KissMeData/383930/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	210200	298781980	5040	5040	5040	5040	1072
3	20230713	210100	298781980	5040	5040	5040	5040	0
4	20230713	210000	298781980	5040	5040	5040	5040	0
5	20230713	205900	298781980	5040	5040	5040	5040	0
6	20230713	205800	298781980	5040	5040	5040	5040	0
7	20230713	205700	298781980	5040	5040	5040	5040	0
8	20230713	205600	298781980	5040	5040	5040	5040	0
9	20230713	205500	298781980	5040	5040	5040	5040	0
10	20230713	205400	298781980	5040	5040	5040	5040	0
11	20230713	205300	298781980	5040	5040	5040	5040	0
12	20230713	205200	298781980	5040	5040	5040	5040	0
13	20230713	205100	298781980	5040	5040	5040	5040	0
14	20230713	205000	298781980	5040	5040	5040	5040	0
15	20230713	204900	298781980	5040	5040	5040	5040	0
16	20230713	204800	298781980	5040	5040	5040	5040	0
17	20230713	204700	298781980	5040	5040	5040	5040	0
18	20230713	204600	298781980	5040	5040	5040	5040	0
19	20230713	204500	298781980	5040	5040	5040	5040	0
20	20230713	204400	298781980	5040	5040	5040	5040	0
21	20230713	204300	298781980	5040	5040	5040	5040	0
22	20230713	204200	298781980	5040	5040	5040	5040	0
23	20230713	204100	298781980	5040	5040	5040	5040	0
24	20230713	204000	298781980	5040	5040	5040	5040	0
25	20230713	203900	298781980	5040	5040	5040	5040	0
26	20230713	203800	298781980	5040	5040	5040	5040	0
27	20230713	203700	298781980	5040	5040	5040	5040	0
28	20230713	203600	298781980	5040	5040	5040	5040	0
29	20230713	203500	298781980	5040	5040	5040	5040	0
30	20230713	203400	298781980	5040	5040	5040	5040	0
31	20230713	203300	298781980	5040	5040	5040	5040	0
32	20230713	203200	298781980	5040	5040	5040	5040	1072
33	20230713	203100	298781980	5040	5040	5040	5040	0
34	20230713	203000	298781980	5040	5040	5040	5040	0
35	20230713	202900	298781980	5040	5040	5040	5040	0
36	20230713	202800	298781980	5040	5040	5040	5040	0
37	20230713	202700	298781980	5040	5040	5040	5040	0
38	20230713	202600	298781980	5040	5040	5040	5040	0
39	20230713	202500	298781980	5040	5040	5040	5040	0
40	20230713	202400	298781980	5040	5040	5040	5040	0
41	20230713	202300	298781980	5040	5040	5040	5040	0
42	20230713	202200	298781980	5040	5040	5040	5040	0
43	20230713	202100	298781980	5040	5040	5040	5040	0
44	20230713	202000	298781980	5040	5040	5040	5040	0
45	20230713	201900	298781980	5040	5040	5040	5040	0
46	20230713	201800	298781980	5040	5040	5040	5040	0
47	20230713	201700	298781980	5040	5040	5040	5040	0
48	20230713	201600	298781980	5040	5040	5040	5040	0
49	20230713	201500	298781980	5040	5040	5040	5040	0
50	20230713	201400	298781980	5040	5040	5040	5040	0
51	20230713	201300	298781980	5040	5040	5040	5040	0
52	20230713	201200	298781980	5040	5040	5040	5040	0
53	20230713	201100	298781980	5040	5040	5040	5040	0
54	20230713	201000	298781980	5040	5040	5040	5040	0
55	20230713	200900	298781980	5040	5040	5040	5040	0
56	20230713	200800	298781980	5040	5040	5040	5040	0
57	20230713	200700	298781980	5040	5040	5040	5040	0
58	20230713	200600	298781980	5040	5040	5040	5040	0
59	20230713	200500	298781980	5040	5040	5040	5040	0
60	20230713	200400	298781980	5040	5040	5040	5040	0
61	20230713	200300	298781980	5040	5040	5040	5040	0
62	20230713	200200	298781980	5040	5040	5040	5040	1072
63	20230713	200100	298781980	5040	5040	5040	5040	0
64	20230713	200000	298781980	5040	5040	5040	5040	0
65	20230713	195900	298781980	5040	5040	5040	5040	0
66	20230713	195800	298781980	5040	5040	5040	5040	0
67	20230713	195700	298781980	5040	5040	5040	5040	0
68	20230713	195600	298781980	5040	5040	5040	5040	0
69	20230713	195500	298781980	5040	5040	5040	5040	0
70	20230713	195400	298781980	5040	5040	5040	5040	0
71	20230713	195300	298781980	5040	5040	5040	5040	0
72	20230713	195200	298781980	5040	5040	5040	5040	0
73	20230713	195100	298781980	5040	5040	5040	5040	0
74	20230713	195000	298781980	5040	5040	5040	5040	0
75	20230713	194900	298781980	5040	5040	5040	5040	0
76	20230713	194800	298781980	5040	5040	5040	5040	0
77	20230713	194700	298781980	5040	5040	5040	5040	0
78	20230713	194600	298781980	5040	5040	5040	5040	0
79	20230713	194500	298781980	5040	5040	5040	5040	0
80	20230713	194400	298781980	5040	5040	5040	5040	0
81	20230713	194300	298781980	5040	5040	5040	5040	0
82	20230713	194200	298781980	5040	5040	5040	5040	0
83	20230713	194100	298781980	5040	5040	5040	5040	0
84	20230713	194000	298781980	5040	5040	5040	5040	0
85	20230713	193900	298781980	5040	5040	5040	5040	0
86	20230713	193800	298781980	5040	5040	5040	5040	0
87	20230713	193700	298781980	5040	5040	5040	5040	0
88	20230713	193600	298781980	5040	5040	5040	5040	0
89	20230713	193500	298781980	5040	5040	5040	5040	0
90	20230713	193400	298781980	5040	5040	5040	5040	0
91	20230713	193300	298781980	5040	5040	5040	5040	0
92	20230713	193200	298781980	5040	5040	5040	5040	1072
