KissMeData/221800/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	201700	39955960	9390	9390	9390	9390	1
3	20230704	201600	39955960	9390	9390	9390	9390	0
4	20230704	201500	39955960	9390	9390	9390	9390	0
5	20230704	201400	39955960	9390	9390	9390	9390	0
6	20230704	201300	39955960	9390	9390	9390	9390	0
7	20230704	201200	39955960	9390	9390	9390	9390	0
8	20230704	201100	39955960	9390	9390	9390	9390	0
9	20230704	201000	39955960	9390	9390	9390	9390	0
10	20230704	200900	39955960	9390	9390	9390	9390	0
11	20230704	200800	39955960	9390	9390	9390	9390	0
12	20230704	200700	39955960	9390	9390	9390	9390	0
13	20230704	200600	39955960	9390	9390	9390	9390	0
14	20230704	200500	39955960	9390	9390	9390	9390	0
15	20230704	200400	39955960	9390	9390	9390	9390	0
16	20230704	200300	39955960	9390	9390	9390	9390	0
17	20230704	200200	39955960	9390	9390	9390	9390	0
18	20230704	200100	39955960	9390	9390	9390	9390	0
19	20230704	200000	39955960	9390	9390	9390	9390	0
20	20230704	195900	39955960	9390	9390	9390	9390	0
21	20230704	195800	39955960	9390	9390	9390	9390	0
22	20230704	195700	39955960	9390	9390	9390	9390	0
23	20230704	195600	39955960	9390	9390	9390	9390	0
24	20230704	195500	39955960	9390	9390	9390	9390	0
25	20230704	195400	39955960	9390	9390	9390	9390	0
26	20230704	195300	39955960	9390	9390	9390	9390	0
27	20230704	195200	39955960	9390	9390	9390	9390	0
28	20230704	195100	39955960	9390	9390	9390	9390	0
29	20230704	195000	39955960	9390	9390	9390	9390	0
30	20230704	194900	39955960	9390	9390	9390	9390	0
31	20230704	194800	39955960	9390	9390	9390	9390	0
32	20230704	194700	39955960	9390	9390	9390	9390	1
33	20230704	194600	39955960	9390	9390	9390	9390	0
34	20230704	194500	39955960	9390	9390	9390	9390	0
35	20230704	194400	39955960	9390	9390	9390	9390	0
36	20230704	194300	39955960	9390	9390	9390	9390	0
37	20230704	194200	39955960	9390	9390	9390	9390	0
38	20230704	194100	39955960	9390	9390	9390	9390	0
39	20230704	194000	39955960	9390	9390	9390	9390	0
40	20230704	193900	39955960	9390	9390	9390	9390	0
41	20230704	193800	39955960	9390	9390	9390	9390	0
42	20230704	193700	39955960	9390	9390	9390	9390	0
43	20230704	193600	39955960	9390	9390	9390	9390	0
44	20230704	193500	39955960	9390	9390	9390	9390	0
45	20230704	193400	39955960	9390	9390	9390	9390	0
46	20230704	193300	39955960	9390	9390	9390	9390	0
47	20230704	193200	39955960	9390	9390	9390	9390	0
48	20230704	193100	39955960	9390	9390	9390	9390	0
49	20230704	193000	39955960	9390	9390	9390	9390	0
50	20230704	192900	39955960	9390	9390	9390	9390	0
51	20230704	192800	39955960	9390	9390	9390	9390	0
52	20230704	192700	39955960	9390	9390	9390	9390	0
53	20230704	192600	39955960	9390	9390	9390	9390	0
54	20230704	192500	39955960	9390	9390	9390	9390	0
55	20230704	192400	39955960	9390	9390	9390	9390	0
56	20230704	192300	39955960	9390	9390	9390	9390	0
57	20230704	192200	39955960	9390	9390	9390	9390	0
58	20230704	192100	39955960	9390	9390	9390	9390	0
59	20230704	192000	39955960	9390	9390	9390	9390	0
60	20230704	191900	39955960	9390	9390	9390	9390	0
61	20230704	191800	39955960	9390	9390	9390	9390	0
62	20230704	191700	39955960	9390	9390	9390	9390	1
63	20230704	191600	39955960	9390	9390	9390	9390	0
64	20230704	191500	39955960	9390	9390	9390	9390	0
65	20230704	191400	39955960	9390	9390	9390	9390	0
66	20230704	191300	39955960	9390	9390	9390	9390	0
67	20230704	191200	39955960	9390	9390	9390	9390	0
68	20230704	191100	39955960	9390	9390	9390	9390	0
69	20230704	191000	39955960	9390	9390	9390	9390	0
70	20230704	190900	39955960	9390	9390	9390	9390	0
71	20230704	190800	39955960	9390	9390	9390	9390	0
72	20230704	190700	39955960	9390	9390	9390	9390	0
73	20230704	190600	39955960	9390	9390	9390	9390	0
74	20230704	190500	39955960	9390	9390	9390	9390	0
75	20230704	190400	39955960	9390	9390	9390	9390	0
76	20230704	190300	39955960	9390	9390	9390	9390	0
77	20230704	190200	39955960	9390	9390	9390	9390	0
78	20230704	190100	39955960	9390	9390	9390	9390	0
79	20230704	190000	39955960	9390	9390	9390	9390	0
80	20230704	185900	39955960	9390	9390	9390	9390	0
81	20230704	185800	39955960	9390	9390	9390	9390	0
82	20230704	185700	39955960	9390	9390	9390	9390	0
83	20230704	185600	39955960	9390	9390	9390	9390	0
84	20230704	185500	39955960	9390	9390	9390	9390	0
85	20230704	185400	39955960	9390	9390	9390	9390	0
86	20230704	185300	39955960	9390	9390	9390	9390	0
