KissMeData/356890/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	205100	31381160	9210	9210	9210	9210	338
3	20230710	205000	31381160	9210	9210	9210	9210	0
4	20230710	204900	31381160	9210	9210	9210	9210	0
5	20230710	204800	31381160	9210	9210	9210	9210	0
6	20230710	204700	31381160	9210	9210	9210	9210	0
7	20230710	204600	31381160	9210	9210	9210	9210	0
8	20230710	204500	31381160	9210	9210	9210	9210	0
9	20230710	204400	31381160	9210	9210	9210	9210	0
10	20230710	204300	31381160	9210	9210	9210	9210	0
11	20230710	204200	31381160	9210	9210	9210	9210	0
12	20230710	204100	31381160	9210	9210	9210	9210	0
13	20230710	204000	31381160	9210	9210	9210	9210	0
14	20230710	203900	31381160	9210	9210	9210	9210	0
15	20230710	203800	31381160	9210	9210	9210	9210	0
16	20230710	203700	31381160	9210	9210	9210	9210	0
17	20230710	203600	31381160	9210	9210	9210	9210	0
18	20230710	203500	31381160	9210	9210	9210	9210	0
19	20230710	203400	31381160	9210	9210	9210	9210	0
20	20230710	203300	31381160	9210	9210	9210	9210	0
21	20230710	203200	31381160	9210	9210	9210	9210	0
22	20230710	203100	31381160	9210	9210	9210	9210	0
23	20230710	203000	31381160	9210	9210	9210	9210	0
24	20230710	202900	31381160	9210	9210	9210	9210	0
25	20230710	202800	31381160	9210	9210	9210	9210	0
26	20230710	202700	31381160	9210	9210	9210	9210	0
27	20230710	202600	31381160	9210	9210	9210	9210	0
28	20230710	202500	31381160	9210	9210	9210	9210	0
29	20230710	202400	31381160	9210	9210	9210	9210	0
30	20230710	202300	31381160	9210	9210	9210	9210	0
31	20230710	202200	31381160	9210	9210	9210	9210	0
32	20230710	202100	31381160	9210	9210	9210	9210	338
33	20230710	202000	31381160	9210	9210	9210	9210	0
34	20230710	201900	31381160	9210	9210	9210	9210	0
35	20230710	201800	31381160	9210	9210	9210	9210	0
36	20230710	201700	31381160	9210	9210	9210	9210	0
37	20230710	201600	31381160	9210	9210	9210	9210	0
38	20230710	201500	31381160	9210	9210	9210	9210	0
39	20230710	201400	31381160	9210	9210	9210	9210	0
40	20230710	201300	31381160	9210	9210	9210	9210	0
41	20230710	201200	31381160	9210	9210	9210	9210	0
42	20230710	201100	31381160	9210	9210	9210	9210	0
43	20230710	201000	31381160	9210	9210	9210	9210	0
44	20230710	200900	31381160	9210	9210	9210	9210	0
45	20230710	200800	31381160	9210	9210	9210	9210	0
46	20230710	200700	31381160	9210	9210	9210	9210	0
47	20230710	200600	31381160	9210	9210	9210	9210	0
48	20230710	200500	31381160	9210	9210	9210	9210	0
49	20230710	200400	31381160	9210	9210	9210	9210	0
50	20230710	200300	31381160	9210	9210	9210	9210	0
51	20230710	200200	31381160	9210	9210	9210	9210	0
52	20230710	200100	31381160	9210	9210	9210	9210	0
53	20230710	200000	31381160	9210	9210	9210	9210	0
54	20230710	195900	31381160	9210	9210	9210	9210	0
55	20230710	195800	31381160	9210	9210	9210	9210	0
56	20230710	195700	31381160	9210	9210	9210	9210	0
57	20230710	195600	31381160	9210	9210	9210	9210	0
58	20230710	195500	31381160	9210	9210	9210	9210	0
59	20230710	195400	31381160	9210	9210	9210	9210	0
60	20230710	195300	31381160	9210	9210	9210	9210	0
61	20230710	195200	31381160	9210	9210	9210	9210	0
62	20230710	195100	31381160	9210	9210	9210	9210	338
63	20230710	195000	31381160	9210	9210	9210	9210	0
64	20230710	194900	31381160	9210	9210	9210	9210	0
65	20230710	194800	31381160	9210	9210	9210	9210	0
66	20230710	194700	31381160	9210	9210	9210	9210	0
67	20230710	194600	31381160	9210	9210	9210	9210	0
68	20230710	194500	31381160	9210	9210	9210	9210	0
69	20230710	194400	31381160	9210	9210	9210	9210	0
70	20230710	194300	31381160	9210	9210	9210	9210	0
71	20230710	194200	31381160	9210	9210	9210	9210	0
72	20230710	194100	31381160	9210	9210	9210	9210	0
73	20230710	194000	31381160	9210	9210	9210	9210	0
74	20230710	193900	31381160	9210	9210	9210	9210	0
75	20230710	193800	31381160	9210	9210	9210	9210	0
76	20230710	193700	31381160	9210	9210	9210	9210	0
77	20230710	193600	31381160	9210	9210	9210	9210	0
78	20230710	193500	31381160	9210	9210	9210	9210	0
79	20230710	193400	31381160	9210	9210	9210	9210	0
80	20230710	193300	31381160	9210	9210	9210	9210	0
81	20230710	193200	31381160	9210	9210	9210	9210	0
82	20230710	193100	31381160	9210	9210	9210	9210	0
83	20230710	193000	31381160	9210	9210	9210	9210	0
84	20230710	192900	31381160	9210	9210	9210	9210	0
85	20230710	192800	31381160	9210	9210	9210	9210	0
86	20230710	192700	31381160	9210	9210	9210	9210	0
87	20230710	192600	31381160	9210	9210	9210	9210	0
88	20230710	192500	31381160	9210	9210	9210	9210	0
89	20230710	192400	31381160	9210	9210	9210	9210	0
90	20230710	192300	31381160	9210	9210	9210	9210	0
