KissMeData/451800/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	211100	92710770	5300	5300	5300	5300	329
3	20230714	211000	92710770	5300	5300	5300	5300	0
4	20230714	210900	92710770	5300	5300	5300	5300	0
5	20230714	210800	92710770	5300	5300	5300	5300	0
6	20230714	210700	92710770	5300	5300	5300	5300	0
7	20230714	210600	92710770	5300	5300	5300	5300	0
8	20230714	210500	92710770	5300	5300	5300	5300	0
9	20230714	210400	92710770	5300	5300	5300	5300	0
10	20230714	210300	92710770	5300	5300	5300	5300	0
11	20230714	210200	92710770	5300	5300	5300	5300	0
12	20230714	210100	92710770	5300	5300	5300	5300	0
13	20230714	210000	92710770	5300	5300	5300	5300	0
14	20230714	205900	92710770	5300	5300	5300	5300	0
15	20230714	205800	92710770	5300	5300	5300	5300	0
16	20230714	205700	92710770	5300	5300	5300	5300	0
17	20230714	205600	92710770	5300	5300	5300	5300	0
18	20230714	205500	92710770	5300	5300	5300	5300	0
19	20230714	205400	92710770	5300	5300	5300	5300	0
20	20230714	205300	92710770	5300	5300	5300	5300	0
21	20230714	205200	92710770	5300	5300	5300	5300	0
22	20230714	205100	92710770	5300	5300	5300	5300	0
23	20230714	205000	92710770	5300	5300	5300	5300	0
24	20230714	204900	92710770	5300	5300	5300	5300	0
25	20230714	204800	92710770	5300	5300	5300	5300	0
26	20230714	204700	92710770	5300	5300	5300	5300	0
27	20230714	204600	92710770	5300	5300	5300	5300	0
28	20230714	204500	92710770	5300	5300	5300	5300	0
29	20230714	204400	92710770	5300	5300	5300	5300	0
30	20230714	204300	92710770	5300	5300	5300	5300	0
31	20230714	204200	92710770	5300	5300	5300	5300	0
32	20230714	204100	92710770	5300	5300	5300	5300	329
33	20230714	204000	92710770	5300	5300	5300	5300	0
34	20230714	203900	92710770	5300	5300	5300	5300	0
35	20230714	203800	92710770	5300	5300	5300	5300	0
36	20230714	203700	92710770	5300	5300	5300	5300	0
37	20230714	203600	92710770	5300	5300	5300	5300	0
38	20230714	203500	92710770	5300	5300	5300	5300	0
39	20230714	203400	92710770	5300	5300	5300	5300	0
40	20230714	203300	92710770	5300	5300	5300	5300	0
41	20230714	203200	92710770	5300	5300	5300	5300	0
42	20230714	203100	92710770	5300	5300	5300	5300	0
43	20230714	203000	92710770	5300	5300	5300	5300	0
44	20230714	202900	92710770	5300	5300	5300	5300	0
45	20230714	202800	92710770	5300	5300	5300	5300	0
46	20230714	202700	92710770	5300	5300	5300	5300	0
47	20230714	202600	92710770	5300	5300	5300	5300	0
48	20230714	202500	92710770	5300	5300	5300	5300	0
49	20230714	202400	92710770	5300	5300	5300	5300	0
50	20230714	202300	92710770	5300	5300	5300	5300	0
51	20230714	202200	92710770	5300	5300	5300	5300	0
52	20230714	202100	92710770	5300	5300	5300	5300	0
53	20230714	202000	92710770	5300	5300	5300	5300	0
54	20230714	201900	92710770	5300	5300	5300	5300	0
55	20230714	201800	92710770	5300	5300	5300	5300	0
56	20230714	201700	92710770	5300	5300	5300	5300	0
57	20230714	201600	92710770	5300	5300	5300	5300	0
58	20230714	201500	92710770	5300	5300	5300	5300	0
59	20230714	201400	92710770	5300	5300	5300	5300	0
60	20230714	201300	92710770	5300	5300	5300	5300	0
61	20230714	201200	92710770	5300	5300	5300	5300	0
62	20230714	201100	92710770	5300	5300	5300	5300	329
63	20230714	201000	92710770	5300	5300	5300	5300	0
64	20230714	200900	92710770	5300	5300	5300	5300	0
65	20230714	200800	92710770	5300	5300	5300	5300	0
66	20230714	200700	92710770	5300	5300	5300	5300	0
67	20230714	200600	92710770	5300	5300	5300	5300	0
68	20230714	200500	92710770	5300	5300	5300	5300	0
69	20230714	200400	92710770	5300	5300	5300	5300	0
70	20230714	200300	92710770	5300	5300	5300	5300	0
71	20230714	200200	92710770	5300	5300	5300	5300	0
72	20230714	200100	92710770	5300	5300	5300	5300	0
73	20230714	200000	92710770	5300	5300	5300	5300	0
74	20230714	195900	92710770	5300	5300	5300	5300	0
75	20230714	195800	92710770	5300	5300	5300	5300	0
76	20230714	195700	92710770	5300	5300	5300	5300	0
77	20230714	195600	92710770	5300	5300	5300	5300	0
78	20230714	195500	92710770	5300	5300	5300	5300	0
79	20230714	195400	92710770	5300	5300	5300	5300	0
80	20230714	195300	92710770	5300	5300	5300	5300	0
81	20230714	195200	92710770	5300	5300	5300	5300	0
82	20230714	195100	92710770	5300	5300	5300	5300	0
83	20230714	195000	92710770	5300	5300	5300	5300	0
84	20230714	194900	92710770	5300	5300	5300	5300	0
85	20230714	194800	92710770	5300	5300	5300	5300	0
86	20230714	194700	92710770	5300	5300	5300	5300	0
87	20230714	194600	92710770	5300	5300	5300	5300	0
88	20230714	194500	92710770	5300	5300	5300	5300	0
89	20230714	194400	92710770	5300	5300	5300	5300	0
90	20230714	194300	92710770	5300	5300	5300	5300	0
91	20230714	194200	92710770	5300	5300	5300	5300	0
92	20230714	194100	92710770	5300	5300	5300	5300	329
93	20230714	194000	92710770	5300	5300	5300	5300	0
