KissMeData/265740/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	203100	132488580	8940	8940	8940	8940	362
3	20230711	203000	132488580	8940	8940	8940	8940	0
4	20230711	202900	132488580	8940	8940	8940	8940	0
5	20230711	202800	132488580	8940	8940	8940	8940	0
6	20230711	202700	132488580	8940	8940	8940	8940	0
7	20230711	202600	132488580	8940	8940	8940	8940	0
8	20230711	202500	132488580	8940	8940	8940	8940	0
9	20230711	202400	132488580	8940	8940	8940	8940	0
10	20230711	202300	132488580	8940	8940	8940	8940	0
11	20230711	202200	132488580	8940	8940	8940	8940	0
12	20230711	202100	132488580	8940	8940	8940	8940	0
13	20230711	202000	132488580	8940	8940	8940	8940	0
14	20230711	201900	132488580	8940	8940	8940	8940	0
15	20230711	201800	132488580	8940	8940	8940	8940	0
16	20230711	201700	132488580	8940	8940	8940	8940	0
17	20230711	201600	132488580	8940	8940	8940	8940	0
18	20230711	201500	132488580	8940	8940	8940	8940	0
19	20230711	201400	132488580	8940	8940	8940	8940	0
20	20230711	201300	132488580	8940	8940	8940	8940	0
21	20230711	201200	132488580	8940	8940	8940	8940	0
22	20230711	201100	132488580	8940	8940	8940	8940	0
23	20230711	201000	132488580	8940	8940	8940	8940	0
24	20230711	200900	132488580	8940	8940	8940	8940	0
25	20230711	200800	132488580	8940	8940	8940	8940	0
26	20230711	200700	132488580	8940	8940	8940	8940	0
27	20230711	200600	132488580	8940	8940	8940	8940	0
28	20230711	200500	132488580	8940	8940	8940	8940	0
29	20230711	200400	132488580	8940	8940	8940	8940	0
30	20230711	200300	132488580	8940	8940	8940	8940	0
31	20230711	200200	132488580	8940	8940	8940	8940	0
32	20230711	200100	132488580	8940	8940	8940	8940	362
33	20230711	200000	132488580	8940	8940	8940	8940	0
34	20230711	195900	132488580	8940	8940	8940	8940	0
35	20230711	195800	132488580	8940	8940	8940	8940	0
36	20230711	195700	132488580	8940	8940	8940	8940	0
37	20230711	195600	132488580	8940	8940	8940	8940	0
38	20230711	195500	132488580	8940	8940	8940	8940	0
39	20230711	195400	132488580	8940	8940	8940	8940	0
40	20230711	195300	132488580	8940	8940	8940	8940	0
41	20230711	195200	132488580	8940	8940	8940	8940	0
42	20230711	195100	132488580	8940	8940	8940	8940	0
43	20230711	195000	132488580	8940	8940	8940	8940	0
44	20230711	194900	132488580	8940	8940	8940	8940	0
45	20230711	194800	132488580	8940	8940	8940	8940	0
46	20230711	194700	132488580	8940	8940	8940	8940	0
47	20230711	194600	132488580	8940	8940	8940	8940	0
48	20230711	194500	132488580	8940	8940	8940	8940	0
49	20230711	194400	132488580	8940	8940	8940	8940	0
50	20230711	194300	132488580	8940	8940	8940	8940	0
51	20230711	194200	132488580	8940	8940	8940	8940	0
52	20230711	194100	132488580	8940	8940	8940	8940	0
53	20230711	194000	132488580	8940	8940	8940	8940	0
54	20230711	193900	132488580	8940	8940	8940	8940	0
55	20230711	193800	132488580	8940	8940	8940	8940	0
56	20230711	193700	132488580	8940	8940	8940	8940	0
57	20230711	193600	132488580	8940	8940	8940	8940	0
58	20230711	193500	132488580	8940	8940	8940	8940	0
59	20230711	193400	132488580	8940	8940	8940	8940	0
60	20230711	193300	132488580	8940	8940	8940	8940	0
61	20230711	193200	132488580	8940	8940	8940	8940	0
62	20230711	193100	132488580	8940	8940	8940	8940	362
63	20230711	193000	132488580	8940	8940	8940	8940	0
64	20230711	192900	132488580	8940	8940	8940	8940	0
65	20230711	192800	132488580	8940	8940	8940	8940	0
66	20230711	192700	132488580	8940	8940	8940	8940	0
67	20230711	192600	132488580	8940	8940	8940	8940	0
68	20230711	192500	132488580	8940	8940	8940	8940	0
69	20230711	192400	132488580	8940	8940	8940	8940	0
70	20230711	192300	132488580	8940	8940	8940	8940	0
71	20230711	192200	132488580	8940	8940	8940	8940	0
72	20230711	192100	132488580	8940	8940	8940	8940	0
73	20230711	192000	132488580	8940	8940	8940	8940	0
74	20230711	191900	132488580	8940	8940	8940	8940	0
75	20230711	191800	132488580	8940	8940	8940	8940	0
76	20230711	191700	132488580	8940	8940	8940	8940	0
77	20230711	191600	132488580	8940	8940	8940	8940	0
78	20230711	191500	132488580	8940	8940	8940	8940	0
79	20230711	191400	132488580	8940	8940	8940	8940	0
80	20230711	191300	132488580	8940	8940	8940	8940	0
81	20230711	191200	132488580	8940	8940	8940	8940	0
82	20230711	191100	132488580	8940	8940	8940	8940	0
83	20230711	191000	132488580	8940	8940	8940	8940	0
84	20230711	190900	132488580	8940	8940	8940	8940	0
85	20230711	190800	132488580	8940	8940	8940	8940	0
86	20230711	190700	132488580	8940	8940	8940	8940	0
87	20230711	190600	132488580	8940	8940	8940	8940	0
88	20230711	190500	132488580	8940	8940	8940	8940	0
