KissMeData/000220/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	183000	127291130	5080	5080	5080	5080	112
3	20230711	182900	127291130	5080	5080	5080	5080	0
4	20230711	182800	127291130	5080	5080	5080	5080	0
5	20230711	182700	127291130	5080	5080	5080	5080	0
6	20230711	182600	127291130	5080	5080	5080	5080	0
7	20230711	182500	127291130	5080	5080	5080	5080	0
8	20230711	182400	127291130	5080	5080	5080	5080	0
9	20230711	182300	127291130	5080	5080	5080	5080	0
10	20230711	182200	127291130	5080	5080	5080	5080	0
11	20230711	182100	127291130	5080	5080	5080	5080	0
12	20230711	182000	127291130	5080	5080	5080	5080	0
13	20230711	181900	127291130	5080	5080	5080	5080	0
14	20230711	181800	127291130	5080	5080	5080	5080	0
15	20230711	181700	127291130	5080	5080	5080	5080	0
16	20230711	181600	127291130	5080	5080	5080	5080	0
17	20230711	181500	127291130	5080	5080	5080	5080	0
18	20230711	181400	127291130	5080	5080	5080	5080	0
19	20230711	181300	127291130	5080	5080	5080	5080	0
20	20230711	181200	127291130	5080	5080	5080	5080	0
21	20230711	181100	127291130	5080	5080	5080	5080	0
22	20230711	181000	127291130	5080	5080	5080	5080	0
23	20230711	180900	127291130	5080	5080	5080	5080	0
24	20230711	180800	127291130	5080	5080	5080	5080	0
25	20230711	180700	127291130	5080	5080	5080	5080	0
26	20230711	180600	127291130	5080	5080	5080	5080	0
27	20230711	180500	127291130	5080	5080	5080	5080	0
28	20230711	180400	127291130	5080	5080	5080	5080	0
29	20230711	180300	127291130	5080	5080	5080	5080	0
30	20230711	180200	127291130	5080	5080	5080	5080	0
31	20230711	180100	127291130	5080	5080	5080	5080	0
32	20230711	180000	127291130	5080	5080	5080	5080	112
33	20230711	175900	127291130	5080	5080	5080	5080	0
34	20230711	175800	127291130	5080	5080	5080	5080	0
35	20230711	175700	127291130	5080	5080	5080	5080	0
36	20230711	175600	127291130	5080	5080	5080	5080	0
37	20230711	175500	127291130	5080	5080	5080	5080	0
38	20230711	175400	127291130	5080	5080	5080	5080	0
39	20230711	175300	127291130	5080	5080	5080	5080	0
40	20230711	175200	127291130	5080	5080	5080	5080	0
41	20230711	175100	127291130	5080	5080	5080	5080	0
42	20230711	175000	127291130	5080	5080	5080	5080	0
43	20230711	174900	127291130	5080	5080	5080	5080	0
44	20230711	174800	127291130	5080	5080	5080	5080	0
45	20230711	174700	127291130	5080	5080	5080	5080	0
46	20230711	174600	127291130	5080	5080	5080	5080	0
47	20230711	174500	127291130	5080	5080	5080	5080	0
48	20230711	174400	127291130	5080	5080	5080	5080	0
49	20230711	174300	127291130	5080	5080	5080	5080	0
50	20230711	174200	127291130	5080	5080	5080	5080	0
51	20230711	174100	127291130	5080	5080	5080	5080	0
52	20230711	174000	127291130	5080	5080	5080	5080	0
53	20230711	173900	127291130	5080	5080	5080	5080	0
54	20230711	173800	127291130	5080	5080	5080	5080	0
55	20230711	173700	127291130	5080	5080	5080	5080	0
56	20230711	173600	127291130	5080	5080	5080	5080	0
57	20230711	173500	127291130	5080	5080	5080	5080	0
58	20230711	173400	127291130	5080	5080	5080	5080	0
59	20230711	173300	127291130	5080	5080	5080	5080	0
60	20230711	173200	127291130	5080	5080	5080	5080	0
61	20230711	173100	127291130	5080	5080	5080	5080	0
62	20230711	173000	127291130	5080	5080	5080	5080	112
63	20230711	172900	127291130	5080	5080	5080	5080	0
