KissMeData/044820/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191700	24353570	9200	9200	9200	9200	486
3	20230707	191600	24353570	9200	9200	9200	9200	0
4	20230707	191500	24353570	9200	9200	9200	9200	0
5	20230707	191400	24353570	9200	9200	9200	9200	0
6	20230707	191300	24353570	9200	9200	9200	9200	0
7	20230707	191200	24353570	9200	9200	9200	9200	0
8	20230707	191100	24353570	9200	9200	9200	9200	0
9	20230707	191000	24353570	9200	9200	9200	9200	0
10	20230707	190900	24353570	9200	9200	9200	9200	0
11	20230707	190800	24353570	9200	9200	9200	9200	0
12	20230707	190700	24353570	9200	9200	9200	9200	0
13	20230707	190600	24353570	9200	9200	9200	9200	0
14	20230707	190500	24353570	9200	9200	9200	9200	0
15	20230707	190400	24353570	9200	9200	9200	9200	0
16	20230707	190300	24353570	9200	9200	9200	9200	0
17	20230707	190200	24353570	9200	9200	9200	9200	0
18	20230707	190100	24353570	9200	9200	9200	9200	0
19	20230707	190000	24353570	9200	9200	9200	9200	0
20	20230707	185900	24353570	9200	9200	9200	9200	0
21	20230707	185800	24353570	9200	9200	9200	9200	0
22	20230707	185700	24353570	9200	9200	9200	9200	0
23	20230707	185600	24353570	9200	9200	9200	9200	0
24	20230707	185500	24353570	9200	9200	9200	9200	0
25	20230707	185400	24353570	9200	9200	9200	9200	0
26	20230707	185300	24353570	9200	9200	9200	9200	0
27	20230707	185200	24353570	9200	9200	9200	9200	0
28	20230707	185100	24353570	9200	9200	9200	9200	0
29	20230707	185000	24353570	9200	9200	9200	9200	0
30	20230707	184900	24353570	9200	9200	9200	9200	0
31	20230707	184800	24353570	9200	9200	9200	9200	0
32	20230707	184700	24353570	9200	9200	9200	9200	486
33	20230707	184600	24353570	9200	9200	9200	9200	0
34	20230707	184500	24353570	9200	9200	9200	9200	0
35	20230707	184400	24353570	9200	9200	9200	9200	0
36	20230707	184300	24353570	9200	9200	9200	9200	0
37	20230707	184200	24353570	9200	9200	9200	9200	0
38	20230707	184100	24353570	9200	9200	9200	9200	0
39	20230707	184000	24353570	9200	9200	9200	9200	0
40	20230707	183900	24353570	9200	9200	9200	9200	0
41	20230707	183800	24353570	9200	9200	9200	9200	0
42	20230707	183700	24353570	9200	9200	9200	9200	0
43	20230707	183600	24353570	9200	9200	9200	9200	0
44	20230707	183500	24353570	9200	9200	9200	9200	0
45	20230707	183400	24353570	9200	9200	9200	9200	0
46	20230707	183300	24353570	9200	9200	9200	9200	0
47	20230707	183200	24353570	9200	9200	9200	9200	0
48	20230707	183100	24353570	9200	9200	9200	9200	0
49	20230707	183000	24353570	9200	9200	9200	9200	0
50	20230707	182900	24353570	9200	9200	9200	9200	0
51	20230707	182800	24353570	9200	9200	9200	9200	0
52	20230707	182700	24353570	9200	9200	9200	9200	0
53	20230707	182600	24353570	9200	9200	9200	9200	0
54	20230707	182500	24353570	9200	9200	9200	9200	0
55	20230707	182400	24353570	9200	9200	9200	9200	0
56	20230707	182300	24353570	9200	9200	9200	9200	0
57	20230707	182200	24353570	9200	9200	9200	9200	0
58	20230707	182100	24353570	9200	9200	9200	9200	0
59	20230707	182000	24353570	9200	9200	9200	9200	0
60	20230707	181900	24353570	9200	9200	9200	9200	0
61	20230707	181800	24353570	9200	9200	9200	9200	0
62	20230707	181700	24353570	9200	9200	9200	9200	486
63	20230707	181600	24353570	9200	9200	9200	9200	0
64	20230707	181500	24353570	9200	9200	9200	9200	0
65	20230707	181400	24353570	9200	9200	9200	9200	0
66	20230707	181300	24353570	9200	9200	9200	9200	0
67	20230707	181200	24353570	9200	9200	9200	9200	0
68	20230707	181100	24353570	9200	9200	9200	9200	0
69	20230707	181000	24353570	9200	9200	9200	9200	0
70	20230707	180900	24353570	9200	9200	9200	9200	0
71	20230707	180800	24353570	9200	9200	9200	9200	0
72	20230707	180700	24353570	9200	9200	9200	9200	0
73	20230707	180600	24353570	9200	9200	9200	9200	0
74	20230707	180500	24353570	9200	9200	9200	9200	0
75	20230707	180400	24353570	9200	9200	9200	9200	0
76	20230707	180300	24353570	9200	9200	9200	9200	0
77	20230707	180200	24353570	9200	9200	9200	9200	0
78	20230707	180100	24353570	9200	9200	9200	9200	0