89	20230711	190400	132488580	8940	8940	8940	8940	0
90	20230711	190300	132488580	8940	8940	8940	8940	0
91	20230711	190200	132488580	8940	8940	8940	8940	0
92	20230711	190100	132488580	8940	8940	8940	8940	362
93	20230711	190000	132488580	8940	8940	8940	8940	0
94	20230711	185900	132488580	8940	8940	8940	8940	0
95	20230711	185800	132488580	8940	8940	8940	8940	0
96	20230711	185700	132488580	8940	8940	8940	8940	0
97	20230711	185600	132488580	8940	8940	8940	8940	0
98	20230711	185500	132488580	8940	8940	8940	8940	0
99	20230711	185400	132488580	8940	8940	8940	8940	0
100	20230711	185300	132488580	8940	8940	8940	8940	0
101	20230711	185200	132488580	8940	8940	8940	8940	0
102	20230711	185100	132488580	8940	8940	8940	8940	0
103	20230711	185000	132488580	8940	8940	8940	8940	0
104	20230711	184900	132488580	8940	8940	8940	8940	0
105	20230711	184800	132488580	8940	8940	8940	8940	0
106	20230711	184700	132488580	8940	8940	8940	8940	0
107	20230711	184600	132488580	8940	8940	8940	8940	0
108	20230711	184500	132488580	8940	8940	8940	8940	0
109	20230711	184400	132488580	8940	8940	8940	8940	0
110	20230711	184300	132488580	8940	8940	8940	8940	0
111	20230711	184200	132488580	8940	8940	8940	8940	0
112	20230711	184100	132488580	8940	8940	8940	8940	0
113	20230711	184000	132488580	8940	8940	8940	8940	0
114	20230711	183900	132488580	8940	8940	8940	8940	0
115	20230711	183800	132488580	8940	8940	8940	8940	0
116	20230711	183700	132488580	8940	8940	8940	8940	0
117	20230711	183600	132488580	8940	8940	8940	8940	0
118	20230711	183500	132488580	8940	8940	8940	8940	0
119	20230711	183400	132488580	8940	8940	8940	8940	0
120	20230711	183300	132488580	8940	8940	8940	8940	0
121	20230711	183200	132488580	8940	8940	8940	8940	0
122	20230711	183100	132488580	8940	8940	8940	8940	362
123	20230711	183000	132488580	8940	8940	8940	8940	0
124	20230711	182900	132488580	8940	8940	8940	8940	0
125	20230711	182800	132488580	8940	8940	8940	8940	0
126	20230711	182700	132488580	8940	8940	8940	8940	0
127	20230711	182600	132488580	8940	8940	8940	8940	0
128	20230711	182500	132488580	8940	8940	8940	8940	0
129	20230711	182400	132488580	8940	8940	8940	8940	0
130	20230711	182300	132488580	8940	8940	8940	8940	0
131	20230711	182200	132488580	8940	8940	8940	8940	0
132	20230711	182100	132488580	8940	8940	8940	8940	0
133	20230711	182000	132488580	8940	8940	8940	8940	0
134	20230711	181900	132488580	8940	8940	8940	8940	0
135	20230711	181800	132488580	8940	8940	8940	8940	0
136	20230711	181700	132488580	8940	8940	8940	8940	0
137	20230711	181600	132488580	8940	8940	8940	8940	0
138	20230711	181500	132488580	8940	8940	8940	8940	0
139	20230711	181400	132488580	8940	8940	8940	8940	0
140	20230711	181300	132488580	8940	8940	8940	8940	0
141	20230711	181200	132488580	8940	8940	8940	8940	0
142	20230711	181100	132488580	8940	8940	8940	8940	0
143	20230711	181000	132488580	8940	8940	8940	8940	0
144	20230711	180900	132488580	8940	8940	8940	8940	0
145	20230711	180800	132488580	8940	8940	8940	8940	0
146	20230711	180700	132488580	8940	8940	8940	8940	0
147	20230711	180600	132488580	8940	8940	8940	8940	0
148	20230711	180500	132488580	8940	8940	8940	8940	0
149	20230711	180400	132488580	8940	8940	8940	8940	0
150	20230711	180300	132488580	8940	8940	8940	8940	0
151	20230711	180200	132488580	8940	8940	8940	8940	0
152	20230711	180100	132488580	8940	8940	8940	8940	362
153	20230711	180000	132488580	8940	8940	8940	8940	0
154	20230711	175900	132488580	8940	8940	8940	8940	0
155	20230711	175800	132488580	8940	8940	8940	8940	0
156	20230711	175700	132488580	8940	8940	8940	8940	0
157	20230711	175600	132488580	8940	8940	8940	8940	0
158	20230711	175500	132488580	8940	8940	8940	8940	0
159	20230711	175400	132488580	8940	8940	8940	8940	0
160	20230711	175300	132488580	8940	8940	8940	8940	0
161	20230711	175200	132488580	8940	8940	8940	8940	0
162	20230711	175100	132488580	8940	8940	8940	8940	0
163	20230711	175000	132488580	8940	8940	8940	8940	0
164	20230711	174900	132488580	8940	8940	8940	8940	0
165	20230711	174800	132488580	8940	8940	8940	8940	0
166	20230711	174700	132488580	8940	8940	8940	8940	0
167	20230711	174600	132488580	8940	8940	8940	8940	0
168	20230711	174500	132488580	8940	8940	8940	8940	0
169	20230711	174400	132488580	8940	8940	8940	8940	0
170	20230711	174300	132488580	8940	8940	8940	8940	0
171	20230711	174200	132488580	8940	8940	8940	8940	0
172	20230711	174100	132488580	8940	8940	8940	8940	0
173	20230711	174000	132488580	8940	8940	8940	8940	0
174	20230711	173900	132488580	8940	8940	8940	8940	0
