KissMeData/448740/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	211100	52772660	9770	9770	9770	9770	15
3	20230713	211000	52772660	9770	9770	9770	9770	0
4	20230713	210900	52772660	9770	9770	9770	9770	0
5	20230713	210800	52772660	9770	9770	9770	9770	0
6	20230713	210700	52772660	9770	9770	9770	9770	0
7	20230713	210600	52772660	9770	9770	9770	9770	0
8	20230713	210500	52772660	9770	9770	9770	9770	0
9	20230713	210400	52772660	9770	9770	9770	9770	0
10	20230713	210300	52772660	9770	9770	9770	9770	0
11	20230713	210200	52772660	9770	9770	9770	9770	0
12	20230713	210100	52772660	9770	9770	9770	9770	0
13	20230713	210000	52772660	9770	9770	9770	9770	0
14	20230713	205900	52772660	9770	9770	9770	9770	0
15	20230713	205800	52772660	9770	9770	9770	9770	0
16	20230713	205700	52772660	9770	9770	9770	9770	0
17	20230713	205600	52772660	9770	9770	9770	9770	0
18	20230713	205500	52772660	9770	9770	9770	9770	0
19	20230713	205400	52772660	9770	9770	9770	9770	0
20	20230713	205300	52772660	9770	9770	9770	9770	0
21	20230713	205200	52772660	9770	9770	9770	9770	0
22	20230713	205100	52772660	9770	9770	9770	9770	0
23	20230713	205000	52772660	9770	9770	9770	9770	0
24	20230713	204900	52772660	9770	9770	9770	9770	0
25	20230713	204800	52772660	9770	9770	9770	9770	0
26	20230713	204700	52772660	9770	9770	9770	9770	0
27	20230713	204600	52772660	9770	9770	9770	9770	0
28	20230713	204500	52772660	9770	9770	9770	9770	0
29	20230713	204400	52772660	9770	9770	9770	9770	0
30	20230713	204300	52772660	9770	9770	9770	9770	0
31	20230713	204200	52772660	9770	9770	9770	9770	0
32	20230713	204100	52772660	9770	9770	9770	9770	15
33	20230713	204000	52772660	9770	9770	9770	9770	0
34	20230713	203900	52772660	9770	9770	9770	9770	0
35	20230713	203800	52772660	9770	9770	9770	9770	0
36	20230713	203700	52772660	9770	9770	9770	9770	0
37	20230713	203600	52772660	9770	9770	9770	9770	0
38	20230713	203500	52772660	9770	9770	9770	9770	0
39	20230713	203400	52772660	9770	9770	9770	9770	0
40	20230713	203300	52772660	9770	9770	9770	9770	0
41	20230713	203200	52772660	9770	9770	9770	9770	0
42	20230713	203100	52772660	9770	9770	9770	9770	0
43	20230713	203000	52772660	9770	9770	9770	9770	0
44	20230713	202900	52772660	9770	9770	9770	9770	0
45	20230713	202800	52772660	9770	9770	9770	9770	0
46	20230713	202700	52772660	9770	9770	9770	9770	0
47	20230713	202600	52772660	9770	9770	9770	9770	0
48	20230713	202500	52772660	9770	9770	9770	9770	0
49	20230713	202400	52772660	9770	9770	9770	9770	0
50	20230713	202300	52772660	9770	9770	9770	9770	0
51	20230713	202200	52772660	9770	9770	9770	9770	0
52	20230713	202100	52772660	9770	9770	9770	9770	0
53	20230713	202000	52772660	9770	9770	9770	9770	0
54	20230713	201900	52772660	9770	9770	9770	9770	0
55	20230713	201800	52772660	9770	9770	9770	9770	0
56	20230713	201700	52772660	9770	9770	9770	9770	0
57	20230713	201600	52772660	9770	9770	9770	9770	0
58	20230713	201500	52772660	9770	9770	9770	9770	0
59	20230713	201400	52772660	9770	9770	9770	9770	0
60	20230713	201300	52772660	9770	9770	9770	9770	0
61	20230713	201200	52772660	9770	9770	9770	9770	0
62	20230713	201100	52772660	9770	9770	9770	9770	15
63	20230713	201000	52772660	9770	9770	9770	9770	0
64	20230713	200900	52772660	9770	9770	9770	9770	0
65	20230713	200800	52772660	9770	9770	9770	9770	0
66	20230713	200700	52772660	9770	9770	9770	9770	0
67	20230713	200600	52772660	9770	9770	9770	9770	0
68	20230713	200500	52772660	9770	9770	9770	9770	0
69	20230713	200400	52772660	9770	9770	9770	9770	0
70	20230713	200300	52772660	9770	9770	9770	9770	0
71	20230713	200200	52772660	9770	9770	9770	9770	0
72	20230713	200100	52772660	9770	9770	9770	9770	0
73	20230713	200000	52772660	9770	9770	9770	9770	0
74	20230713	195900	52772660	9770	9770	9770	9770	0
75	20230713	195800	52772660	9770	9770	9770	9770	0
76	20230713	195700	52772660	9770	9770	9770	9770	0
77	20230713	195600	52772660	9770	9770	9770	9770	0
78	20230713	195500	52772660	9770	9770	9770	9770	0
79	20230713	195400	52772660	9770	9770	9770	9770	0
80	20230713	195300	52772660	9770	9770	9770	9770	0
81	20230713	195200	52772660	9770	9770	9770	9770	0
82	20230713	195100	52772660	9770	9770	9770	9770	0
83	20230713	195000	52772660	9770	9770	9770	9770	0
84	20230713	194900	52772660	9770	9770	9770	9770	0
85	20230713	194800	52772660	9770	9770	9770	9770	0
86	20230713	194700	52772660	9770	9770	9770	9770	0
87	20230713	194600	52772660	9770	9770	9770	9770	0
88	20230713	194500	52772660	9770	9770	9770	9770	0
89	20230713	194400	52772660	9770	9770	9770	9770	0
90	20230713	194300	52772660	9770	9770	9770	9770	0
91	20230713	194200	52772660	9770	9770	9770	9770	0
92	20230713	194100	52772660	9770	9770	9770	9770	15
93	20230713	194000	52772660	9770	9770	9770	9770	0