79	20230707	180000	24353570	9200	9200	9200	9200	0
80	20230707	175900	24353570	9200	9200	9200	9200	0
81	20230707	175800	24353570	9200	9200	9200	9200	0
82	20230707	175700	24353570	9200	9200	9200	9200	0
83	20230707	175600	24353570	9200	9200	9200	9200	0
84	20230707	175500	24353570	9200	9200	9200	9200	0
85	20230707	175400	24353570	9200	9200	9200	9200	0
86	20230707	175300	24353570	9200	9200	9200	9200	0
87	20230707	175200	24353570	9200	9200	9200	9200	0
88	20230707	175100	24353570	9200	9200	9200	9200	0
89	20230707	175000	24353570	9200	9200	9200	9200	0
90	20230707	174900	24353570	9200	9200	9200	9200	0
91	20230707	174800	24353570	9200	9200	9200	9200	0
92	20230707	174700	24353570	9200	9200	9200	9200	486
93	20230707	174600	24353570	9200	9200	9200	9200	0
94	20230707	174500	24353570	9200	9200	9200	9200	0
95	20230707	174400	24353570	9200	9200	9200	9200	0
96	20230707	174300	24353570	9200	9200	9200	9200	0
97	20230707	174200	24353570	9200	9200	9200	9200	0
98	20230707	174100	24353570	9200	9200	9200	9200	0
99	20230707	174000	24353570	9200	9200	9200	9200	0
100	20230707	173900	24353570	9200	9200	9200	9200	0
101	20230707	173800	24353570	9200	9200	9200	9200	0
102	20230707	173700	24353570	9200	9200	9200	9200	0
103	20230707	173600	24353570	9200	9200	9200	9200	0
104	20230707	173500	24353570	9200	9200	9200	9200	0
105	20230707	173400	24353570	9200	9200	9200	9200	0
106	20230707	173300	24353570	9200	9200	9200	9200	0
107	20230707	173200	24353570	9200	9200	9200	9200	0
108	20230707	173100	24353570	9200	9200	9200	9200	0
109	20230707	173000	24353570	9200	9200	9200	9200	0
110	20230707	172900	24353570	9200	9200	9200	9200	0
111	20230707	172800	24353570	9200	9200	9200	9200	0
112	20230707	172700	24353570	9200	9200	9200	9200	0
113	20230707	172600	24353570	9200	9200	9200	9200	0
114	20230707	172500	24353570	9200	9200	9200	9200	0
115	20230707	172400	24353570	9200	9200	9200	9200	0
116	20230707	172300	24353570	9200	9200	9200	9200	0
117	20230707	172200	24353570	9200	9200	9200	9200	0
118	20230707	172100	24353570	9200	9200	9200	9200	0
119	20230707	172000	24353570	9200	9200	9200	9200	0
120	20230707	171900	24353570	9200	9200	9200	9200	0
121	20230707	171800	24353570	9200	9200	9200	9200	0
122	20230707	171700	24353570	9200	9200	9200	9200	486
123	20230707	171600	24353570	9200	9200	9200	9200	0
124	20230707	171500	24353570	9200	9200	9200	9200	0
125	20230707	171400	24353570	9200	9200	9200	9200	0
126	20230707	171300	24353570	9200	9200	9200	9200	0
127	20230707	171200	24353570	9200	9200	9200	9200	0
128	20230707	171100	24353570	9200	9200	9200	9200	0
129	20230707	171000	24353570	9200	9200	9200	9200	0
130	20230707	170900	24353570	9200	9200	9200	9200	0
131	20230707	170800	24353570	9200	9200	9200	9200	0
132	20230707	170700	24353570	9200	9200	9200	9200	0
133	20230707	170600	24353570	9200	9200	9200	9200	0
134	20230707	170500	24353570	9200	9200	9200	9200	0
135	20230707	170400	24353570	9200	9200	9200	9200	0
136	20230707	170300	24353570	9200	9200	9200	9200	0
137	20230707	170200	24353570	9200	9200	9200	9200	0
138	20230707	170100	24353570	9200	9200	9200	9200	0
139	20230707	170000	24353570	9200	9200	9200	9200	0
140	20230707	165900	24353570	9200	9200	9200	9200	0
141	20230707	165800	24353570	9200	9200	9200	9200	0
142	20230707	165700	24353570	9200	9200	9200	9200	0
143	20230707	165600	24353570	9200	9200	9200	9200	0
144	20230707	165500	24353570	9200	9200	9200	9200	0
145	20230707	165400	24353570	9200	9200	9200	9200	0
146	20230707	165300	24353570	9200	9200	9200	9200	0
147	20230707	165200	24353570	9200	9200	9200	9200	0
148	20230707	165100	24353570	9200	9200	9200	9200	0
149	20230707	165000	24353570	9200	9200	9200	9200	0
150	20230707	164900	24353570	9200	9200	9200	9200	0
151	20230707	164800	24353570	9200	9200	9200	9200	0
152	20230707	164700	24353570	9200	9200	9200	9200	486
153	20230707	164600	24353570	9200	9200	9200	9200	0
154	20230707	164500	24353570	9200	9200	9200	9200	0
155	20230707	164400	24353570	9200	9200	9200	9200	0