91	20230710	192200	31381160	9210	9210	9210	9210	0
92	20230710	192100	31381160	9210	9210	9210	9210	338
93	20230710	192000	31381160	9210	9210	9210	9210	0
94	20230710	191900	31381160	9210	9210	9210	9210	0
95	20230710	191800	31381160	9210	9210	9210	9210	0
96	20230710	191700	31381160	9210	9210	9210	9210	0
97	20230710	191600	31381160	9210	9210	9210	9210	0
98	20230710	191500	31381160	9210	9210	9210	9210	0
99	20230710	191400	31381160	9210	9210	9210	9210	0
100	20230710	191300	31381160	9210	9210	9210	9210	0
101	20230710	191200	31381160	9210	9210	9210	9210	0
102	20230710	191100	31381160	9210	9210	9210	9210	0
103	20230710	191000	31381160	9210	9210	9210	9210	0
104	20230710	190900	31381160	9210	9210	9210	9210	0
105	20230710	190800	31381160	9210	9210	9210	9210	0
106	20230710	190700	31381160	9210	9210	9210	9210	0
107	20230710	190600	31381160	9210	9210	9210	9210	0
108	20230710	190500	31381160	9210	9210	9210	9210	0
109	20230710	190400	31381160	9210	9210	9210	9210	0
110	20230710	190300	31381160	9210	9210	9210	9210	0
111	20230710	190200	31381160	9210	9210	9210	9210	0
112	20230710	190100	31381160	9210	9210	9210	9210	0
113	20230710	190000	31381160	9210	9210	9210	9210	0
114	20230710	185900	31381160	9210	9210	9210	9210	0
115	20230710	185800	31381160	9210	9210	9210	9210	0
116	20230710	185700	31381160	9210	9210	9210	9210	0
117	20230710	185600	31381160	9210	9210	9210	9210	0
118	20230710	185500	31381160	9210	9210	9210	9210	0
119	20230710	185400	31381160	9210	9210	9210	9210	0
120	20230710	185300	31381160	9210	9210	9210	9210	0
121	20230710	185200	31381160	9210	9210	9210	9210	0
122	20230710	185100	31381160	9210	9210	9210	9210	338
123	20230710	185000	31381160	9210	9210	9210	9210	0
124	20230710	184900	31381160	9210	9210	9210	9210	0
125	20230710	184800	31381160	9210	9210	9210	9210	0
126	20230710	184700	31381160	9210	9210	9210	9210	0
127	20230710	184600	31381160	9210	9210	9210	9210	0
128	20230710	184500	31381160	9210	9210	9210	9210	0
129	20230710	184400	31381160	9210	9210	9210	9210	0
130	20230710	184300	31381160	9210	9210	9210	9210	0
131	20230710	184200	31381160	9210	9210	9210	9210	0
132	20230710	184100	31381160	9210	9210	9210	9210	0
133	20230710	184000	31381160	9210	9210	9210	9210	0
134	20230710	183900	31381160	9210	9210	9210	9210	0
135	20230710	183800	31381160	9210	9210	9210	9210	0
136	20230710	183700	31381160	9210	9210	9210	9210	0
137	20230710	183600	31381160	9210	9210	9210	9210	0
138	20230710	183500	31381160	9210	9210	9210	9210	0
139	20230710	183400	31381160	9210	9210	9210	9210	0
140	20230710	183300	31381160	9210	9210	9210	9210	0
141	20230710	183200	31381160	9210	9210	9210	9210	0
142	20230710	183100	31381160	9210	9210	9210	9210	0
143	20230710	183000	31381160	9210	9210	9210	9210	0
144	20230710	182900	31381160	9210	9210	9210	9210	0
145	20230710	182800	31381160	9210	9210	9210	9210	0
146	20230710	182700	31381160	9210	9210	9210	9210	0
147	20230710	182600	31381160	9210	9210	9210	9210	0
148	20230710	182500	31381160	9210	9210	9210	9210	0
149	20230710	182400	31381160	9210	9210	9210	9210	0
150	20230710	182300	31381160	9210	9210	9210	9210	0
151	20230710	182200	31381160	9210	9210	9210	9210	0
152	20230710	182100	31381160	9210	9210	9210	9210	338
153	20230710	182000	31381160	9210	9210	9210	9210	0
154	20230710	181900	31381160	9210	9210	9210	9210	0
155	20230710	181800	31381160	9210	9210	9210	9210	0
156	20230710	181700	31381160	9210	9210	9210	9210	0
157	20230710	181600	31381160	9210	9210	9210	9210	0
158	20230710	181500	31381160	9210	9210	9210	9210	0
159	20230710	181400	31381160	9210	9210	9210	9210	0
160	20230710	181300	31381160	9210	9210	9210	9210	0
161	20230710	181200	31381160	9210	9210	9210	9210	0
162	20230710	181100	31381160	9210	9210	9210	9210	0
163	20230710	181000	31381160	9210	9210	9210	9210	0
164	20230710	180900	31381160	9210	9210	9210	9210	0
165	20230710	180800	31381160	9210	9210	9210	9210	0
166	20230710	180700	31381160	9210	9210	9210	9210	0
167	20230710	180600	31381160	9210	9210	9210	9210	0
168	20230710	180500	31381160	9210	9210	9210	9210	0
169	20230710	180400	31381160	9210	9210	9210	9210	0
170	20230710	180300	31381160	9210	9210	9210	9210	0
171	20230710	180200	31381160	9210	9210	9210	9210	0
172	20230710	180100	31381160	9210	9210	9210	9210	0
173	20230710	180000	31381160	9210	9210	9210	9210	0
174	20230710	175900	31381160	9210	9210	9210	9210	0
175	20230710	175800	31381160	9210	9210	9210	9210	0
176	20230710	175700	31381160	9210	9210	9210	9210	0
177	20230710	175600	31381160	9210	9210	9210	9210	0
178	20230710	175500	31381160	9210	9210	9210	9210	0
179	20230710	175400	31381160	9210	9210	9210	9210	0