175	20230711	173800	132488580	8940	8940	8940	8940	0
176	20230711	173700	132488580	8940	8940	8940	8940	0
177	20230711	173600	132488580	8940	8940	8940	8940	0
178	20230711	173500	132488580	8940	8940	8940	8940	0
179	20230711	173400	132488580	8940	8940	8940	8940	0
180	20230711	173300	132488580	8940	8940	8940	8940	0
181	20230711	173200	132488580	8940	8940	8940	8940	0
182	20230711	173100	132488580	8940	8940	8940	8940	362
183	20230711	173000	132488580	8940	8940	8940	8940	0
184	20230711	172900	132488580	8940	8940	8940	8940	0
185	20230711	172800	132488580	8940	8940	8940	8940	0
186	20230711	172700	132488580	8940	8940	8940	8940	0
187	20230711	172600	132488580	8940	8940	8940	8940	0
188	20230711	172500	132488580	8940	8940	8940	8940	0
189	20230711	172400	132488580	8940	8940	8940	8940	0
190	20230711	172300	132488580	8940	8940	8940	8940	0
191	20230711	172200	132488580	8940	8940	8940	8940	0
192	20230711	172100	132488580	8940	8940	8940	8940	0
193	20230711	172000	132488580	8940	8940	8940	8940	0
194	20230711	171900	132488580	8940	8940	8940	8940	0
195	20230711	171800	132488580	8940	8940	8940	8940	0
196	20230711	171700	132488580	8940	8940	8940	8940	0
197	20230711	171600	132488580	8940	8940	8940	8940	0
198	20230711	171500	132488580	8940	8940	8940	8940	0
199	20230711	171400	132488580	8940	8940	8940	8940	0
200	20230711	171300	132488580	8940	8940	8940	8940	0
201	20230711	171200	132488580	8940	8940	8940	8940	0
202	20230711	171100	132488580	8940	8940	8940	8940	0
203	20230711	171000	132488580	8940	8940	8940	8940	0
204	20230711	170900	132488580	8940	8940	8940	8940	0
205	20230711	170800	132488580	8940	8940	8940	8940	0
206	20230711	170700	132488580	8940	8940	8940	8940	0
207	20230711	170600	132488580	8940	8940	8940	8940	0
208	20230711	170500	132488580	8940	8940	8940	8940	0
209	20230711	170400	132488580	8940	8940	8940	8940	0
210	20230711	170300	132488580	8940	8940	8940	8940	0
211	20230711	170200	132488580	8940	8940	8940	8940	0
212	20230711	170100	132488580	8940	8940	8940	8940	362
213	20230711	170000	132488580	8940	8940	8940	8940	0
214	20230711	165900	132488580	8940	8940	8940	8940	0
215	20230711	165800	132488580	8940	8940	8940	8940	0
216	20230711	165700	132488580	8940	8940	8940	8940	0
217	20230711	165600	132488580	8940	8940	8940	8940	0
218	20230711	165500	132488580	8940	8940	8940	8940	0
219	20230711	165400	132488580	8940	8940	8940	8940	0
220	20230711	165300	132488580	8940	8940	8940	8940	0
221	20230711	165200	132488580	8940	8940	8940	8940	0
222	20230711	165100	132488580	8940	8940	8940	8940	0
223	20230711	165000	132488580	8940	8940	8940	8940	0
224	20230711	164900	132488580	8940	8940	8940	8940	0
225	20230711	164800	132488580	8940	8940	8940	8940	0
226	20230711	164700	132488580	8940	8940	8940	8940	0
227	20230711	164600	132488580	8940	8940	8940	8940	0
228	20230711	164500	132488580	8940	8940	8940	8940	0
229	20230711	164400	132488580	8940	8940	8940	8940	0
230	20230711	164300	132488580	8940	8940	8940	8940	0
231	20230711	164200	132488580	8940	8940	8940	8940	0
232	20230711	164100	132488580	8940	8940	8940	8940	0
233	20230711	164000	132488580	8940	8940	8940	8940	0
234	20230711	163900	132488580	8940	8940	8940	8940	0
235	20230711	163800	132488580	8940	8940	8940	8940	0
236	20230711	163700	132488580	8940	8940	8940	8940	0
237	20230711	163600	132488580	8940	8940	8940	8940	0
238	20230711	163500	132488580	8940	8940	8940	8940	0
239	20230711	163400	132488580	8940	8940	8940	8940	0
240	20230711	163300	132488580	8940	8940	8940	8940	0
241	20230711	163200	132488580	8940	8940	8940	8940	0
242	20230711	163100	132488580	8940	8940	8940	8940	362
243	20230711	163000	132488580	8940	8940	8940	8940	0
244	20230711	162900	132488580	8940	8940	8940	8940	0
245	20230711	162800	132488580	8940	8940	8940	8940	0
246	20230711	162700	132488580	8940	8940	8940	8940	0
247	20230711	162600	132488580	8940	8940	8940	8940	0
248	20230711	162500	132488580	8940	8940	8940	8940	0
249	20230711	162400	132488580	8940	8940	8940	8940	0
250	20230711	162300	132488580	8940	8940	8940	8940	0
251	20230711	162200	132488580	8940	8940	8940	8940	0
252	20230711	162100	132488580	8940	8940	8940	8940	0
253	20230711	162000	132488580	8940	8940	8940	8940	0
254	20230711	161900	132488580	8940	8940	8940	8940	0
255	20230711	161800	132488580	8940	8940	8940	8940	0
256	20230711	161700	132488580	8940	8940	8940	8940	0
257	20230711	161600	132488580	8940	8940	8940	8940	0
258	20230711	161500	132488580	8940	8940	8940	8940	0
259	20230711	161400	132488580	8940	8940	8940	8940	0
260	20230711	161300	132488580	8940	8940	8940	8940	0