94	20230713	193900	52772660	9770	9770	9770	9770	0
95	20230713	193800	52772660	9770	9770	9770	9770	0
96	20230713	193700	52772660	9770	9770	9770	9770	0
97	20230713	193600	52772660	9770	9770	9770	9770	0
98	20230713	193500	52772660	9770	9770	9770	9770	0
99	20230713	193400	52772660	9770	9770	9770	9770	0
100	20230713	193300	52772660	9770	9770	9770	9770	0
101	20230713	193200	52772660	9770	9770	9770	9770	0
102	20230713	193100	52772660	9770	9770	9770	9770	0
103	20230713	193000	52772660	9770	9770	9770	9770	0
104	20230713	192900	52772660	9770	9770	9770	9770	0
105	20230713	192800	52772660	9770	9770	9770	9770	0
106	20230713	192700	52772660	9770	9770	9770	9770	0
107	20230713	192600	52772660	9770	9770	9770	9770	0
108	20230713	192500	52772660	9770	9770	9770	9770	0
109	20230713	192400	52772660	9770	9770	9770	9770	0
110	20230713	192300	52772660	9770	9770	9770	9770	0
111	20230713	192200	52772660	9770	9770	9770	9770	0
112	20230713	192100	52772660	9770	9770	9770	9770	0
113	20230713	192000	52772660	9770	9770	9770	9770	0
114	20230713	191900	52772660	9770	9770	9770	9770	0
115	20230713	191800	52772660	9770	9770	9770	9770	0
116	20230713	191700	52772660	9770	9770	9770	9770	0
117	20230713	191600	52772660	9770	9770	9770	9770	0
118	20230713	191500	52772660	9770	9770	9770	9770	0
119	20230713	191400	52772660	9770	9770	9770	9770	0
120	20230713	191300	52772660	9770	9770	9770	9770	0
121	20230713	191200	52772660	9770	9770	9770	9770	0
122	20230713	191100	52772660	9770	9770	9770	9770	15
123	20230713	191000	52772660	9770	9770	9770	9770	0
124	20230713	190900	52772660	9770	9770	9770	9770	0
125	20230713	190800	52772660	9770	9770	9770	9770	0
126	20230713	190700	52772660	9770	9770	9770	9770	0
127	20230713	190600	52772660	9770	9770	9770	9770	0
128	20230713	190500	52772660	9770	9770	9770	9770	0
129	20230713	190400	52772660	9770	9770	9770	9770	0
130	20230713	190300	52772660	9770	9770	9770	9770	0
131	20230713	190200	52772660	9770	9770	9770	9770	0
132	20230713	190100	52772660	9770	9770	9770	9770	0
133	20230713	190000	52772660	9770	9770	9770	9770	0
134	20230713	185900	52772660	9770	9770	9770	9770	0
135	20230713	185800	52772660	9770	9770	9770	9770	0
136	20230713	185700	52772660	9770	9770	9770	9770	0
137	20230713	185600	52772660	9770	9770	9770	9770	0
138	20230713	185500	52772660	9770	9770	9770	9770	0
139	20230713	185400	52772660	9770	9770	9770	9770	0
140	20230713	185300	52772660	9770	9770	9770	9770	0
141	20230713	185200	52772660	9770	9770	9770	9770	0
142	20230713	185100	52772660	9770	9770	9770	9770	0
143	20230713	185000	52772660	9770	9770	9770	9770	0
144	20230713	184900	52772660	9770	9770	9770	9770	0
145	20230713	184800	52772660	9770	9770	9770	9770	0
146	20230713	184700	52772660	9770	9770	9770	9770	0
147	20230713	184600	52772660	9770	9770	9770	9770	0
148	20230713	184500	52772660	9770	9770	9770	9770	0
149	20230713	184400	52772660	9770	9770	9770	9770	0
150	20230713	184300	52772660	9770	9770	9770	9770	0
151	20230713	184200	52772660	9770	9770	9770	9770	0
152	20230713	184100	52772660	9770	9770	9770	9770	15
153	20230713	184000	52772660	9770	9770	9770	9770	0
154	20230713	183900	52772660	9770	9770	9770	9770	0
155	20230713	183800	52772660	9770	9770	9770	9770	0
156	20230713	183700	52772660	9770	9770	9770	9770	0
157	20230713	183600	52772660	9770	9770	9770	9770	0
158	20230713	183500	52772660	9770	9770	9770	9770	0
159	20230713	183400	52772660	9770	9770	9770	9770	0
160	20230713	183300	52772660	9770	9770	9770	9770	0
161	20230713	183200	52772660	9770	9770	9770	9770	0
162	20230713	183100	52772660	9770	9770	9770	9770	0
163	20230713	183000	52772660	9770	9770	9770	9770	0
164	20230713	182900	52772660	9770	9770	9770	9770	0
165	20230713	182800	52772660	9770	9770	9770	9770	0
166	20230713	182700	52772660	9770	9770	9770	9770	0
167	20230713	182600	52772660	9770	9770	9770	9770	0
168	20230713	182500	52772660	9770	9770	9770	9770	0
169	20230713	182400	52772660	9770	9770	9770	9770	0
170	20230713	182300	52772660	9770	9770	9770	9770	0
171	20230713	182200	52772660	9770	9770	9770	9770	0
172	20230713	182100	52772660	9770	9770	9770	9770	0
173	20230713	182000	52772660	9770	9770	9770	9770	0
174	20230713	181900	52772660	9770	9770	9770	9770	0
175	20230713	181800	52772660	9770	9770	9770	9770	0
176	20230713	181700	52772660	9770	9770	9770	9770	0
177	20230713	181600	52772660	9770	9770	9770	9770	0
178	20230713	181500	52772660	9770	9770	9770	9770	0
179	20230713	181400	52772660	9770	9770	9770	9770	0
180	20230713	181300	52772660	9770	9770	9770	9770	0
181	20230713	181200	52772660	9770	9770	9770	9770	0
182	20230713	181100	52772660	9770	9770	9770	9770	15
183	20230713	181000	52772660	9770	9770	9770	9770	0
184	20230713	180900	52772660	9770	9770	9770	9770	0