180	20230710	175300	31381160	9210	9210	9210	9210	0
181	20230710	175200	31381160	9210	9210	9210	9210	0
182	20230710	175100	31381160	9210	9210	9210	9210	338
183	20230710	175000	31381160	9210	9210	9210	9210	0
184	20230710	174900	31381160	9210	9210	9210	9210	0
185	20230710	174800	31381160	9210	9210	9210	9210	0
186	20230710	174700	31381160	9210	9210	9210	9210	0
187	20230710	174600	31381160	9210	9210	9210	9210	0
188	20230710	174500	31381160	9210	9210	9210	9210	0
189	20230710	174400	31381160	9210	9210	9210	9210	0
190	20230710	174300	31381160	9210	9210	9210	9210	0
191	20230710	174200	31381160	9210	9210	9210	9210	0
192	20230710	174100	31381160	9210	9210	9210	9210	0
193	20230710	174000	31381160	9210	9210	9210	9210	0
194	20230710	173900	31381160	9210	9210	9210	9210	0
195	20230710	173800	31381160	9210	9210	9210	9210	0
196	20230710	173700	31381160	9210	9210	9210	9210	0
197	20230710	173600	31381160	9210	9210	9210	9210	0
198	20230710	173500	31381160	9210	9210	9210	9210	0
199	20230710	173400	31381160	9210	9210	9210	9210	0
200	20230710	173300	31381160	9210	9210	9210	9210	0
201	20230710	173200	31381160	9210	9210	9210	9210	0
202	20230710	173100	31381160	9210	9210	9210	9210	0
203	20230710	173000	31381160	9210	9210	9210	9210	0
204	20230710	172900	31381160	9210	9210	9210	9210	0
205	20230710	172800	31381160	9210	9210	9210	9210	0
206	20230710	172700	31381160	9210	9210	9210	9210	0
207	20230710	172600	31381160	9210	9210	9210	9210	0
208	20230710	172500	31381160	9210	9210	9210	9210	0
209	20230710	172400	31381160	9210	9210	9210	9210	0
210	20230710	172300	31381160	9210	9210	9210	9210	0
211	20230710	172200	31381160	9210	9210	9210	9210	0
212	20230710	172100	31381160	9210	9210	9210	9210	338
213	20230710	172000	31381160	9210	9210	9210	9210	0
214	20230710	171900	31381160	9210	9210	9210	9210	0
215	20230710	171800	31381160	9210	9210	9210	9210	0
216	20230710	171700	31381160	9210	9210	9210	9210	0
217	20230710	171600	31381160	9210	9210	9210	9210	0
218	20230710	171500	31381160	9210	9210	9210	9210	0
219	20230710	171400	31381160	9210	9210	9210	9210	0
220	20230710	171300	31381160	9210	9210	9210	9210	0
221	20230710	171200	31381160	9210	9210	9210	9210	0
222	20230710	171100	31381160	9210	9210	9210	9210	0
223	20230710	171000	31381160	9210	9210	9210	9210	0
224	20230710	170900	31381160	9210	9210	9210	9210	0
225	20230710	170800	31381160	9210	9210	9210	9210	0
226	20230710	170700	31381160	9210	9210	9210	9210	0
227	20230710	170600	31381160	9210	9210	9210	9210	0
228	20230710	170500	31381160	9210	9210	9210	9210	0
229	20230710	170400	31381160	9210	9210	9210	9210	0
230	20230710	170300	31381160	9210	9210	9210	9210	0
231	20230710	170200	31381160	9210	9210	9210	9210	0
232	20230710	170100	31381160	9210	9210	9210	9210	0
233	20230710	170000	31381160	9210	9210	9210	9210	0
234	20230710	165900	31381160	9210	9210	9210	9210	0
235	20230710	165800	31381160	9210	9210	9210	9210	0
236	20230710	165700	31381160	9210	9210	9210	9210	0
237	20230710	165600	31381160	9210	9210	9210	9210	0
238	20230710	165500	31381160	9210	9210	9210	9210	0
239	20230710	165400	31381160	9210	9210	9210	9210	0
240	20230710	165300	31381160	9210	9210	9210	9210	0
241	20230710	165200	31381160	9210	9210	9210	9210	0
242	20230710	165100	31381160	9210	9210	9210	9210	338
243	20230710	165000	31381160	9210	9210	9210	9210	0
244	20230710	164900	31381160	9210	9210	9210	9210	0
245	20230710	164800	31381160	9210	9210	9210	9210	0
246	20230710	164700	31381160	9210	9210	9210	9210	0
247	20230710	164600	31381160	9210	9210	9210	9210	0
248	20230710	164500	31381160	9210	9210	9210	9210	0
249	20230710	164400	31381160	9210	9210	9210	9210	0
250	20230710	164300	31381160	9210	9210	9210	9210	0
251	20230710	164200	31381160	9210	9210	9210	9210	0
252	20230710	164100	31381160	9210	9210	9210	9210	0
253	20230710	164000	31381160	9210	9210	9210	9210	0
254	20230710	163900	31381160	9210	9210	9210	9210	0
255	20230710	163800	31381160	9210	9210	9210	9210	0
256	20230710	163700	31381160	9210	9210	9210	9210	0
257	20230710	163600	31381160	9210	9210	9210	9210	0
258	20230710	163500	31381160	9210	9210	9210	9210	0
259	20230710	163400	31381160	9210	9210	9210	9210	0
260	20230710	163300	31381160	9210	9210	9210	9210	0
261	20230710	163200	31381160	9210	9210	9210	9210	0
262	20230710	163100	31381160	9210	9210	9210	9210	0
263	20230710	163000	31381160	9210	9210	9210	9210	0
264	20230710	162900	31381160	9210	9210	9210	9210	0
265	20230710	162800	31381160	9210	9210	9210	9210	0
266	20230710	162700	31381160	9210	9210	9210	9210	0
267	20230710	162600	31381160	9210	9210	9210	9210	0