261	20230711	161200	132488580	8940	8940	8940	8940	0
262	20230711	161100	132488580	8940	8940	8940	8940	0
263	20230711	161000	132488580	8940	8940	8940	8940	0
264	20230711	160900	132488580	8940	8940	8940	8940	0
265	20230711	160800	132488580	8940	8940	8940	8940	0
266	20230711	160700	132488580	8940	8940	8940	8940	0
267	20230711	160600	132488580	8940	8940	8940	8940	0
268	20230711	160500	132488580	8940	8940	8940	8940	0
269	20230711	160400	132488580	8940	8940	8940	8940	0
270	20230711	160300	132488580	8940	8940	8940	8940	0
271	20230711	160200	132488580	8940	8940	8940	8940	0
272	20230711	160100	132488580	8940	8940	8940	8940	362
273	20230711	160000	132488580	8940	8940	8940	8940	0
274	20230711	155900	132488580	8940	8940	8940	8940	0
275	20230711	155800	132488580	8940	8940	8940	8940	0
276	20230711	155700	132488580	8940	8940	8940	8940	0
277	20230711	155600	132488580	8940	8940	8940	8940	0
278	20230711	155500	132488580	8940	8940	8940	8940	0
279	20230711	155400	132488580	8940	8940	8940	8940	0
280	20230711	155300	132488580	8940	8940	8940	8940	0
281	20230711	155200	132488580	8940	8940	8940	8940	0
282	20230711	155100	132488580	8940	8940	8940	8940	0
283	20230711	155000	132488580	8940	8940	8940	8940	0
284	20230711	154900	132488580	8940	8940	8940	8940	0
285	20230711	154800	132488580	8940	8940	8940	8940	0
286	20230711	154700	132488580	8940	8940	8940	8940	0
287	20230711	154600	132488580	8940	8940	8940	8940	0
288	20230711	154500	132488580	8940	8940	8940	8940	0
289	20230711	154400	132488580	8940	8940	8940	8940	0
290	20230711	154300	132488580	8940	8940	8940	8940	0
291	20230711	154200	132488580	8940	8940	8940	8940	0
292	20230711	154100	132488580	8940	8940	8940	8940	0
293	20230711	154000	132488580	8940	8940	8940	8940	0
294	20230711	153900	132488580	8940	8940	8940	8940	0
295	20230711	153800	132488580	8940	8940	8940	8940	0
296	20230711	153700	132488580	8940	8940	8940	8940	0
297	20230711	153600	132488580	8940	8940	8940	8940	0
298	20230711	153500	132488580	8940	8940	8940	8940	0
299	20230711	153400	132488580	8940	8940	8940	8940	0
300	20230711	153300	132488580	8940	8940	8940	8940	0
301	20230711	153200	132488580	8940	8940	8940	8940	0
302	20230711	153100	132488580	8940	8940	8940	8940	362
303	20230711	153000	132488580	8940	8940	8940	8940	362
304	20230711	152900	129252300	8940	8940	8940	8940	0
305	20230711	152800	129252300	8940	8940	8940	8940	0
306	20230711	152700	129252300	8940	8940	8940	8940	0
307	20230711	152600	129252300	8940	8940	8940	8940	0
308	20230711	152500	129252300	8940	8940	8940	8940	0
309	20230711	152400	129252300	8940	8940	8940	8940	0
310	20230711	152300	129252300	8940	8940	8940	8940	0
311	20230711	152200	129252300	8940	8940	8940	8940	0
312	20230711	152100	129252300	8940	8940	8940	8940	0
313	20230711	152000	129252300	8940	8940	8940	8940	0
314	20230711	151900	129252300	8940	8910	8940	8890	48
315	20230711	151800	128825080	8940	8940	8940	8940	0
316	20230711	151700	128825080	8940	8940	8940	8940	0
317	20230711	151600	128825080	8940	8940	8940	8940	0
318	20230711	151500	128825080	8940	8940	8940	8940	0
319	20230711	151400	128825080	8940	8940	8940	8940	0
320	20230711	151300	128825080	8940	8940	8940	8940	0
321	20230711	151200	128825080	8940	8940	8940	8940	0
322	20230711	151100	128825080	8940	8940	8940	8940	0
323	20230711	151000	128825080	8940	8940	8940	8940	320
324	20230711	150900	125964280	8940	8920	8940	8920	280
325	20230711	150800	123463840	8920	8920	8920	8920	0
326	20230711	150700	123463840	8920	8920	8920	8920	0
327	20230711	150600	123463840	8920	8920	8920	8920	0
328	20230711	150500	123463840	8920	8920	8920	8920	0
329	20230711	150400	123463840	8920	8920	8920	8920	141
330	20230711	150300	122206120	8910	8910	8910	8910	155
331	20230711	150200	120825070	8910	8910	8910	8910	0
332	20230711	150100	120825070	8910	8910	8910	8910	0
333	20230711	150000	120825070	8910	8900	8910	8900	863
334	20230711	145900	113144320	8900	8890	8900	8890	464
335	20230711	145800	109019140	8880	8880	8880	8880	20
336	20230711	145700	108841540	8890	8890	8890	8890	0
337	20230711	145600	108841540	8890	8890	8890	8890	0
338	20230711	145500	108841540	8890	8890	8890	8890	0
339	20230711	145400	108841540	8890	8890	8890	8890	0
340	20230711	145300	108841540	8890	8890	8890	8890	0
341	20230711	145200	108841540	8890	8890	8890	8890	18
342	20230711	145100	108681520	8890	8890	8890	8890	0
343	20230711	145000	108681520	8890	8890	8890	8890	18
344	20230711	144900	108521500	8890	8890	8890	8890	1
345	20230711	144800	108512610	8890	8890	8890	8890	0