94	20230714	193900	92710770	5300	5300	5300	5300	0
95	20230714	193800	92710770	5300	5300	5300	5300	0
96	20230714	193700	92710770	5300	5300	5300	5300	0
97	20230714	193600	92710770	5300	5300	5300	5300	0
98	20230714	193500	92710770	5300	5300	5300	5300	0
99	20230714	193400	92710770	5300	5300	5300	5300	0
100	20230714	193300	92710770	5300	5300	5300	5300	0
101	20230714	193200	92710770	5300	5300	5300	5300	0
102	20230714	193100	92710770	5300	5300	5300	5300	0
103	20230714	193000	92710770	5300	5300	5300	5300	0
104	20230714	192900	92710770	5300	5300	5300	5300	0
105	20230714	192800	92710770	5300	5300	5300	5300	0
106	20230714	192700	92710770	5300	5300	5300	5300	0
107	20230714	192600	92710770	5300	5300	5300	5300	0
108	20230714	192500	92710770	5300	5300	5300	5300	0
109	20230714	192400	92710770	5300	5300	5300	5300	0
110	20230714	192300	92710770	5300	5300	5300	5300	0
111	20230714	192200	92710770	5300	5300	5300	5300	0
112	20230714	192100	92710770	5300	5300	5300	5300	0
113	20230714	192000	92710770	5300	5300	5300	5300	0
114	20230714	191900	92710770	5300	5300	5300	5300	0
115	20230714	191800	92710770	5300	5300	5300	5300	0
116	20230714	191700	92710770	5300	5300	5300	5300	0
117	20230714	191600	92710770	5300	5300	5300	5300	0
118	20230714	191500	92710770	5300	5300	5300	5300	0
119	20230714	191400	92710770	5300	5300	5300	5300	0
120	20230714	191300	92710770	5300	5300	5300	5300	0
121	20230714	191200	92710770	5300	5300	5300	5300	0
122	20230714	191100	92710770	5300	5300	5300	5300	329
123	20230714	191000	92710770	5300	5300	5300	5300	0
124	20230714	190900	92710770	5300	5300	5300	5300	0
125	20230714	190800	92710770	5300	5300	5300	5300	0
126	20230714	190700	92710770	5300	5300	5300	5300	0
127	20230714	190600	92710770	5300	5300	5300	5300	0
128	20230714	190500	92710770	5300	5300	5300	5300	0
129	20230714	190400	92710770	5300	5300	5300	5300	0
130	20230714	190300	92710770	5300	5300	5300	5300	0
131	20230714	190200	92710770	5300	5300	5300	5300	0
132	20230714	190100	92710770	5300	5300	5300	5300	0
133	20230714	190000	92710770	5300	5300	5300	5300	0
134	20230714	185900	92710770	5300	5300	5300	5300	0
135	20230714	185800	92710770	5300	5300	5300	5300	0
136	20230714	185700	92710770	5300	5300	5300	5300	0
137	20230714	185600	92710770	5300	5300	5300	5300	0
138	20230714	185500	92710770	5300	5300	5300	5300	0
139	20230714	185400	92710770	5300	5300	5300	5300	0
140	20230714	185300	92710770	5300	5300	5300	5300	0
141	20230714	185200	92710770	5300	5300	5300	5300	0
142	20230714	185100	92710770	5300	5300	5300	5300	0
143	20230714	185000	92710770	5300	5300	5300	5300	0
144	20230714	184900	92710770	5300	5300	5300	5300	0
145	20230714	184800	92710770	5300	5300	5300	5300	0
146	20230714	184700	92710770	5300	5300	5300	5300	0
147	20230714	184600	92710770	5300	5300	5300	5300	0
148	20230714	184500	92710770	5300	5300	5300	5300	0
149	20230714	184400	92710770	5300	5300	5300	5300	0
150	20230714	184300	92710770	5300	5300	5300	5300	0
151	20230714	184200	92710770	5300	5300	5300	5300	0
152	20230714	184100	92710770	5300	5300	5300	5300	329
153	20230714	184000	92710770	5300	5300	5300	5300	0
154	20230714	183900	92710770	5300	5300	5300	5300	0
155	20230714	183800	92710770	5300	5300	5300	5300	0
156	20230714	183700	92710770	5300	5300	5300	5300	0
157	20230714	183600	92710770	5300	5300	5300	5300	0
158	20230714	183500	92710770	5300	5300	5300	5300	0
159	20230714	183400	92710770	5300	5300	5300	5300	0
160	20230714	183300	92710770	5300	5300	5300	5300	0
161	20230714	183200	92710770	5300	5300	5300	5300	0
162	20230714	183100	92710770	5300	5300	5300	5300	0
163	20230714	183000	92710770	5300	5300	5300	5300	0
164	20230714	182900	92710770	5300	5300	5300	5300	0
165	20230714	182800	92710770	5300	5300	5300	5300	0
166	20230714	182700	92710770	5300	5300	5300	5300	0
167	20230714	182600	92710770	5300	5300	5300	5300	0
168	20230714	182500	92710770	5300	5300	5300	5300	0
169	20230714	182400	92710770	5300	5300	5300	5300	0
170	20230714	182300	92710770	5300	5300	5300	5300	0
171	20230714	182200	92710770	5300	5300	5300	5300	0
172	20230714	182100	92710770	5300	5300	5300	5300	0
173	20230714	182000	92710770	5300	5300	5300	5300	0
174	20230714	181900	92710770	5300	5300	5300	5300	0
175	20230714	181800	92710770	5300	5300	5300	5300	0
176	20230714	181700	92710770	5300	5300	5300	5300	0
177	20230714	181600	92710770	5300	5300	5300	5300	0
178	20230714	181500	92710770	5300	5300	5300	5300	0
179	20230714	181400	92710770	5300	5300	5300	5300	0
180	20230714	181300	92710770	5300	5300	5300	5300	0
181	20230714	181200	92710770	5300	5300	5300	5300	0
182	20230714	181100	92710770	5300	5300	5300	5300	329
183	20230714	181000	92710770	5300	5300	5300	5300	0
184	20230714	180900	92710770	5300	5300	5300	5300	0