185	20230713	180800	52772660	9770	9770	9770	9770	0
186	20230713	180700	52772660	9770	9770	9770	9770	0
187	20230713	180600	52772660	9770	9770	9770	9770	0
188	20230713	180500	52772660	9770	9770	9770	9770	0
189	20230713	180400	52772660	9770	9770	9770	9770	0
190	20230713	180300	52772660	9770	9770	9770	9770	0
191	20230713	180200	52772660	9770	9770	9770	9770	0
192	20230713	180100	52772660	9770	9770	9770	9770	0
193	20230713	180000	52772660	9770	9770	9770	9770	0
194	20230713	175900	52772660	9770	9770	9770	9770	0
195	20230713	175800	52772660	9770	9770	9770	9770	0
196	20230713	175700	52772660	9770	9770	9770	9770	0
197	20230713	175600	52772660	9770	9770	9770	9770	0
198	20230713	175500	52772660	9770	9770	9770	9770	0
199	20230713	175400	52772660	9770	9770	9770	9770	0
200	20230713	175300	52772660	9770	9770	9770	9770	0
201	20230713	175200	52772660	9770	9770	9770	9770	0
202	20230713	175100	52772660	9770	9770	9770	9770	0
203	20230713	175000	52772660	9770	9770	9770	9770	0
204	20230713	174900	52772660	9770	9770	9770	9770	0
205	20230713	174800	52772660	9770	9770	9770	9770	0
206	20230713	174700	52772660	9770	9770	9770	9770	0
207	20230713	174600	52772660	9770	9770	9770	9770	0
208	20230713	174500	52772660	9770	9770	9770	9770	0
209	20230713	174400	52772660	9770	9770	9770	9770	0
210	20230713	174300	52772660	9770	9770	9770	9770	0
211	20230713	174200	52772660	9770	9770	9770	9770	0
212	20230713	174100	52772660	9770	9770	9770	9770	15
213	20230713	174000	52772660	9770	9770	9770	9770	0
214	20230713	173900	52772660	9770	9770	9770	9770	0
215	20230713	173800	52772660	9770	9770	9770	9770	0
216	20230713	173700	52772660	9770	9770	9770	9770	0
217	20230713	173600	52772660	9770	9770	9770	9770	0
218	20230713	173500	52772660	9770	9770	9770	9770	0
219	20230713	173400	52772660	9770	9770	9770	9770	0
220	20230713	173300	52772660	9770	9770	9770	9770	0
221	20230713	173200	52772660	9770	9770	9770	9770	0
222	20230713	173100	52772660	9770	9770	9770	9770	0
223	20230713	173000	52772660	9770	9770	9770	9770	0
224	20230713	172900	52772660	9770	9770	9770	9770	0
225	20230713	172800	52772660	9770	9770	9770	9770	0
226	20230713	172700	52772660	9770	9770	9770	9770	0
227	20230713	172600	52772660	9770	9770	9770	9770	0
228	20230713	172500	52772660	9770	9770	9770	9770	0
229	20230713	172400	52772660	9770	9770	9770	9770	0
230	20230713	172300	52772660	9770	9770	9770	9770	0
231	20230713	172200	52772660	9770	9770	9770	9770	0
232	20230713	172100	52772660	9770	9770	9770	9770	0
233	20230713	172000	52772660	9770	9770	9770	9770	0
234	20230713	171900	52772660	9770	9770	9770	9770	0
235	20230713	171800	52772660	9770	9770	9770	9770	0
236	20230713	171700	52772660	9770	9770	9770	9770	0
237	20230713	171600	52772660	9770	9770	9770	9770	0
238	20230713	171500	52772660	9770	9770	9770	9770	0
239	20230713	171400	52772660	9770	9770	9770	9770	0
240	20230713	171300	52772660	9770	9770	9770	9770	0
241	20230713	171200	52772660	9770	9770	9770	9770	0
242	20230713	171100	52772660	9770	9770	9770	9770	15
243	20230713	171000	52772660	9770	9770	9770	9770	0
244	20230713	170900	52772660	9770	9770	9770	9770	0
245	20230713	170800	52772660	9770	9770	9770	9770	0
246	20230713	170700	52772660	9770	9770	9770	9770	0
247	20230713	170600	52772660	9770	9770	9770	9770	0
248	20230713	170500	52772660	9770	9770	9770	9770	0
249	20230713	170400	52772660	9770	9770	9770	9770	0
250	20230713	170300	52772660	9770	9770	9770	9770	0
251	20230713	170200	52772660	9770	9770	9770	9770	0
252	20230713	170100	52772660	9770	9770	9770	9770	0
253	20230713	170000	52772660	9770	9770	9770	9770	0
254	20230713	165900	52772660	9770	9770	9770	9770	0
255	20230713	165800	52772660	9770	9770	9770	9770	0
256	20230713	165700	52772660	9770	9770	9770	9770	0
257	20230713	165600	52772660	9770	9770	9770	9770	0
258	20230713	165500	52772660	9770	9770	9770	9770	0
259	20230713	165400	52772660	9770	9770	9770	9770	0
260	20230713	165300	52772660	9770	9770	9770	9770	0
261	20230713	165200	52772660	9770	9770	9770	9770	0
262	20230713	165100	52772660	9770	9770	9770	9770	0
263	20230713	165000	52772660	9770	9770	9770	9770	0
264	20230713	164900	52772660	9770	9770	9770	9770	0
265	20230713	164800	52772660	9770	9770	9770	9770	0
266	20230713	164700	52772660	9770	9770	9770	9770	0
267	20230713	164600	52772660	9770	9770	9770	9770	0
268	20230713	164500	52772660	9770	9770	9770	9770	0
269	20230713	164400	52772660	9770	9770	9770	9770	0
270	20230713	164300	52772660	9770	9770	9770	9770	0
271	20230713	164200	52772660	9770	9770	9770	9770	0
272	20230713	164100	52772660	9770	9770	9770	9770	15
273	20230713	164000	52772660	9770	9770	9770	9770	0
274	20230713	163900	52772660	9770	9770	9770	9770	0
275	20230713	163800	52772660	9770	9770	9770	9770	0
276	20230713	163700	52772660	9770	9770	9770	9770	0