64	20230711	172800	127291130	5080	5080	5080	5080	0
65	20230711	172700	127291130	5080	5080	5080	5080	0
66	20230711	172600	127291130	5080	5080	5080	5080	0
67	20230711	172500	127291130	5080	5080	5080	5080	0
68	20230711	172400	127291130	5080	5080	5080	5080	0
69	20230711	172300	127291130	5080	5080	5080	5080	0
70	20230711	172200	127291130	5080	5080	5080	5080	0
71	20230711	172100	127291130	5080	5080	5080	5080	0
72	20230711	172000	127291130	5080	5080	5080	5080	0
73	20230711	171900	127291130	5080	5080	5080	5080	0
74	20230711	171800	127291130	5080	5080	5080	5080	0
75	20230711	171700	127291130	5080	5080	5080	5080	0
76	20230711	171600	127291130	5080	5080	5080	5080	0
77	20230711	171500	127291130	5080	5080	5080	5080	0
78	20230711	171400	127291130	5080	5080	5080	5080	0
79	20230711	171300	127291130	5080	5080	5080	5080	0
80	20230711	171200	127291130	5080	5080	5080	5080	0
81	20230711	171100	127291130	5080	5080	5080	5080	0
82	20230711	171000	127291130	5080	5080	5080	5080	0
83	20230711	170900	127291130	5080	5080	5080	5080	0
84	20230711	170800	127291130	5080	5080	5080	5080	0
85	20230711	170700	127291130	5080	5080	5080	5080	0
86	20230711	170600	127291130	5080	5080	5080	5080	0
87	20230711	170500	127291130	5080	5080	5080	5080	0
88	20230711	170400	127291130	5080	5080	5080	5080	0
89	20230711	170300	127291130	5080	5080	5080	5080	0
90	20230711	170200	127291130	5080	5080	5080	5080	0
91	20230711	170100	127291130	5080	5080	5080	5080	0
92	20230711	170000	127291130	5080	5080	5080	5080	112
93	20230711	165900	127291130	5080	5080	5080	5080	0
94	20230711	165800	127291130	5080	5080	5080	5080	0
95	20230711	165700	127291130	5080	5080	5080	5080	0
96	20230711	165600	127291130	5080	5080	5080	5080	0
97	20230711	165500	127291130	5080	5080	5080	5080	0
98	20230711	165400	127291130	5080	5080	5080	5080	0
99	20230711	165300	127291130	5080	5080	5080	5080	0
100	20230711	165200	127291130	5080	5080	5080	5080	0
101	20230711	165100	127291130	5080	5080	5080	5080	0
102	20230711	165000	127291130	5080	5080	5080	5080	0
103	20230711	164900	127291130	5080	5080	5080	5080	0
104	20230711	164800	127291130	5080	5080	5080	5080	0
105	20230711	164700	127291130	5080	5080	5080	5080	0
106	20230711	164600	127291130	5080	5080	5080	5080	0
107	20230711	164500	127291130	5080	5080	5080	5080	0
108	20230711	164400	127291130	5080	5080	5080	5080	0
109	20230711	164300	127291130	5080	5080	5080	5080	0
110	20230711	164200	127291130	5080	5080	5080	5080	0
111	20230711	164100	127291130	5080	5080	5080	5080	0
112	20230711	164000	127291130	5080	5080	5080	5080	0
113	20230711	163900	127291130	5080	5080	5080	5080	0
114	20230711	163800	127291130	5080	5080	5080	5080	0
115	20230711	163700	127291130	5080	5080	5080	5080	0
116	20230711	163600	127291130	5080	5080	5080	5080	0
117	20230711	163500	127291130	5080	5080	5080	5080	0
118	20230711	163400	127291130	5080	5080	5080	5080	0
119	20230711	163300	127291130	5080	5080	5080	5080	0
120	20230711	163200	127291130	5080	5080	5080	5080	0
121	20230711	163100	127291130	5080	5080	5080	5080	0
122	20230711	163000	127291130	5080	5080	5080	5080	112
123	20230711	162900	127291130	5080	5080	5080	5080	0
124	20230711	162800	127291130	5080	5080	5080	5080	0
125	20230711	162700	127291130	5080	5080	5080	5080	0
126	20230711	162600	127291130	5080	5080	5080	5080	0