185	20230714	180800	92710770	5300	5300	5300	5300	0
186	20230714	180700	92710770	5300	5300	5300	5300	0
187	20230714	180600	92710770	5300	5300	5300	5300	0
188	20230714	180500	92710770	5300	5300	5300	5300	0
189	20230714	180400	92710770	5300	5300	5300	5300	0
190	20230714	180300	92710770	5300	5300	5300	5300	0
191	20230714	180200	92710770	5300	5300	5300	5300	0
192	20230714	180100	92710770	5300	5300	5300	5300	0
193	20230714	180000	92710770	5300	5300	5300	5300	0
194	20230714	175900	92710770	5300	5300	5300	5300	0
195	20230714	175800	92710770	5300	5300	5300	5300	0
196	20230714	175700	92710770	5300	5300	5300	5300	0
197	20230714	175600	92710770	5300	5300	5300	5300	0
198	20230714	175500	92710770	5300	5300	5300	5300	0
199	20230714	175400	92710770	5300	5300	5300	5300	0
200	20230714	175300	92710770	5300	5300	5300	5300	0
201	20230714	175200	92710770	5300	5300	5300	5300	0
202	20230714	175100	92710770	5300	5300	5300	5300	0
203	20230714	175000	92710770	5300	5300	5300	5300	0
204	20230714	174900	92710770	5300	5300	5300	5300	0
205	20230714	174800	92710770	5300	5300	5300	5300	0
206	20230714	174700	92710770	5300	5300	5300	5300	0
207	20230714	174600	92710770	5300	5300	5300	5300	0
208	20230714	174500	92710770	5300	5300	5300	5300	0
209	20230714	174400	92710770	5300	5300	5300	5300	0
210	20230714	174300	92710770	5300	5300	5300	5300	0
211	20230714	174200	92710770	5300	5300	5300	5300	0
212	20230714	174100	92710770	5300	5300	5300	5300	329
213	20230714	174000	92710770	5300	5300	5300	5300	0
214	20230714	173900	92710770	5300	5300	5300	5300	0
215	20230714	173800	92710770	5300	5300	5300	5300	0
216	20230714	173700	92710770	5300	5300	5300	5300	0
217	20230714	173600	92710770	5300	5300	5300	5300	0
218	20230714	173500	92710770	5300	5300	5300	5300	0
219	20230714	173400	92710770	5300	5300	5300	5300	0
220	20230714	173300	92710770	5300	5300	5300	5300	0
221	20230714	173200	92710770	5300	5300	5300	5300	0
222	20230714	173100	92710770	5300	5300	5300	5300	0
223	20230714	173000	92710770	5300	5300	5300	5300	0
224	20230714	172900	92710770	5300	5300	5300	5300	0
225	20230714	172800	92710770	5300	5300	5300	5300	0
226	20230714	172700	92710770	5300	5300	5300	5300	0
227	20230714	172600	92710770	5300	5300	5300	5300	0
228	20230714	172500	92710770	5300	5300	5300	5300	0
229	20230714	172400	92710770	5300	5300	5300	5300	0
230	20230714	172300	92710770	5300	5300	5300	5300	0
231	20230714	172200	92710770	5300	5300	5300	5300	0
232	20230714	172100	92710770	5300	5300	5300	5300	0
233	20230714	172000	92710770	5300	5300	5300	5300	0
234	20230714	171900	92710770	5300	5300	5300	5300	0
235	20230714	171800	92710770	5300	5300	5300	5300	0
236	20230714	171700	92710770	5300	5300	5300	5300	0
237	20230714	171600	92710770	5300	5300	5300	5300	0
238	20230714	171500	92710770	5300	5300	5300	5300	0
239	20230714	171400	92710770	5300	5300	5300	5300	0
240	20230714	171300	92710770	5300	5300	5300	5300	0
241	20230714	171200	92710770	5300	5300	5300	5300	0
242	20230714	171100	92710770	5300	5300	5300	5300	329
243	20230714	171000	92710770	5300	5300	5300	5300	0
244	20230714	170900	92710770	5300	5300	5300	5300	0
245	20230714	170800	92710770	5300	5300	5300	5300	0
246	20230714	170700	92710770	5300	5300	5300	5300	0
247	20230714	170600	92710770	5300	5300	5300	5300	0
248	20230714	170500	92710770	5300	5300	5300	5300	0
249	20230714	170400	92710770	5300	5300	5300	5300	0
250	20230714	170300	92710770	5300	5300	5300	5300	0
251	20230714	170200	92710770	5300	5300	5300	5300	0
252	20230714	170100	92710770	5300	5300	5300	5300	0
253	20230714	170000	92710770	5300	5300	5300	5300	0
254	20230714	165900	92710770	5300	5300	5300	5300	0
255	20230714	165800	92710770	5300	5300	5300	5300	0
256	20230714	165700	92710770	5300	5300	5300	5300	0
257	20230714	165600	92710770	5300	5300	5300	5300	0
258	20230714	165500	92710770	5300	5300	5300	5300	0
259	20230714	165400	92710770	5300	5300	5300	5300	0
260	20230714	165300	92710770	5300	5300	5300	5300	0
261	20230714	165200	92710770	5300	5300	5300	5300	0
262	20230714	165100	92710770	5300	5300	5300	5300	0
263	20230714	165000	92710770	5300	5300	5300	5300	0
264	20230714	164900	92710770	5300	5300	5300	5300	0
265	20230714	164800	92710770	5300	5300	5300	5300	0
266	20230714	164700	92710770	5300	5300	5300	5300	0
267	20230714	164600	92710770	5300	5300	5300	5300	0
268	20230714	164500	92710770	5300	5300	5300	5300	0
269	20230714	164400	92710770	5300	5300	5300	5300	0
270	20230714	164300	92710770	5300	5300	5300	5300	0
271	20230714	164200	92710770	5300	5300	5300	5300	0
272	20230714	164100	92710770	5300	5300	5300	5300	329
273	20230714	164000	92710770	5300	5300	5300	5300	0
274	20230714	163900	92710770	5300	5300	5300	5300	0
275	20230714	163800	92710770	5300	5300	5300	5300	0
276	20230714	163700	92710770	5300	5300	5300	5300	0