156	20230707	164300	24353570	9200	9200	9200	9200	0
157	20230707	164200	24353570	9200	9200	9200	9200	0
158	20230707	164100	24353570	9200	9200	9200	9200	0
159	20230707	164000	24353570	9200	9200	9200	9200	0
160	20230707	163900	24353570	9200	9200	9200	9200	0
161	20230707	163800	24353570	9200	9200	9200	9200	0
162	20230707	163700	24353570	9200	9200	9200	9200	0
163	20230707	163600	24353570	9200	9200	9200	9200	0
164	20230707	163500	24353570	9200	9200	9200	9200	0
165	20230707	163400	24353570	9200	9200	9200	9200	0
166	20230707	163300	24353570	9200	9200	9200	9200	0
167	20230707	163200	24353570	9200	9200	9200	9200	0
168	20230707	163100	24353570	9200	9200	9200	9200	0
169	20230707	163000	24353570	9200	9200	9200	9200	0
170	20230707	162900	24353570	9200	9200	9200	9200	0
171	20230707	162800	24353570	9200	9200	9200	9200	0
172	20230707	162700	24353570	9200	9200	9200	9200	0
173	20230707	162600	24353570	9200	9200	9200	9200	0
174	20230707	162500	24353570	9200	9200	9200	9200	0
175	20230707	162400	24353570	9200	9200	9200	9200	0
176	20230707	162300	24353570	9200	9200	9200	9200	0
177	20230707	162200	24353570	9200	9200	9200	9200	0
178	20230707	162100	24353570	9200	9200	9200	9200	0
179	20230707	162000	24353570	9200	9200	9200	9200	0
180	20230707	161900	24353570	9200	9200	9200	9200	0
181	20230707	161800	24353570	9200	9200	9200	9200	0
182	20230707	161700	24353570	9200	9200	9200	9200	486
183	20230707	161600	24353570	9200	9200	9200	9200	0
184	20230707	161500	24353570	9200	9200	9200	9200	0
185	20230707	161400	24353570	9200	9200	9200	9200	0
186	20230707	161300	24353570	9200	9200	9200	9200	0
187	20230707	161200	24353570	9200	9200	9200	9200	0
188	20230707	161100	24353570	9200	9200	9200	9200	0
189	20230707	161000	24353570	9200	9200	9200	9200	0
190	20230707	160900	24353570	9200	9200	9200	9200	0
191	20230707	160800	24353570	9200	9200	9200	9200	0
192	20230707	160700	24353570	9200	9200	9200	9200	0
193	20230707	160600	24353570	9200	9200	9200	9200	0
194	20230707	160500	24353570	9200	9200	9200	9200	0
195	20230707	160400	24353570	9200	9200	9200	9200	0
196	20230707	160300	24353570	9200	9200	9200	9200	0
197	20230707	160200	24353570	9200	9200	9200	9200	0
198	20230707	160100	24353570	9200	9200	9200	9200	0
199	20230707	160000	24353570	9200	9200	9200	9200	0
200	20230707	155900	24353570	9200	9200	9200	9200	0
201	20230707	155800	24353570	9200	9200	9200	9200	0
202	20230707	155700	24353570	9200	9200	9200	9200	0
203	20230707	155600	24353570	9200	9200	9200	9200	0
204	20230707	155500	24353570	9200	9200	9200	9200	0
205	20230707	155400	24353570	9200	9200	9200	9200	0
206	20230707	155300	24353570	9200	9200	9200	9200	0
207	20230707	155200	24353570	9200	9200	9200	9200	0
208	20230707	155100	24353570	9200	9200	9200	9200	0
209	20230707	155000	24353570	9200	9200	9200	9200	0
210	20230707	154900	24353570	9200	9200	9200	9200	0
211	20230707	154800	24353570	9200	9200	9200	9200	0
212	20230707	154700	24353570	9200	9200	9200	9200	486
213	20230707	154600	24353570	9200	9200	9200	9200	0
214	20230707	154500	24353570	9200	9200	9200	9200	0
215	20230707	154400	24353570	9200	9200	9200	9200	0
216	20230707	154300	24353570	9200	9200	9200	9200	0
217	20230707	154200	24353570	9200	9200	9200	9200	0
218	20230707	154100	24353570	9200	9200	9200	9200	0
219	20230707	154000	24353570	9200	9200	9200	9200	0
220	20230707	153900	24353570	9200	9200	9200	9200	0
221	20230707	153800	24353570	9200	9200	9200	9200	0
222	20230707	153700	24353570	9200	9200	9200	9200	0
223	20230707	153600	24353570	9200	9200	9200	9200	0
224	20230707	153500	24353570	9200	9200	9200	9200	0
225	20230707	153400	24353570	9200	9200	9200	9200	0
226	20230707	153300	24353570	9200	9200	9200	9200	0
227	20230707	153200	24353570	9200	9200	9200	9200	0
228	20230707	153100	24353570	9200	9200	9200	9200	0
229	20230707	153000	24353570	9200	9200	9200	9200	486
230	20230707	152900	19882370	9190	9190	9190	9190	0
231	20230707	152800	19882370	9190	9190	9190	9190	0
232	20230707	152700	19882370	9190	9190	9190	9190	0