93	20230713	193100	298781980	5040	5040	5040	5040	0
94	20230713	193000	298781980	5040	5040	5040	5040	0
95	20230713	192900	298781980	5040	5040	5040	5040	0
96	20230713	192800	298781980	5040	5040	5040	5040	0
97	20230713	192700	298781980	5040	5040	5040	5040	0
98	20230713	192600	298781980	5040	5040	5040	5040	0
99	20230713	192500	298781980	5040	5040	5040	5040	0
100	20230713	192400	298781980	5040	5040	5040	5040	0
101	20230713	192300	298781980	5040	5040	5040	5040	0
102	20230713	192200	298781980	5040	5040	5040	5040	0
103	20230713	192100	298781980	5040	5040	5040	5040	0
104	20230713	192000	298781980	5040	5040	5040	5040	0
105	20230713	191900	298781980	5040	5040	5040	5040	0
106	20230713	191800	298781980	5040	5040	5040	5040	0
107	20230713	191700	298781980	5040	5040	5040	5040	0
108	20230713	191600	298781980	5040	5040	5040	5040	0
109	20230713	191500	298781980	5040	5040	5040	5040	0
110	20230713	191400	298781980	5040	5040	5040	5040	0
111	20230713	191300	298781980	5040	5040	5040	5040	0
112	20230713	191200	298781980	5040	5040	5040	5040	0
113	20230713	191100	298781980	5040	5040	5040	5040	0
114	20230713	191000	298781980	5040	5040	5040	5040	0
115	20230713	190900	298781980	5040	5040	5040	5040	0
116	20230713	190800	298781980	5040	5040	5040	5040	0
117	20230713	190700	298781980	5040	5040	5040	5040	0
118	20230713	190600	298781980	5040	5040	5040	5040	0
119	20230713	190500	298781980	5040	5040	5040	5040	0
120	20230713	190400	298781980	5040	5040	5040	5040	0
121	20230713	190300	298781980	5040	5040	5040	5040	0
122	20230713	190200	298781980	5040	5040	5040	5040	1072
123	20230713	190100	298781980	5040	5040	5040	5040	0
124	20230713	190000	298781980	5040	5040	5040	5040	0
125	20230713	185900	298781980	5040	5040	5040	5040	0
126	20230713	185800	298781980	5040	5040	5040	5040	0
127	20230713	185700	298781980	5040	5040	5040	5040	0
128	20230713	185600	298781980	5040	5040	5040	5040	0
129	20230713	185500	298781980	5040	5040	5040	5040	0
130	20230713	185400	298781980	5040	5040	5040	5040	0
131	20230713	185300	298781980	5040	5040	5040	5040	0
132	20230713	185200	298781980	5040	5040	5040	5040	0
133	20230713	185100	298781980	5040	5040	5040	5040	0
134	20230713	185000	298781980	5040	5040	5040	5040	0
135	20230713	184900	298781980	5040	5040	5040	5040	0
136	20230713	184800	298781980	5040	5040	5040	5040	0
137	20230713	184700	298781980	5040	5040	5040	5040	0
138	20230713	184600	298781980	5040	5040	5040	5040	0
139	20230713	184500	298781980	5040	5040	5040	5040	0
140	20230713	184400	298781980	5040	5040	5040	5040	0
141	20230713	184300	298781980	5040	5040	5040	5040	0
142	20230713	184200	298781980	5040	5040	5040	5040	0
143	20230713	184100	298781980	5040	5040	5040	5040	0
144	20230713	184000	298781980	5040	5040	5040	5040	0
145	20230713	183900	298781980	5040	5040	5040	5040	0
146	20230713	183800	298781980	5040	5040	5040	5040	0
147	20230713	183700	298781980	5040	5040	5040	5040	0
148	20230713	183600	298781980	5040	5040	5040	5040	0
149	20230713	183500	298781980	5040	5040	5040	5040	0
150	20230713	183400	298781980	5040	5040	5040	5040	0
151	20230713	183300	298781980	5040	5040	5040	5040	0
152	20230713	183200	298781980	5040	5040	5040	5040	1072
153	20230713	183100	298781980	5040	5040	5040	5040	0
154	20230713	183000	298781980	5040	5040	5040	5040	0
155	20230713	182900	298781980	5040	5040	5040	5040	0
156	20230713	182800	298781980	5040	5040	5040	5040	0
157	20230713	182700	298781980	5040	5040	5040	5040	0
158	20230713	182600	298781980	5040	5040	5040	5040	0
159	20230713	182500	298781980	5040	5040	5040	5040	0
160	20230713	182400	298781980	5040	5040	5040	5040	0
161	20230713	182300	298781980	5040	5040	5040	5040	0
162	20230713	182200	298781980	5040	5040	5040	5040	0
163	20230713	182100	298781980	5040	5040	5040	5040	0
164	20230713	182000	298781980	5040	5040	5040	5040	0
165	20230713	181900	298781980	5040	5040	5040	5040	0
166	20230713	181800	298781980	5040	5040	5040	5040	0
167	20230713	181700	298781980	5040	5040	5040	5040	0
168	20230713	181600	298781980	5040	5040	5040	5040	0
169	20230713	181500	298781980	5040	5040	5040	5040	0
170	20230713	181400	298781980	5040	5040	5040	5040	0
171	20230713	181300	298781980	5040	5040	5040	5040	0
172	20230713	181200	298781980	5040	5040	5040	5040	0
173	20230713	181100	298781980	5040	5040	5040	5040	0
174	20230713	181000	298781980	5040	5040	5040	5040	0
175	20230713	180900	298781980	5040	5040	5040	5040	0
176	20230713	180800	298781980	5040	5040	5040	5040	0
177	20230713	180700	298781980	5040	5040	5040	5040	0
178	20230713	180600	298781980	5040	5040	5040	5040	0
179	20230713	180500	298781980	5040	5040	5040	5040	0
180	20230713	180400	298781980	5040	5040	5040	5040	0
181	20230713	180300	298781980	5040	5040	5040	5040	0
182	20230713	180200	298781980	5040	5040	5040	5040	1072
183	20230713	180100	298781980	5040	5040	5040	5040	0