87	20230704	185200	39955960	9390	9390	9390	9390	0
88	20230704	185100	39955960	9390	9390	9390	9390	0
89	20230704	185000	39955960	9390	9390	9390	9390	0
90	20230704	184900	39955960	9390	9390	9390	9390	0
91	20230704	184800	39955960	9390	9390	9390	9390	0
92	20230704	184700	39955960	9390	9390	9390	9390	1
93	20230704	184600	39955960	9390	9390	9390	9390	0
94	20230704	184500	39955960	9390	9390	9390	9390	0
95	20230704	184400	39955960	9390	9390	9390	9390	0
96	20230704	184300	39955960	9390	9390	9390	9390	0
97	20230704	184200	39955960	9390	9390	9390	9390	0
98	20230704	184100	39955960	9390	9390	9390	9390	0
99	20230704	184000	39955960	9390	9390	9390	9390	0
100	20230704	183900	39955960	9390	9390	9390	9390	0
101	20230704	183800	39955960	9390	9390	9390	9390	0
102	20230704	183700	39955960	9390	9390	9390	9390	0
103	20230704	183600	39955960	9390	9390	9390	9390	0
104	20230704	183500	39955960	9390	9390	9390	9390	0
105	20230704	183400	39955960	9390	9390	9390	9390	0
106	20230704	183300	39955960	9390	9390	9390	9390	0
107	20230704	183200	39955960	9390	9390	9390	9390	0
108	20230704	183100	39955960	9390	9390	9390	9390	0
109	20230704	183000	39955960	9390	9390	9390	9390	0
110	20230704	182900	39955960	9390	9390	9390	9390	0
111	20230704	182800	39955960	9390	9390	9390	9390	0
112	20230704	182700	39955960	9390	9390	9390	9390	0
113	20230704	182600	39955960	9390	9390	9390	9390	0
114	20230704	182500	39955960	9390	9390	9390	9390	0
115	20230704	182400	39955960	9390	9390	9390	9390	0
116	20230704	182300	39955960	9390	9390	9390	9390	0
117	20230704	182200	39955960	9390	9390	9390	9390	0
118	20230704	182100	39955960	9390	9390	9390	9390	0
119	20230704	182000	39955960	9390	9390	9390	9390	0
120	20230704	181900	39955960	9390	9390	9390	9390	0
121	20230704	181800	39955960	9390	9390	9390	9390	0
122	20230704	181700	39955960	9390	9390	9390	9390	1
123	20230704	181600	39955960	9390	9390	9390	9390	0
124	20230704	181500	39955960	9390	9390	9390	9390	0
125	20230704	181400	39955960	9390	9390	9390	9390	0
126	20230704	181300	39955960	9390	9390	9390	9390	0
127	20230704	181200	39955960	9390	9390	9390	9390	0
128	20230704	181100	39955960	9390	9390	9390	9390	0
129	20230704	181000	39955960	9390	9390	9390	9390	0
130	20230704	180900	39955960	9390	9390	9390	9390	0
131	20230704	180800	39955960	9390	9390	9390	9390	0
132	20230704	180700	39955960	9390	9390	9390	9390	0
133	20230704	180600	39955960	9390	9390	9390	9390	0
134	20230704	180500	39955960	9390	9390	9390	9390	0
135	20230704	180400	39955960	9390	9390	9390	9390	0
136	20230704	180300	39955960	9390	9390	9390	9390	0
137	20230704	180200	39955960	9390	9390	9390	9390	0
138	20230704	180100	39955960	9390	9390	9390	9390	0
139	20230704	180000	39955960	9390	9390	9390	9390	0
140	20230704	175900	39955960	9390	9390	9390	9390	0
141	20230704	175800	39955960	9390	9390	9390	9390	0
142	20230704	175700	39955960	9390	9390	9390	9390	0
143	20230704	175600	39955960	9390	9390	9390	9390	0
144	20230704	175500	39955960	9390	9390	9390	9390	0
145	20230704	175400	39955960	9390	9390	9390	9390	0
146	20230704	175300	39955960	9390	9390	9390	9390	0
147	20230704	175200	39955960	9390	9390	9390	9390	0
148	20230704	175100	39955960	9390	9390	9390	9390	0
149	20230704	175000	39955960	9390	9390	9390	9390	0
150	20230704	174900	39955960	9390	9390	9390	9390	0
151	20230704	174800	39955960	9390	9390	9390	9390	0
152	20230704	174700	39955960	9390	9390	9390	9390	1
153	20230704	174600	39955960	9390	9390	9390	9390	0
154	20230704	174500	39955960	9390	9390	9390	9390	0
155	20230704	174400	39955960	9390	9390	9390	9390	0
156	20230704	174300	39955960	9390	9390	9390	9390	0
157	20230704	174200	39955960	9390	9390	9390	9390	0
158	20230704	174100	39955960	9390	9390	9390	9390	0
159	20230704	174000	39955960	9390	9390	9390	9390	0
160	20230704	173900	39955960	9390	9390	9390	9390	0
161	20230704	173800	39955960	9390	9390	9390	9390	0
162	20230704	173700	39955960	9390	9390	9390	9390	0
163	20230704	173600	39955960	9390	9390	9390	9390	0
164	20230704	173500	39955960	9390	9390	9390	9390	0
165	20230704	173400	39955960	9390	9390	9390	9390	0
166	20230704	173300	39955960	9390	9390	9390	9390	0
167	20230704	173200	39955960	9390	9390	9390	9390	0
168	20230704	173100	39955960	9390	9390	9390	9390	0
169	20230704	173000	39955960	9390	9390	9390	9390	0
170	20230704	172900	39955960	9390	9390	9390	9390	0
171	20230704	172800	39955960	9390	9390	9390	9390	0