277	20230713	163600	52772660	9770	9770	9770	9770	0
278	20230713	163500	52772660	9770	9770	9770	9770	0
279	20230713	163400	52772660	9770	9770	9770	9770	0
280	20230713	163300	52772660	9770	9770	9770	9770	0
281	20230713	163200	52772660	9770	9770	9770	9770	0
282	20230713	163100	52772660	9770	9770	9770	9770	0
283	20230713	163000	52772660	9770	9770	9770	9770	0
284	20230713	162900	52772660	9770	9770	9770	9770	0
285	20230713	162800	52772660	9770	9770	9770	9770	0
286	20230713	162700	52772660	9770	9770	9770	9770	0
287	20230713	162600	52772660	9770	9770	9770	9770	0
288	20230713	162500	52772660	9770	9770	9770	9770	0
289	20230713	162400	52772660	9770	9770	9770	9770	0
290	20230713	162300	52772660	9770	9770	9770	9770	0
291	20230713	162200	52772660	9770	9770	9770	9770	0
292	20230713	162100	52772660	9770	9770	9770	9770	0
293	20230713	162000	52772660	9770	9770	9770	9770	0
294	20230713	161900	52772660	9770	9770	9770	9770	0
295	20230713	161800	52772660	9770	9770	9770	9770	0
296	20230713	161700	52772660	9770	9770	9770	9770	0
297	20230713	161600	52772660	9770	9770	9770	9770	0
298	20230713	161500	52772660	9770	9770	9770	9770	0
299	20230713	161400	52772660	9770	9770	9770	9770	0
300	20230713	161300	52772660	9770	9770	9770	9770	0
301	20230713	161200	52772660	9770	9770	9770	9770	0
302	20230713	161100	52772660	9770	9770	9770	9770	15
303	20230713	161000	52772660	9770	9770	9770	9770	0
304	20230713	160900	52772660	9770	9770	9770	9770	0
305	20230713	160800	52772660	9770	9770	9770	9770	0
306	20230713	160700	52772660	9770	9770	9770	9770	0
307	20230713	160600	52772660	9770	9770	9770	9770	0
308	20230713	160500	52772660	9770	9770	9770	9770	0
309	20230713	160400	52772660	9770	9770	9770	9770	0
310	20230713	160300	52772660	9770	9770	9770	9770	0
311	20230713	160200	52772660	9770	9770	9770	9770	0
312	20230713	160100	52772660	9770	9770	9770	9770	0
313	20230713	160000	52772660	9770	9770	9770	9770	0
314	20230713	155900	52772660	9770	9770	9770	9770	0
315	20230713	155800	52772660	9770	9770	9770	9770	0
316	20230713	155700	52772660	9770	9770	9770	9770	0
317	20230713	155600	52772660	9770	9770	9770	9770	0
318	20230713	155500	52772660	9770	9770	9770	9770	0
319	20230713	155400	52772660	9770	9770	9770	9770	0
320	20230713	155300	52772660	9770	9770	9770	9770	0
321	20230713	155200	52772660	9770	9770	9770	9770	0
322	20230713	155100	52772660	9770	9770	9770	9770	0
323	20230713	155000	52772660	9770	9770	9770	9770	0
324	20230713	154900	52772660	9770	9770	9770	9770	0
325	20230713	154800	52772660	9770	9770	9770	9770	0
326	20230713	154700	52772660	9770	9770	9770	9770	0
327	20230713	154600	52772660	9770	9770	9770	9770	0
328	20230713	154500	52772660	9770	9770	9770	9770	0
329	20230713	154400	52772660	9770	9770	9770	9770	0
330	20230713	154300	52772660	9770	9770	9770	9770	0
331	20230713	154200	52772660	9770	9770	9770	9770	0
332	20230713	154100	52772660	9770	9770	9770	9770	15
333	20230713	154000	52772660	9770	9770	9770	9770	0
334	20230713	153900	52772660	9770	9770	9770	9770	0
335	20230713	153800	52772660	9770	9770	9770	9770	0
336	20230713	153700	52772660	9770	9770	9770	9770	0
337	20230713	153600	52772660	9770	9770	9770	9770	0
338	20230713	153500	52772660	9770	9770	9770	9770	0
339	20230713	153400	52772660	9770	9770	9770	9770	0
340	20230713	153300	52772660	9770	9770	9770	9770	0
341	20230713	153200	52772660	9770	9770	9770	9770	0
342	20230713	153100	52772660	9770	9770	9770	9770	0
343	20230713	153000	52772660	9770	9770	9770	9770	15
344	20230713	152900	52626110	9760	9760	9760	9760	0
345	20230713	152800	52626110	9760	9760	9760	9760	0
346	20230713	152700	52626110	9760	9760	9760	9760	0
347	20230713	152600	52626110	9760	9760	9760	9760	0
348	20230713	152500	52626110	9760	9760	9760	9760	0
349	20230713	152400	52626110	9760	9760	9760	9760	0
350	20230713	152300	52626110	9760	9760	9760	9760	0
351	20230713	152200	52626110	9760	9760	9760	9760	0
352	20230713	152100	52626110	9760	9760	9760	9760	0
353	20230713	152000	52626110	9760	9760	9760	9760	0
354	20230713	151900	52626110	9760	9760	9760	9760	40
355	20230713	151800	52235710	9770	9770	9770	9770	0
356	20230713	151700	52235710	9770	9770	9770	9770	0
357	20230713	151600	52235710	9770	9770	9770	9770	0
358	20230713	151500	52235710	9770	9770	9770	9770	0
359	20230713	151400	52235710	9770	9770	9770	9770	0
360	20230713	151300	52235710	9770	9770	9770	9770	0
361	20230713	151200	52235710	9770	9770	9770	9770	0
362	20230713	151100	52235710	9770	9770	9770	9770	0
363	20230713	151000	52235710	9770	9770	9770	9770	0
364	20230713	150900	52235710	9770	9770	9770	9770	0
365	20230713	150800	52235710	9770	9770	9770	9770	0
366	20230713	150700	52235710	9770	9770	9770	9770	0
367	20230713	150600	52235710	9770	9770	9770	9770	0