184	20230713	180000	298781980	5040	5040	5040	5040	0
185	20230713	175900	298781980	5040	5040	5040	5040	0
186	20230713	175800	298781980	5040	5040	5040	5040	0
187	20230713	175700	298781980	5040	5040	5040	5040	0
188	20230713	175600	298781980	5040	5040	5040	5040	0
189	20230713	175500	298781980	5040	5040	5040	5040	0
190	20230713	175400	298781980	5040	5040	5040	5040	0
191	20230713	175300	298781980	5040	5040	5040	5040	0
192	20230713	175200	298781980	5040	5040	5040	5040	0
193	20230713	175100	298781980	5040	5040	5040	5040	0
194	20230713	175000	298781980	5040	5040	5040	5040	0
195	20230713	174900	298781980	5040	5040	5040	5040	0
196	20230713	174800	298781980	5040	5040	5040	5040	0
197	20230713	174700	298781980	5040	5040	5040	5040	0
198	20230713	174600	298781980	5040	5040	5040	5040	0
199	20230713	174500	298781980	5040	5040	5040	5040	0
200	20230713	174400	298781980	5040	5040	5040	5040	0
201	20230713	174300	298781980	5040	5040	5040	5040	0
202	20230713	174200	298781980	5040	5040	5040	5040	0
203	20230713	174100	298781980	5040	5040	5040	5040	0
204	20230713	174000	298781980	5040	5040	5040	5040	0
205	20230713	173900	298781980	5040	5040	5040	5040	0
206	20230713	173800	298781980	5040	5040	5040	5040	0
207	20230713	173700	298781980	5040	5040	5040	5040	0
208	20230713	173600	298781980	5040	5040	5040	5040	0
209	20230713	173500	298781980	5040	5040	5040	5040	0
210	20230713	173400	298781980	5040	5040	5040	5040	0
211	20230713	173300	298781980	5040	5040	5040	5040	0
212	20230713	173200	298781980	5040	5040	5040	5040	1072
213	20230713	173100	298781980	5040	5040	5040	5040	0
214	20230713	173000	298781980	5040	5040	5040	5040	0
215	20230713	172900	298781980	5040	5040	5040	5040	0
216	20230713	172800	298781980	5040	5040	5040	5040	0
217	20230713	172700	298781980	5040	5040	5040	5040	0
218	20230713	172600	298781980	5040	5040	5040	5040	0
219	20230713	172500	298781980	5040	5040	5040	5040	0
220	20230713	172400	298781980	5040	5040	5040	5040	0
221	20230713	172300	298781980	5040	5040	5040	5040	0
222	20230713	172200	298781980	5040	5040	5040	5040	0
223	20230713	172100	298781980	5040	5040	5040	5040	0
224	20230713	172000	298781980	5040	5040	5040	5040	0
225	20230713	171900	298781980	5040	5040	5040	5040	0
226	20230713	171800	298781980	5040	5040	5040	5040	0
227	20230713	171700	298781980	5040	5040	5040	5040	0
228	20230713	171600	298781980	5040	5040	5040	5040	0
229	20230713	171500	298781980	5040	5040	5040	5040	0
230	20230713	171400	298781980	5040	5040	5040	5040	0
231	20230713	171300	298781980	5040	5040	5040	5040	0
232	20230713	171200	298781980	5040	5040	5040	5040	0
233	20230713	171100	298781980	5040	5040	5040	5040	0
234	20230713	171000	298781980	5040	5040	5040	5040	0
235	20230713	170900	298781980	5040	5040	5040	5040	0
236	20230713	170800	298781980	5040	5040	5040	5040	0
237	20230713	170700	298781980	5040	5040	5040	5040	0
238	20230713	170600	298781980	5040	5040	5040	5040	0
239	20230713	170500	298781980	5040	5040	5040	5040	0
240	20230713	170400	298781980	5040	5040	5040	5040	0
241	20230713	170300	298781980	5040	5040	5040	5040	0
242	20230713	170200	298781980	5040	5040	5040	5040	1072
243	20230713	170100	298781980	5040	5040	5040	5040	0
244	20230713	170000	298781980	5040	5040	5040	5040	0
245	20230713	165900	298781980	5040	5040	5040	5040	0
246	20230713	165800	298781980	5040	5040	5040	5040	0
247	20230713	165700	298781980	5040	5040	5040	5040	0
248	20230713	165600	298781980	5040	5040	5040	5040	0
249	20230713	165500	298781980	5040	5040	5040	5040	0
250	20230713	165400	298781980	5040	5040	5040	5040	0
251	20230713	165300	298781980	5040	5040	5040	5040	0
252	20230713	165200	298781980	5040	5040	5040	5040	0
253	20230713	165100	298781980	5040	5040	5040	5040	0
254	20230713	165000	298781980	5040	5040	5040	5040	0
255	20230713	164900	298781980	5040	5040	5040	5040	0
256	20230713	164800	298781980	5040	5040	5040	5040	0
257	20230713	164700	298781980	5040	5040	5040	5040	0
258	20230713	164600	298781980	5040	5040	5040	5040	0
259	20230713	164500	298781980	5040	5040	5040	5040	0
260	20230713	164400	298781980	5040	5040	5040	5040	0
261	20230713	164300	298781980	5040	5040	5040	5040	0
262	20230713	164200	298781980	5040	5040	5040	5040	0
263	20230713	164100	298781980	5040	5040	5040	5040	0
264	20230713	164000	298781980	5040	5040	5040	5040	0
265	20230713	163900	298781980	5040	5040	5040	5040	0
266	20230713	163800	298781980	5040	5040	5040	5040	0
267	20230713	163700	298781980	5040	5040	5040	5040	0
268	20230713	163600	298781980	5040	5040	5040	5040	0
269	20230713	163500	298781980	5040	5040	5040	5040	0
270	20230713	163400	298781980	5040	5040	5040	5040	0
271	20230713	163300	298781980	5040	5040	5040	5040	0
272	20230713	163200	298781980	5040	5040	5040	5040	1072
273	20230713	163100	298781980	5040	5040	5040	5040	0