172	20230704	172700	39955960	9390	9390	9390	9390	0
173	20230704	172600	39955960	9390	9390	9390	9390	0
174	20230704	172500	39955960	9390	9390	9390	9390	0
175	20230704	172400	39955960	9390	9390	9390	9390	0
176	20230704	172300	39955960	9390	9390	9390	9390	0
177	20230704	172200	39955960	9390	9390	9390	9390	0
178	20230704	172100	39955960	9390	9390	9390	9390	0
179	20230704	172000	39955960	9390	9390	9390	9390	0
180	20230704	171900	39955960	9390	9390	9390	9390	0
181	20230704	171800	39955960	9390	9390	9390	9390	0
182	20230704	171700	39955960	9390	9390	9390	9390	1
183	20230704	171600	39955960	9390	9390	9390	9390	0
184	20230704	171500	39955960	9390	9390	9390	9390	0
185	20230704	171400	39955960	9390	9390	9390	9390	0
186	20230704	171300	39955960	9390	9390	9390	9390	0
187	20230704	171200	39955960	9390	9390	9390	9390	0
188	20230704	171100	39955960	9390	9390	9390	9390	0
189	20230704	171000	39955960	9390	9390	9390	9390	0
190	20230704	170900	39955960	9390	9390	9390	9390	0
191	20230704	170800	39955960	9390	9390	9390	9390	0
192	20230704	170700	39955960	9390	9390	9390	9390	0
193	20230704	170600	39955960	9390	9390	9390	9390	0
194	20230704	170500	39955960	9390	9390	9390	9390	0
195	20230704	170400	39955960	9390	9390	9390	9390	0
196	20230704	170300	39955960	9390	9390	9390	9390	0
197	20230704	170200	39955960	9390	9390	9390	9390	0
198	20230704	170100	39955960	9390	9390	9390	9390	0
199	20230704	170000	39955960	9390	9390	9390	9390	0
200	20230704	165900	39955960	9390	9390	9390	9390	0
201	20230704	165800	39955960	9390	9390	9390	9390	0
202	20230704	165700	39955960	9390	9390	9390	9390	0
203	20230704	165600	39955960	9390	9390	9390	9390	0
204	20230704	165500	39955960	9390	9390	9390	9390	0
205	20230704	165400	39955960	9390	9390	9390	9390	0
206	20230704	165300	39955960	9390	9390	9390	9390	0
207	20230704	165200	39955960	9390	9390	9390	9390	0
208	20230704	165100	39955960	9390	9390	9390	9390	0
209	20230704	165000	39955960	9390	9390	9390	9390	0
210	20230704	164900	39955960	9390	9390	9390	9390	0
211	20230704	164800	39955960	9390	9390	9390	9390	0
212	20230704	164700	39955960	9390	9390	9390	9390	1
213	20230704	164600	39955960	9390	9390	9390	9390	0
214	20230704	164500	39955960	9390	9390	9390	9390	0
215	20230704	164400	39955960	9390	9390	9390	9390	0
216	20230704	164300	39955960	9390	9390	9390	9390	0
217	20230704	164200	39955960	9390	9390	9390	9390	0
218	20230704	164100	39955960	9390	9390	9390	9390	0
219	20230704	164000	39955960	9390	9390	9390	9390	0
220	20230704	163900	39955960	9390	9390	9390	9390	0
221	20230704	163800	39955960	9390	9390	9390	9390	0
222	20230704	163700	39955960	9390	9390	9390	9390	0
223	20230704	163600	39955960	9390	9390	9390	9390	0
224	20230704	163500	39955960	9390	9390	9390	9390	0
225	20230704	163400	39955960	9390	9390	9390	9390	0
226	20230704	163300	39955960	9390	9390	9390	9390	0
227	20230704	163200	39955960	9390	9390	9390	9390	0
228	20230704	163100	39955960	9390	9390	9390	9390	0
229	20230704	163000	39955960	9390	9390	9390	9390	0
230	20230704	162900	39955960	9390	9390	9390	9390	0
231	20230704	162800	39955960	9390	9390	9390	9390	0
232	20230704	162700	39955960	9390	9390	9390	9390	0
233	20230704	162600	39955960	9390	9390	9390	9390	0
234	20230704	162500	39955960	9390	9390	9390	9390	0
235	20230704	162400	39955960	9390	9390	9390	9390	0
236	20230704	162300	39955960	9390	9390	9390	9390	0
237	20230704	162200	39955960	9390	9390	9390	9390	0
238	20230704	162100	39955960	9390	9390	9390	9390	0
239	20230704	162000	39955960	9390	9390	9390	9390	0
240	20230704	161900	39955960	9390	9390	9390	9390	0
241	20230704	161800	39955960	9390	9390	9390	9390	0
242	20230704	161700	39955960	9390	9390	9390	9390	1
243	20230704	161600	39955960	9390	9390	9390	9390	0
244	20230704	161500	39955960	9390	9390	9390	9390	0
245	20230704	161400	39955960	9390	9390	9390	9390	0
246	20230704	161300	39955960	9390	9390	9390	9390	0
247	20230704	161200	39955960	9390	9390	9390	9390	0
248	20230704	161100	39955960	9390	9390	9390	9390	0
249	20230704	161000	39955960	9390	9390	9390	9390	0
250	20230704	160900	39955960	9390	9390	9390	9390	0
251	20230704	160800	39955960	9390	9390	9390	9390	0
252	20230704	160700	39955960	9390	9390	9390	9390	0
253	20230704	160600	39955960	9390	9390	9390	9390	0
254	20230704	160500	39955960	9390	9390	9390	9390	0
255	20230704	160400	39955960	9390	9390	9390	9390	0
256	20230704	160300	39955960	9390	9390	9390	9390	0