268	20230710	162500	31381160	9210	9210	9210	9210	0
269	20230710	162400	31381160	9210	9210	9210	9210	0
270	20230710	162300	31381160	9210	9210	9210	9210	0
271	20230710	162200	31381160	9210	9210	9210	9210	0
272	20230710	162100	31381160	9210	9210	9210	9210	338
273	20230710	162000	31381160	9210	9210	9210	9210	0
274	20230710	161900	31381160	9210	9210	9210	9210	0
275	20230710	161800	31381160	9210	9210	9210	9210	0
276	20230710	161700	31381160	9210	9210	9210	9210	0
277	20230710	161600	31381160	9210	9210	9210	9210	0
278	20230710	161500	31381160	9210	9210	9210	9210	0
279	20230710	161400	31381160	9210	9210	9210	9210	0
280	20230710	161300	31381160	9210	9210	9210	9210	0
281	20230710	161200	31381160	9210	9210	9210	9210	0
282	20230710	161100	31381160	9210	9210	9210	9210	0
283	20230710	161000	31381160	9210	9210	9210	9210	0
284	20230710	160900	31381160	9210	9210	9210	9210	0
285	20230710	160800	31381160	9210	9210	9210	9210	0
286	20230710	160700	31381160	9210	9210	9210	9210	0
287	20230710	160600	31381160	9210	9210	9210	9210	0
288	20230710	160500	31381160	9210	9210	9210	9210	0
289	20230710	160400	31381160	9210	9210	9210	9210	0
290	20230710	160300	31381160	9210	9210	9210	9210	0
291	20230710	160200	31381160	9210	9210	9210	9210	0
292	20230710	160100	31381160	9210	9210	9210	9210	0
293	20230710	160000	31381160	9210	9210	9210	9210	0
294	20230710	155900	31381160	9210	9210	9210	9210	0
295	20230710	155800	31381160	9210	9210	9210	9210	0
296	20230710	155700	31381160	9210	9210	9210	9210	0
297	20230710	155600	31381160	9210	9210	9210	9210	0
298	20230710	155500	31381160	9210	9210	9210	9210	0
299	20230710	155400	31381160	9210	9210	9210	9210	0
300	20230710	155300	31381160	9210	9210	9210	9210	0
301	20230710	155200	31381160	9210	9210	9210	9210	0
302	20230710	155100	31381160	9210	9210	9210	9210	338
303	20230710	155000	31381160	9210	9210	9210	9210	0
304	20230710	154900	31381160	9210	9210	9210	9210	0
305	20230710	154800	31381160	9210	9210	9210	9210	0
306	20230710	154700	31381160	9210	9210	9210	9210	0
307	20230710	154600	31381160	9210	9210	9210	9210	0
308	20230710	154500	31381160	9210	9210	9210	9210	0
309	20230710	154400	31381160	9210	9210	9210	9210	0
310	20230710	154300	31381160	9210	9210	9210	9210	0
311	20230710	154200	31381160	9210	9210	9210	9210	0
312	20230710	154100	31381160	9210	9210	9210	9210	0
313	20230710	154000	31381160	9210	9210	9210	9210	0
314	20230710	153900	31381160	9210	9210	9210	9210	0
315	20230710	153800	31381160	9210	9210	9210	9210	0
316	20230710	153700	31381160	9210	9210	9210	9210	0
317	20230710	153600	31381160	9210	9210	9210	9210	0
318	20230710	153500	31381160	9210	9210	9210	9210	0
319	20230710	153400	31381160	9210	9210	9210	9210	0
320	20230710	153300	31381160	9210	9210	9210	9210	0
321	20230710	153200	31381160	9210	9210	9210	9210	0
322	20230710	153100	31381160	9210	9210	9210	9210	0
323	20230710	153000	31381160	9210	9210	9210	9210	338
324	20230710	152900	28268180	9290	9290	9290	9290	0
325	20230710	152800	28268180	9290	9290	9290	9290	0
326	20230710	152700	28268180	9290	9290	9290	9290	0
327	20230710	152600	28268180	9290	9290	9290	9290	0
328	20230710	152500	28268180	9290	9290	9290	9290	0
329	20230710	152400	28268180	9290	9290	9290	9290	0
330	20230710	152300	28268180	9290	9290	9290	9290	0
331	20230710	152200	28268180	9290	9290	9290	9290	0
332	20230710	152100	28268180	9290	9290	9290	9290	0
333	20230710	152000	28268180	9290	9290	9290	9290	0
334	20230710	151900	28268180	9290	9290	9290	9290	0
335	20230710	151800	28268180	9290	9290	9290	9290	0
336	20230710	151700	28268180	9290	9290	9290	9290	0
337	20230710	151600	28268180	9290	9290	9290	9290	0
338	20230710	151500	28268180	9290	9290	9290	9290	0
339	20230710	151400	28268180	9290	9290	9290	9290	0
340	20230710	151300	28268180	9290	9290	9290	9290	0
341	20230710	151200	28268180	9290	9290	9290	9290	0
342	20230710	151100	28268180	9290	9290	9290	9290	0
343	20230710	151000	28268180	9290	9290	9290	9290	0
344	20230710	150900	28268180	9290	9290	9290	9290	0
345	20230710	150800	28268180	9290	9290	9290	9290	2
346	20230710	150700	28249600	9230	9250	9250	9230	397
347	20230710	150600	24582220	9290	9290	9290	9290	0
348	20230710	150500	24582220	9290	9290	9290	9290	0
349	20230710	150400	24582220	9290	9290	9290	9290	0
350	20230710	150300	24582220	9290	9290	9290	9290	0
351	20230710	150200	24582220	9290	9290	9290	9290	0
352	20230710	150100	24582220	9290	9290	9290	9290	0
353	20230710	150000	24582220	9290	9280	9290	9280	12
354	20230710	145900	24470850	9280	9280	9280	9280	0
355	20230710	145800	24470850	9280	9280	9280	9280	0
356	20230710	145700	24470850	9280	9280	9280	9280	0