274	20230713	163000	298781980	5040	5040	5040	5040	0
275	20230713	162900	298781980	5040	5040	5040	5040	0
276	20230713	162800	298781980	5040	5040	5040	5040	0
277	20230713	162700	298781980	5040	5040	5040	5040	0
278	20230713	162600	298781980	5040	5040	5040	5040	0
279	20230713	162500	298781980	5040	5040	5040	5040	0
280	20230713	162400	298781980	5040	5040	5040	5040	0
281	20230713	162300	298781980	5040	5040	5040	5040	0
282	20230713	162200	298781980	5040	5040	5040	5040	0
283	20230713	162100	298781980	5040	5040	5040	5040	0
284	20230713	162000	298781980	5040	5040	5040	5040	0
285	20230713	161900	298781980	5040	5040	5040	5040	0
286	20230713	161800	298781980	5040	5040	5040	5040	0
287	20230713	161700	298781980	5040	5040	5040	5040	0
288	20230713	161600	298781980	5040	5040	5040	5040	0
289	20230713	161500	298781980	5040	5040	5040	5040	0
290	20230713	161400	298781980	5040	5040	5040	5040	0
291	20230713	161300	298781980	5040	5040	5040	5040	0
292	20230713	161200	298781980	5040	5040	5040	5040	0
293	20230713	161100	298781980	5040	5040	5040	5040	0
294	20230713	161000	298781980	5040	5040	5040	5040	0
295	20230713	160900	298781980	5040	5040	5040	5040	0
296	20230713	160800	298781980	5040	5040	5040	5040	0
297	20230713	160700	298781980	5040	5040	5040	5040	0
298	20230713	160600	298781980	5040	5040	5040	5040	0
299	20230713	160500	298781980	5040	5040	5040	5040	0
300	20230713	160400	298781980	5040	5040	5040	5040	0
301	20230713	160300	298781980	5040	5040	5040	5040	0
302	20230713	160200	298781980	5040	5040	5040	5040	1072
303	20230713	160100	298781980	5040	5040	5040	5040	0
304	20230713	160000	298781980	5040	5040	5040	5040	0
305	20230713	155900	298781980	5040	5040	5040	5040	0
306	20230713	155800	298781980	5040	5040	5040	5040	0
307	20230713	155700	298781980	5040	5040	5040	5040	0
308	20230713	155600	298781980	5040	5040	5040	5040	0
309	20230713	155500	298781980	5040	5040	5040	5040	0
310	20230713	155400	298781980	5040	5040	5040	5040	0
311	20230713	155300	298781980	5040	5040	5040	5040	0
312	20230713	155200	298781980	5040	5040	5040	5040	0
313	20230713	155100	298781980	5040	5040	5040	5040	0
314	20230713	155000	298781980	5040	5040	5040	5040	0
315	20230713	154900	298781980	5040	5040	5040	5040	0
316	20230713	154800	298781980	5040	5040	5040	5040	0
317	20230713	154700	298781980	5040	5040	5040	5040	0
318	20230713	154600	298781980	5040	5040	5040	5040	0
319	20230713	154500	298781980	5040	5040	5040	5040	0
320	20230713	154400	298781980	5040	5040	5040	5040	0
321	20230713	154300	298781980	5040	5040	5040	5040	0
322	20230713	154200	298781980	5040	5040	5040	5040	0
323	20230713	154100	298781980	5040	5040	5040	5040	0
324	20230713	154000	298781980	5040	5040	5040	5040	0
325	20230713	153900	298781980	5040	5040	5040	5040	0
326	20230713	153800	298781980	5040	5040	5040	5040	0
327	20230713	153700	298781980	5040	5040	5040	5040	0
328	20230713	153600	298781980	5040	5040	5040	5040	0
329	20230713	153500	298781980	5040	5040	5040	5040	0
330	20230713	153400	298781980	5040	5040	5040	5040	0
331	20230713	153300	298781980	5040	5040	5040	5040	0
332	20230713	153200	298781980	5040	5040	5040	5040	1072
333	20230713	153100	298781980	5040	5040	5040	5040	0
334	20230713	153000	298781980	5040	5040	5040	5040	1072
335	20230713	152900	293379100	5030	5030	5030	5030	0
336	20230713	152800	293379100	5030	5030	5030	5030	0
337	20230713	152700	293379100	5030	5030	5030	5030	0
338	20230713	152600	293379100	5030	5030	5030	5030	0
339	20230713	152500	293379100	5030	5030	5030	5030	0
340	20230713	152400	293379100	5030	5030	5030	5030	0
341	20230713	152300	293379100	5030	5030	5030	5030	0
342	20230713	152200	293379100	5030	5030	5030	5030	0
343	20230713	152100	293379100	5030	5030	5030	5030	0
344	20230713	152000	293379100	5030	5030	5030	5030	0
345	20230713	151900	293379100	5030	5030	5030	5030	2
346	20230713	151800	293369040	5000	5000	5000	5000	0
347	20230713	151700	293369040	5000	5000	5000	5000	0
348	20230713	151600	293369040	5000	5000	5000	5000	0
349	20230713	151500	293369040	5000	5000	5000	5000	0
350	20230713	151400	293369040	5000	5000	5000	5000	0
351	20230713	151300	293369040	5000	5000	5000	5000	2457
352	20230713	151200	281084040	5030	5030	5030	5030	0
353	20230713	151100	281084040	5030	5030	5030	5030	0
354	20230713	151000	281084040	5030	5030	5030	5030	0
355	20230713	150900	281084040	5030	5030	5030	5030	0
356	20230713	150800	281084040	5030	5030	5030	5030	0
357	20230713	150700	281084040	5030	5030	5030	5030	0
358	20230713	150600	281084040	5030	5030	5030	5030	0
359	20230713	150500	281084040	5030	5030	5030	5030	0
360	20230713	150400	281084040	5030	5010	5030	5010	8
361	20230713	150300	281043920	5010	5010	5010	5010	4
362	20230713	150200	281023880	5010	5010	5010	5010	0
363	20230713	150100	281023880	5010	5010	5010	5010	36