277	20230714	163600	92710770	5300	5300	5300	5300	0
278	20230714	163500	92710770	5300	5300	5300	5300	0
279	20230714	163400	92710770	5300	5300	5300	5300	0
280	20230714	163300	92710770	5300	5300	5300	5300	0
281	20230714	163200	92710770	5300	5300	5300	5300	0
282	20230714	163100	92710770	5300	5300	5300	5300	0
283	20230714	163000	92710770	5300	5300	5300	5300	0
284	20230714	162900	92710770	5300	5300	5300	5300	0
285	20230714	162800	92710770	5300	5300	5300	5300	0
286	20230714	162700	92710770	5300	5300	5300	5300	0
287	20230714	162600	92710770	5300	5300	5300	5300	0
288	20230714	162500	92710770	5300	5300	5300	5300	0
289	20230714	162400	92710770	5300	5300	5300	5300	0
290	20230714	162300	92710770	5300	5300	5300	5300	0
291	20230714	162200	92710770	5300	5300	5300	5300	0
292	20230714	162100	92710770	5300	5300	5300	5300	0
293	20230714	162000	92710770	5300	5300	5300	5300	0
294	20230714	161900	92710770	5300	5300	5300	5300	0
295	20230714	161800	92710770	5300	5300	5300	5300	0
296	20230714	161700	92710770	5300	5300	5300	5300	0
297	20230714	161600	92710770	5300	5300	5300	5300	0
298	20230714	161500	92710770	5300	5300	5300	5300	0
299	20230714	161400	92710770	5300	5300	5300	5300	0
300	20230714	161300	92710770	5300	5300	5300	5300	0
301	20230714	161200	92710770	5300	5300	5300	5300	0
302	20230714	161100	92710770	5300	5300	5300	5300	329
303	20230714	161000	92710770	5300	5300	5300	5300	0
304	20230714	160900	92710770	5300	5300	5300	5300	0
305	20230714	160800	92710770	5300	5300	5300	5300	0
306	20230714	160700	92710770	5300	5300	5300	5300	0
307	20230714	160600	92710770	5300	5300	5300	5300	0
308	20230714	160500	92710770	5300	5300	5300	5300	0
309	20230714	160400	92710770	5300	5300	5300	5300	0
310	20230714	160300	92710770	5300	5300	5300	5300	0
311	20230714	160200	92710770	5300	5300	5300	5300	0
312	20230714	160100	92710770	5300	5300	5300	5300	0
313	20230714	160000	92710770	5300	5300	5300	5300	0
314	20230714	155900	92710770	5300	5300	5300	5300	0
315	20230714	155800	92710770	5300	5300	5300	5300	0
316	20230714	155700	92710770	5300	5300	5300	5300	0
317	20230714	155600	92710770	5300	5300	5300	5300	0
318	20230714	155500	92710770	5300	5300	5300	5300	0
319	20230714	155400	92710770	5300	5300	5300	5300	0
320	20230714	155300	92710770	5300	5300	5300	5300	0
321	20230714	155200	92710770	5300	5300	5300	5300	0
322	20230714	155100	92710770	5300	5300	5300	5300	0
323	20230714	155000	92710770	5300	5300	5300	5300	0
324	20230714	154900	92710770	5300	5300	5300	5300	0
325	20230714	154800	92710770	5300	5300	5300	5300	0
326	20230714	154700	92710770	5300	5300	5300	5300	0
327	20230714	154600	92710770	5300	5300	5300	5300	0
328	20230714	154500	92710770	5300	5300	5300	5300	0
329	20230714	154400	92710770	5300	5300	5300	5300	0
330	20230714	154300	92710770	5300	5300	5300	5300	0
331	20230714	154200	92710770	5300	5300	5300	5300	0
332	20230714	154100	92710770	5300	5300	5300	5300	329
333	20230714	154000	92710770	5300	5300	5300	5300	0
334	20230714	153900	92710770	5300	5300	5300	5300	0
335	20230714	153800	92710770	5300	5300	5300	5300	0
336	20230714	153700	92710770	5300	5300	5300	5300	0
337	20230714	153600	92710770	5300	5300	5300	5300	0
338	20230714	153500	92710770	5300	5300	5300	5300	0
339	20230714	153400	92710770	5300	5300	5300	5300	0
340	20230714	153300	92710770	5300	5300	5300	5300	0
341	20230714	153200	92710770	5300	5300	5300	5300	0
342	20230714	153100	92710770	5300	5300	5300	5300	0
343	20230714	153000	92710770	5300	5300	5300	5300	329
344	20230714	152900	90967070	5300	5300	5300	5300	0
345	20230714	152800	90967070	5300	5300	5300	5300	0
346	20230714	152700	90967070	5300	5300	5300	5300	0
347	20230714	152600	90967070	5300	5300	5300	5300	0
348	20230714	152500	90967070	5300	5300	5300	5300	0
349	20230714	152400	90967070	5300	5300	5300	5300	0
350	20230714	152300	90967070	5300	5300	5300	5300	0
351	20230714	152200	90967070	5300	5300	5300	5300	0
352	20230714	152100	90967070	5300	5300	5300	5300	0
353	20230714	152000	90967070	5300	5300	5300	5300	0
354	20230714	151900	90967070	5300	5300	5300	5300	0
355	20230714	151800	90967070	5300	5300	5300	5300	1
356	20230714	151700	90961770	5270	5270	5270	5270	0
357	20230714	151600	90961770	5270	5280	5280	5270	9
358	20230714	151500	90914320	5290	5290	5290	5290	0
359	20230714	151400	90914320	5290	5290	5290	5290	609
360	20230714	151300	87692710	5290	5300	5300	5290	721
361	20230714	151200	83878600	5290	5290	5290	5290	0
362	20230714	151100	83878600	5290	5290	5290	5290	0
363	20230714	151000	83878600	5290	5290	5290	5290	0
364	20230714	150900	83878600	5290	5290	5290	5290	0
365	20230714	150800	83878600	5290	5290	5290	5290	0
366	20230714	150700	83878600	5290	5290	5290	5290	0
367	20230714	150600	83878600	5290	5290	5290	5290	0