368	20230713	150500	52235710	9770	9770	9770	9770	0
369	20230713	150400	52235710	9770	9770	9770	9770	0
370	20230713	150300	52235710	9770	9770	9770	9770	0
371	20230713	150200	52235710	9770	9770	9770	9770	0
372	20230713	150100	52235710	9770	9770	9770	9770	0
373	20230713	150000	52235710	9770	9770	9770	9770	0
374	20230713	145900	52235710	9770	9770	9770	9770	0
375	20230713	145800	52235710	9770	9770	9770	9770	1
376	20230713	145700	52225940	9760	9760	9760	9760	3
377	20230713	145600	52196660	9760	9760	9760	9760	0
378	20230713	145500	52196660	9760	9760	9760	9760	6
379	20230713	145400	52138100	9760	9760	9760	9760	0
380	20230713	145300	52138100	9760	9760	9760	9760	0
381	20230713	145200	52138100	9760	9760	9760	9760	0
382	20230713	145100	52138100	9760	9760	9760	9760	0
383	20230713	145000	52138100	9760	9760	9760	9760	3
384	20230713	144900	52108820	9760	9760	9760	9760	0
385	20230713	144800	52108820	9760	9760	9760	9760	0
386	20230713	144700	52108820	9760	9760	9760	9760	0
387	20230713	144600	52108820	9760	9760	9760	9760	3
388	20230713	144500	52079540	9770	9770	9770	9770	0
389	20230713	144400	52079540	9770	9770	9770	9770	0
390	20230713	144300	52079540	9770	9770	9770	9770	0
391	20230713	144200	52079540	9770	9770	9770	9770	1
392	20230713	144100	52069770	9760	9760	9760	9760	0
393	20230713	144000	52069770	9760	9760	9760	9760	0
394	20230713	143900	52069770	9760	9760	9760	9760	12
395	20230713	143800	51952650	9760	9760	9760	9760	0
396	20230713	143700	51952650	9760	9760	9760	9760	3
397	20230713	143600	51923370	9760	9760	9760	9760	0
398	20230713	143500	51923370	9760	9760	9760	9760	0
399	20230713	143400	51923370	9760	9760	9760	9760	0
400	20230713	143300	51923370	9760	9760	9760	9760	19
401	20230713	143200	51737930	9760	9760	9760	9760	6
402	20230713	143100	51679370	9760	9760	9760	9760	0
403	20230713	143000	51679370	9760	9760	9760	9760	0
404	20230713	142900	51679370	9760	9760	9760	9760	433
405	20230713	142800	47453290	9770	9770	9770	9770	0
406	20230713	142700	47453290	9770	9770	9770	9770	0
407	20230713	142600	47453290	9770	9770	9770	9770	0
408	20230713	142500	47453290	9770	9770	9770	9770	0
409	20230713	142400	47453290	9770	9770	9770	9770	0
410	20230713	142300	47453290	9770	9770	9770	9770	0
411	20230713	142200	47453290	9770	9770	9770	9770	0
412	20230713	142100	47453290	9770	9770	9770	9770	0
413	20230713	142000	47453290	9770	9770	9770	9770	0
414	20230713	141900	47453290	9770	9770	9770	9770	1
415	20230713	141800	47443520	9760	9760	9760	9760	0
416	20230713	141700	47443520	9760	9760	9760	9760	6
417	20230713	141600	47384960	9760	9760	9760	9760	0
418	20230713	141500	47384960	9760	9760	9760	9760	0
419	20230713	141400	47384960	9760	9760	9760	9760	3
420	20230713	141300	47355680	9760	9760	9760	9760	10
421	20230713	141200	47258080	9760	9760	9760	9760	0
422	20230713	141100	47258080	9760	9760	9760	9760	0
423	20230713	141000	47258080	9760	9760	9760	9760	0
424	20230713	140900	47258080	9760	9760	9760	9760	0
425	20230713	140800	47258080	9760	9760	9760	9760	0
426	20230713	140700	47258080	9760	9760	9760	9760	0
427	20230713	140600	47258080	9760	9760	9760	9760	0
428	20230713	140500	47258080	9760	9760	9760	9760	0
429	20230713	140400	47258080	9760	9760	9760	9760	0
430	20230713	140300	47258080	9760	9770	9770	9760	25
431	20230713	140200	47014070	9760	9760	9760	9760	0
432	20230713	140100	47014070	9760	9760	9760	9760	0
433	20230713	140000	47014070	9760	9760	9760	9760	0
434	20230713	135900	47014070	9760	9760	9760	9760	0
435	20230713	135800	47014070	9760	9760	9760	9760	3
436	20230713	135700	46984790	9760	9760	9760	9760	3
437	20230713	135600	46955510	9760	9760	9760	9760	3
438	20230713	135500	46926230	9760	9760	9760	9760	0
439	20230713	135400	46926230	9760	9760	9760	9760	0
440	20230713	135300	46926230	9760	9760	9760	9760	0
441	20230713	135200	46926230	9760	9760	9760	9760	6
442	20230713	135100	46867670	9770	9770	9770	9770	0
443	20230713	135000	46867670	9770	9770	9770	9770	0
444	20230713	134900	46867670	9770	9770	9770	9770	2
445	20230713	134800	46848130	9770	9770	9770	9770	0
446	20230713	134700	46848130	9770	9770	9770	9770	0
447	20230713	134600	46848130	9770	9770	9770	9770	0
448	20230713	134500	46848130	9770	9770	9770	9770	1
449	20230713	134400	46838360	9760	9760	9760	9760	0
450	20230713	134300	46838360	9760	9760	9760	9760	0
451	20230713	134200	46838360	9760	9760	9760	9760	120
452	20230713	134100	45667160	9770	9770	9770	9770	0
453	20230713	134000	45667160	9770	9770	9770	9770	0
454	20230713	133900	45667160	9770	9770	9770	9770	0
455	20230713	133800	45667160	9770	9770	9770	9770	0
456	20230713	133700	45667160	9770	9770	9770	9770	0
457	20230713	133600	45667160	9770	9770	9770	9770	0
458	20230713	133500	45667160	9770	9770	9770	9770	2