257	20230704	160200	39955960	9390	9390	9390	9390	0
258	20230704	160100	39955960	9390	9390	9390	9390	0
259	20230704	160000	39955960	9390	9390	9390	9390	0
260	20230704	155900	39955960	9390	9390	9390	9390	0
261	20230704	155800	39955960	9390	9390	9390	9390	0
262	20230704	155700	39955960	9390	9390	9390	9390	0
263	20230704	155600	39955960	9390	9390	9390	9390	0
264	20230704	155500	39955960	9390	9390	9390	9390	0
265	20230704	155400	39955960	9390	9390	9390	9390	0
266	20230704	155300	39955960	9390	9390	9390	9390	0
267	20230704	155200	39955960	9390	9390	9390	9390	0
268	20230704	155100	39955960	9390	9390	9390	9390	0
269	20230704	155000	39955960	9390	9390	9390	9390	0
270	20230704	154900	39955960	9390	9390	9390	9390	0
271	20230704	154800	39955960	9390	9390	9390	9390	0
272	20230704	154700	39955960	9390	9390	9390	9390	1
273	20230704	154600	39955960	9390	9390	9390	9390	0
274	20230704	154500	39955960	9390	9390	9390	9390	0
275	20230704	154400	39955960	9390	9390	9390	9390	0
276	20230704	154300	39955960	9390	9390	9390	9390	0
277	20230704	154200	39955960	9390	9390	9390	9390	0
278	20230704	154100	39955960	9390	9390	9390	9390	0
279	20230704	154000	39955960	9390	9390	9390	9390	0
280	20230704	153900	39955960	9390	9390	9390	9390	0
281	20230704	153800	39955960	9390	9390	9390	9390	0
282	20230704	153700	39955960	9390	9390	9390	9390	0
283	20230704	153600	39955960	9390	9390	9390	9390	0
284	20230704	153500	39955960	9390	9390	9390	9390	0
285	20230704	153400	39955960	9390	9390	9390	9390	0
286	20230704	153300	39955960	9390	9390	9390	9390	0
287	20230704	153200	39955960	9390	9390	9390	9390	0
288	20230704	153100	39955960	9390	9390	9390	9390	0
289	20230704	153000	39955960	9390	9390	9390	9390	0
290	20230704	152900	39955960	9390	9390	9390	9390	0
291	20230704	152800	39955960	9390	9390	9390	9390	0
292	20230704	152700	39955960	9390	9390	9390	9390	0
293	20230704	152600	39955960	9390	9390	9390	9390	0
294	20230704	152500	39955960	9390	9390	9390	9390	0
295	20230704	152400	39955960	9390	9390	9390	9390	0
296	20230704	152300	39955960	9390	9390	9390	9390	0
297	20230704	152200	39955960	9390	9390	9390	9390	0
298	20230704	152100	39955960	9390	9390	9390	9390	0
299	20230704	152000	39955960	9390	9390	9390	9390	0
300	20230704	151900	39955960	9390	9390	9390	9390	0
301	20230704	151800	39955960	9390	9390	9390	9390	0
302	20230704	151700	39955960	9390	9390	9390	9390	1
303	20230704	151600	39946570	9240	9240	9240	9240	0
304	20230704	151500	39946570	9240	9240	9240	9240	0
305	20230704	151400	39946570	9240	9240	9240	9240	0
306	20230704	151300	39946570	9240	9240	9240	9240	0
307	20230704	151200	39946570	9240	9240	9240	9240	78
308	20230704	151100	39225850	9220	9220	9220	9220	0
309	20230704	151000	39225850	9220	9220	9220	9220	0
310	20230704	150900	39225850	9220	9220	9220	9220	0
311	20230704	150800	39225850	9220	9220	9220	9220	0
312	20230704	150700	39225850	9220	9220	9220	9220	0
313	20230704	150600	39225850	9220	9220	9220	9220	0
314	20230704	150500	39225850	9220	9220	9220	9220	0
315	20230704	150400	39225850	9220	9220	9220	9220	0
316	20230704	150300	39225850	9220	9220	9220	9220	0
317	20230704	150200	39225850	9220	9220	9220	9220	0
318	20230704	150100	39225850	9220	9220	9220	9220	0
319	20230704	150000	39225850	9220	9220	9220	9220	0
320	20230704	145900	39225850	9220	9220	9220	9220	0
321	20230704	145800	39225850	9220	9220	9220	9220	0
322	20230704	145700	39225850	9220	9220	9220	9220	0
323	20230704	145600	39225850	9220	9220	9220	9220	0
324	20230704	145500	39225850	9220	9220	9220	9220	0
325	20230704	145400	39225850	9220	9220	9220	9220	0
326	20230704	145300	39225850	9220	9220	9220	9220	0
327	20230704	145200	39225850	9220	9220	9220	9220	0
328	20230704	145100	39225850	9220	9220	9220	9220	0
329	20230704	145000	39225850	9220	9220	9220	9220	0
330	20230704	144900	39225850	9220	9220	9220	9220	0
331	20230704	144800	39225850	9220	9220	9220	9220	0
332	20230704	144700	39225850	9220	9220	9220	9220	0
333	20230704	144600	39225850	9220	9220	9220	9220	0
334	20230704	144500	39225850	9220	9220	9220	9220	0
335	20230704	144400	39225850	9220	9220	9220	9220	0
336	20230704	144300	39225850	9220	9220	9220	9220	0
337	20230704	144200	39225850	9220	9220	9220	9220	0
338	20230704	144100	39225850	9220	9220	9220	9220	0
339	20230704	144000	39225850	9220	9220	9220	9220	0
340	20230704	143900	39225850	9220	9220	9220	9220	0