368	20230714	150500	83878600	5290	5280	5290	5280	933
369	20230714	150400	78951110	5280	5280	5280	5280	0
370	20230714	150300	78951110	5280	5280	5280	5280	0
371	20230714	150200	78951110	5280	5280	5280	5280	0
372	20230714	150100	78951110	5280	5280	5280	5280	0
373	20230714	150000	78951110	5280	5280	5280	5280	0
374	20230714	145900	78951110	5280	5280	5280	5280	0
375	20230714	145800	78951110	5280	5280	5280	5280	0
376	20230714	145700	78951110	5280	5280	5280	5280	0
377	20230714	145600	78951110	5280	5280	5280	5280	0
378	20230714	145500	78951110	5280	5280	5280	5280	0
379	20230714	145400	78951110	5280	5280	5280	5280	0
380	20230714	145300	78951110	5280	5280	5280	5280	0
381	20230714	145200	78951110	5280	5280	5280	5280	0
382	20230714	145100	78951110	5280	5280	5280	5280	0
383	20230714	145000	78951110	5280	5280	5280	5280	0
384	20230714	144900	78951110	5280	5280	5280	5280	0
385	20230714	144800	78951110	5280	5280	5280	5280	0
386	20230714	144700	78951110	5280	5280	5280	5280	0
387	20230714	144600	78951110	5280	5280	5280	5280	1
388	20230714	144500	78945830	5280	5280	5280	5280	0
389	20230714	144400	78945830	5280	5280	5280	5280	0
390	20230714	144300	78945830	5280	5280	5280	5280	0
391	20230714	144200	78945830	5280	5280	5280	5280	0
392	20230714	144100	78945830	5280	5280	5280	5280	0
393	20230714	144000	78945830	5280	5280	5280	5280	0
394	20230714	143900	78945830	5280	5280	5280	5280	1
395	20230714	143800	78940550	5290	5290	5290	5290	0
396	20230714	143700	78940550	5290	5290	5290	5290	240
397	20230714	143600	77670950	5280	5280	5280	5280	0
398	20230714	143500	77670950	5280	5280	5280	5280	0
399	20230714	143400	77670950	5280	5280	5280	5280	0
400	20230714	143300	77670950	5280	5280	5280	5280	0
401	20230714	143200	77670950	5280	5280	5280	5280	0
402	20230714	143100	77670950	5280	5280	5280	5280	0
403	20230714	143000	77670950	5280	5280	5280	5280	0
404	20230714	142900	77670950	5280	5280	5280	5280	0
405	20230714	142800	77670950	5280	5280	5280	5280	0
406	20230714	142700	77670950	5280	5280	5280	5280	0
407	20230714	142600	77670950	5280	5280	5280	5280	0
408	20230714	142500	77670950	5280	5280	5280	5280	0
409	20230714	142400	77670950	5280	5280	5280	5280	0
410	20230714	142300	77670950	5280	5280	5280	5280	0
411	20230714	142200	77670950	5280	5280	5280	5280	0
412	20230714	142100	77670950	5280	5280	5280	5280	0
413	20230714	142000	77670950	5280	5280	5280	5280	0
414	20230714	141900	77670950	5280	5280	5280	5280	0
415	20230714	141800	77670950	5280	5280	5280	5280	39
416	20230714	141700	77465030	5280	5280	5280	5280	74
417	20230714	141600	77074310	5280	5280	5280	5280	137
418	20230714	141500	76350950	5290	5290	5290	5290	0
419	20230714	141400	76350950	5290	5290	5290	5290	0
420	20230714	141300	76350950	5290	5290	5290	5290	50
421	20230714	141200	76086450	5290	5290	5290	5290	0
422	20230714	141100	76086450	5290	5290	5290	5290	0
423	20230714	141000	76086450	5290	5290	5290	5290	0
424	20230714	140900	76086450	5290	5290	5290	5290	0
425	20230714	140800	76086450	5290	5290	5290	5290	0
426	20230714	140700	76086450	5290	5290	5290	5290	0
427	20230714	140600	76086450	5290	5290	5290	5290	0
428	20230714	140500	76086450	5290	5290	5290	5290	1
429	20230714	140400	76081160	5290	5290	5290	5290	0
430	20230714	140300	76081160	5290	5290	5290	5290	0
431	20230714	140200	76081160	5290	5290	5290	5290	0
432	20230714	140100	76081160	5290	5290	5290	5290	0
433	20230714	140000	76081160	5290	5290	5290	5290	0
434	20230714	135900	76081160	5290	5290	5290	5290	0
435	20230714	135800	76081160	5290	5290	5290	5290	0
436	20230714	135700	76081160	5290	5290	5290	5290	0
437	20230714	135600	76081160	5290	5290	5290	5290	0
438	20230714	135500	76081160	5290	5290	5290	5290	0
439	20230714	135400	76081160	5290	5290	5290	5290	0
440	20230714	135300	76081160	5290	5290	5290	5290	17
441	20230714	135200	75991230	5290	5290	5290	5240	303
442	20230714	135100	74393590	5290	5290	5290	5290	129
443	20230714	135000	73711180	5290	5290	5290	5290	0
444	20230714	134900	73711180	5290	5290	5290	5290	0
445	20230714	134800	73711180	5290	5290	5290	5290	1
446	20230714	134700	73705890	5290	5290	5290	5290	0
447	20230714	134600	73705890	5290	5290	5290	5290	0
448	20230714	134500	73705890	5290	5290	5290	5290	0
449	20230714	134400	73705890	5290	5290	5290	5290	0
450	20230714	134300	73705890	5290	5290	5290	5290	0
451	20230714	134200	73705890	5290	5290	5290	5290	0
452	20230714	134100	73705890	5290	5290	5290	5290	0
453	20230714	134000	73705890	5290	5290	5290	5290	0
454	20230714	133900	73705890	5290	5290	5290	5290	0
455	20230714	133800	73705890	5290	5290	5290	5290	0
456	20230714	133700	73705890	5290	5290	5290	5290	0
457	20230714	133600	73705890	5290	5290	5290	5290	0
458	20230714	133500	73705890	5290	5290	5290	5290	0