459	20230713	133400	45647620	9770	9770	9770	9770	0
460	20230713	133300	45647620	9770	9770	9770	9770	0
461	20230713	133200	45647620	9770	9770	9770	9770	0
462	20230713	133100	45647620	9770	9770	9770	9770	0
463	20230713	133000	45647620	9770	9770	9770	9770	0
464	20230713	132900	45647620	9770	9770	9770	9770	0
465	20230713	132800	45647620	9770	9770	9770	9770	0
466	20230713	132700	45647620	9770	9770	9770	9770	1
467	20230713	132600	45637850	9760	9760	9760	9760	0
468	20230713	132500	45637850	9760	9760	9760	9760	4
469	20230713	132400	45598810	9760	9760	9760	9760	3
470	20230713	132300	45569530	9760	9760	9760	9760	4
471	20230713	132200	45530490	9770	9770	9770	9770	0
472	20230713	132100	45530490	9770	9770	9770	9770	0
473	20230713	132000	45530490	9770	9770	9770	9770	0
474	20230713	131900	45530490	9770	9770	9770	9770	0
475	20230713	131800	45530490	9770	9770	9770	9770	0
476	20230713	131700	45530490	9770	9770	9770	9770	0
477	20230713	131600	45530490	9770	9770	9770	9770	0
478	20230713	131500	45530490	9770	9770	9770	9770	0
479	20230713	131400	45530490	9770	9770	9770	9770	0
480	20230713	131300	45530490	9770	9770	9770	9770	0
481	20230713	131200	45530490	9770	9770	9770	9770	0
482	20230713	131100	45530490	9770	9770	9770	9770	0
483	20230713	131000	45530490	9770	9770	9770	9770	0
484	20230713	130900	45530490	9770	9770	9770	9770	0
485	20230713	130800	45530490	9770	9770	9770	9770	0
486	20230713	130700	45530490	9770	9770	9770	9770	0
487	20230713	130600	45530490	9770	9770	9770	9770	45
488	20230713	130500	45090840	9770	9770	9770	9770	10
489	20230713	130400	44993140	9770	9770	9770	9770	0
490	20230713	130300	44993140	9770	9770	9770	9770	3
491	20230713	130200	44963830	9780	9780	9780	9780	0
492	20230713	130100	44963830	9780	9780	9780	9780	0
493	20230713	130000	44963830	9780	9770	9780	9770	4
494	20230713	125900	44924740	9770	9770	9770	9770	0
495	20230713	125800	44924740	9770	9770	9770	9770	100
496	20230713	125700	43947740	9770	9770	9770	9770	3
497	20230713	125600	43918430	9770	9770	9770	9770	0
498	20230713	125500	43918430	9770	9770	9770	9770	4
499	20230713	125400	43879350	9770	9770	9770	9770	503
500	20230713	125300	38965040	9770	9770	9770	9770	0
501	20230713	125200	38965040	9770	9770	9770	9770	1
502	20230713	125100	38955270	9770	9770	9770	9770	3
503	20230713	125000	38925960	9780	9780	9780	9780	0
504	20230713	124900	38925960	9780	9780	9780	9780	0
505	20230713	124800	38925960	9780	9780	9780	9780	0
506	20230713	124700	38925960	9780	9780	9780	9780	0
507	20230713	124600	38925960	9780	9780	9780	9780	0
508	20230713	124500	38925960	9780	9780	9780	9780	0
509	20230713	124400	38925960	9780	9780	9780	9780	1
510	20230713	124300	38916180	9780	9780	9780	9780	0
511	20230713	124200	38916180	9780	9780	9780	9780	0
512	20230713	124100	38916180	9780	9780	9780	9780	0
513	20230713	124000	38916180	9780	9780	9780	9780	0
514	20230713	123900	38916180	9780	9780	9780	9780	0
515	20230713	123800	38916180	9780	9780	9780	9780	0
516	20230713	123700	38916180	9780	9780	9780	9780	0
517	20230713	123600	38916180	9780	9780	9780	9780	0
518	20230713	123500	38916180	9780	9780	9780	9780	1
519	20230713	123400	38906400	9770	9770	9770	9770	0
520	20230713	123300	38906400	9770	9770	9770	9770	4
521	20230713	123200	38867320	9780	9780	9780	9780	0
522	20230713	123100	38867320	9780	9780	9780	9780	0
523	20230713	123000	38867320	9780	9780	9780	9780	0
524	20230713	122900	38867320	9780	9780	9780	9780	0
525	20230713	122800	38867320	9780	9780	9780	9780	0
526	20230713	122700	38867320	9780	9780	9780	9780	1
527	20230713	122600	38857540	9770	9770	9770	9770	250
528	20230713	122500	36415040	9770	9770	9770	9770	0
529	20230713	122400	36415040	9770	9770	9770	9770	0
530	20230713	122300	36415040	9770	9770	9770	9770	0
531	20230713	122200	36415040	9770	9770	9770	9770	0
532	20230713	122100	36415040	9770	9770	9770	9770	4
533	20230713	122000	36375960	9770	9780	9780	9770	32
534	20230713	121900	36063210	9770	9770	9770	9770	0
535	20230713	121800	36063210	9770	9770	9770	9770	3
536	20230713	121700	36033900	9770	9770	9770	9770	3
537	20230713	121600	36004590	9770	9770	9770	9770	3
538	20230713	121500	35975280	9770	9770	9770	9770	0
539	20230713	121400	35975280	9770	9770	9770	9770	0
540	20230713	121300	35975280	9770	9770	9770	9770	0
541	20230713	121200	35975280	9770	9770	9770	9770	0
542	20230713	121100	35975280	9770	9770	9770	9770	0
543	20230713	121000	35975280	9770	9770	9770	9770	3
544	20230713	120900	35945970	9780	9780	9780	9780	0
545	20230713	120800	35945970	9780	9780	9780	9780	0
546	20230713	120700	35945970	9780	9780	9780	9780	0
547	20230713	120600	35945970	9780	9780	9780	9780	0
548	20230713	120500	35945970	9780	9780	9780	9780	0
549	20230713	120400	35945970	9780	9780	9780	9780	0