127	20230711	162500	127291130	5080	5080	5080	5080	0
128	20230711	162400	127291130	5080	5080	5080	5080	0
129	20230711	162300	127291130	5080	5080	5080	5080	0
130	20230711	162200	127291130	5080	5080	5080	5080	0
131	20230711	162100	127291130	5080	5080	5080	5080	0
132	20230711	162000	127291130	5080	5080	5080	5080	0
133	20230711	161900	127291130	5080	5080	5080	5080	0
134	20230711	161800	127291130	5080	5080	5080	5080	0
135	20230711	161700	127291130	5080	5080	5080	5080	0
136	20230711	161600	127291130	5080	5080	5080	5080	0
137	20230711	161500	127291130	5080	5080	5080	5080	0
138	20230711	161400	127291130	5080	5080	5080	5080	0
139	20230711	161300	127291130	5080	5080	5080	5080	0
140	20230711	161200	127291130	5080	5080	5080	5080	0
141	20230711	161100	127291130	5080	5080	5080	5080	0
142	20230711	161000	127291130	5080	5080	5080	5080	0
143	20230711	160900	127291130	5080	5080	5080	5080	0
144	20230711	160800	127291130	5080	5080	5080	5080	0
145	20230711	160700	127291130	5080	5080	5080	5080	0
146	20230711	160600	127291130	5080	5080	5080	5080	0
147	20230711	160500	127291130	5080	5080	5080	5080	0
148	20230711	160400	127291130	5080	5080	5080	5080	0
149	20230711	160300	127291130	5080	5080	5080	5080	0
150	20230711	160200	127291130	5080	5080	5080	5080	0
151	20230711	160100	127291130	5080	5080	5080	5080	0
152	20230711	160000	127291130	5080	5080	5080	5080	112
153	20230711	155900	127291130	5080	5080	5080	5080	0
154	20230711	155800	127291130	5080	5080	5080	5080	0
155	20230711	155700	127291130	5080	5080	5080	5080	0
156	20230711	155600	127291130	5080	5080	5080	5080	0
157	20230711	155500	127291130	5080	5080	5080	5080	0
158	20230711	155400	127291130	5080	5080	5080	5080	0
159	20230711	155300	127291130	5080	5080	5080	5080	0
160	20230711	155200	127291130	5080	5080	5080	5080	0
161	20230711	155100	127291130	5080	5080	5080	5080	0
162	20230711	155000	127291130	5080	5080	5080	5080	0
163	20230711	154900	127291130	5080	5080	5080	5080	0
164	20230711	154800	127291130	5080	5080	5080	5080	0
165	20230711	154700	127291130	5080	5080	5080	5080	0
166	20230711	154600	127291130	5080	5080	5080	5080	0
167	20230711	154500	127291130	5080	5080	5080	5080	0
168	20230711	154400	127291130	5080	5080	5080	5080	0
169	20230711	154300	127291130	5080	5080	5080	5080	0
170	20230711	154200	127291130	5080	5080	5080	5080	0
171	20230711	154100	127291130	5080	5080	5080	5080	0
172	20230711	154000	127291130	5080	5080	5080	5080	0
173	20230711	153900	127291130	5080	5080	5080	5080	0
174	20230711	153800	127291130	5080	5080	5080	5080	0
175	20230711	153700	127291130	5080	5080	5080	5080	0
176	20230711	153600	127291130	5080	5080	5080	5080	0
177	20230711	153500	127291130	5080	5080	5080	5080	0
178	20230711	153400	127291130	5080	5080	5080	5080	0
179	20230711	153300	127291130	5080	5080	5080	5080	0
180	20230711	153200	127291130	5080	5080	5080	5080	0
181	20230711	153100	127291130	5080	5080	5080	5080	0
182	20230711	153000	127291130	5080	5080	5080	5080	224
183	20230711	152900	126722170	5080	5080	5080	5080	0
184	20230711	152800	126722170	5080	5080	5080	5080	0
185	20230711	152700	126722170	5080	5080	5080	5080	0
186	20230711	152600	126722170	5080	5080	5080	5080	0
187	20230711	152500	126722170	5080	5080	5080	5080	0
188	20230711	152400	126722170	5080	5080	5080	5080	0