459	20230714	133400	73705890	5290	5290	5290	5290	0
460	20230714	133300	73705890	5290	5290	5290	5290	0
461	20230714	133200	73705890	5290	5290	5290	5290	0
462	20230714	133100	73705890	5290	5290	5290	5290	0
463	20230714	133000	73705890	5290	5290	5290	5290	0
464	20230714	132900	73705890	5290	5290	5290	5290	0
465	20230714	132800	73705890	5290	5290	5290	5290	0
466	20230714	132700	73705890	5290	5290	5290	5290	0
467	20230714	132600	73705890	5290	5290	5290	5290	0
468	20230714	132500	73705890	5290	5290	5290	5290	0
469	20230714	132400	73705890	5290	5290	5290	5290	0
470	20230714	132300	73705890	5290	5290	5290	5290	67
471	20230714	132200	73351460	5290	5290	5290	5290	0
472	20230714	132100	73351460	5290	5290	5290	5290	0
473	20230714	132000	73351460	5290	5290	5290	5290	0
474	20230714	131900	73351460	5290	5290	5290	5290	0
475	20230714	131800	73351460	5290	5290	5290	5290	0
476	20230714	131700	73351460	5290	5290	5290	5290	0
477	20230714	131600	73351460	5290	5290	5290	5290	88
478	20230714	131500	72885940	5290	5290	5290	5290	0
479	20230714	131400	72885940	5290	5290	5290	5290	0
480	20230714	131300	72885940	5290	5290	5290	5290	0
481	20230714	131200	72885940	5290	5290	5290	5290	0
482	20230714	131100	72885940	5290	5290	5290	5290	0
483	20230714	131000	72885940	5290	5290	5290	5290	0
484	20230714	130900	72885940	5290	5290	5290	5290	0
485	20230714	130800	72885940	5290	5290	5290	5290	0
486	20230714	130700	72885940	5290	5290	5290	5290	0
487	20230714	130600	72885940	5290	5290	5290	5290	0
488	20230714	130500	72885940	5290	5290	5290	5290	0
489	20230714	130400	72885940	5290	5290	5290	5290	0
490	20230714	130300	72885940	5290	5290	5290	5290	662
491	20230714	130200	69383960	5290	5290	5290	5290	0
492	20230714	130100	69383960	5290	5290	5290	5290	0
493	20230714	130000	69383960	5290	5290	5290	5290	0
494	20230714	125900	69383960	5290	5290	5290	5290	0
495	20230714	125800	69383960	5290	5290	5290	5290	0
496	20230714	125700	69383960	5290	5270	5290	5270	624
497	20230714	125600	66095460	5270	5270	5270	5270	0
498	20230714	125500	66095460	5270	5270	5270	5270	0
499	20230714	125400	66095460	5270	5270	5270	5270	0
500	20230714	125300	66095460	5270	5270	5270	5270	0
501	20230714	125200	66095460	5270	5270	5270	5270	1
502	20230714	125100	66090190	5270	5270	5270	5270	0
503	20230714	125000	66090190	5270	5270	5270	5270	0
504	20230714	124900	66090190	5270	5270	5270	5270	0
505	20230714	124800	66090190	5270	5270	5270	5270	0
506	20230714	124700	66090190	5270	5270	5270	5270	0
507	20230714	124600	66090190	5270	5270	5270	5270	0
508	20230714	124500	66090190	5270	5270	5270	5270	0
509	20230714	124400	66090190	5270	5270	5270	5270	0
510	20230714	124300	66090190	5270	5270	5270	5270	3
511	20230714	124200	66074380	5270	5270	5270	5270	0
512	20230714	124100	66074380	5270	5270	5270	5270	0
513	20230714	124000	66074380	5270	5270	5270	5270	0
514	20230714	123900	66074380	5270	5270	5270	5270	0
515	20230714	123800	66074380	5270	5270	5270	5270	0
516	20230714	123700	66074380	5270	5270	5270	5270	0
517	20230714	123600	66074380	5270	5270	5270	5270	0
518	20230714	123500	66074380	5270	5270	5270	5270	0
519	20230714	123400	66074380	5270	5270	5270	5270	0
520	20230714	123300	66074380	5270	5270	5270	5270	0
521	20230714	123200	66074380	5270	5270	5270	5270	1
522	20230714	123100	66069110	5270	5270	5270	5270	0
523	20230714	123000	66069110	5270	5270	5270	5270	0
524	20230714	122900	66069110	5270	5270	5270	5270	1
525	20230714	122800	66063840	5260	5270	5270	5260	2
526	20230714	122700	66053310	5260	5260	5260	5260	0
527	20230714	122600	66053310	5260	5260	5260	5260	75
528	20230714	122500	65658810	5260	5260	5260	5260	0
529	20230714	122400	65658810	5260	5260	5260	5260	0
530	20230714	122300	65658810	5260	5260	5260	5260	0
531	20230714	122200	65658810	5260	5260	5260	5260	0
532	20230714	122100	65658810	5260	5260	5260	5260	0
533	20230714	122000	65658810	5260	5260	5260	5260	0
534	20230714	121900	65658810	5260	5270	5270	5260	6
535	20230714	121800	65627200	5270	5270	5270	5270	0
536	20230714	121700	65627200	5270	5270	5270	5270	0
537	20230714	121600	65627200	5270	5270	5270	5270	0
538	20230714	121500	65627200	5270	5270	5270	5270	0
539	20230714	121400	65627200	5270	5270	5270	5270	0
540	20230714	121300	65627200	5270	5270	5270	5270	0
541	20230714	121200	65627200	5270	5270	5270	5270	0
542	20230714	121100	65627200	5270	5270	5270	5270	0
543	20230714	121000	65627200	5270	5270	5270	5270	0
544	20230714	120900	65627200	5270	5270	5270	5270	0
545	20230714	120800	65627200	5270	5270	5270	5270	0
546	20230714	120700	65627200	5270	5270	5270	5270	1
547	20230714	120600	65621930	5270	5270	5270	5270	0
548	20230714	120500	65621930	5270	5270	5270	5270	0
549	20230714	120400	65621930	5270	5270	5270	5270	0
