390	5390	5390	0
663	20230705	092500	10740	5390	5390	5390	5390	0
664	20230705	092400	10740	5390	5390	5390	5390	0
665	20230705	092300	10740	5390	5390	5390	5390	0
666	20230705	092200	10740	5390	5390	5390	5390	0
667	20230705	092100	10740	5390	5390	5390	5390	0
668	20230705	092000	10740	5390	5390	5390	5390	0
669	20230705	091900	10740	5390	5390	5390	5390	0
670	20230705	091800	10740	5390	5390	5390	5390	0
671	20230705	091700	10740	5390	5390	5390	5390	0
672	20230705	091600	10740	5390	5390	5390	5390	0
673	20230705	091500	10740	5390	5390	5390	5390	0
674	20230705	091400	10740	5390	5390	5390	5390	0
675	20230705	091300	10740	5390	5390	5390	5390	0
676	20230705	091200	10740	5390	5390	5390	5390	0
677	20230705	091100	10740	5390	5390	5390	5390	0
678	20230705	091000	10740	5390	5390	5390	5390	1
679	20230705	090900	5350	5350	5350	5350	5350	0
680	20230705	090800	5350	5350	5350	5350	5350	1
681	20230705	090700	0	5390	5390	5390	5390	0
682	20230705	090600	0	5390	5390	5390	5390	0
683	20230705	090500	0	5390	5390	5390	5390	0
684	20230705	090400	0	5390	5390	5390	5390	0
685	20230705	090300	0	5390	5390	5390	5390	0
686	20230705	090200	0	5390	5390	5390	5390	0
687	20230705	090100	0	5390	5390	5390	5390	0
688	20230705	090000	0	5390	5390	5390	5390	0