341	20230704	143800	39225850	9220	9220	9220	9220	0
342	20230704	143700	39225850	9220	9220	9220	9220	0
343	20230704	143600	39225850	9220	9220	9220	9220	0
344	20230704	143500	39225850	9220	9220	9220	9220	0
345	20230704	143400	39225850	9220	9230	9230	9220	71
346	20230704	143300	38570730	9390	9390	9390	9390	0
347	20230704	143200	38570730	9390	9390	9390	9390	0
348	20230704	143100	38570730	9390	9390	9390	9390	86
349	20230704	143000	37763190	9390	9390	9390	9390	0
350	20230704	142900	37763190	9390	9390	9390	9390	0
351	20230704	142800	37763190	9390	9390	9390	9390	0
352	20230704	142700	37763190	9390	9390	9390	9390	0
353	20230704	142600	37763190	9390	9390	9390	9390	0
354	20230704	142500	37763190	9390	9390	9390	9390	0
355	20230704	142400	37763190	9390	9390	9390	9390	0
356	20230704	142300	37763190	9390	9390	9390	9390	0
357	20230704	142200	37763190	9390	9390	9390	9390	0
358	20230704	142100	37763190	9390	9390	9390	9390	0
359	20230704	142000	37763190	9390	9390	9390	9390	0
360	20230704	141900	37763190	9390	9390	9390	9390	0
361	20230704	141800	37763190	9390	9390	9390	9390	0
362	20230704	141700	37763190	9390	9390	9390	9390	0
363	20230704	141600	37763190	9390	9390	9390	9390	0
364	20230704	141500	37763190	9390	9390	9390	9390	0
365	20230704	141400	37763190	9390	9390	9390	9390	0
366	20230704	141300	37763190	9390	9390	9390	9390	0
367	20230704	141200	37763190	9390	9390	9390	9390	0
368	20230704	141100	37763190	9390	9390	9390	9390	0
369	20230704	141000	37763190	9390	9390	9390	9390	0
370	20230704	140900	37763190	9390	9390	9390	9390	0
371	20230704	140800	37763190	9390	9390	9390	9390	0
372	20230704	140700	37763190	9390	9390	9390	9390	0
373	20230704	140600	37763190	9390	9390	9390	9390	0
374	20230704	140500	37763190	9390	9390	9390	9390	0
375	20230704	140400	37763190	9390	9390	9390	9390	0
376	20230704	140300	37763190	9390	9390	9390	9390	0
377	20230704	140200	37763190	9390	9390	9390	9390	0
378	20230704	140100	37763190	9390	9390	9390	9390	0
379	20230704	140000	37763190	9390	9390	9390	9390	0
380	20230704	135900	37763190	9390	9390	9390	9390	0
381	20230704	135800	37763190	9390	9390	9390	9390	0
382	20230704	135700	37763190	9390	9390	9390	9390	0
383	20230704	135600	37763190	9390	9390	9390	9390	0
384	20230704	135500	37763190	9390	9390	9390	9390	0
385	20230704	135400	37763190	9390	9390	9390	9390	0
386	20230704	135300	37763190	9390	9390	9390	9390	0
387	20230704	135200	37763190	9390	9390	9390	9390	0
388	20230704	135100	37763190	9390	9390	9390	9390	0
389	20230704	135000	37763190	9390	9390	9390	9390	0
390	20230704	134900	37763190	9390	9390	9390	9390	0
391	20230704	134800	37763190	9390	9390	9390	9390	0
392	20230704	134700	37763190	9390	9390	9390	9390	1
393	20230704	134600	37753800	9220	9220	9220	9220	0
394	20230704	134500	37753800	9220	9220	9220	9220	0
395	20230704	134400	37753800	9220	9220	9220	9220	0
396	20230704	134300	37753800	9220	9220	9220	9220	0
397	20230704	134200	37753800	9220	9220	9220	9220	0
398	20230704	134100	37753800	9220	9220	9220	9220	0
399	20230704	134000	37753800	9220	9220	9220	9220	0
400	20230704	133900	37753800	9220	9220	9220	9220	0
401	20230704	133800	37753800	9220	9220	9220	9220	0
402	20230704	133700	37753800	9220	9220	9220	9220	0
403	20230704	133600	37753800	9220	9220	9220	9220	0
404	20230704	133500	37753800	9220	9220	9220	9220	0
405	20230704	133400	37753800	9220	9220	9220	9220	0
406	20230704	133300	37753800	9220	9220	9220	9220	0
407	20230704	133200	37753800	9220	9220	9220	9220	0
408	20230704	133100	37753800	9220	9290	9290	9220	300
409	20230704	133000	34972900	9400	9400	9400	9400	0
410	20230704	132900	34972900	9400	9400	9400	9400	0
411	20230704	132800	34972900	9400	9400	9400	9400	0
412	20230704	132700	34972900	9400	9400	9400	9400	0
413	20230704	132600	34972900	9400	9400	9400	9400	0
414	20230704	132500	34972900	9400	9400	9400	9400	0
415	20230704	132400	34972900	9400	9400	9400	9400	0
416	20230704	132300	34972900	9400	9400	9400	9400	0
417	20230704	132200	34972900	9400	9400	9400	9400	0
418	20230704	132100	34972900	9400	9400	9400	9400	0
419	20230704	132000	34972900	9400	9400	9400	9400	0
420	20230704	131900	34972900	9400	9400	9400	9400	0
421	20230704	131800	34972900	9400	9400	9400	9400	0
422	20230704	131700	34972900	9400	9400	9400	9400	0
423	20230704	131600	34972900	9400	9400	9400	9400	0
424	20230704	131500	34972900	9400	9400	9400	9400	0
425	20230704	131400	34972900	9400	9400	9400	9400	0