357	20230710	145600	24470850	9280	9280	9280	9280	1
358	20230710	145500	24461570	9290	9290	9290	9290	0
359	20230710	145400	24461570	9290	9290	9290	9290	0
360	20230710	145300	24461570	9290	9290	9290	9290	0
361	20230710	145200	24461570	9290	9290	9290	9290	0
362	20230710	145100	24461570	9290	9290	9290	9290	0
363	20230710	145000	24461570	9290	9290	9290	9290	0
364	20230710	144900	24461570	9290	9290	9290	9290	0
365	20230710	144800	24461570	9290	9290	9290	9290	0
366	20230710	144700	24461570	9290	9290	9290	9290	1
367	20230710	144600	24452280	9250	9250	9250	9250	24
368	20230710	144500	24230280	9290	9250	9290	9250	5
369	20230710	144400	24183990	9290	9290	9290	9290	0
370	20230710	144300	24183990	9290	9290	9290	9290	0
371	20230710	144200	24183990	9290	9290	9290	9290	1
372	20230710	144100	24174700	9250	9250	9250	9250	110
373	20230710	144000	23157200	9290	9290	9290	9290	0
374	20230710	143900	23157200	9290	9290	9290	9290	0
375	20230710	143800	23157200	9290	9290	9290	9290	0
376	20230710	143700	23157200	9290	9290	9290	9290	0
377	20230710	143600	23157200	9290	9290	9290	9290	0
378	20230710	143500	23157200	9290	9290	9290	9290	0
379	20230710	143400	23157200	9290	9290	9290	9290	0
380	20230710	143300	23157200	9290	9290	9290	9290	0
381	20230710	143200	23157200	9290	9290	9290	9290	0
382	20230710	143100	23157200	9290	9290	9290	9290	0
383	20230710	143000	23157200	9290	9290	9290	9290	0
384	20230710	142900	23157200	9290	9290	9290	9290	0
385	20230710	142800	23157200	9290	9290	9290	9290	0
386	20230710	142700	23157200	9290	9290	9290	9290	0
387	20230710	142600	23157200	9290	9290	9290	9290	0
388	20230710	142500	23157200	9290	9290	9290	9290	0
389	20230710	142400	23157200	9290	9290	9290	9290	0
390	20230710	142300	23157200	9290	9290	9290	9290	0
391	20230710	142200	23157200	9290	9290	9290	9290	0
392	20230710	142100	23157200	9290	9290	9290	9290	0
393	20230710	142000	23157200	9290	9290	9290	9290	0
394	20230710	141900	23157200	9290	9290	9290	9290	0
395	20230710	141800	23157200	9290	9290	9290	9290	0
396	20230710	141700	23157200	9290	9290	9290	9290	0
397	20230710	141600	23157200	9290	9290	9290	9290	1
398	20230710	141500	23147910	9290	9290	9290	9290	0
399	20230710	141400	23147910	9290	9290	9290	9290	0
400	20230710	141300	23147910	9290	9290	9290	9290	0
401	20230710	141200	23147910	9290	9290	9290	9290	0
402	20230710	141100	23147910	9290	9290	9290	9290	0
403	20230710	141000	23147910	9290	9290	9290	9290	20
404	20230710	140900	22962110	9290	9290	9290	9290	0
405	20230710	140800	22962110	9290	9290	9290	9290	0
406	20230710	140700	22962110	9290	9290	9290	9290	0
407	20230710	140600	22962110	9290	9290	9290	9290	0
408	20230710	140500	22962110	9290	9290	9290	9290	0
409	20230710	140400	22962110	9290	9290	9290	9290	0
410	20230710	140300	22962110	9290	9290	9290	9290	0
411	20230710	140200	22962110	9290	9290	9290	9290	0
412	20230710	140100	22962110	9290	9290	9290	9290	15
413	20230710	140000	22822760	9290	9290	9290	9290	0
414	20230710	135900	22822760	9290	9290	9290	9290	0
415	20230710	135800	22822760	9290	9290	9290	9290	0
416	20230710	135700	22822760	9290	9290	9290	9290	0
417	20230710	135600	22822760	9290	9290	9290	9290	0
418	20230710	135500	22822760	9290	9290	9290	9290	0
419	20230710	135400	22822760	9290	9290	9290	9290	0
420	20230710	135300	22822760	9290	9290	9290	9290	0
421	20230710	135200	22822760	9290	9290	9290	9290	0
422	20230710	135100	22822760	9290	9290	9290	9290	0
423	20230710	135000	22822760	9290	9290	9290	9290	0
424	20230710	134900	22822760	9290	9290	9290	9290	0
425	20230710	134800	22822760	9290	9290	9290	9290	0
426	20230710	134700	22822760	9290	9290	9290	9290	0
427	20230710	134600	22822760	9290	9290	9290	9290	0
428	20230710	134500	22822760	9290	9290	9290	9290	0
429	20230710	134400	22822760	9290	9290	9290	9290	0
430	20230710	134300	22822760	9290	9290	9290	9290	0
431	20230710	134200	22822760	9290	9290	9290	9290	0
432	20230710	134100	22822760	9290	9290	9290	9290	0
433	20230710	134000	22822760	9290	9290	9290	9290	0
434	20230710	133900	22822760	9290	9290	9290	9290	0
435	20230710	133800	22822760	9290	9290	9290	9290	0
436	20230710	133700	22822760	9290	9290	9290	9290	0
437	20230710	133600	22822760	9290	9290	9290	9290	0
438	20230710	133500	22822760	9290	9290	9290	9290	0
439	20230710	133400	22822760	9290	9290	9290	9290	0
440	20230710	133300	22822760	9290	9290	9290	9290	0
441	20230710	133200	22822760	9290	9290	9290	9290	0
442	20230710	133100	22822760	9290	9290	9290	9290	0
443	20230710	133000	22822760	9290	9290	9290	9290	5
444	20230710	132900	22776310	9230	9230	9230	9230	0