550	20230713	120300	35945970	9780	9780	9780	9780	0
551	20230713	120200	35945970	9780	9780	9780	9780	0
552	20230713	120100	35945970	9780	9780	9780	9780	4
553	20230713	120000	35906850	9770	9770	9770	9770	30
554	20230713	115900	35613750	9770	9770	9770	9770	0
555	20230713	115800	35613750	9770	9770	9770	9770	0
556	20230713	115700	35613750	9770	9770	9770	9770	0
557	20230713	115600	35613750	9770	9770	9770	9770	0
558	20230713	115500	35613750	9770	9770	9770	9770	0
559	20230713	115400	35613750	9770	9770	9770	9770	0
560	20230713	115300	35613750	9770	9770	9770	9770	0
561	20230713	115200	35613750	9770	9770	9770	9770	0
562	20230713	115100	35613750	9770	9770	9770	9770	3
563	20230713	115000	35584440	9780	9780	9780	9780	0
564	20230713	114900	35584440	9780	9780	9780	9780	0
565	20230713	114800	35584440	9780	9780	9780	9780	0
566	20230713	114700	35584440	9780	9780	9780	9780	4
567	20230713	114600	35545320	9770	9770	9770	9770	3
568	20230713	114500	35516010	9770	9770	9770	9770	0
569	20230713	114400	35516010	9770	9770	9770	9770	0
570	20230713	114300	35516010	9770	9770	9770	9770	0
571	20230713	114200	35516010	9770	9770	9770	9770	0
572	20230713	114100	35516010	9770	9770	9770	9770	0
573	20230713	114000	35516010	9770	9770	9770	9770	0
574	20230713	113900	35516010	9770	9770	9770	9770	1
575	20230713	113800	35506240	9770	9770	9770	9770	0
576	20230713	113700	35506240	9770	9770	9770	9770	0
577	20230713	113600	35506240	9770	9770	9770	9770	0
578	20230713	113500	35506240	9770	9770	9770	9770	4
579	20230713	113400	35467160	9770	9770	9770	9770	0
580	20230713	113300	35467160	9770	9770	9770	9770	0
581	20230713	113200	35467160	9770	9770	9770	9770	0
582	20230713	113100	35467160	9770	9770	9770	9770	0
583	20230713	113000	35467160	9770	9770	9770	9770	0
584	20230713	112900	35467160	9770	9770	9770	9770	4
585	20230713	112800	35428080	9770	9770	9770	9770	0
586	20230713	112700	35428080	9770	9770	9770	9770	3
587	20230713	112600	35398770	9780	9780	9780	9780	0
588	20230713	112500	35398770	9780	9780	9780	9780	0
589	20230713	112400	35398770	9780	9780	9780	9780	0
590	20230713	112300	35398770	9780	9780	9780	9780	1
591	20230713	112200	35388990	9770	9770	9770	9770	5
592	20230713	112100	35340140	9770	9770	9770	9770	0
593	20230713	112000	35340140	9770	9770	9770	9770	0
594	20230713	111900	35340140	9770	9770	9770	9770	0
595	20230713	111800	35340140	9770	9770	9770	9770	12
596	20230713	111700	35222900	9770	9770	9770	9770	0
597	20230713	111600	35222900	9770	9770	9770	9770	0
598	20230713	111500	35222900	9770	9770	9770	9770	0
599	20230713	111400	35222900	9770	9770	9770	9770	0
600	20230713	111300	35222900	9770	9770	9770	9770	0
601	20230713	111200	35222900	9770	9770	9770	9770	0
602	20230713	111100	35222900	9770	9770	9770	9770	0
603	20230713	111000	35222900	9770	9770	9770	9770	0
604	20230713	110900	35222900	9770	9770	9770	9770	6
605	20230713	110800	35164280	9770	9770	9770	9770	0
606	20230713	110700	35164280	9770	9770	9770	9770	3
607	20230713	110600	35134970	9770	9770	9770	9770	0
608	20230713	110500	35134970	9770	9770	9770	9770	0
609	20230713	110400	35134970	9770	9770	9770	9770	4
610	20230713	110300	35095890	9770	9770	9770	9770	0
611	20230713	110200	35095890	9770	9770	9770	9770	0
612	20230713	110100	35095890	9770	9770	9770	9770	0
613	20230713	110000	35095890	9770	9770	9770	9770	3
614	20230713	105900	35066580	9770	9770	9770	9770	3
615	20230713	105800	35037270	9780	9780	9780	9780	0
616	20230713	105700	35037270	9780	9780	9780	9780	0
617	20230713	105600	35037270	9780	9780	9780	9780	0
618	20230713	105500	35037270	9780	9780	9780	9780	0
619	20230713	105400	35037270	9780	9780	9780	9780	0
620	20230713	105300	35037270	9780	9780	9780	9780	0
621	20230713	105200	35037270	9780	9780	9780	9780	1
622	20230713	105100	35027490	9770	9770	9770	9770	3
623	20230713	105000	34998180	9780	9780	9780	9780	0
624	20230713	104900	34998180	9780	9780	9780	9780	0
625	20230713	104800	34998180	9780	9780	9780	9780	1
626	20230713	104700	34988400	9780	9780	9780	9780	0
627	20230713	104600	34988400	9780	9780	9780	9780	2
628	20230713	104500	34968840	9770	9770	9770	9770	8
629	20230713	104400	34890680	9770	9770	9770	9770	1
630	20230713	104300	34880910	9780	9780	9780	9780	0
631	20230713	104200	34880910	9780	9780	9780	9780	0
632	20230713	104100	34880910	9780	9780	9780	9780	0
633	20230713	104000	34880910	9780	9780	9780	9780	0
634	20230713	103900	34880910	9780	9780	9780	9780	0
635	20230713	103800	34880910	9780	9780	9780	9780	0
636	20230713	103700	34880910	9780	9780	9780	9780	0
637	20230713	103600	34880910	9780	9780	9780	9780	0
638	20230713	103500	34880910	9780	9780	9780	9780	0
639	20230713	103400	34880910	9780	9780	9780	9780	1
640	20230713	103300	34871130	9780	9780	9780	9780	0