346	20230711	144700	108512610	8890	8890	8890	8890	0
347	20230711	144600	108512610	8890	8890	8890	8890	0
348	20230711	144500	108512610	8890	8890	8890	8890	0
349	20230711	144400	108512610	8890	8870	8890	8870	355
350	20230711	144300	105356850	8870	8870	8870	8870	0
351	20230711	144200	105356850	8870	8870	8870	8870	0
352	20230711	144100	105356850	8870	8870	8870	8870	0
353	20230711	144000	105356850	8870	8870	8870	8870	0
354	20230711	143900	105356850	8870	8870	8870	8870	0
355	20230711	143800	105356850	8870	8870	8870	8870	1
356	20230711	143700	105347980	8870	8870	8870	8870	1
357	20230711	143600	105339110	8870	8870	8870	8870	0
358	20230711	143500	105339110	8870	8870	8870	8870	1
359	20230711	143400	105330240	8870	8870	8870	8870	0
360	20230711	143300	105330240	8870	8870	8870	8870	0
361	20230711	143200	105330240	8870	8870	8870	8870	0
362	20230711	143100	105330240	8870	8870	8870	8870	0
363	20230711	143000	105330240	8870	8870	8870	8870	0
364	20230711	142900	105330240	8870	8870	8870	8870	0
365	20230711	142800	105330240	8870	8870	8870	8870	0
366	20230711	142700	105330240	8870	8870	8870	8870	0
367	20230711	142600	105330240	8870	8870	8870	8870	0
368	20230711	142500	105330240	8870	8870	8870	8870	0
369	20230711	142400	105330240	8870	8870	8870	8870	0
370	20230711	142300	105330240	8870	8870	8870	8870	97
371	20230711	142200	104469850	8870	8870	8870	8870	2
372	20230711	142100	104452110	8840	8840	8840	8840	2
373	20230711	142000	104434430	8840	8840	8840	8840	84
374	20230711	141900	103691870	8840	8840	8840	8840	0
375	20230711	141800	103691870	8840	8840	8840	8840	0
376	20230711	141700	103691870	8840	8860	8860	8840	20
377	20230711	141600	103514910	8880	8880	8880	8880	0
378	20230711	141500	103514910	8880	8880	8880	8880	0
379	20230711	141400	103514910	8880	8880	8880	8880	0
380	20230711	141300	103514910	8880	8880	8880	8880	9
381	20230711	141200	103434990	8880	8880	8880	8880	0
382	20230711	141100	103434990	8880	8880	8880	8880	1
383	20230711	141000	103426110	8880	8880	8880	8880	0
384	20230711	140900	103426110	8880	8880	8880	8880	11
385	20230711	140800	103328430	8890	8890	8890	8890	0
386	20230711	140700	103328430	8890	8890	8890	8890	0
387	20230711	140600	103328430	8890	8890	8890	8890	0
388	20230711	140500	103328430	8890	8890	8890	8890	0
389	20230711	140400	103328430	8890	8890	8890	8890	0
390	20230711	140300	103328430	8890	8890	8890	8890	0
391	20230711	140200	103328430	8890	8890	8890	8890	0
392	20230711	140100	103328430	8890	8890	8890	8890	0
393	20230711	140000	103328430	8890	8860	8890	8860	10
394	20230711	135900	103239740	8890	8890	8890	8890	0
395	20230711	135800	103239740	8890	8890	8890	8890	0
396	20230711	135700	103239740	8890	8890	8890	8890	0
397	20230711	135600	103239740	8890	8890	8890	8890	0
398	20230711	135500	103239740	8890	8890	8890	8890	0
399	20230711	135400	103239740	8890	8890	8890	8890	0
400	20230711	135300	103239740	8890	8890	8890	8890	10
401	20230711	135200	103150840	8890	8890	8890	8890	0
402	20230711	135100	103150840	8890	8890	8890	8890	0
403	20230711	135000	103150840	8890	8890	8890	8890	5
404	20230711	134900	103106390	8860	8860	8860	8860	0
405	20230711	134800	103106390	8860	8860	8860	8860	66
406	20230711	134700	102521630	8890	8890	8890	8890	499
407	20230711	134600	98085520	8890	8890	8890	8890	0
408	20230711	134500	98085520	8890	8890	8890	8890	0
409	20230711	134400	98085520	8890	8890	8890	8890	0
410	20230711	134300	98085520	8890	8890	8890	8890	0
411	20230711	134200	98085520	8890	8890	8890	8890	0
412	20230711	134100	98085520	8890	8890	8890	8890	0
413	20230711	134000	98085520	8890	8890	8890	8890	0
414	20230711	133900	98085520	8890	8890	8890	8890	0
415	20230711	133800	98085520	8890	8890	8890	8890	0
416	20230711	133700	98085520	8890	8890	8890	8890	0
417	20230711	133600	98085520	8890	8890	8890	8890	0
418	20230711	133500	98085520	8890	8890	8890	8890	0
419	20230711	133400	98085520	8890	8890	8890	8890	0
420	20230711	133300	98085520	8890	8890	8890	8890	2
421	20230711	133200	98067740	8890	8890	8890	8890	0
422	20230711	133100	98067740	8890	8890	8890	8890	0
423	20230711	133000	98067740	8890	8890	8890	8890	0
424	20230711	132900	98067740	8890	8890	8890	8890	0
425	20230711	132800	98067740	8890	8890	8890	8890	0
426	20230711	132700	98067740	8890	8890	8890	8890	0
427	20230711	132600	98067740	8890	8890	8890	8890	0
428	20230711	132500	98067740	8890	8890	8890	8890	0
429	20230711	132400	98067740	8890	8890	8890	8890	0
430	20230711	132300	98067740	8890	8890	8890	8890	0
431	20230711	132200	98067740	8890	8890	8890	8890	0