550	20230714	120300	65621930	5270	5270	5270	5270	0
551	20230714	120200	65621930	5270	5270	5270	5270	0
552	20230714	120100	65621930	5270	5270	5270	5270	0
553	20230714	120000	65621930	5270	5270	5270	5270	1
554	20230714	115900	65616660	5260	5260	5260	5260	0
555	20230714	115800	65616660	5260	5260	5260	5260	0
556	20230714	115700	65616660	5260	5260	5260	5260	0
557	20230714	115600	65616660	5260	5260	5260	5260	0
558	20230714	115500	65616660	5260	5260	5260	5260	0
559	20230714	115400	65616660	5260	5260	5260	5260	0
560	20230714	115300	65616660	5260	5260	5260	5260	0
561	20230714	115200	65616660	5260	5260	5260	5260	0
562	20230714	115100	65616660	5260	5260	5260	5260	0
563	20230714	115000	65616660	5260	5260	5260	5260	0
564	20230714	114900	65616660	5260	5260	5260	5260	470
565	20230714	114800	63144460	5260	5260	5260	5260	1
566	20230714	114700	63139200	5270	5270	5270	5270	0
567	20230714	114600	63139200	5270	5270	5270	5270	0
568	20230714	114500	63139200	5270	5270	5270	5270	0
569	20230714	114400	63139200	5270	5270	5270	5270	0
570	20230714	114300	63139200	5270	5270	5270	5270	0
571	20230714	114200	63139200	5270	5270	5270	5270	0
572	20230714	114100	63139200	5270	5270	5270	5270	0
573	20230714	114000	63139200	5270	5270	5270	5270	0
574	20230714	113900	63139200	5270	5270	5270	5270	0
575	20230714	113800	63139200	5270	5270	5270	5270	0
576	20230714	113700	63139200	5270	5270	5270	5270	0
577	20230714	113600	63139200	5270	5270	5270	5270	0
578	20230714	113500	63139200	5270	5270	5270	5270	0
579	20230714	113400	63139200	5270	5270	5270	5270	0
580	20230714	113300	63139200	5270	5270	5270	5270	0
581	20230714	113200	63139200	5270	5270	5270	5270	0
582	20230714	113100	63139200	5270	5270	5270	5270	0
583	20230714	113000	63139200	5270	5270	5270	5270	0
584	20230714	112900	63139200	5270	5290	5290	5220	4243
585	20230714	112800	40932270	5300	5300	5300	5300	0
586	20230714	112700	40932270	5300	5300	5300	5300	0
587	20230714	112600	40932270	5300	5300	5300	5220	4127
588	20230714	112500	19247920	5300	5300	5300	5300	0
589	20230714	112400	19247920	5300	5300	5300	5300	0
590	20230714	112300	19247920	5300	5300	5300	5300	0
591	20230714	112200	19247920	5300	5300	5300	5300	0
592	20230714	112100	19247920	5300	5300	5300	5300	0
593	20230714	112000	19247920	5300	5300	5300	5300	0
594	20230714	111900	19247920	5300	5300	5300	5300	0
595	20230714	111800	19247920	5300	5300	5300	5300	0
596	20230714	111700	19247920	5300	5300	5300	5300	0
597	20230714	111600	19247920	5300	5300	5300	5300	0
598	20230714	111500	19247920	5300	5300	5300	5300	0
599	20230714	111400	19247920	5300	5300	5300	5300	0
600	20230714	111300	19247920	5300	5300	5300	5300	0
601	20230714	111200	19247920	5300	5300	5300	5300	0
602	20230714	111100	19247920	5300	5300	5300	5300	200
603	20230714	111000	18187920	5300	5300	5300	5300	0
604	20230714	110900	18187920	5300	5300	5300	5300	0
605	20230714	110800	18187920	5300	5300	5300	5300	0
606	20230714	110700	18187920	5300	5300	5300	5300	0
607	20230714	110600	18187920	5300	5300	5300	5300	0
608	20230714	110500	18187920	5300	5300	5300	5300	0
609	20230714	110400	18187920	5300	5300	5300	5300	0
610	20230714	110300	18187920	5300	5300	5300	5300	0
611	20230714	110200	18187920	5300	5300	5300	5300	0
612	20230714	110100	18187920	5300	5300	5300	5300	0
613	20230714	110000	18187920	5300	5300	5300	5300	0
614	20230714	105900	18187920	5300	5300	5300	5300	0
615	20230714	105800	18187920	5300	5300	5300	5300	0
616	20230714	105700	18187920	5300	5300	5300	5300	0
617	20230714	105600	18187920	5300	5300	5300	5300	0
618	20230714	105500	18187920	5300	5300	5300	5300	0
619	20230714	105400	18187920	5300	5300	5300	5300	0
620	20230714	105300	18187920	5300	5300	5300	5300	0
621	20230714	105200	18187920	5300	5300	5300	5300	0
622	20230714	105100	18187920	5300	5300	5300	5300	0
623	20230714	105000	18187920	5300	5300	5300	5300	29
624	20230714	104900	18034220	5250	5300	5300	5250	100
625	20230714	104800	17505700	5300	5300	5300	5300	0
626	20230714	104700	17505700	5300	5300	5300	5300	0
627	20230714	104600	17505700	5300	5300	5300	5300	0
628	20230714	104500	17505700	5300	5270	5300	5270	700
629	20230714	104400	13803720	5270	5270	5270	5270	0
630	20230714	104300	13803720	5270	5270	5270	5270	2
631	20230714	104200	13793180	5270	5270	5270	5270	0
632	20230714	104100	13793180	5270	5270	5270	5270	20
633	20230714	104000	13687780	5240	5280	5280	5240	530
634	20230714	103900	10910540	5300	5300	5300	5300	0
635	20230714	103800	10910540	5300	5300	5300	5300	1
636	20230714	103700	10905240	5300	5300	5300	5300	0
637	20230714	103600	10905240	5300	5300	5300	5300	0
638	20230714	103500	10905240	5300	5300	5300	5300	0
639	20230714	103400	10905240	5300	5300	5300	5300	0
640	20230714	103300	10905240	5300	5300	5300	5300	0