189	20230711	152300	126722170	5080	5080	5080	5080	0
190	20230711	152200	126722170	5080	5080	5080	5080	0
191	20230711	152100	126722170	5080	5080	5080	5080	0
192	20230711	152000	126722170	5080	5080	5080	5080	0
193	20230711	151900	126722170	5080	5060	5080	5060	490
194	20230711	151800	124242750	5070	5070	5070	5070	0
195	20230711	151700	124242750	5070	5070	5070	5070	2014
196	20230711	151600	114031770	5080	5080	5080	5080	39
197	20230711	151500	113833650	5070	5070	5070	5070	21
198	20230711	151400	113727180	5070	5070	5070	5070	0
199	20230711	151300	113727180	5070	5070	5070	5070	249
200	20230711	151200	112464750	5070	5070	5070	5070	0
201	20230711	151100	112464750	5070	5070	5070	5070	0
202	20230711	151000	112464750	5070	5070	5070	5070	2
203	20230711	150900	112454610	5070	5070	5070	5070	0
204	20230711	150800	112454610	5070	5070	5070	5070	0
205	20230711	150700	112454610	5070	5070	5070	5070	0
206	20230711	150600	112454610	5070	5070	5070	5070	0
207	20230711	150500	112454610	5070	5070	5070	5070	0
208	20230711	150400	112454610	5070	5070	5070	5070	0
209	20230711	150300	112454610	5070	5070	5070	5070	50
210	20230711	150200	112201110	5080	5080	5080	5080	505
211	20230711	150100	109635710	5070	5070	5070	5070	0
212	20230711	150000	109635710	5070	5070	5070	5070	0
213	20230711	145900	109635710	5070	5070	5070	5070	0
214	20230711	145800	109635710	5070	5070	5070	5070	1
215	20230711	145700	109630640	5080	5080	5080	5080	4
216	20230711	145600	109610320	5080	5080	5080	5080	50
217	20230711	145500	109356320	5080	5080	5080	5080	0
218	20230711	145400	109356320	5080	5080	5080	5080	0
219	20230711	145300	109356320	5080	5080	5080	5080	0
220	20230711	145200	109356320	5080	5080	5080	5080	2
221	20230711	145100	109346160	5070	5070	5070	5070	80
222	20230711	145000	108940560	5080	5080	5080	5080	0
223	20230711	144900	108940560	5080	5080	5080	5080	0
224	20230711	144800	108940560	5080	5080	5080	5080	141
225	20230711	144700	108224280	5070	5070	5070	5070	5
226	20230711	144600	108198930	5070	5070	5070	5070	84
227	20230711	144500	107773050	5070	5070	5070	5070	0
228	20230711	144400	107773050	5070	5070	5070	5070	0
229	20230711	144300	107773050	5070	5070	5070	5070	11
230	20230711	144200	107717280	5070	5070	5070	5070	0
231	20230711	144100	107717280	5070	5070	5070	5070	0
232	20230711	144000	107717280	5070	5070	5070	5070	0
233	20230711	143900	107717280	5070	5070	5070	5070	0
234	20230711	143800	107717280	5070	5070	5070	5070	0
235	20230711	143700	107717280	5070	5070	5070	5070	0
236	20230711	143600	107717280	5070	5070	5070	5070	0
237	20230711	143500	107717280	5070	5070	5070	5070	0
238	20230711	143400	107717280	5070	5070	5070	5070	2
239	20230711	143300	107707140	5080	5080	5080	5080	0
240	20230711	143200	107707140	5080	5080	5080	5080	4
241	20230711	143100	107686820	5080	5080	5080	5080	0
242	20230711	143000	107686820	5080	5080	5080	5080	0
243	20230711	142900	107686820	5080	5080	5080	5080	0
244	20230711	142800	107686820	5080	5080	5080	5080	0
245	20230711	142700	107686820	5080	5070	5080	5070	3
246	20230711	142600	107671600	5070	5070	5070	5070	36
247	20230711	142500	107489080	5070	5060	5070	5060	101
248	20230711	142400	106978010	5060	5060	5060	5060	2045
249	20230711	142300	96630310	5060	5060	5060	5060	0