364	20230713	150000	280843520	5010	5010	5010	5010	47
365	20230713	145900	280608050	5010	5010	5010	5010	3
366	20230713	145800	280593020	5020	5020	5020	5020	0
367	20230713	145700	280593020	5020	5020	5020	5020	87
368	20230713	145600	280156280	5030	5030	5030	5030	0
369	20230713	145500	280156280	5030	5030	5030	5030	0
370	20230713	145400	280156280	5030	5030	5030	5030	0
371	20230713	145300	280156280	5030	5030	5030	5030	7
372	20230713	145200	280121070	5030	5030	5030	5030	5
373	20230713	145100	280095920	5020	5020	5020	5020	0
374	20230713	145000	280095920	5020	5020	5020	5020	0
375	20230713	144900	280095920	5020	5020	5020	5020	0
376	20230713	144800	280095920	5020	5020	5020	5020	0
377	20230713	144700	280095920	5020	5020	5020	5020	0
378	20230713	144600	280095920	5020	5020	5020	5020	0
379	20230713	144500	280095920	5020	5020	5020	5020	0
380	20230713	144400	280095920	5020	5020	5020	5020	18
381	20230713	144300	280005560	5020	5020	5020	5020	0
382	20230713	144200	280005560	5020	5020	5020	5020	0
383	20230713	144100	280005560	5020	5020	5020	5020	0
384	20230713	144000	280005560	5020	5020	5020	5020	11
385	20230713	143900	279950340	5010	5010	5010	5010	0
386	20230713	143800	279950340	5010	5010	5010	5010	0
387	20230713	143700	279950340	5010	5010	5010	5010	0
388	20230713	143600	279950340	5010	5010	5010	5010	1
389	20230713	143500	279945330	5000	5000	5000	5000	0
390	20230713	143400	279945330	5000	5000	5000	5000	0
391	20230713	143300	279945330	5000	5000	5000	5000	0
392	20230713	143200	279945330	5000	5000	5000	5000	0
393	20230713	143100	279945330	5000	5000	5000	5000	0
394	20230713	143000	279945330	5000	5000	5000	5000	0
395	20230713	142900	279945330	5000	5000	5000	5000	0
396	20230713	142800	279945330	5000	5000	5000	5000	0
397	20230713	142700	279945330	5000	5000	5000	5000	0
398	20230713	142600	279945330	5000	5000	5000	5000	0
399	20230713	142500	279945330	5000	5010	5010	5000	131
400	20230713	142400	279290160	5010	5010	5010	5010	30
401	20230713	142300	279139860	5010	5010	5010	5010	0
402	20230713	142200	279139860	5010	5010	5010	5010	0
403	20230713	142100	279139860	5010	5010	5010	5010	0
404	20230713	142000	279139860	5010	5010	5010	5010	0
405	20230713	141900	279139860	5010	5010	5010	5010	0
406	20230713	141800	279139860	5010	5010	5010	5010	0
407	20230713	141700	279139860	5010	5010	5010	5010	0
408	20230713	141600	279139860	5010	5010	5010	5010	0
409	20230713	141500	279139860	5010	5010	5010	5010	0
410	20230713	141400	279139860	5010	5010	5010	5010	0
411	20230713	141300	279139860	5010	5010	5010	5010	100
412	20230713	141200	278638860	5010	5010	5010	5010	0
413	20230713	141100	278638860	5010	5010	5010	5010	80
414	20230713	141000	278238060	5010	5010	5010	5010	0
415	20230713	140900	278238060	5010	5010	5010	5010	0
416	20230713	140800	278238060	5010	5010	5010	5010	0
417	20230713	140700	278238060	5010	5010	5010	5010	0
418	20230713	140600	278238060	5010	5010	5010	5010	0
419	20230713	140500	278238060	5010	5010	5010	5010	500
420	20230713	140400	275733060	5010	5010	5010	5010	0
421	20230713	140300	275733060	5010	5010	5010	5010	0
422	20230713	140200	275733060	5010	5010	5010	5010	0
423	20230713	140100	275733060	5010	5010	5010	5010	0
424	20230713	140000	275733060	5010	5010	5010	5010	0
425	20230713	135900	275733060	5010	5010	5010	5010	0
426	20230713	135800	275733060	5010	5010	5010	5010	0
427	20230713	135700	275733060	5010	5010	5010	5010	0
428	20230713	135600	275733060	5010	5010	5010	5010	0
429	20230713	135500	275733060	5010	5010	5010	5010	0
430	20230713	135400	275733060	5010	5010	5010	5010	0
431	20230713	135300	275733060	5010	5010	5010	5010	0
432	20230713	135200	275733060	5010	5010	5010	5010	0
433	20230713	135100	275733060	5010	5010	5010	5010	0
434	20230713	135000	275733060	5010	5010	5010	5010	0
435	20230713	134900	275733060	5010	5010	5010	5010	0
436	20230713	134800	275733060	5010	5010	5010	5010	0
437	20230713	134700	275733060	5010	5010	5010	5010	0
438	20230713	134600	275733060	5010	5010	5010	5010	0
439	20230713	134500	275733060	5010	5010	5010	5010	923
440	20230713	134400	271108830	5010	5010	5010	5010	280
441	20230713	134300	269706030	5010	5010	5010	5010	720
442	20230713	134200	266098830	5010	5010	5010	5010	0
443	20230713	134100	266098830	5010	5020	5020	5010	1277
444	20230713	134000	259700060	5030	5030	5030	5030	0
445	20230713	133900	259700060	5030	5030	5030	5030	0
446	20230713	133800	259700060	5030	5030	5030	5030	0
447	20230713	133700	259700060	5030	5030	5030	5030	0
448	20230713	133600	259700060	5030	5030	5030	5030	0
449	20230713	133500	259700060	5030	5030	5030	5030	0
450	20230713	133400	259700060	5030	5030	5030	5030	0
451	20230713	133300	259700060	5030	5030	5030	5030	0
452	20230713	133200	259700060	5030	5030	5030	5030	0
453	20230713	133100	259700060	5030	5030	5030	5030	500
454	20230713	133000	257185060	5020	5020	5020	5020	0