445	20230710	132800	22776310	9230	9230	9230	9230	0
446	20230710	132700	22776310	9230	9230	9230	9230	1
447	20230710	132600	22767080	9290	9290	9290	9290	0
448	20230710	132500	22767080	9290	9290	9290	9290	43
449	20230710	132400	22367610	9280	9280	9280	9280	0
450	20230710	132300	22367610	9280	9280	9280	9280	0
451	20230710	132200	22367610	9280	9280	9280	9280	0
452	20230710	132100	22367610	9280	9280	9280	9280	91
453	20230710	132000	21523130	9300	9300	9300	9300	0
454	20230710	131900	21523130	9300	9300	9300	9300	0
455	20230710	131800	21523130	9300	9300	9300	9300	0
456	20230710	131700	21523130	9300	9300	9300	9300	0
457	20230710	131600	21523130	9300	9300	9300	9300	0
458	20230710	131500	21523130	9300	9300	9300	9300	0
459	20230710	131400	21523130	9300	9300	9300	9300	0
460	20230710	131300	21523130	9300	9300	9300	9300	0
461	20230710	131200	21523130	9300	9300	9300	9300	0
462	20230710	131100	21523130	9300	9300	9300	9300	1
463	20230710	131000	21513830	9300	9300	9300	9300	0
464	20230710	130900	21513830	9300	9300	9300	9300	0
465	20230710	130800	21513830	9300	9300	9300	9300	0
466	20230710	130700	21513830	9300	9300	9300	9300	0
467	20230710	130600	21513830	9300	9300	9300	9300	1
468	20230710	130500	21504530	9300	9300	9300	9300	0
469	20230710	130400	21504530	9300	9300	9300	9300	0
470	20230710	130300	21504530	9300	9300	9300	9300	0
471	20230710	130200	21504530	9300	9300	9300	9300	0
472	20230710	130100	21504530	9300	9300	9300	9300	0
473	20230710	130000	21504530	9300	9300	9300	9300	5
474	20230710	125900	21458030	9230	9230	9230	9230	0
475	20230710	125800	21458030	9230	9230	9230	9230	1
476	20230710	125700	21448800	9230	9230	9230	9230	46
477	20230710	125600	21024220	9300	9300	9300	9300	0
478	20230710	125500	21024220	9300	9300	9300	9300	0
479	20230710	125400	21024220	9300	9300	9300	9300	0
480	20230710	125300	21024220	9300	9300	9300	9300	0
481	20230710	125200	21024220	9300	9270	9300	9270	10
482	20230710	125100	20931430	9250	9250	9250	9250	0
483	20230710	125000	20931430	9250	9250	9250	9250	0
484	20230710	124900	20931430	9250	9250	9250	9250	778
485	20230710	124800	13734930	9250	9250	9250	9250	5
486	20230710	124700	13688680	9220	9220	9220	9220	0
487	20230710	124600	13688680	9220	9220	9220	9220	60
488	20230710	124500	13135480	9250	9250	9250	9250	0
489	20230710	124400	13135480	9250	9250	9250	9250	0
490	20230710	124300	13135480	9250	9250	9250	9250	0
491	20230710	124200	13135480	9250	9250	9250	9250	0
492	20230710	124100	13135480	9250	9250	9250	9250	0
493	20230710	124000	13135480	9250	9250	9250	9250	0
494	20230710	123900	13135480	9250	9240	9250	9240	27
495	20230710	123800	12885970	9250	9250	9250	9250	0
496	20230710	123700	12885970	9250	9250	9250	9250	0
497	20230710	123600	12885970	9250	9250	9250	9250	0
498	20230710	123500	12885970	9250	9250	9250	9250	0
499	20230710	123400	12885970	9250	9250	9250	9250	0
500	20230710	123300	12885970	9250	9250	9250	9250	0
501	20230710	123200	12885970	9250	9250	9250	9250	0
502	20230710	123100	12885970	9250	9250	9250	9250	0
503	20230710	123000	12885970	9250	9250	9250	9250	2
504	20230710	122900	12867470	9250	9250	9250	9250	0
505	20230710	122800	12867470	9250	9250	9250	9250	0
506	20230710	122700	12867470	9250	9250	9250	9250	0
507	20230710	122600	12867470	9250	9250	9250	9250	0
508	20230710	122500	12867470	9250	9250	9250	9250	0
509	20230710	122400	12867470	9250	9250	9250	9250	0
510	20230710	122300	12867470	9250	9250	9250	9250	0
511	20230710	122200	12867470	9250	9250	9250	9250	0
512	20230710	122100	12867470	9250	9250	9250	9250	0
513	20230710	122000	12867470	9250	9250	9250	9250	0
514	20230710	121900	12867470	9250	9250	9250	9250	0
515	20230710	121800	12867470	9250	9250	9250	9250	0
516	20230710	121700	12867470	9250	9250	9250	9250	0
517	20230710	121600	12867470	9250	9250	9250	9250	171
518	20230710	121500	11285720	9250	9250	9250	9250	0
519	20230710	121400	11285720	9250	9250	9250	9250	0
520	20230710	121300	11285720	9250	9250	9250	9250	0
521	20230710	121200	11285720	9250	9250	9250	9250	0
522	20230710	121100	11285720	9250	9250	9250	9250	0
523	20230710	121000	11285720	9250	9250	9250	9250	0
524	20230710	120900	11285720	9250	9250	9250	9250	0
525	20230710	120800	11285720	9250	9250	9250	9250	0
526	20230710	120700	11285720	9250	9250	9250	9250	0
527	20230710	120600	11285720	9250	9250	9250	9250	100
528	20230710	120500	10360720	9250	9250	9250	9250	0
529	20230710	120400	10360720	9250	9250	9250	9250	0
530	20230710	120300	10360720	9250	9250	9250	9250	0
531	20230710	120200	10360720	9250	9250	9250	9250	0
532	20230710	120100	10360720	9250	9250	9250	9250	0
533	20230710	120000	10360720	9250	9250	9250	9250	0