250	20230711	142200	96630310	5060	5060	5060	5060	0
251	20230711	142100	96630310	5060	5060	5060	5060	0
252	20230711	142000	96630310	5060	5060	5060	5060	0
253	20230711	141900	96630310	5060	5060	5060	5060	0
254	20230711	141800	96630310	5060	5060	5060	5060	1
255	20230711	141700	96625250	5070	5070	5070	5070	0
256	20230711	141600	96625250	5070	5070	5070	5070	0
257	20230711	141500	96625250	5070	5070	5070	5070	0
258	20230711	141400	96625250	5070	5070	5070	5070	0
259	20230711	141300	96625250	5070	5070	5070	5070	0
260	20230711	141200	96625250	5070	5070	5070	5070	0
261	20230711	141100	96625250	5070	5070	5070	5070	0
262	20230711	141000	96625250	5070	5070	5070	5070	1
263	20230711	140900	96620180	5060	5060	5060	5060	0
264	20230711	140800	96620180	5060	5060	5060	5060	250
265	20230711	140700	95355180	5050	5050	5050	5050	0
266	20230711	140600	95355180	5050	5050	5050	5050	0
267	20230711	140500	95355180	5050	5060	5060	5050	256
268	20230711	140400	94060450	5060	5060	5060	5060	200
269	20230711	140300	93048450	5060	5060	5060	5060	0
270	20230711	140200	93048450	5060	5060	5060	5060	107
271	20230711	140100	92507030	5060	5060	5060	5060	93
272	20230711	140000	92036450	5060	5060	5060	5060	7
273	20230711	135900	92001030	5060	5060	5060	5060	0
274	20230711	135800	92001030	5060	5060	5060	5060	103
275	20230711	135700	91479850	5050	5050	5050	5050	0
276	20230711	135600	91479850	5050	5050	5050	5050	0
277	20230711	135500	91479850	5050	5050	5050	5050	0
278	20230711	135400	91479850	5050	5050	5050	5050	0
279	20230711	135300	91479850	5050	5050	5050	5050	0
280	20230711	135200	91479850	5050	5050	5050	5050	0
281	20230711	135100	91479850	5050	5050	5050	5050	0
282	20230711	135000	91479850	5050	5050	5050	5050	0
283	20230711	134900	91479850	5050	5050	5050	5050	8
284	20230711	134800	91439450	5050	5050	5050	5050	0
285	20230711	134700	91439450	5050	5050	5050	5050	0
286	20230711	134600	91439450	5050	5050	5050	5050	0
287	20230711	134500	91439450	5050	5050	5050	5050	71
288	20230711	134400	91080900	5070	5070	5070	5070	0
289	20230711	134300	91080900	5070	5070	5070	5070	0
290	20230711	134200	91080900	5070	5060	5070	5060	8
291	20230711	134100	91040350	5050	5050	5050	5050	30
292	20230711	134000	90888850	5050	5050	5050	5050	0
293	20230711	133900	90888850	5050	5050	5050	5050	15
294	20230711	133800	90813100	5050	5050	5050	5050	55
295	20230711	133700	90535350	5050	5050	5050	5050	45
296	20230711	133600	90308100	5050	5050	5050	5050	155
297	20230711	133500	89525350	5050	5050	5050	5050	21
298	20230711	133400	89419300	5050	5050	5050	5050	488
299	20230711	133300	86954900	5070	5070	5070	5070	0
300	20230711	133200	86954900	5070	5070	5070	5070	0
301	20230711	133100	86954900	5070	5070	5070	5070	0
302	20230711	133000	86954900	5070	5070	5070	5070	5
303	20230711	132900	86929550	5080	5080	5080	5080	0
304	20230711	132800	86929550	5080	5080	5080	5080	0
305	20230711	132700	86929550	5080	5080	5080	5080	0
306	20230711	132600	86929550	5080	5080	5080	5080	0
307	20230711	132500	86929550	5080	5080	5080	5080	101
308	20230711	132400	86416470	5070	5070	5070	5070	100
309	20230711	132300	85909470	5070	5070	5070	5070	100
310	20230711	132200	85402470	5070	5070	5070	5070	1
311	20230711	132100	85397400	5050	5060	5060	5050	277
312	20230711	132000	83996210	5070	5070	5070	5070	0