233	20230707	152600	19882370	9190	9190	9190	9190	0
234	20230707	152500	19882370	9190	9190	9190	9190	0
235	20230707	152400	19882370	9190	9190	9190	9190	0
236	20230707	152300	19882370	9190	9190	9190	9190	0
237	20230707	152200	19882370	9190	9190	9190	9190	0
238	20230707	152100	19882370	9190	9190	9190	9190	0
239	20230707	152000	19882370	9190	9190	9190	9190	0
240	20230707	151900	19882370	9190	9160	9190	9160	197
241	20230707	151800	18075020	9130	9120	9130	9120	39
242	20230707	151700	17718970	9130	9130	9130	9130	1
243	20230707	151600	17709840	9130	9130	9170	9130	60
244	20230707	151500	17161550	9130	9130	9130	9130	1
245	20230707	151400	17152420	9160	9120	9160	9120	43
246	20230707	151300	16760220	9120	9140	9140	9120	2
247	20230707	151200	16741960	9110	9110	9110	9110	6
248	20230707	151100	16687300	9110	9110	9110	9110	0
249	20230707	151000	16687300	9110	9110	9110	9110	6
250	20230707	150900	16632640	9140	9110	9140	9110	6
251	20230707	150800	16577950	9100	9100	9100	9100	6
252	20230707	150700	16523350	9140	9140	9140	9140	0
253	20230707	150600	16523350	9140	9100	9140	9100	7
254	20230707	150500	16459610	9100	9100	9100	9100	6
255	20230707	150400	16405010	9100	9100	9100	9100	0
256	20230707	150300	16405010	9100	9150	9150	9100	7
257	20230707	150200	16341260	9100	9100	9100	9100	6
258	20230707	150100	16286660	9100	9100	9100	9100	6
259	20230707	150000	16232060	9150	9100	9150	9100	3
260	20230707	145900	16204660	9100	9150	9150	9100	5
261	20230707	145800	16159110	9100	9100	9100	9100	6
262	20230707	145700	16104510	9150	9150	9150	9150	1
263	20230707	145600	16095360	9100	9150	9150	9100	7
264	20230707	145500	16031610	9100	9100	9100	9100	6
265	20230707	145400	15977010	9150	9100	9150	9100	7
266	20230707	145300	15913260	9110	9110	9110	9110	0
267	20230707	145200	15913260	9110	9180	9180	9110	9
268	20230707	145100	15831180	9120	9100	9120	9100	56
269	20230707	145000	15320580	9100	9100	9100	9100	0
270	20230707	144900	15320580	9100	9100	9100	9100	6
271	20230707	144800	15265980	9100	9100	9100	9100	5
272	20230707	144700	15220480	9100	9100	9100	9100	6
273	20230707	144600	15165880	9100	9100	9100	9100	0
274	20230707	144500	15165880	9100	9100	9100	9100	6
275	20230707	144400	15111280	9100	9100	9100	9100	6
276	20230707	144300	15056680	9100	9100	9100	9100	0
277	20230707	144200	15056680	9100	9100	9100	9100	6
278	20230707	144100	15002080	9100	9100	9100	9100	6
279	20230707	144000	14947480	9100	9100	9100	9100	0
280	20230707	143900	14947480	9100	9100	9100	9100	6
281	20230707	143800	14892880	9100	9100	9100	9100	6
282	20230707	143700	14838280	9110	9110	9110	9110	41
283	20230707	143600	14464770	9110	9110	9110	9110	0
284	20230707	143500	14464770	9110	9110	9110	9110	6
285	20230707	143400	14410110	9110	9110	9110	9110	6
286	20230707	143300	14355450	9110	9110	9110	9110	0
287	20230707	143200	14355450	9110	9110	9110	9110	6
288	20230707	143100	14300790	9110	9110	9110	9110	6
289	20230707	143000	14246130	9120	9110	9120	9110	7
290	20230707	142900	14182350	9110	9110	9110	9110	0
291	20230707	142800	14182350	9110	9110	9110	9110	6
292	20230707	142700	14127690	9110	9110	9110	9110	5
293	20230707	142600	14082140	9110	9110	9110	9110	0
294	20230707	142500	14082140	9110	9110	9110	9110	6
295	20230707	142400	14027480	9110	9110	9110	9110	6
296	20230707	142300	13972820	9110	9110	9110	9110	6
297	20230707	142200	13918160	9120	9120	9120	9120	0
298	20230707	142100	13918160	9120	9120	9120	9120	2
299	20230707	142000	13899920	9160	9160	9160	9160	0
300	20230707	141900	13899920	9160	9160	9160	9160	8
301	20230707	141800	13826640	9160	9160	9160	9160	2
302	20230707	141700	13808320	9180	9180	9180	9180	0
303	20230707	141600	13808320	9180	9180	9180	9180	0
304	20230707	141500	13808320	9180	9180	9180	9180	0
305	20230707	141400	13808320	9180	9180	9180	9180	0
306	20230707	141300	13808320	9180	9180	9180	9180	0
307	20230707	141200	13808320	9180	9180	9180	9180	0
308	20230707	141100	13808320	9180	9180	9180	9180	0
309	20230707	141000	13808320	9180	9180	9180	9180	0