455	20230713	132900	257185060	5020	5020	5020	5020	20
456	20230713	132800	257084660	5020	5020	5020	5020	479
457	20230713	132700	254680080	5020	5020	5020	5020	200
458	20230713	132600	253676080	5020	5020	5020	5020	101
459	20230713	132500	253169060	5020	5020	5020	5020	0
460	20230713	132400	253169060	5020	5020	5020	5020	0
461	20230713	132300	253169060	5020	5020	5020	5020	0
462	20230713	132200	253169060	5020	5020	5020	5020	0
463	20230713	132100	253169060	5020	5020	5020	5020	1100
464	20230713	132000	247647060	5020	5020	5020	5020	50
465	20230713	131900	247396060	5020	5020	5020	5020	0
466	20230713	131800	247396060	5020	5020	5020	5020	0
467	20230713	131700	247396060	5020	5020	5020	5020	0
468	20230713	131600	247396060	5020	5020	5020	5020	0
469	20230713	131500	247396060	5020	5020	5020	5020	1400
470	20230713	131400	240368060	5010	5010	5010	5010	0
471	20230713	131300	240368060	5010	5010	5010	5010	0
472	20230713	131200	240368060	5010	5010	5010	5010	0
473	20230713	131100	240368060	5010	5010	5010	5010	0
474	20230713	131000	240368060	5010	5010	5010	5010	0
475	20230713	130900	240368060	5010	5010	5010	5010	0
476	20230713	130800	240368060	5010	5010	5010	5010	0
477	20230713	130700	240368060	5010	5010	5010	5010	0
478	20230713	130600	240368060	5010	5010	5010	5010	0
479	20230713	130500	240368060	5010	5010	5010	5010	0
480	20230713	130400	240368060	5010	5010	5010	5010	0
481	20230713	130300	240368060	5010	5010	5010	5010	0
482	20230713	130200	240368060	5010	5010	5010	5010	0
483	20230713	130100	240368060	5010	5010	5010	5010	0
484	20230713	130000	240368060	5010	5010	5010	5010	0
485	20230713	125900	240368060	5010	5010	5010	5010	0
486	20230713	125800	240368060	5010	5010	5010	5010	0
487	20230713	125700	240368060	5010	5010	5010	5010	0
488	20230713	125600	240368060	5010	5010	5010	5010	100
489	20230713	125500	239867060	5010	5010	5010	5010	0
490	20230713	125400	239867060	5010	5010	5010	5010	0
491	20230713	125300	239867060	5010	5010	5010	5010	0
492	20230713	125200	239867060	5010	5010	5010	5010	0
493	20230713	125100	239867060	5010	5010	5010	5010	650
494	20230713	125000	236610560	5010	5010	5010	5010	0
495	20230713	124900	236610560	5010	5010	5010	5010	5
496	20230713	124800	236585510	5000	5000	5000	5000	0
497	20230713	124700	236585510	5000	5000	5000	5000	0
498	20230713	124600	236585510	5000	5000	5000	5000	0
499	20230713	124500	236585510	5000	5000	5000	5000	0
500	20230713	124400	236585510	5000	5000	5000	5000	0
501	20230713	124300	236585510	5000	5000	5000	5000	0
502	20230713	124200	236585510	5000	5000	5000	5000	0
503	20230713	124100	236585510	5000	5000	5000	5000	0
504	20230713	124000	236585510	5000	5000	5000	5000	0
505	20230713	123900	236585510	5000	5000	5000	5000	0
506	20230713	123800	236585510	5000	5000	5000	5000	0
507	20230713	123700	236585510	5000	5000	5000	5000	0
508	20230713	123600	236585510	5000	5000	5000	5000	0
509	20230713	123500	236585510	5000	5000	5000	5000	0
510	20230713	123400	236585510	5000	5000	5000	5000	0
511	20230713	123300	236585510	5000	5000	5000	5000	1500
512	20230713	123200	229085510	5000	5010	5010	5000	6331
513	20230713	123100	197414120	5010	5020	5020	5010	625
514	20230713	123000	194282670	5040	5040	5040	5040	0
515	20230713	122900	194282670	5040	5040	5040	5040	26
516	20230713	122800	194151630	5040	5040	5040	5040	0
517	20230713	122700	194151630	5040	5040	5040	5040	0
518	20230713	122600	194151630	5040	5040	5040	5040	0
519	20230713	122500	194151630	5040	5040	5040	5040	6
520	20230713	122400	194121390	5020	5020	5020	5020	500
521	20230713	122300	191611390	5040	5040	5040	5040	0
522	20230713	122200	191611390	5040	5040	5040	5040	2
523	20230713	122100	191601310	5020	5020	5020	5020	0
524	20230713	122000	191601310	5020	5020	5020	5020	0
525	20230713	121900	191601310	5020	5020	5020	5020	0
526	20230713	121800	191601310	5020	5020	5020	5020	10
527	20230713	121700	191551110	5030	5030	5030	5030	9
528	20230713	121600	191505840	5030	5030	5030	5030	20
529	20230713	121500	191405240	5040	5040	5040	5040	0
530	20230713	121400	191405240	5040	5040	5040	5040	50
531	20230713	121300	191153240	5030	5030	5030	5030	0
532	20230713	121200	191153240	5030	5030	5030	5030	0
533	20230713	121100	191153240	5030	5030	5030	5030	534
534	20230713	121000	188467220	5010	5010	5010	5010	0
535	20230713	120900	188467220	5010	5010	5010	5010	0
536	20230713	120800	188467220	5010	5010	5010	5010	0
537	20230713	120700	188467220	5010	5010	5010	5010	0
538	20230713	120600	188467220	5010	5010	5010	5010	300
539	20230713	120500	186964220	5010	5010	5010	5010	0
540	20230713	120400	186964220	5010	5010	5010	5010	0
541	20230713	120300	186964220	5010	5010	5010	5010	0
542	20230713	120200	186964220	5010	5010	5010	5010	0
543	20230713	120100	186964220	5010	5010	5010	5010	0
544	20230713	120000	186964220	5010	5010	5010	5010	0