426	20230704	131300	34972900	9400	9400	9400	9400	0
427	20230704	131200	34972900	9400	9400	9400	9400	0
428	20230704	131100	34972900	9400	9400	9400	9400	0
429	20230704	131000	34972900	9400	9400	9400	9400	0
430	20230704	130900	34972900	9400	9400	9400	9400	38
431	20230704	130800	34615700	9440	9440	9440	9440	0
432	20230704	130700	34615700	9440	9440	9440	9440	0
433	20230704	130600	34615700	9440	9440	9440	9440	0
434	20230704	130500	34615700	9440	9440	9440	9440	0
435	20230704	130400	34615700	9440	9440	9440	9440	0
436	20230704	130300	34615700	9440	9440	9440	9440	0
437	20230704	130200	34615700	9440	9440	9440	9440	0
438	20230704	130100	34615700	9440	9440	9440	9440	0
439	20230704	130000	34615700	9440	9440	9440	9440	0
440	20230704	125900	34615700	9440	9440	9440	9440	0
441	20230704	125800	34615700	9440	9440	9440	9440	0
442	20230704	125700	34615700	9440	9440	9440	9440	0
443	20230704	125600	34615700	9440	9440	9440	9440	0
444	20230704	125500	34615700	9440	9440	9440	9440	0
445	20230704	125400	34615700	9440	9440	9440	9440	0
446	20230704	125300	34615700	9440	9440	9440	9440	0
447	20230704	125200	34615700	9440	9440	9440	9440	0
448	20230704	125100	34615700	9440	9440	9440	9440	0
449	20230704	125000	34615700	9440	9440	9440	9440	0
450	20230704	124900	34615700	9440	9440	9440	9440	0
451	20230704	124800	34615700	9440	9440	9440	9440	0
452	20230704	124700	34615700	9440	9440	9440	9440	0
453	20230704	124600	34615700	9440	9440	9440	9440	0
454	20230704	124500	34615700	9440	9440	9440	9440	0
455	20230704	124400	34615700	9440	9440	9440	9440	0
456	20230704	124300	34615700	9440	9440	9440	9440	0
457	20230704	124200	34615700	9440	9440	9440	9440	0
458	20230704	124100	34615700	9440	9440	9440	9440	0
459	20230704	124000	34615700	9440	9440	9440	9440	0
460	20230704	123900	34615700	9440	9440	9440	9440	0
461	20230704	123800	34615700	9440	9440	9440	9440	0
462	20230704	123700	34615700	9440	9440	9440	9440	0
463	20230704	123600	34615700	9440	9440	9440	9440	0
464	20230704	123500	34615700	9440	9440	9440	9440	0
465	20230704	123400	34615700	9440	9440	9440	9440	0
466	20230704	123300	34615700	9440	9440	9440	9440	0
467	20230704	123200	34615700	9440	9440	9440	9440	0
468	20230704	123100	34615700	9440	9440	9440	9440	0
469	20230704	123000	34615700	9440	9440	9440	9440	0
470	20230704	122900	34615700	9440	9440	9440	9440	0
471	20230704	122800	34615700	9440	9440	9440	9440	0
472	20230704	122700	34615700	9440	9440	9440	9440	0
473	20230704	122600	34615700	9440	9440	9440	9440	0
474	20230704	122500	34615700	9440	9440	9440	9440	0
475	20230704	122400	34615700	9440	9440	9440	9440	0
476	20230704	122300	34615700	9440	9440	9440	9440	0
477	20230704	122200	34615700	9440	9440	9440	9440	0
478	20230704	122100	34615700	9440	9440	9440	9440	0
479	20230704	122000	34615700	9440	9440	9440	9440	0
480	20230704	121900	34615700	9440	9440	9440	9440	0
481	20230704	121800	34615700	9440	9440	9440	9440	1
482	20230704	121700	34606260	9300	9300	9300	9300	0
483	20230704	121600	34606260	9300	9300	9300	9300	0
484	20230704	121500	34606260	9300	9300	9300	9300	0
485	20230704	121400	34606260	9300	9300	9300	9300	0
486	20230704	121300	34606260	9300	9300	9300	9300	0
487	20230704	121200	34606260	9300	9300	9300	9300	0
488	20230704	121100	34606260	9300	9300	9300	9300	0
489	20230704	121000	34606260	9300	9300	9300	9300	0
490	20230704	120900	34606260	9300	9300	9300	9300	0
491	20230704	120800	34606260	9300	9300	9300	9300	0
492	20230704	120700	34606260	9300	9300	9300	9300	0
493	20230704	120600	34606260	9300	9300	9300	9300	0
494	20230704	120500	34606260	9300	9300	9300	9300	0
495	20230704	120400	34606260	9300	9300	9300	9300	0
496	20230704	120300	34606260	9300	9300	9300	9300	0
497	20230704	120200	34606260	9300	9300	9300	9300	0
498	20230704	120100	34606260	9300	9300	9300	9300	0
499	20230704	120000	34606260	9300	9300	9300	9300	60
500	20230704	115900	34048260	9300	9300	9300	9300	0
501	20230704	115800	34048260	9300	9300	9300	9300	10
502	20230704	115700	33955260	9290	9290	9290	9290	0
503	20230704	115600	33955260	9290	9290	9290	9290	0
504	20230704	115500	33955260	9290	9290	9290	9290	0
505	20230704	115400	33955260	9290	9290	9290	9290	0
506	20230704	115300	33955260	9290	9290	9290	9290	0
507	20230704	115200	33955260	9290	9290	9290	9290	100
508	20230704	115100	33026260	9300	9300	9300	9300	80
509	20230704	115000	32282260	9450	9450	9450	9450	0