310	20230707	140900	13808320	9180	9180	9180	9180	0
311	20230707	140800	13808320	9180	9180	9180	9180	0
312	20230707	140700	13808320	9180	9180	9180	9180	0
313	20230707	140600	13808320	9180	9180	9180	9180	0
314	20230707	140500	13808320	9180	9180	9180	9180	0
315	20230707	140400	13808320	9180	9180	9180	9180	0
316	20230707	140300	13808320	9180	9180	9180	9180	1
317	20230707	140200	13799140	9140	9140	9180	9140	41
318	20230707	140100	13424360	9140	9140	9140	9140	0
319	20230707	140000	13424360	9140	9140	9140	9140	0
320	20230707	135900	13424360	9140	9140	9140	9140	0
321	20230707	135800	13424360	9140	9140	9140	9140	0
322	20230707	135700	13424360	9140	9140	9140	9140	0
323	20230707	135600	13424360	9140	9140	9140	9140	0
324	20230707	135500	13424360	9140	9140	9140	9140	0
325	20230707	135400	13424360	9140	9140	9140	9140	0
326	20230707	135300	13424360	9140	9140	9140	9140	0
327	20230707	135200	13424360	9140	9140	9140	9140	0
328	20230707	135100	13424360	9140	9140	9140	9140	0
329	20230707	135000	13424360	9140	9140	9140	9140	0
330	20230707	134900	13424360	9140	9140	9140	9140	0
331	20230707	134800	13424360	9140	9140	9140	9140	0
332	20230707	134700	13424360	9140	9140	9140	9140	30
333	20230707	134600	13150160	9140	9140	9140	9140	0
334	20230707	134500	13150160	9140	9140	9140	9140	0
335	20230707	134400	13150160	9140	9140	9140	9140	0
336	20230707	134300	13150160	9140	9140	9140	9140	0
337	20230707	134200	13150160	9140	9140	9140	9140	0
338	20230707	134100	13150160	9140	9130	9140	9130	101
339	20230707	134000	12228020	9130	9130	9130	9130	0
340	20230707	133900	12228020	9130	9130	9130	9130	0
341	20230707	133800	12228020	9130	9130	9130	9130	1
342	20230707	133700	12218890	9100	9100	9100	9100	0
343	20230707	133600	12218890	9100	9100	9100	9100	0
344	20230707	133500	12218890	9100	9100	9100	9100	0
345	20230707	133400	12218890	9100	9100	9100	9100	0
346	20230707	133300	12218890	9100	9100	9100	9100	0
347	20230707	133200	12218890	9100	9100	9100	9100	0
348	20230707	133100	12218890	9100	9100	9100	9100	0
349	20230707	133000	12218890	9100	9100	9100	9100	0
350	20230707	132900	12218890	9100	9100	9100	9100	0
351	20230707	132800	12218890	9100	9100	9100	9100	4
352	20230707	132700	12182490	9100	9100	9100	9100	2
353	20230707	132600	12164290	9130	9130	9130	9130	0
354	20230707	132500	12164290	9130	9130	9130	9130	0
355	20230707	132400	12164290	9130	9130	9130	9130	0
356	20230707	132300	12164290	9130	9130	9130	9130	0
357	20230707	132200	12164290	9130	9130	9130	9130	0
358	20230707	132100	12164290	9130	9130	9130	9130	0
359	20230707	132000	12164290	9130	9130	9130	9130	0
360	20230707	131900	12164290	9130	9130	9130	9130	0
361	20230707	131800	12164290	9130	9130	9130	9130	0
362	20230707	131700	12164290	9130	9130	9130	9130	0
363	20230707	131600	12164290	9130	9130	9130	9130	0
364	20230707	131500	12164290	9130	9130	9130	9130	1
365	20230707	131400	12155160	9100	9100	9100	9100	0
366	20230707	131300	12155160	9100	9100	9100	9100	0
367	20230707	131200	12155160	9100	9100	9100	9100	0
368	20230707	131100	12155160	9100	9100	9100	9100	3
369	20230707	131000	12127860	9130	9130	9130	9130	0
370	20230707	130900	12127860	9130	9130	9130	9130	0
371	20230707	130800	12127860	9130	9130	9130	9130	0
372	20230707	130700	12127860	9130	9130	9130	9130	0
373	20230707	130600	12127860	9130	9130	9130	9130	0
374	20230707	130500	12127860	9130	9130	9130	9130	0
375	20230707	130400	12127860	9130	9130	9130	9130	0
376	20230707	130300	12127860	9130	9130	9130	9130	0
377	20230707	130200	12127860	9130	9130	9130	9130	0
378	20230707	130100	12127860	9130	9130	9130	9130	0
379	20230707	130000	12127860	9130	9130	9130	9130	0
380	20230707	125900	12127860	9130	9130	9130	9130	0
381	20230707	125800	12127860	9130	9130	9130	9130	0
382	20230707	125700	12127860	9130	9130	9130	9130	0
383	20230707	125600	12127860	9130	9130	9130	9130	0
384	20230707	125500	12127860	9130	9130	9130	9130	0
385	20230707	125400	12127860	9130	9130	9130	9130	0
386	20230707	125300	12127860	9130	9130	9130	9130	0