545	20230713	115900	186964220	5010	5010	5010	5010	0
546	20230713	115800	186964220	5010	5010	5010	5010	0
547	20230713	115700	186964220	5010	5010	5010	5010	0
548	20230713	115600	186964220	5010	5010	5010	5010	0
549	20230713	115500	186964220	5010	5010	5010	5010	0
550	20230713	115400	186964220	5010	5010	5010	5010	0
551	20230713	115300	186964220	5010	5020	5020	5010	300
552	20230713	115200	185460940	5030	5030	5030	5030	310
553	20230713	115100	183901640	5040	5040	5040	5040	0
554	20230713	115000	183901640	5040	5040	5040	5040	0
555	20230713	114900	183901640	5040	5040	5040	5040	0
556	20230713	114800	183901640	5040	5040	5040	5040	0
557	20230713	114700	183901640	5040	5040	5040	5040	0
558	20230713	114600	183901640	5040	5040	5040	5040	0
559	20230713	114500	183901640	5040	5040	5040	5040	1
560	20230713	114400	183896600	5010	5010	5010	5010	0
561	20230713	114300	183896600	5010	5010	5010	5010	0
562	20230713	114200	183896600	5010	5010	5010	5010	0
563	20230713	114100	183896600	5010	5010	5010	5010	0
564	20230713	114000	183896600	5010	5010	5010	5010	0
565	20230713	113900	183896600	5010	5010	5010	5010	0
566	20230713	113800	183896600	5010	5010	5010	5010	0
567	20230713	113700	183896600	5010	5010	5010	5010	0
568	20230713	113600	183896600	5010	5010	5010	5010	0
569	20230713	113500	183896600	5010	5010	5010	5010	0
570	20230713	113400	183896600	5010	5010	5010	5010	0
571	20230713	113300	183896600	5010	5010	5010	5010	0
572	20230713	113200	183896600	5010	5010	5010	5010	0
573	20230713	113100	183896600	5010	5010	5010	5010	0
574	20230713	113000	183896600	5010	5010	5010	5010	0
575	20230713	112900	183896600	5010	5010	5010	5010	0
576	20230713	112800	183896600	5010	5010	5010	5010	0
577	20230713	112700	183896600	5010	5010	5010	5010	0
578	20230713	112600	183896600	5010	5010	5010	5010	0
579	20230713	112500	183896600	5010	5010	5010	5010	0
580	20230713	112400	183896600	5010	5010	5010	5010	0
581	20230713	112300	183896600	5010	5010	5010	5010	494
582	20230713	112200	181421660	5010	5010	5010	5010	0
583	20230713	112100	181421660	5010	5010	5010	5010	0
584	20230713	112000	181421660	5010	5010	5010	5010	1
585	20230713	111900	181416650	5000	5000	5000	5000	0
586	20230713	111800	181416650	5000	5000	5000	5000	0
587	20230713	111700	181416650	5000	5000	5000	5000	0
588	20230713	111600	181416650	5000	5000	5000	5000	0
589	20230713	111500	181416650	5000	5000	5000	5000	5
590	20230713	111400	181391650	5010	5020	5020	5010	40
591	20230713	111300	181191240	5010	5010	5010	5010	0
592	20230713	111200	181191240	5010	5010	5010	5010	804
593	20230713	111100	177163200	5010	5010	5010	5010	0
594	20230713	111000	177163200	5010	5010	5010	5010	0
595	20230713	110900	177163200	5010	5010	5010	5010	0
596	20230713	110800	177163200	5010	5010	5010	5010	0
597	20230713	110700	177163200	5010	5030	5030	5010	600
598	20230713	110600	174151040	5010	5010	5010	5010	0
599	20230713	110500	174151040	5010	5010	5010	5010	0
600	20230713	110400	174151040	5010	5010	5010	5010	2
601	20230713	110300	174141020	5010	5010	5010	5010	100
602	20230713	110200	173640020	5010	5010	5010	5010	100
603	20230713	110100	173139020	5010	5020	5020	5010	1395
604	20230713	110000	166149740	5000	5000	5000	5000	0
605	20230713	105900	166149740	5000	5000	5000	5000	0
606	20230713	105800	166149740	5000	5000	5000	5000	0
607	20230713	105700	166149740	5000	5000	5000	5000	0
608	20230713	105600	166149740	5000	5000	5000	5000	0
609	20230713	105500	166149740	5000	5000	5000	5000	335
610	20230713	105400	164474740	5000	5020	5020	5000	3000
611	20230713	105300	149448460	5020	5020	5020	5020	0
612	20230713	105200	149448460	5020	5020	5020	5020	623
613	20230713	105100	146321000	5030	5030	5030	5030	444
614	20230713	105000	144087680	5050	5050	5050	5050	0
615	20230713	104900	144087680	5050	5050	5050	5050	0
616	20230713	104800	144087680	5050	5050	5050	5050	0
617	20230713	104700	144087680	5050	5040	5050	5040	185
618	20230713	104600	143155270	5040	5040	5040	5040	21
619	20230713	104500	143049430	5040	5040	5040	5040	0
620	20230713	104400	143049430	5040	5040	5040	5040	0
621	20230713	104300	143049430	5040	5040	5040	5040	0
622	20230713	104200	143049430	5040	5040	5040	5040	0
623	20230713	104100	143049430	5040	5040	5040	5040	0
624	20230713	104000	143049430	5040	5040	5040	5040	0
625	20230713	103900	143049430	5040	5040	5040	5040	0
626	20230713	103800	143049430	5040	5040	5040	5040	0
627	20230713	103700	143049430	5040	5040	5040	5040	0
628	20230713	103600	143049430	5040	5040	5040	5040	0
629	20230713	103500	143049430	5040	5040	5040	5040	0
630	20230713	103400	143049430	5040	5040	5040	5040	0
631	20230713	103300	143049430	5040	5020	5040	5000	3761
632	20230713	103200	124197670	5030	5030	5030	5030	0
633	20230713	103100	124197670	5030	5030	5030	5030	0