313	20230711	131900	83996210	5070	5070	5070	5070	0
314	20230711	131800	83996210	5070	5070	5070	5070	0
315	20230711	131700	83996210	5070	5070	5070	5070	78
316	20230711	131600	83600750	5070	5070	5070	5070	17
317	20230711	131500	83514560	5060	5060	5060	5060	0
318	20230711	131400	83514560	5060	5060	5060	5060	0
319	20230711	131300	83514560	5060	5060	5060	5060	0
320	20230711	131200	83514560	5060	5060	5060	5060	0
321	20230711	131100	83514560	5060	5060	5060	5060	104
322	20230711	131000	82988320	5070	5070	5070	5070	0
323	20230711	130900	82988320	5070	5070	5070	5070	5
324	20230711	130800	82962970	5080	5080	5080	5080	0
325	20230711	130700	82962970	5080	5080	5080	5080	0
326	20230711	130600	82962970	5080	5080	5080	5080	0
327	20230711	130500	82962970	5080	5080	5080	5080	0
328	20230711	130400	82962970	5080	5080	5080	5080	0
329	20230711	130300	82962970	5080	5080	5080	5080	0
330	20230711	130200	82962970	5080	5080	5080	5080	0
331	20230711	130100	82962970	5080	5080	5080	5080	0
332	20230711	130000	82962970	5080	5080	5080	5080	0
333	20230711	125900	82962970	5080	5080	5080	5080	0
334	20230711	125800	82962970	5080	5080	5080	5080	0
335	20230711	125700	82962970	5080	5080	5080	5080	0
336	20230711	125600	82962970	5080	5080	5080	5080	0
337	20230711	125500	82962970	5080	5080	5080	5080	1
338	20230711	125400	82957890	5060	5060	5060	5060	0
339	20230711	125300	82957890	5060	5060	5060	5060	0
340	20230711	125200	82957890	5060	5060	5060	5060	90
341	20230711	125100	82502490	5060	5060	5060	5060	1
342	20230711	125000	82497430	5060	5060	5060	5060	0
343	20230711	124900	82497430	5060	5060	5060	5060	0
344	20230711	124800	82497430	5060	5060	5060	5060	521
345	20230711	124700	79861170	5070	5070	5070	5070	0
346	20230711	124600	79861170	5070	5070	5070	5070	0
347	20230711	124500	79861170	5070	5070	5070	5070	0
348	20230711	124400	79861170	5070	5070	5070	5070	0
349	20230711	124300	79861170	5070	5070	5070	5070	0
350	20230711	124200	79861170	5070	5070	5070	5070	255
351	20230711	124100	78568320	5080	5080	5080	5080	0
352	20230711	124000	78568320	5080	5080	5080	5080	0
353	20230711	123900	78568320	5080	5080	5080	5080	100
354	20230711	123800	78060320	5090	5090	5090	5090	0
355	20230711	123700	78060320	5090	5090	5090	5090	0
356	20230711	123600	78060320	5090	5090	5090	5090	0
357	20230711	123500	78060320	5090	5090	5090	5090	0
358	20230711	123400	78060320	5090	5090	5090	5090	0
359	20230711	123300	78060320	5090	5090	5090	5090	0
360	20230711	123200	78060320	5090	5090	5090	5090	0
361	20230711	123100	78060320	5090	5070	5090	5070	213
362	20230711	123000	76980390	5090	5090	5090	5090	3
363	20230711	122900	76965120	5090	5090	5090	5090	0
364	20230711	122800	76965120	5090	5090	5090	5090	0
365	20230711	122700	76965120	5090	5090	5090	5090	0
366	20230711	122600	76965120	5090	5090	5090	5090	0
367	20230711	122500	76965120	5090	5090	5090	5090	0
368	20230711	122400	76965120	5090	5090	5090	5090	0
369	20230711	122300	76965120	5090	5090	5090	5090	0
370	20230711	122200	76965120	5090	5090	5090	5090	0
371	20230711	122100	76965120	5090	5090	5090	5090	0
372	20230711	122000	76965120	5090	5080	5090	5080	10
373	20230711	121900	76914270	5090	5090	5090	5090	0
374	20230711	121800	76914270	5090	5090	5090	5090	0
375	20230711	121700	76914270	5090	5090	5090	5090	0