387	20230707	125200	12127860	9130	9130	9130	9130	0
388	20230707	125100	12127860	9130	9130	9130	9130	0
389	20230707	125000	12127860	9130	9130	9130	9130	0
390	20230707	124900	12127860	9130	9130	9130	9130	0
391	20230707	124800	12127860	9130	9130	9130	9130	0
392	20230707	124700	12127860	9130	9130	9130	9130	0
393	20230707	124600	12127860	9130	9130	9130	9130	0
394	20230707	124500	12127860	9130	9130	9130	9130	0
395	20230707	124400	12127860	9130	9130	9130	9130	0
396	20230707	124300	12127860	9130	9130	9130	9130	0
397	20230707	124200	12127860	9130	9130	9130	9130	0
398	20230707	124100	12127860	9130	9130	9130	9130	0
399	20230707	124000	12127860	9130	9130	9130	9130	0
400	20230707	123900	12127860	9130	9130	9130	9130	1
401	20230707	123800	12118730	9100	9100	9100	9100	10
402	20230707	123700	12027730	9100	9100	9100	9100	0
403	20230707	123600	12027730	9100	9100	9100	9100	30
404	20230707	123500	11754730	9130	9130	9130	9130	0
405	20230707	123400	11754730	9130	9120	9130	9120	51
406	20230707	123300	11289600	9100	9100	9100	9100	0
407	20230707	123200	11289600	9100	9100	9100	9100	30
408	20230707	123100	11016600	9130	9130	9130	9130	0
409	20230707	123000	11016600	9130	9130	9130	9130	0
410	20230707	122900	11016600	9130	9130	9130	9130	0
411	20230707	122800	11016600	9130	9130	9130	9130	0
412	20230707	122700	11016600	9130	9130	9130	9130	0
413	20230707	122600	11016600	9130	9130	9130	9130	0
414	20230707	122500	11016600	9130	9130	9130	9130	0
415	20230707	122400	11016600	9130	9130	9130	9130	0
416	20230707	122300	11016600	9130	9130	9130	9130	0
417	20230707	122200	11016600	9130	9130	9130	9130	0
418	20230707	122100	11016600	9130	9130	9130	9130	0
419	20230707	122000	11016600	9130	9130	9130	9130	0
420	20230707	121900	11016600	9130	9130	9130	9130	0
421	20230707	121800	11016600	9130	9130	9130	9130	0
422	20230707	121700	11016600	9130	9130	9130	9130	0
423	20230707	121600	11016600	9130	9130	9130	9130	0
424	20230707	121500	11016600	9130	9130	9130	9130	0
425	20230707	121400	11016600	9130	9130	9130	9130	0
426	20230707	121300	11016600	9130	9130	9130	9130	0
427	20230707	121200	11016600	9130	9130	9130	9130	0
428	20230707	121100	11016600	9130	9130	9130	9130	0
429	20230707	121000	11016600	9130	9130	9130	9130	0
430	20230707	120900	11016600	9130	9130	9130	9130	0
431	20230707	120800	11016600	9130	9130	9130	9130	0
432	20230707	120700	11016600	9130	9130	9130	9130	0
433	20230707	120600	11016600	9130	9130	9130	9130	0
434	20230707	120500	11016600	9130	9130	9130	9130	0
435	20230707	120400	11016600	9130	9130	9130	9130	0
436	20230707	120300	11016600	9130	9130	9130	9130	0
437	20230707	120200	11016600	9130	9130	9130	9130	0
438	20230707	120100	11016600	9130	9130	9130	9130	0
439	20230707	120000	11016600	9130	9130	9130	9130	0
440	20230707	115900	11016600	9130	9130	9130	9130	0
441	20230707	115800	11016600	9130	9130	9130	9130	0
442	20230707	115700	11016600	9130	9130	9130	9130	0
443	20230707	115600	11016600	9130	9130	9130	9130	0
444	20230707	115500	11016600	9130	9130	9130	9130	0
445	20230707	115400	11016600	9130	9130	9130	9130	0
446	20230707	115300	11016600	9130	9130	9130	9130	0
447	20230707	115200	11016600	9130	9130	9130	9130	0
448	20230707	115100	11016600	9130	9130	9130	9130	0
449	20230707	115000	11016600	9130	9130	9130	9130	0
450	20230707	114900	11016600	9130	9130	9130	9130	0
451	20230707	114800	11016600	9130	9130	9130	9130	0
452	20230707	114700	11016600	9130	9130	9130	9130	0
453	20230707	114600	11016600	9130	9130	9130	9130	0
454	20230707	114500	11016600	9130	9130	9130	9130	0
455	20230707	114400	11016600	9130	9130	9130	9130	0
456	20230707	114300	11016600	9130	9130	9130	9130	0
457	20230707	114200	11016600	9130	9130	9130	9130	1
458	20230707	114100	11007470	9080	9080	9080	9080	0
459	20230707	114000	11007470	9080	9080	9080	9080	0
460	20230707	113900	11007470	9080	9080	9080	9080	10
461	20230707	113800	10916670	9080	9080	9080	9080	0
462	20230707	113700	10916670	9080	9080	9080	9080	1
463	20230707	113600	10907590	9130	9130	9130	9130	0