634	20230713	103000	124197670	5030	5030	5030	5030	50
635	20230713	102900	123946170	5040	5040	5040	5040	111
636	20230713	102800	123386730	5020	5020	5020	5020	0
637	20230713	102700	123386730	5020	5020	5020	5020	0
638	20230713	102600	123386730	5020	5020	5020	5020	0
639	20230713	102500	123386730	5020	5020	5020	5020	10
640	20230713	102400	123336530	5050	5050	5050	5050	0
641	20230713	102300	123336530	5050	5050	5050	5050	0
642	20230713	102200	123336530	5050	5050	5050	5050	0
643	20230713	102100	123336530	5050	5050	5050	5050	2
644	20230713	102000	123326430	5050	5050	5050	5050	14
645	20230713	101900	123255730	5040	5040	5040	5040	245
646	20230713	101800	122020930	5040	5040	5040	5040	0
647	20230713	101700	122020930	5040	5040	5040	5040	0
648	20230713	101600	122020930	5040	5040	5040	5040	0
649	20230713	101500	122020930	5040	5040	5040	5040	255
650	20230713	101400	120735730	5050	5050	5050	5050	0
651	20230713	101300	120735730	5050	5050	5050	5050	0
652	20230713	101200	120735730	5050	5040	5050	5040	941
653	20230713	101100	115993080	5030	5030	5030	5030	1
654	20230713	101000	115988050	5030	5030	5030	5030	200
655	20230713	100900	114982050	5030	5030	5030	5030	0
656	20230713	100800	114982050	5030	5030	5030	5030	10
657	20230713	100700	114931750	5030	5030	5030	5030	0
658	20230713	100600	114931750	5030	5030	5030	5030	0
659	20230713	100500	114931750	5030	5030	5030	5030	175
660	20230713	100400	114051500	5040	5040	5040	5040	0
661	20230713	100300	114051500	5040	5040	5040	5040	0
662	20230713	100200	114051500	5040	5040	5040	5040	1994
663	20230713	100100	104001740	5040	5040	5040	5040	0
664	20230713	100000	104001740	5040	5040	5040	5040	6
665	20230713	095900	103971500	5030	5030	5030	5030	0
666	20230713	095800	103971500	5030	5020	5030	5020	2785
667	20230713	095700	89982950	5030	5030	5030	5030	215
668	20230713	095600	88901500	5040	5040	5040	5040	0
669	20230713	095500	88901500	5040	5010	5040	5010	2882
670	20230713	095400	74439260	5010	5010	5010	5010	3010
671	20230713	095300	59359160	5030	5030	5030	5030	396
672	20230713	095200	57367280	5040	5040	5040	5040	0
673	20230713	095100	57367280	5040	5040	5040	5040	0
674	20230713	095000	57367280	5040	5040	5040	5040	266
675	20230713	094900	56026640	5040	5040	5040	5040	0
676	20230713	094800	56026640	5040	5040	5040	5040	0
677	20230713	094700	56026640	5040	5040	5040	5040	0
678	20230713	094600	56026640	5040	5040	5040	5040	200
679	20230713	094500	55018640	5050	5050	5050	5050	0
680	20230713	094400	55018640	5050	5050	5050	5050	10
681	20230713	094300	54968140	5050	5050	5050	5050	0
682	20230713	094200	54968140	5050	5050	5050	5050	0
683	20230713	094100	54968140	5050	5050	5050	5050	0
684	20230713	094000	54968140	5050	5050	5050	5050	12
685	20230713	093900	54907540	5050	5050	5050	5050	0
686	20230713	093800	54907540	5050	5050	5050	5050	0
687	20230713	093700	54907540	5050	5050	5050	5050	0
688	20230713	093600	54907540	5050	5050	5050	5050	88
689	20230713	093500	54463140	5050	5050	5050	5050	0
690	20230713	093400	54463140	5050	5050	5050	5050	2
691	20230713	093300	54453040	5040	5040	5040	5040	0
692	20230713	093200	54453040	5040	5040	5040	5040	0
693	20230713	093100	54453040	5040	5040	5040	5040	0
694	20230713	093000	54453040	5040	5040	5040	5040	75
695	20230713	092900	54075040	5050	5050	5050	5050	0
696	20230713	092800	54075040	5050	5050	5050	5050	0
697	20230713	092700	54075040	5050	5050	5050	5050	0
698	20230713	092600	54075040	5050	5050	5050	5050	0
699	20230713	092500	54075040	5050	5050	5050	5050	0
700	20230713	092400	54075040	5050	5040	5050	5040	1327
701	20230713	092300	47376960	5040	5040	5040	5040	485
702	20230713	092200	44932560	5040	5040	5040	5040	34
703	20230713	092100	44761200	5010	5010	5010	5010	0
704	20230713	092000	44761200	5010	5010	5010	5010	0
705	20230713	091900	44761200	5010	5010	5010	5010	0
706	20230713	091800	44761200	5010	5010	5010	5010	1
707	20230713	091700	44756190	5040	5040	5040	5040	0
708	20230713	091600	44756190	5040	5040	5040	5040	69
709	20230713	091500	44408430	5040	5040	5040	5040	1000
710	20230713	091400	39368430	5030	5030	5030	5030	2
711	20230713	091300	39358370	5030	5030	5030	5030	600
712	20230713	091200	36340370	5030	5040	5040	5030	3747
713	20230713	091100	17492590	5070	5070	5070	5070	0
714	20230713	091000	17492590	5070	5070	5070	5070	100
715	20230713	090900	16985590	5050	5050	5050	5050	0
716	20230713	090800	16985590	5050	5050	5050	5050	0
717	20230713	090700	16985590	5050	5040	5050	5040	154
718	20230713	090600	16207930	5030	5030	5030	5030	1
719	20230713	090500	16202900	5040	5040	5040	5040	1
720	20230713	090400	16197860	5050	5050	5050	5050	24
721	20230713	090300	16076660	5080	5080	5080	5080	0
722	20230713	090200	16076660	5080	5050	5080	5050	2039
723	20230713	090100	5721750	5050	5050	5050	5050	177
724	20230713	090000	4827900	5030	5050	5050	5030	958