534	20230710	115900	10360720	9250	9250	9250	9250	0
535	20230710	115800	10360720	9250	9250	9250	9250	0
536	20230710	115700	10360720	9250	9250	9250	9250	0
537	20230710	115600	10360720	9250	9250	9250	9250	0
538	20230710	115500	10360720	9250	9250	9250	9250	0
539	20230710	115400	10360720	9250	9250	9250	9250	0
540	20230710	115300	10360720	9250	9250	9250	9250	0
541	20230710	115200	10360720	9250	9250	9250	9250	5
542	20230710	115100	10314470	9250	9250	9250	9250	0
543	20230710	115000	10314470	9250	9250	9250	9250	0
544	20230710	114900	10314470	9250	9250	9250	9250	0
545	20230710	114800	10314470	9250	9250	9250	9250	0
546	20230710	114700	10314470	9250	9250	9250	9250	0
547	20230710	114600	10314470	9250	9250	9250	9250	0
548	20230710	114500	10314470	9250	9250	9250	9250	0
549	20230710	114400	10314470	9250	9250	9250	9250	0
550	20230710	114300	10314470	9250	9250	9250	9250	200
551	20230710	114200	8464470	9250	9250	9250	9250	0
552	20230710	114100	8464470	9250	9250	9250	9250	0
553	20230710	114000	8464470	9250	9250	9250	9250	0
554	20230710	113900	8464470	9250	9250	9250	9250	0
555	20230710	113800	8464470	9250	9250	9250	9250	0
556	20230710	113700	8464470	9250	9250	9250	9250	0
557	20230710	113600	8464470	9250	9250	9250	9250	0
558	20230710	113500	8464470	9250	9250	9250	9250	1
559	20230710	113400	8455220	9250	9250	9250	9250	0
560	20230710	113300	8455220	9250	9250	9250	9250	0
561	20230710	113200	8455220	9250	9250	9250	9250	0
562	20230710	113100	8455220	9250	9240	9250	9240	179
563	20230710	113000	6800260	9240	9240	9240	9240	0
564	20230710	112900	6800260	9240	9240	9240	9240	0
565	20230710	112800	6800260	9240	9240	9240	9240	0
566	20230710	112700	6800260	9240	9240	9240	9240	5
567	20230710	112600	6754060	9240	9240	9240	9240	0
568	20230710	112500	6754060	9240	9240	9240	9240	0
569	20230710	112400	6754060	9240	9240	9240	9240	0
570	20230710	112300	6754060	9240	9240	9240	9240	0
571	20230710	112200	6754060	9240	9240	9240	9240	0
572	20230710	112100	6754060	9240	9240	9240	9240	0
573	20230710	112000	6754060	9240	9240	9240	9240	0
574	20230710	111900	6754060	9240	9240	9240	9240	0
575	20230710	111800	6754060	9240	9240	9240	9240	0
576	20230710	111700	6754060	9240	9240	9240	9240	0
577	20230710	111600	6754060	9240	9240	9240	9240	5
578	20230710	111500	6707860	9210	9210	9210	9210	1
579	20230710	111400	6698650	9240	9240	9240	9240	5
580	20230710	111300	6652450	9220	9220	9220	9220	0
581	20230710	111200	6652450	9220	9220	9220	9220	0
582	20230710	111100	6652450	9220	9220	9220	9220	0
583	20230710	111000	6652450	9220	9220	9220	9220	0
584	20230710	110900	6652450	9220	9220	9220	9220	0
585	20230710	110800	6652450	9220	9220	9220	9220	0
586	20230710	110700	6652450	9220	9220	9220	9220	0
587	20230710	110600	6652450	9220	9220	9220	9220	0
588	20230710	110500	6652450	9220	9220	9220	9220	0
589	20230710	110400	6652450	9220	9220	9220	9220	0
590	20230710	110300	6652450	9220	9220	9220	9220	10
591	20230710	110200	6560250	9250	9250	9250	9250	0
592	20230710	110100	6560250	9250	9250	9250	9250	0
593	20230710	110000	6560250	9250	9250	9250	9250	0
594	20230710	105900	6560250	9250	9250	9250	9250	0
595	20230710	105800	6560250	9250	9250	9250	9250	0
596	20230710	105700	6560250	9250	9250	9250	9250	0
597	20230710	105600	6560250	9250	9250	9250	9250	0
598	20230710	105500	6560250	9250	9250	9250	9250	0
599	20230710	105400	6560250	9250	9250	9250	9250	0
600	20230710	105300	6560250	9250	9250	9250	9250	0
601	20230710	105200	6560250	9250	9250	9250	9250	0
602	20230710	105100	6560250	9250	9250	9250	9250	0
603	20230710	105000	6560250	9250	9250	9250	9250	0
604	20230710	104900	6560250	9250	9250	9250	9250	0
605	20230710	104800	6560250	9250	9250	9250	9250	0
606	20230710	104700	6560250	9250	9250	9250	9250	1
607	20230710	104600	6551000	9220	9220	9220	9220	0
608	20230710	104500	6551000	9220	9220	9220	9220	0
609	20230710	104400	6551000	9220	9220	9220	9220	0
610	20230710	104300	6551000	9220	9220	9220	9220	0
611	20230710	104200	6551000	9220	9220	9220	9220	1
612	20230710	104100	6541780	9250	9250	9250	9250	0
613	20230710	104000	6541780	9250	9250	9250	9250	0
614	20230710	103900	6541780	9250	9250	9250	9250	0
615	20230710	103800	6541780	9250	9250	9250	9250	0
616	20230710	103700	6541780	9250	9250	9250	9250	0
617	20230710	103600	6541780	9250	9250	9250	9250	0
618	20230710	103500	6541780	9250	9240	9250	9240	2
619	20230710	103400	6523290	9240	9240	9240	9240	0
620	20230710	103300	6523290	9240	9240	9240	9240	0
621	20230710	103200	6523290	9240	9240	9240	9240	0
622	20230710	103100	6523290	9240	9240	9240	9240	0
623	20230710	103000	6523290	9240	9240	9240	9240	0