464	20230707	113500	10907590	9130	9130	9130	9130	0
465	20230707	113400	10907590	9130	9130	9130	9130	0
466	20230707	113300	10907590	9130	9130	9130	9130	0
467	20230707	113200	10907590	9130	9130	9130	9130	0
468	20230707	113100	10907590	9130	9130	9130	9130	0
469	20230707	113000	10907590	9130	9130	9130	9130	0
470	20230707	112900	10907590	9130	9130	9130	9130	0
471	20230707	112800	10907590	9130	9130	9130	9130	0
472	20230707	112700	10907590	9130	9130	9130	9130	0
473	20230707	112600	10907590	9130	9130	9130	9130	0
474	20230707	112500	10907590	9130	9130	9130	9130	0
475	20230707	112400	10907590	9130	9130	9130	9130	0
476	20230707	112300	10907590	9130	9130	9130	9130	0
477	20230707	112200	10907590	9130	9130	9130	9130	0
478	20230707	112100	10907590	9130	9130	9130	9130	0
479	20230707	112000	10907590	9130	9130	9130	9130	0
480	20230707	111900	10907590	9130	9070	9130	9070	12
481	20230707	111800	10798590	9070	9070	9070	9070	7
482	20230707	111700	10735100	9080	9080	9080	9080	200
483	20230707	111600	8919100	9080	9080	9080	9080	0
484	20230707	111500	8919100	9080	9080	9080	9080	0
485	20230707	111400	8919100	9080	9080	9080	9080	0
486	20230707	111300	8919100	9080	9080	9080	9080	0
487	20230707	111200	8919100	9080	9080	9080	9080	0
488	20230707	111100	8919100	9080	9080	9080	9080	0
489	20230707	111000	8919100	9080	9080	9080	9080	0
490	20230707	110900	8919100	9080	9080	9080	9080	1
491	20230707	110800	8910020	9080	9080	9080	9080	0
492	20230707	110700	8910020	9080	9080	9080	9080	0
493	20230707	110600	8910020	9080	9080	9080	9080	0
494	20230707	110500	8910020	9080	9080	9080	9080	2
495	20230707	110400	8891860	9140	9140	9140	9140	0
496	20230707	110300	8891860	9140	9140	9140	9140	0
497	20230707	110200	8891860	9140	9140	9140	9140	0
498	20230707	110100	8891860	9140	9140	9140	9140	0
499	20230707	110000	8891860	9140	9140	9140	9140	0
500	20230707	105900	8891860	9140	9140	9140	9140	0
501	20230707	105800	8891860	9140	9140	9140	9140	0
502	20230707	105700	8891860	9140	9140	9140	9140	0
503	20230707	105600	8891860	9140	9140	9140	9140	0
504	20230707	105500	8891860	9140	9140	9140	9140	0
505	20230707	105400	8891860	9140	9140	9140	9140	0
506	20230707	105300	8891860	9140	9140	9140	9140	0
507	20230707	105200	8891860	9140	9140	9140	9140	0
508	20230707	105100	8891860	9140	9140	9140	9140	0
509	20230707	105000	8891860	9140	9140	9140	9140	0
510	20230707	104900	8891860	9140	9140	9140	9140	0
511	20230707	104800	8891860	9140	9080	9140	9080	16
512	20230707	104700	8746520	9080	9080	9080	9080	0
513	20230707	104600	8746520	9080	9140	9140	9080	12
514	20230707	104500	8637500	9080	9080	9080	9080	0
515	20230707	104400	8637500	9080	9080	9080	9080	10
516	20230707	104300	8546700	9080	9080	9080	9080	0
517	20230707	104200	8546700	9080	9080	9080	9080	0
518	20230707	104100	8546700	9080	9110	9110	9080	32
519	20230707	104000	8256100	9130	9130	9130	9130	0
520	20230707	103900	8256100	9130	9130	9130	9130	1
521	20230707	103800	8246970	9100	9100	9100	9100	0
522	20230707	103700	8246970	9100	9100	9100	9100	0
523	20230707	103600	8246970	9100	9100	9100	9100	0
524	20230707	103500	8246970	9100	9100	9100	9100	0
525	20230707	103400	8246970	9100	9100	9100	9100	0
526	20230707	103300	8246970	9100	9100	9100	9100	0
527	20230707	103200	8246970	9100	9100	9100	9100	0
528	20230707	103100	8246970	9100	9100	9100	9100	0
529	20230707	103000	8246970	9100	9100	9100	9100	0
530	20230707	102900	8246970	9100	9100	9100	9100	0
531	20230707	102800	8246970	9100	9100	9100	9100	0
532	20230707	102700	8246970	9100	9100	9100	9100	0
533	20230707	102600	8246970	9100	9110	9110	9100	2
534	20230707	102500	8228760	9130	9130	9130	9130	0
535	20230707	102400	8228760	9130	9120	9130	9120	2
536	20230707	102300	8210510	9170	9170	9170	9170	0
537	20230707	102200	8210510	9170	9170	9170	9170	0
538	20230707	102100	8210510	9170	9170	9170	9170	0
539	20230707	102000	8210510	9170	9170	9170	9170	0
540	20230707	101900	8210510	9170	9120	9170	9120	5