432	20230711	132100	98067740	8890	8890	8890	8890	0
433	20230711	132000	98067740	8890	8890	8890	8890	0
434	20230711	131900	98067740	8890	8890	8890	8890	0
435	20230711	131800	98067740	8890	8890	8890	8890	0
436	20230711	131700	98067740	8890	8890	8890	8890	0
437	20230711	131600	98067740	8890	8890	8890	8890	0
438	20230711	131500	98067740	8890	8890	8890	8890	235
439	20230711	131400	95978590	8890	8890	8890	8890	0
440	20230711	131300	95978590	8890	8890	8890	8890	0
441	20230711	131200	95978590	8890	8890	8890	8890	0
442	20230711	131100	95978590	8890	8890	8890	8890	0
443	20230711	131000	95978590	8890	8890	8890	8890	0
444	20230711	130900	95978590	8890	8890	8890	8890	0
445	20230711	130800	95978590	8890	8890	8890	8890	0
446	20230711	130700	95978590	8890	8890	8890	8890	0
447	20230711	130600	95978590	8890	8890	8890	8890	0
448	20230711	130500	95978590	8890	8890	8890	8890	0
449	20230711	130400	95978590	8890	8890	8890	8890	0
450	20230711	130300	95978590	8890	8890	8890	8890	0
451	20230711	130200	95978590	8890	8890	8890	8890	0
452	20230711	130100	95978590	8890	8890	8890	8890	0
453	20230711	130000	95978590	8890	8890	8890	8890	0
454	20230711	125900	95978590	8890	8890	8890	8890	0
455	20230711	125800	95978590	8890	8890	8890	8890	0
456	20230711	125700	95978590	8890	8890	8890	8890	0
457	20230711	125600	95978590	8890	8890	8890	8890	0
458	20230711	125500	95978590	8890	8890	8890	8890	0
459	20230711	125400	95978590	8890	8890	8890	8890	0
460	20230711	125300	95978590	8890	8880	8890	8880	6
461	20230711	125200	95925300	8850	8850	8850	8850	200
462	20230711	125100	94155300	8850	8860	8860	8850	35
463	20230711	125000	93845470	8890	8890	8890	8890	0
464	20230711	124900	93845470	8890	8890	8890	8890	0
465	20230711	124800	93845470	8890	8890	8890	8890	0
466	20230711	124700	93845470	8890	8890	8890	8890	10
467	20230711	124600	93756570	8860	8860	8860	8860	0
468	20230711	124500	93756570	8860	8860	8860	8860	0
469	20230711	124400	93756570	8860	8860	8860	8860	0
470	20230711	124300	93756570	8860	8860	8860	8860	0
471	20230711	124200	93756570	8860	8860	8860	8860	0
472	20230711	124100	93756570	8860	8860	8860	8860	0
473	20230711	124000	93756570	8860	8860	8860	8860	0
474	20230711	123900	93756570	8860	8890	8890	8860	58
475	20230711	123800	93241390	8880	8880	8880	8880	0
476	20230711	123700	93241390	8880	8880	8880	8880	0
477	20230711	123600	93241390	8880	8880	8880	8880	0
478	20230711	123500	93241390	8880	8880	8880	8880	0
479	20230711	123400	93241390	8880	8880	8880	8880	0
480	20230711	123300	93241390	8880	8880	8880	8880	0
481	20230711	123200	93241390	8880	8880	8880	8880	0
482	20230711	123100	93241390	8880	8880	8880	8880	0
483	20230711	123000	93241390	8880	8880	8880	8880	0
484	20230711	122900	93241390	8880	8880	8880	8880	0
485	20230711	122800	93241390	8880	8880	8880	8880	0
486	20230711	122700	93241390	8880	8880	8880	8880	22
487	20230711	122600	93046030	8940	8940	8940	8940	0
488	20230711	122500	93046030	8940	8940	8940	8940	0
489	20230711	122400	93046030	8940	8940	8940	8940	0
490	20230711	122300	93046030	8940	8940	8940	8940	0
491	20230711	122200	93046030	8940	8940	8940	8940	0
492	20230711	122100	93046030	8940	8940	8940	8940	0
493	20230711	122000	93046030	8940	8940	8940	8940	0
494	20230711	121900	93046030	8940	8940	8940	8940	0
495	20230711	121800	93046030	8940	8940	8940	8940	0
496	20230711	121700	93046030	8940	8940	8940	8940	0
497	20230711	121600	93046030	8940	8940	8940	8940	0
498	20230711	121500	93046030	8940	8940	8940	8940	0
499	20230711	121400	93046030	8940	8940	8940	8940	0
500	20230711	121300	93046030	8940	8940	8940	8940	0
501	20230711	121200	93046030	8940	8940	8940	8940	0
502	20230711	121100	93046030	8940	8940	8940	8940	0
503	20230711	121000	93046030	8940	8940	8940	8940	0
504	20230711	120900	93046030	8940	8940	8940	8940	0
505	20230711	120800	93046030	8940	8940	8940	8940	0
506	20230711	120700	93046030	8940	8940	8940	8940	0
507	20230711	120600	93046030	8940	8930	8940	8930	6
508	20230711	120500	92992430	8930	8930	8930	8930	66
509	20230711	120400	92403050	8930	8930	8930	8930	0
510	20230711	120300	92403050	8930	8930	8930	8930	107
511	20230711	120200	91447540	8930	8930	8930	8930	20
512	20230711	120100	91268940	8930	8930	8930	8930	16
513	20230711	120000	91126060	8930	8930	8940	8930	58
514	20230711	115900	90607620	8930	8930	8930	8930	4
515	20230711	115800	90571900	8930	8930	8930	8930	177
516	20230711	115700	88991290	8930	8930	8930	8930	0
517	20230711	115600	88991290	8930	8930	8930	8930	0
518	20230711	115500	88991290	8930	8930	8930	8930	0
519	20230711	115400	88991290	8930	8930	8930	8930	0