624	20230710	102900	6523290	9240	9240	9240	9240	0
625	20230710	102800	6523290	9240	9240	9240	9240	1
626	20230710	102700	6514050	9200	9200	9200	9200	0
627	20230710	102600	6514050	9200	9200	9200	9200	0
628	20230710	102500	6514050	9200	9200	9200	9200	0
629	20230710	102400	6514050	9200	9200	9200	9200	0
630	20230710	102300	6514050	9200	9200	9200	9200	0
631	20230710	102200	6514050	9200	9200	9200	9200	0
632	20230710	102100	6514050	9200	9200	9200	9200	0
633	20230710	102000	6514050	9200	9200	9200	9200	0
634	20230710	101900	6514050	9200	9200	9200	9200	0
635	20230710	101800	6514050	9200	9200	9200	9200	5
636	20230710	101700	6468050	9240	9240	9240	9240	0
637	20230710	101600	6468050	9240	9240	9240	9240	0
638	20230710	101500	6468050	9240	9240	9240	9240	0
639	20230710	101400	6468050	9240	9240	9240	9240	0
640	20230710	101300	6468050	9240	9240	9240	9240	21
641	20230710	101200	6274010	9240	9240	9240	9240	0
642	20230710	101100	6274010	9240	9240	9240	9240	0
643	20230710	101000	6274010	9240	9240	9240	9240	0
644	20230710	100900	6274010	9240	9240	9240	9240	0
645	20230710	100800	6274010	9240	9240	9240	9240	0
646	20230710	100700	6274010	9240	9240	9240	9240	0
647	20230710	100600	6274010	9240	9240	9240	9240	0
648	20230710	100500	6274010	9240	9240	9240	9240	0
649	20230710	100400	6274010	9240	9240	9240	9240	4
650	20230710	100300	6237050	9240	9240	9240	9240	0
651	20230710	100200	6237050	9240	9240	9240	9240	0
652	20230710	100100	6237050	9240	9240	9240	9240	0
653	20230710	100000	6237050	9240	9240	9240	9240	0
654	20230710	095900	6237050	9240	9240	9240	9240	0
655	20230710	095800	6237050	9240	9240	9240	9240	0
656	20230710	095700	6237050	9240	9240	9240	9240	0
657	20230710	095600	6237050	9240	9240	9240	9240	0
658	20230710	095500	6237050	9240	9240	9240	9240	0
659	20230710	095400	6237050	9240	9240	9240	9240	0
660	20230710	095300	6237050	9240	9240	9240	9240	0
661	20230710	095200	6237050	9240	9240	9240	9240	0
662	20230710	095100	6237050	9240	9240	9240	9180	18
663	20230710	095000	6071570	9180	9180	9180	9180	0
664	20230710	094900	6071570	9180	9180	9180	9180	10
665	20230710	094800	5979770	9240	9240	9240	9240	0
666	20230710	094700	5979770	9240	9240	9240	9240	0
667	20230710	094600	5979770	9240	9240	9240	9240	15
668	20230710	094500	5841170	9240	9240	9240	9240	0
669	20230710	094400	5841170	9240	9240	9240	9240	0
670	20230710	094300	5841170	9240	9240	9240	9240	5
671	20230710	094200	5794970	9240	9240	9240	9240	6
672	20230710	094100	5739530	9180	9180	9180	9180	9
673	20230710	094000	5656910	9240	9240	9240	9240	0
674	20230710	093900	5656910	9240	9240	9240	9240	0
675	20230710	093800	5656910	9240	9240	9240	9240	0
676	20230710	093700	5656910	9240	9240	9240	9240	1
677	20230710	093600	5647670	9240	9240	9240	9240	0
678	20230710	093500	5647670	9240	9240	9240	9240	0
679	20230710	093400	5647670	9240	9240	9240	9240	0
680	20230710	093300	5647670	9240	9240	9240	9240	0
681	20230710	093200	5647670	9240	9240	9240	9240	1
682	20230710	093100	5638430	9250	9250	9250	9250	0
683	20230710	093000	5638430	9250	9250	9250	9250	0
684	20230710	092900	5638430	9250	9220	9250	9220	32
685	20230710	092800	5342850	9140	9150	9150	9140	50
686	20230710	092700	4885540	9160	9160	9160	9160	0
687	20230710	092600	4885540	9160	9170	9170	9160	39
688	20230710	092500	4528110	9170	9170	9170	9170	0
689	20230710	092400	4528110	9170	9170	9170	9170	0
690	20230710	092300	4528110	9170	9200	9200	9170	51
691	20230710	092200	4058940	9210	9210	9210	9210	0
692	20230710	092100	4058940	9210	9210	9210	9210	1
693	20230710	092000	4049730	9140	9220	9220	9140	126
694	20230710	091900	2895700	9160	9220	9220	9160	7
695	20230710	091800	2831460	9230	9230	9230	9230	0
696	20230710	091700	2831460	9230	9230	9230	9230	0
697	20230710	091600	2831460	9230	9230	9230	9230	0
698	20230710	091500	2831460	9230	9230	9230	9230	5
699	20230710	091400	2785310	9230	9230	9230	9230	1
700	20230710	091300	2776080	9230	9230	9230	9230	0
701	20230710	091200	2776080	9230	9230	9230	9230	0
702	20230710	091100	2776080	9230	9230	9230	9230	0
703	20230710	091000	2776080	9230	9230	9230	9230	0
704	20230710	090900	2776080	9230	9230	9230	9230	5
705	20230710	090800	2729930	9150	9150	9150	9150	0
706	20230710	090700	2729930	9150	9150	9150	9150	7
707	20230710	090600	2665880	9230	9150	9230	9150	34
708	20230710	090500	2354700	9230	9230	9230	9230	0
709	20230710	090400	2354700	9230	9230	9230	9230	2
710	20230710	090300	2336240	9230	9230	9230	9230	0
711	20230710	090200	2336240	9230	9170	9230	9130	144
712	20230710	090100	1018410	9200	9200	9200	9200	6
713	20230710	090000	963210	9230	9170	9230	9170	105