510	20230704	114900	32282260	9450	9450	9450	9450	0
511	20230704	114800	32282260	9450	9450	9450	9450	0
512	20230704	114700	32282260	9450	9450	9450	9450	0
513	20230704	114600	32282260	9450	9450	9450	9450	0
514	20230704	114500	32282260	9450	9450	9450	9450	0
515	20230704	114400	32282260	9450	9450	9450	9450	0
516	20230704	114300	32282260	9450	9450	9450	9450	0
517	20230704	114200	32282260	9450	9450	9450	9450	0
518	20230704	114100	32282260	9450	9450	9450	9450	0
519	20230704	114000	32282260	9450	9450	9450	9450	0
520	20230704	113900	32282260	9450	9450	9450	9450	0
521	20230704	113800	32282260	9450	9450	9450	9450	0
522	20230704	113700	32282260	9450	9450	9450	9450	0
523	20230704	113600	32282260	9450	9450	9450	9450	0
524	20230704	113500	32282260	9450	9450	9450	9450	0
525	20230704	113400	32282260	9450	9450	9450	9450	0
526	20230704	113300	32282260	9450	9450	9450	9450	0
527	20230704	113200	32282260	9450	9450	9450	9450	0
528	20230704	113100	32282260	9450	9450	9450	9450	0
529	20230704	113000	32282260	9450	9450	9450	9450	0
530	20230704	112900	32282260	9450	9450	9450	9450	0
531	20230704	112800	32282260	9450	9450	9450	9450	0
532	20230704	112700	32282260	9450	9450	9450	9450	0
533	20230704	112600	32282260	9450	9450	9450	9450	0
534	20230704	112500	32282260	9450	9450	9450	9450	0
535	20230704	112400	32282260	9450	9450	9450	9450	0
536	20230704	112300	32282260	9450	9450	9450	9450	0
537	20230704	112200	32282260	9450	9450	9450	9450	0
538	20230704	112100	32282260	9450	9450	9450	9450	0
539	20230704	112000	32282260	9450	9450	9450	9450	107
540	20230704	111900	31271110	9450	9450	9450	9450	0
541	20230704	111800	31271110	9450	9450	9450	9450	0
542	20230704	111700	31271110	9450	9450	9450	9450	0
543	20230704	111600	31271110	9450	9450	9450	9450	0
544	20230704	111500	31271110	9450	9450	9450	9450	0
545	20230704	111400	31271110	9450	9450	9450	9450	0
546	20230704	111300	31271110	9450	9450	9450	9450	0
547	20230704	111200	31271110	9450	9450	9450	9450	1
548	20230704	111100	31261660	9440	9440	9440	9440	29
549	20230704	111000	30987900	9440	9440	9440	9440	0
550	20230704	110900	30987900	9440	9440	9440	9440	0
551	20230704	110800	30987900	9440	9440	9440	9440	0
552	20230704	110700	30987900	9440	9440	9440	9440	0
553	20230704	110600	30987900	9440	9440	9440	9440	0
554	20230704	110500	30987900	9440	9440	9440	9440	0
555	20230704	110400	30987900	9440	9440	9440	9440	1
556	20230704	110300	30978460	9400	9400	9400	9400	0
557	20230704	110200	30978460	9400	9400	9400	9400	0
558	20230704	110100	30978460	9400	9400	9400	9400	0
559	20230704	110000	30978460	9400	9400	9400	9400	0
560	20230704	105900	30978460	9400	9400	9400	9400	3
561	20230704	105800	30950260	9400	9400	9400	9400	53
562	20230704	105700	30452060	9400	9400	9400	9400	0
563	20230704	105600	30452060	9400	9400	9400	9400	0
564	20230704	105500	30452060	9400	9400	9400	9400	0
565	20230704	105400	30452060	9400	9400	9400	9400	0
566	20230704	105300	30452060	9400	9400	9400	9400	0
567	20230704	105200	30452060	9400	9400	9400	9400	0
568	20230704	105100	30452060	9400	9410	9410	9400	65
569	20230704	105000	29840710	9450	9450	9450	9450	0
570	20230704	104900	29840710	9450	9450	9450	9450	0
571	20230704	104800	29840710	9450	9450	9450	9450	10
572	20230704	104700	29746210	9450	9450	9450	9450	500
573	20230704	104600	25021210	9780	9780	9780	9780	0
574	20230704	104500	25021210	9780	9780	9780	9780	0
575	20230704	104400	25021210	9780	9780	9780	9780	0
576	20230704	104300	25021210	9780	9780	9780	9780	0
577	20230704	104200	25021210	9780	9780	9780	9780	9
578	20230704	104100	24933190	9780	9780	9780	9780	0
579	20230704	104000	24933190	9780	9780	9780	9780	0
580	20230704	103900	24933190	9780	9780	9780	9780	0
581	20230704	103800	24933190	9780	9780	9780	9780	1
582	20230704	103700	24923410	9780	9780	9780	9780	0
583	20230704	103600	24923410	9780	9780	9780	9780	1
584	20230704	103500	24913630	9400	9400	9400	9400	0
585	20230704	103400	24913630	9400	9400	9400	9400	0
586	20230704	103300	24913630	9400	9400	9400	9400	0
587	20230704	103200	24913630	9400	9400	9400	9400	0
588	20230704	103100	24913630	9400	9400	9400	9400	370
589	20230704	103000	21435630	9400	9400	9400	9400	0
590	20230704	102900	21435630	9400	9400	9400	9400	0
591	20230704	102800	21435630	9400	9400	9400	9400	0
592	20230704	102700	21435630	9400	9400	9400	9400	0
593	20230704	102600	21435630	9400	9400	9400	9400	0
594	20230704	102500	21435630	9400	9400	9400	9400	0