520	20230711	115300	88991290	8930	8930	8930	8930	105
521	20230711	115200	88053640	8930	8930	8930	8930	0
522	20230711	115100	88053640	8930	8930	8930	8930	0
523	20230711	115000	88053640	8930	8930	8930	8930	0
524	20230711	114900	88053640	8930	8930	8930	8930	0
525	20230711	114800	88053640	8930	8930	8930	8930	0
526	20230711	114700	88053640	8930	8930	8930	8930	0
527	20230711	114600	88053640	8930	8930	8930	8930	2
528	20230711	114500	88035780	8930	8930	8930	8930	0
529	20230711	114400	88035780	8930	8930	8930	8930	0
530	20230711	114300	88035780	8930	8930	8930	8930	0
531	20230711	114200	88035780	8930	8930	8930	8930	0
532	20230711	114100	88035780	8930	8930	8930	8930	0
533	20230711	114000	88035780	8930	8930	8930	8930	0
534	20230711	113900	88035780	8930	8920	8930	8920	72
535	20230711	113800	87392930	8920	8920	8920	8920	0
536	20230711	113700	87392930	8920	8920	8920	8920	0
537	20230711	113600	87392930	8920	8920	8920	8920	0
538	20230711	113500	87392930	8920	8920	8920	8920	109
539	20230711	113400	86420650	8910	8900	8910	8900	123
540	20230711	113300	85324930	8900	8870	8900	8870	321
541	20230711	113200	82469160	8870	8870	8870	8870	4
542	20230711	113100	82433680	8850	8840	8850	8840	3702
543	20230711	113000	49673000	8840	8840	8840	8840	1
544	20230711	112900	49664160	8840	8840	8840	8840	0
545	20230711	112800	49664160	8840	8820	8840	8820	81
546	20230711	112700	48949720	8810	8810	8810	8810	0
547	20230711	112600	48949720	8810	8810	8810	8810	0
548	20230711	112500	48949720	8810	8810	8810	8810	0
549	20230711	112400	48949720	8810	8810	8810	8810	0
550	20230711	112300	48949720	8810	8810	8810	8810	0
551	20230711	112200	48949720	8810	8810	8810	8810	0
552	20230711	112100	48949720	8810	8810	8810	8810	0
553	20230711	112000	48949720	8810	8810	8810	8810	0
554	20230711	111900	48949720	8810	8810	8810	8810	0
555	20230711	111800	48949720	8810	8810	8810	8810	0
556	20230711	111700	48949720	8810	8810	8810	8810	0
557	20230711	111600	48949720	8810	8810	8810	8810	169
558	20230711	111500	47460830	8810	8810	8810	8810	0
559	20230711	111400	47460830	8810	8810	8810	8810	0
560	20230711	111300	47460830	8810	8810	8810	8810	0
561	20230711	111200	47460830	8810	8810	8810	8810	0
562	20230711	111100	47460830	8810	8810	8810	8810	0
563	20230711	111000	47460830	8810	8810	8810	8810	0
564	20230711	110900	47460830	8810	8810	8810	8810	0
565	20230711	110800	47460830	8810	8800	8810	8800	5
566	20230711	110700	47416820	8790	8790	8790	8790	0
567	20230711	110600	47416820	8790	8790	8790	8790	0
568	20230711	110500	47416820	8790	8790	8790	8790	0
569	20230711	110400	47416820	8790	8790	8790	8790	0
570	20230711	110300	47416820	8790	8790	8790	8790	1
571	20230711	110200	47408030	8800	8800	8800	8800	3
572	20230711	110100	47381630	8800	8800	8800	8800	0
573	20230711	110000	47381630	8800	8800	8800	8800	40
574	20230711	105900	47029630	8790	8790	8790	8790	14
575	20230711	105800	46906570	8790	8790	8790	8790	0
576	20230711	105700	46906570	8790	8790	8790	8790	0
577	20230711	105600	46906570	8790	8790	8790	8790	0
578	20230711	105500	46906570	8790	8790	8790	8790	0
579	20230711	105400	46906570	8790	8790	8790	8790	0
580	20230711	105300	46906570	8790	8790	8790	8790	0
581	20230711	105200	46906570	8790	8790	8790	8790	0
582	20230711	105100	46906570	8790	8790	8790	8790	3
583	20230711	105000	46880200	8790	8790	8790	8790	0
584	20230711	104900	46880200	8790	8790	8790	8790	0
585	20230711	104800	46880200	8790	8790	8790	8790	0
586	20230711	104700	46880200	8790	8790	8790	8790	3
587	20230711	104600	46853830	8780	8780	8780	8780	0
588	20230711	104500	46853830	8780	8780	8780	8780	0
589	20230711	104400	46853830	8780	8780	8780	8780	0
590	20230711	104300	46853830	8780	8780	8780	8780	0
591	20230711	104200	46853830	8780	8790	8790	8780	57
592	20230711	104100	46352920	8790	8790	8790	8790	0
593	20230711	104000	46352920	8790	8790	8790	8790	0
594	20230711	103900	46352920	8790	8790	8790	8790	0
595	20230711	103800	46352920	8790	8790	8790	8790	0
596	20230711	103700	46352920	8790	8790	8790	8790	15
597	20230711	103600	46221070	8790	8790	8790	8790	0
598	20230711	103500	46221070	8790	8790	8790	8790	0
599	20230711	103400	46221070	8790	8790	8790	8790	0
600	20230711	103300	46221070	8790	8790	8790	8790	0
601	20230711	103200	46221070	8790	8790	8790	8790	0
602	20230711	103100	46221070	8790	8790	8790	8790	0
603	20230711	103000	46221070	8790	8790	8790	8790	57
604	20230711	102900	45720040	8790	8790	8790	8790	0
605	20230711	102800	45720040	8790	8790	8790	8790	0
606	20230711	102700	45720040	8790	8790	8790	8790	0