641	20230714	103200	10905240	5300	5300	5300	5300	0
642	20230714	103100	10905240	5300	5300	5300	5300	0
643	20230714	103000	10905240	5300	5300	5300	5300	0
644	20230714	102900	10905240	5300	5300	5300	5300	1
645	20230714	102800	10899940	5300	5300	5300	5300	0
646	20230714	102700	10899940	5300	5300	5300	5300	0
647	20230714	102600	10899940	5300	5300	5300	5300	0
648	20230714	102500	10899940	5300	5300	5300	5300	74
649	20230714	102400	10507740	5300	5300	5300	5300	1
650	20230714	102300	10502440	5310	5310	5310	5310	0
651	20230714	102200	10502440	5310	5310	5310	5310	0
652	20230714	102100	10502440	5310	5310	5310	5310	1
653	20230714	102000	10497130	5310	5310	5310	5310	0
654	20230714	101900	10497130	5310	5310	5310	5310	0
655	20230714	101800	10497130	5310	5310	5310	5310	0
656	20230714	101700	10497130	5310	5310	5310	5310	0
657	20230714	101600	10497130	5310	5310	5310	5310	0
658	20230714	101500	10497130	5310	5310	5310	5310	0
659	20230714	101400	10497130	5310	5310	5310	5310	0
660	20230714	101300	10497130	5310	5310	5310	5310	0
661	20230714	101200	10497130	5310	5310	5310	5310	0
662	20230714	101100	10497130	5310	5310	5310	5310	0
663	20230714	101000	10497130	5310	5310	5310	5310	0
664	20230714	100900	10497130	5310	5310	5310	5310	0
665	20230714	100800	10497130	5310	5310	5310	5310	0
666	20230714	100700	10497130	5310	5310	5310	5310	0
667	20230714	100600	10497130	5310	5310	5310	5310	0
668	20230714	100500	10497130	5310	5310	5310	5310	0
669	20230714	100400	10497130	5310	5310	5310	5310	126
670	20230714	100300	9828070	5310	5300	5310	5300	384
671	20230714	100200	7789130	5300	5300	5300	5300	0
672	20230714	100100	7789130	5300	5300	5300	5300	0
673	20230714	100000	7789130	5300	5300	5300	5300	0
674	20230714	095900	7789130	5300	5300	5300	5300	0
675	20230714	095800	7789130	5300	5300	5300	5300	0
676	20230714	095700	7789130	5300	5300	5300	5300	0
677	20230714	095600	7789130	5300	5300	5300	5300	0
678	20230714	095500	7789130	5300	5300	5300	5300	1
679	20230714	095400	7783830	5300	5300	5300	5300	0
680	20230714	095300	7783830	5300	5300	5300	5300	0
681	20230714	095200	7783830	5300	5300	5300	5300	0
682	20230714	095100	7783830	5300	5300	5300	5300	0
683	20230714	095000	7783830	5300	5300	5300	5300	0
684	20230714	094900	7783830	5300	5300	5300	5300	0
685	20230714	094800	7783830	5300	5300	5300	5300	0
686	20230714	094700	7783830	5300	5300	5300	5300	0
687	20230714	094600	7783830	5300	5300	5300	5300	8
688	20230714	094500	7741430	5300	5300	5300	5300	1
689	20230714	094400	7736130	5300	5300	5300	5300	0
690	20230714	094300	7736130	5300	5300	5300	5300	0
691	20230714	094200	7736130	5300	5300	5300	5300	0
692	20230714	094100	7736130	5300	5300	5300	5300	1
693	20230714	094000	7730830	5300	5290	5310	5290	502
694	20230714	093900	5067230	5240	5290	5290	5240	181
695	20230714	093800	4118740	5300	5300	5300	5300	0
696	20230714	093700	4118740	5300	5300	5300	5300	0
697	20230714	093600	4118740	5300	5300	5300	5300	0
698	20230714	093500	4118740	5300	5280	5300	5220	251
699	20230714	093400	2803080	5310	5310	5310	5310	0
700	20230714	093300	2803080	5310	5310	5310	5310	5
701	20230714	093200	2776530	5310	5310	5310	5310	0
702	20230714	093100	2776530	5310	5310	5310	5310	0
703	20230714	093000	2776530	5310	5310	5310	5310	0
704	20230714	092900	2776530	5310	5310	5310	5310	0
705	20230714	092800	2776530	5310	5310	5310	5310	1
706	20230714	092700	2771220	5320	5320	5320	5320	0
707	20230714	092600	2771220	5320	5320	5320	5320	0
708	20230714	092500	2771220	5320	5320	5320	5320	0
709	20230714	092400	2771220	5320	5320	5320	5320	0
710	20230714	092300	2771220	5320	5320	5320	5320	0
711	20230714	092200	2771220	5320	5320	5320	5320	0
712	20230714	092100	2771220	5320	5320	5320	5320	2
713	20230714	092000	2760580	5320	5320	5320	5320	0
714	20230714	091900	2760580	5320	5320	5320	5320	0
715	20230714	091800	2760580	5320	5320	5320	5320	0
716	20230714	091700	2760580	5320	5320	5320	5320	0
717	20230714	091600	2760580	5320	5320	5320	5320	500
718	20230714	091500	100580	5320	5320	5320	5320	0
719	20230714	091400	100580	5320	5320	5320	5320	0
720	20230714	091300	100580	5320	5320	5320	5320	1
721	20230714	091200	95260	5320	5320	5320	5320	0
722	20230714	091100	95260	5320	5300	5320	5300	6
723	20230714	091000	63360	5280	5280	5280	5280	0
724	20230714	090900	63360	5280	5280	5280	5280	0
725	20230714	090800	63360	5280	5280	5280	5280	0
726	20230714	090700	63360	5280	5280	5280	5280	0
727	20230714	090600	63360	5280	5280	5280	5280	0
728	20230714	090500	63360	5280	5280	5280	5280	0
729	20230714	090400	63360	5280	5280	5280	5280	0
730	20230714	090300	63360	5280	5280	5280	5280	0
731	20230714	090200	63360	5280	5280	5280	5280	0
732	20230714	090100	63360	5280	5280	5280	5280	0
733	20230714	090000	63360	5280	5280	5280	5280	12