595	20230704	102400	21435630	9400	9400	9400	9400	0
596	20230704	102300	21435630	9400	9400	9400	9400	0
597	20230704	102200	21435630	9400	9400	9400	9400	0
598	20230704	102100	21435630	9400	9400	9400	9400	0
599	20230704	102000	21435630	9400	9400	9400	9400	0
600	20230704	101900	21435630	9400	9400	9400	9400	0
601	20230704	101800	21435630	9400	9400	9400	9400	0
602	20230704	101700	21435630	9400	9400	9400	9400	0
603	20230704	101600	21435630	9400	9400	9400	9400	0
604	20230704	101500	21435630	9400	9400	9400	9400	0
605	20230704	101400	21435630	9400	9400	9400	9400	0
606	20230704	101300	21435630	9400	9400	9400	9400	0
607	20230704	101200	21435630	9400	9400	9400	9400	0
608	20230704	101100	21435630	9400	9400	9400	9400	0
609	20230704	101000	21435630	9400	9400	9400	9400	0
610	20230704	100900	21435630	9400	9400	9400	9400	0
611	20230704	100800	21435630	9400	9400	9400	9400	0
612	20230704	100700	21435630	9400	9400	9400	9400	0
613	20230704	100600	21435630	9400	9400	9400	9400	0
614	20230704	100500	21435630	9400	9400	9400	9400	0
615	20230704	100400	21435630	9400	9400	9400	9400	0
616	20230704	100300	21435630	9400	9400	9400	9400	0
617	20230704	100200	21435630	9400	9400	9400	9400	0
618	20230704	100100	21435630	9400	9400	9400	9400	0
619	20230704	100000	21435630	9400	9400	9400	9400	0
620	20230704	095900	21435630	9400	9400	9400	9400	0
621	20230704	095800	21435630	9400	9400	9400	9400	0
622	20230704	095700	21435630	9400	9400	9400	9400	50
623	20230704	095600	20965630	9400	9400	9400	9400	50
624	20230704	095500	20495630	9400	9400	9400	9400	0
625	20230704	095400	20495630	9400	9400	9400	9400	0
626	20230704	095300	20495630	9400	9400	9400	9400	0
627	20230704	095200	20495630	9400	9400	9400	9400	0
628	20230704	095100	20495630	9400	9400	9400	9400	0
629	20230704	095000	20495630	9400	9400	9400	9400	0
630	20230704	094900	20495630	9400	9400	9400	9400	0
631	20230704	094800	20495630	9400	9830	9830	9400	641
632	20230704	094700	14469650	9420	9420	9420	9420	0
633	20230704	094600	14469650	9420	9420	9420	9420	118
634	20230704	094500	13358090	9420	9420	9420	9420	0
635	20230704	094400	13358090	9420	9420	9420	9420	50
636	20230704	094300	12887090	9420	9420	9420	9420	0
637	20230704	094200	12887090	9420	9420	9420	9420	240
638	20230704	094100	10626290	9420	9400	9420	9400	413
639	20230704	094000	6743430	9420	9420	9420	9420	100
640	20230704	093900	5801430	9420	9420	9420	9420	244
641	20230704	093800	3502950	9420	9430	9430	9420	215
642	20230704	093700	1477500	9850	9850	9850	9850	0
643	20230704	093600	1477500	9850	9850	9850	9850	0
644	20230704	093500	1477500	9850	9850	9850	9850	0
645	20230704	093400	1477500	9850	9850	9850	9850	0
646	20230704	093300	1477500	9850	9850	9850	9850	0
647	20230704	093200	1477500	9850	9850	9850	9850	0
648	20230704	093100	1477500	9850	9850	9850	9850	0
649	20230704	093000	1477500	9850	9850	9850	9850	0
650	20230704	092900	1477500	9850	9850	9850	9850	0
651	20230704	092800	1477500	9850	9850	9850	9850	0
652	20230704	092700	1477500	9850	9850	9850	9850	0
653	20230704	092600	1477500	9850	9850	9850	9850	0
654	20230704	092500	1477500	9850	9850	9850	9850	0
655	20230704	092400	1477500	9850	9850	9850	9850	0
656	20230704	092300	1477500	9850	9850	9850	9850	0
657	20230704	092200	1477500	9850	9850	9850	9850	0
658	20230704	092100	1477500	9850	9850	9850	9850	0
659	20230704	092000	1477500	9850	9850	9850	9850	0
660	20230704	091900	1477500	9850	9850	9850	9850	0
661	20230704	091800	1477500	9850	9850	9850	9850	0
662	20230704	091700	1477500	9850	9850	9850	9850	0
663	20230704	091600	1477500	9850	9850	9850	9850	0
664	20230704	091500	1477500	9850	9850	9850	9850	0
665	20230704	091400	1477500	9850	9850	9850	9850	0
666	20230704	091300	1477500	9850	9850	9850	9850	0
667	20230704	091200	1477500	9850	9850	9850	9850	0
668	20230704	091100	1477500	9850	9850	9850	9850	0
669	20230704	091000	1477500	9850	9850	9850	9850	0
670	20230704	090900	1477500	9850	9850	9850	9850	0
671	20230704	090800	1477500	9850	9850	9850	9850	0
672	20230704	090700	1477500	9850	9850	9850	9850	0
673	20230704	090600	1477500	9850	9850	9850	9850	0
674	20230704	090500	1477500	9850	9850	9850	9850	0
675	20230704	090400	1477500	9850	9850	9850	9850	0
676	20230704	090300	1477500	9850	9850	9850	9850	150
677	20230704	090200	0	9410	9410	9410	9410	0
678	20230704	090100	0	9410	9410	9410	9410	0
679	20230704	090000	0	9410	9410	9410	9410	0