607	20230711	102600	45720040	8790	8790	8790	8790	0
608	20230711	102500	45720040	8790	8790	8790	8790	0
609	20230711	102400	45720040	8790	8790	8790	8790	0
610	20230711	102300	45720040	8790	8790	8790	8790	1
611	20230711	102200	45711250	8790	8780	8790	8780	12
612	20230711	102100	45605880	8780	8780	8780	8780	56
613	20230711	102000	45114200	8810	8810	8810	8810	3
614	20230711	101900	45087770	8830	8830	8830	8830	0
615	20230711	101800	45087770	8830	8830	8830	8830	0
616	20230711	101700	45087770	8830	8830	8830	8830	0
617	20230711	101600	45087770	8830	8830	8830	8830	0
618	20230711	101500	45087770	8830	8830	8830	8830	0
619	20230711	101400	45087770	8830	8830	8830	8830	0
620	20230711	101300	45087770	8830	8830	8830	8830	0
621	20230711	101200	45087770	8830	8780	8830	8780	21
622	20230711	101100	44903340	8780	8780	8780	8770	132
623	20230711	101000	43744990	8850	8850	8850	8850	0
624	20230711	100900	43744990	8850	8790	8850	8790	30
625	20230711	100800	43481230	8790	8790	8790	8790	92
626	20230711	100700	42672550	8790	8790	8790	8790	0
627	20230711	100600	42672550	8790	8790	8790	8790	0
628	20230711	100500	42672550	8790	8790	8790	8790	1
629	20230711	100400	42663760	8880	8880	8880	8880	0
630	20230711	100300	42663760	8880	8880	8880	8880	0
631	20230711	100200	42663760	8880	8880	8880	8880	0
632	20230711	100100	42663760	8880	8880	8880	8880	0
633	20230711	100000	42663760	8880	8800	8880	8800	33
634	20230711	095900	42373280	8800	8830	8830	8800	968
635	20230711	095800	33846310	8830	8830	8830	8830	0
636	20230711	095700	33846310	8830	8890	8890	8830	46
637	20230711	095600	33437670	8880	8880	8880	8880	0
638	20230711	095500	33437670	8880	8880	8880	8880	10
639	20230711	095400	33348870	8820	8820	8820	8820	0
640	20230711	095300	33348870	8820	8820	8820	8820	110
641	20230711	095200	32378670	8820	8820	8820	8820	0
642	20230711	095100	32378670	8820	8820	8820	8820	0
643	20230711	095000	32378670	8820	8820	8820	8820	0
644	20230711	094900	32378670	8820	8820	8820	8820	0
645	20230711	094800	32378670	8820	8820	8820	8820	10
646	20230711	094700	32290470	8930	8930	8930	8930	40
647	20230711	094600	31933270	8910	8900	8910	8900	83
648	20230711	094500	31193750	8910	8910	8910	8910	0
649	20230711	094400	31193750	8910	8890	8910	8890	500
650	20230711	094300	26740960	8810	8810	8810	8810	0
651	20230711	094200	26740960	8810	8810	8810	8810	0
652	20230711	094100	26740960	8810	8810	8810	8810	15
653	20230711	094000	26608810	8900	8890	8900	8890	16
654	20230711	093900	26466500	8800	8800	8800	8800	1
655	20230711	093800	26457700	8890	8790	8890	8790	66
656	20230711	093700	25877460	8920	8790	8920	8790	11
657	20230711	093600	25780640	8930	8890	8930	8890	27
658	20230711	093500	25540120	8890	8890	8890	8890	0
659	20230711	093400	25540120	8890	8890	8890	8890	0
660	20230711	093300	25540120	8890	8850	8890	8750	738
661	20230711	093200	19017400	8840	8840	8840	8840	97
662	20230711	093100	18159920	8840	8840	8840	8840	0
663	20230711	093000	18159920	8840	8840	8840	8840	1
664	20230711	092900	18151080	8840	8840	8840	8840	2
665	20230711	092800	18133400	8850	8850	8850	8850	0
666	20230711	092700	18133400	8850	8850	8850	8850	0
667	20230711	092600	18133400	8850	8850	8850	8850	0
668	20230711	092500	18133400	8850	8850	8850	8850	10
669	20230711	092400	18044900	8850	8850	8850	8850	0
670	20230711	092300	18044900	8850	8850	8850	8850	0
671	20230711	092200	18044900	8850	8850	8850	8850	0
672	20230711	092100	18044900	8850	8850	8850	8850	1
673	20230711	092000	18036050	8850	8850	8850	8850	1
674	20230711	091900	18027200	8740	8740	8740	8740	33
675	20230711	091800	17738780	8740	8740	8740	8740	0
676	20230711	091700	17738780	8740	8740	8740	8740	0
677	20230711	091600	17738780	8740	8740	8740	8740	0
678	20230711	091500	17738780	8740	8740	8740	8740	0
679	20230711	091400	17738780	8740	8740	8740	8740	0
680	20230711	091300	17738780	8740	8740	8740	8740	11
681	20230711	091200	17642640	8770	8770	8770	8770	320
682	20230711	091100	14836240	8770	8770	8770	8770	200
683	20230711	091000	13082240	8770	8770	8770	8770	0
684	20230711	090900	13082240	8770	8770	8770	8770	0
685	20230711	090800	13082240	8770	8770	8770	8770	40
686	20230711	090700	12731440	8850	8710	8850	8710	167
687	20230711	090600	11274760	8710	8710	8710	8710	302
688	20230711	090500	8644340	8710	8710	8710	8710	301
689	20230711	090400	6022630	8710	8710	8710	8710	0
690	20230711	090300	6022630	8710	8760	8760	8710	195
691	20230711	090200	4323680	8760	8760	8760	8760	1
692	20230711	090100	4314920	8720	8710	8720	8710	96
693	20230711	090000	3477930	8670	8630	8670	8630	403