541	20230707	101800	8164860	9080	9090	9090	9080	76
542	20230707	101700	7474320	9120	9120	9120	9120	0
543	20230707	101600	7474320	9120	9120	9120	9120	0
544	20230707	101500	7474320	9120	9120	9120	9120	0
545	20230707	101400	7474320	9120	9120	9120	9120	0
546	20230707	101300	7474320	9120	9120	9120	9120	0
547	20230707	101200	7474320	9120	9110	9120	9110	150
548	20230707	101100	6107520	9110	9110	9110	9110	0
549	20230707	101000	6107520	9110	9110	9110	9110	0
550	20230707	100900	6107520	9110	9110	9110	9110	0
551	20230707	100800	6107520	9110	9110	9110	9110	0
552	20230707	100700	6107520	9110	9100	9110	9100	4
553	20230707	100600	6071110	9110	9090	9110	9090	12
554	20230707	100500	5961980	9110	9080	9110	9080	77
555	20230707	100400	5262450	9100	9100	9100	9100	0
556	20230707	100300	5262450	9100	9100	9100	9100	1
557	20230707	100200	5253350	9090	9090	9090	9090	0
558	20230707	100100	5253350	9090	9090	9090	9090	55
559	20230707	100000	4753400	9110	9110	9110	9110	0
560	20230707	095900	4753400	9110	9110	9110	9110	0
561	20230707	095800	4753400	9110	9100	9110	9100	20
562	20230707	095700	4571330	9090	9090	9090	9090	0
563	20230707	095600	4571330	9090	9090	9090	9090	0
564	20230707	095500	4571330	9090	9090	9090	9090	0
565	20230707	095400	4571330	9090	9090	9090	9090	0
566	20230707	095300	4571330	9090	9090	9090	9090	0
567	20230707	095200	4571330	9090	9090	9090	9090	0
568	20230707	095100	4571330	9090	9090	9090	9090	0
569	20230707	095000	4571330	9090	9090	9090	9090	0
570	20230707	094900	4571330	9090	9090	9090	9090	0
571	20230707	094800	4571330	9090	9090	9090	9090	0
572	20230707	094700	4571330	9090	9090	9090	9090	0
573	20230707	094600	4571330	9090	9090	9090	9090	0
574	20230707	094500	4571330	9090	9090	9090	9090	0
575	20230707	094400	4571330	9090	9090	9090	9090	0
576	20230707	094300	4571330	9090	9090	9090	9090	0
577	20230707	094200	4571330	9090	9090	9090	9090	0
578	20230707	094100	4571330	9090	9090	9090	9090	14
579	20230707	094000	4444070	9090	9090	9090	9090	0
580	20230707	093900	4444070	9090	9090	9090	9090	0
581	20230707	093800	4444070	9090	9090	9090	9090	26
582	20230707	093700	4207730	9150	9150	9150	9150	0
583	20230707	093600	4207730	9150	9150	9150	9150	1
584	20230707	093500	4198580	9150	9150	9150	9150	1
585	20230707	093400	4189430	9100	9100	9100	9100	0
586	20230707	093300	4189430	9100	9100	9100	9100	1
587	20230707	093200	4180330	9190	9190	9190	9190	0
588	20230707	093100	4180330	9190	9090	9190	9090	151
589	20230707	093000	2807030	9080	9080	9080	9080	0
590	20230707	092900	2807030	9080	9080	9080	9080	3
591	20230707	092800	2779790	9080	9080	9080	9080	0
592	20230707	092700	2779790	9080	9080	9080	9080	1
593	20230707	092600	2770710	9090	9090	9090	9090	0
594	20230707	092500	2770710	9090	9090	9090	9090	20
595	20230707	092400	2588910	9100	9100	9100	9100	0
596	20230707	092300	2588910	9100	9100	9100	9100	0
597	20230707	092200	2588910	9100	9100	9100	9100	165
598	20230707	092100	1087410	9100	9100	9100	9100	0
599	20230707	092000	1087410	9100	9100	9100	9100	0
600	20230707	091900	1087410	9100	9120	9120	9100	55
601	20230707	091800	586710	9130	9130	9130	9130	0
602	20230707	091700	586710	9130	9130	9130	9130	4
603	20230707	091600	550190	9210	9210	9210	9210	2
604	20230707	091500	531770	9230	9230	9230	9230	0
605	20230707	091400	531770	9230	9230	9230	9230	0
606	20230707	091300	531770	9230	9230	9230	9230	0
607	20230707	091200	531770	9230	9230	9230	9230	0
608	20230707	091100	531770	9230	9230	9230	9230	0
609	20230707	091000	531770	9230	9230	9230	9230	0
610	20230707	090900	531770	9230	9230	9230	9230	0
611	20230707	090800	531770	9230	9230	9230	9230	0
612	20230707	090700	531770	9230	9230	9230	9230	0
613	20230707	090600	531770	9230	9230	9230	9230	0
614	20230707	090500	531770	9230	9230	9230	9230	0
615	20230707	090400	531770	9230	9230	9230	9230	0
616	20230707	090300	531770	9230	9230	9230	9230	0
617	20230707	090200	531770	9230	9230	9230	9230	0
618	20230707	090100	531770	9230	9180	9230	9180	6
619	20230707	090000	476640	9180	9160	9180	9160	52