641	20230713	103200	34871130	9780	9780	9780	9780	0
642	20230713	103100	34871130	9780	9780	9780	9780	0
643	20230713	103000	34871130	9780	9780	9780	9780	0
644	20230713	102900	34871130	9780	9780	9780	9780	0
645	20230713	102800	34871130	9780	9780	9780	9780	0
646	20230713	102700	34871130	9780	9780	9780	9780	0
647	20230713	102600	34871130	9780	9780	9780	9780	0
648	20230713	102500	34871130	9780	9780	9780	9780	0
649	20230713	102400	34871130	9780	9780	9780	9780	0
650	20230713	102300	34871130	9780	9780	9780	9780	0
651	20230713	102200	34871130	9780	9780	9780	9780	0
652	20230713	102100	34871130	9780	9780	9780	9780	0
653	20230713	102000	34871130	9780	9780	9780	9780	5
654	20230713	101900	34822230	9780	9780	9780	9780	23
655	20230713	101800	34597290	9780	9780	9780	9780	0
656	20230713	101700	34597290	9780	9780	9780	9780	0
657	20230713	101600	34597290	9780	9780	9780	9780	0
658	20230713	101500	34597290	9780	9780	9780	9780	0
659	20230713	101400	34597290	9780	9780	9780	9780	6
660	20230713	101300	34538610	9790	9790	9790	9790	13
661	20230713	101200	34411340	9790	9790	9790	9790	8
662	20230713	101100	34333020	9790	9790	9790	9790	0
663	20230713	101000	34333020	9790	9790	9790	9790	0
664	20230713	100900	34333020	9790	9790	9790	9790	2
665	20230713	100800	34313440	9780	9780	9780	9780	7
666	20230713	100700	34244980	9780	9780	9780	9780	377
667	20230713	100600	30557920	9780	9780	9780	9780	0
668	20230713	100500	30557920	9780	9780	9780	9780	0
669	20230713	100400	30557920	9780	9780	9780	9780	0
670	20230713	100300	30557920	9780	9780	9780	9780	3
671	20230713	100200	30528580	9770	9770	9770	9770	0
672	20230713	100100	30528580	9770	9770	9770	9770	0
673	20230713	100000	30528580	9770	9770	9770	9770	2
674	20230713	095900	30509040	9770	9770	9770	9770	3
675	20230713	095800	30479730	9770	9770	9770	9770	0
676	20230713	095700	30479730	9770	9770	9770	9770	1
677	20230713	095600	30469960	9770	9760	9770	9750	29
678	20230713	095500	30186820	9770	9770	9770	9770	9
679	20230713	095400	30098890	9770	9770	9770	9770	0
680	20230713	095300	30098890	9770	9770	9770	9770	0
681	20230713	095200	30098890	9770	9770	9770	9770	0
682	20230713	095100	30098890	9770	9770	9770	9770	0
683	20230713	095000	30098890	9770	9770	9770	9770	0
684	20230713	094900	30098890	9770	9770	9770	9770	0
685	20230713	094800	30098890	9770	9770	9770	9770	1
686	20230713	094700	30089120	9770	9770	9770	9770	0
687	20230713	094600	30089120	9770	9770	9770	9770	0
688	20230713	094500	30089120	9770	9770	9770	9770	0
689	20230713	094400	30089120	9770	9770	9770	9770	2
690	20230713	094300	30069580	9780	9780	9780	9780	2
691	20230713	094200	30050020	9750	9750	9750	9750	0
692	20230713	094100	30050020	9750	9760	9760	9750	1454
693	20230713	094000	15871310	9760	9760	9760	9760	1453
694	20230713	093900	1690030	9760	9760	9760	9760	0
695	20230713	093800	1690030	9760	9760	9760	9760	0
696	20230713	093700	1690030	9760	9760	9760	9760	0
697	20230713	093600	1690030	9760	9760	9760	9760	3
698	20230713	093500	1660750	9760	9780	9780	9760	10
699	20230713	093400	1563130	9760	9760	9760	9760	0
700	20230713	093300	1563130	9760	9760	9760	9760	3
701	20230713	093200	1533850	9780	9780	9780	9780	0
702	20230713	093100	1533850	9780	9780	9780	9780	0
703	20230713	093000	1533850	9780	9780	9780	9760	28
704	20230713	092900	1260510	9760	9760	9760	9760	0
705	20230713	092800	1260510	9760	9760	9760	9760	0
706	20230713	092700	1260510	9760	9760	9760	9760	3
707	20230713	092600	1231230	9780	9780	9780	9780	0
708	20230713	092500	1231230	9780	9780	9780	9780	0
709	20230713	092400	1231230	9780	9780	9780	9780	0
710	20230713	092300	1231230	9780	9770	9780	9760	106
711	20230713	092200	195290	9760	9760	9760	9760	0
712	20230713	092100	195290	9760	9760	9760	9760	3
713	20230713	092000	166010	9760	9760	9760	9760	0
714	20230713	091900	166010	9760	9760	9760	9760	0
715	20230713	091800	166010	9760	9760	9770	9760	8
716	20230713	091700	87920	9760	9760	9760	9760	1
717	20230713	091600	78160	9770	9770	9770	9770	0
718	20230713	091500	78160	9770	9770	9770	9770	0
719	20230713	091400	78160	9770	9770	9770	9770	0
720	20230713	091300	78160	9770	9770	9770	9770	1
721	20230713	091200	68390	9770	9770	9770	9770	0
722	20230713	091100	68390	9770	9770	9770	9770	0
723	20230713	091000	68390	9770	9770	9770	9770	0
724	20230713	090900	68390	9770	9770	9770	9770	0
725	20230713	090800	68390	9770	9770	9770	9770	0
726	20230713	090700	68390	9770	9770	9770	9770	0
727	20230713	090600	68390	9770	9770	9770	9770	0
728	20230713	090500	68390	9770	9770	9770	9770	1
729	20230713	090400	58620	9770	9770	9770	9770	0
730	20230713	090300	58620	9770	9770	9770	9770	0
731	20230713	090200	58620	9770	9770	9770	9770	0
732	20230713	090100	58620	9770	9770	9770	9770	0
733	20230713	090000	58620	9770	9770	9770	9770	6