376	20230711	121600	76914270	5090	5090	5090	5090	0
377	20230711	121500	76914270	5090	5090	5090	5090	0
378	20230711	121400	76914270	5090	5090	5090	5090	0
379	20230711	121300	76914270	5090	5090	5090	5090	0
380	20230711	121200	76914270	5090	5090	5090	5090	0
381	20230711	121100	76914270	5090	5090	5090	5090	100
382	20230711	121000	76405270	5090	5090	5090	5090	0
383	20230711	120900	76405270	5090	5090	5090	5090	0
384	20230711	120800	76405270	5090	5090	5090	5090	0
385	20230711	120700	76405270	5090	5090	5090	5090	1
386	20230711	120600	76400180	5090	5090	5090	5090	0
387	20230711	120500	76400180	5090	5090	5090	5090	0
388	20230711	120400	76400180	5090	5090	5090	5090	0
389	20230711	120300	76400180	5090	5090	5090	5090	0
390	20230711	120200	76400180	5090	5090	5090	5090	0
391	20230711	120100	76400180	5090	5090	5090	5090	0
392	20230711	120000	76400180	5090	5090	5090	5090	0
393	20230711	115900	76400180	5090	5090	5090	5090	0
394	20230711	115800	76400180	5090	5060	5090	5060	1000
395	20230711	115700	71328230	5060	5060	5060	5060	0
396	20230711	115600	71328230	5060	5060	5060	5060	0
397	20230711	115500	71328230	5060	5050	5060	5050	6
398	20230711	115400	71297880	5060	5060	5060	5060	675
399	20230711	115300	67882380	5080	5080	5080	5080	0
400	20230711	115200	67882380	5080	5080	5080	5080	0
401	20230711	115100	67882380	5080	5070	5080	5070	51
402	20230711	115000	67623800	5070	5070	5070	5070	0
403	20230711	114900	67623800	5070	5070	5070	5070	0
404	20230711	114800	67623800	5070	5070	5070	5070	0
405	20230711	114700	67623800	5070	5070	5070	5070	0
406	20230711	114600	67623800	5070	5070	5070	5070	0
407	20230711	114500	67623800	5070	5060	5070	5060	152
408	20230711	114400	66854670	5060	5060	5060	5060	0
409	20230711	114300	66854670	5060	5060	5060	5060	0
410	20230711	114200	66854670	5060	5060	5060	5060	274
411	20230711	114100	65468230	5060	5060	5060	5060	0
412	20230711	114000	65468230	5060	5060	5060	5060	0
413	20230711	113900	65468230	5060	5060	5060	5060	0
414	20230711	113800	65468230	5060	5060	5060	5060	10
415	20230711	113700	65417630	5060	5060	5060	5060	0
416	20230711	113600	65417630	5060	5060	5060	5060	233
417	20230711	113500	64238650	5070	5070	5070	5070	0
418	20230711	113400	64238650	5070	5070	5070	5070	1
419	20230711	113300	64233580	5080	5080	5080	5080	0
420	20230711	113200	64233580	5080	5080	5080	5080	0
421	20230711	113100	64233580	5080	5080	5080	5080	0
422	20230711	113000	64233580	5080	5080	5080	5080	0
423	20230711	112900	64233580	5080	5080	5080	5080	1
424	20230711	112800	64228500	5060	5060	5060	5060	0
425	20230711	112700	64228500	5060	5060	5060	5060	20
426	20230711	112600	64127300	5060	5060	5060	5060	0
427	20230711	112500	64127300	5060	5060	5060	5060	260
428	20230711	112400	62811700	5060	5060	5060	5060	0
429	20230711	112300	62811700	5060	5060	5060	5060	0
430	20230711	112200	62811700	5060	5060	5060	5060	0
431	20230711	112100	62811700	5060	5060	5060	5060	0
432	20230711	112000	62811700	5060	5060	5060	5060	5
433	20230711	111900	62786400	5060	5060	5060	5060	0
434	20230711	111800	62786400	5060	5060	5060	5060	0
435	20230711	111700	62786400	5060	5060	5060	5060	0
436	20230711	111600	62786400	5060	5060	5060	5060	0
437	20230711	111500	62786400	5060	5050	5060	5050	294
438	20230711	111400	61300660	5060	5060	5060	5060	0
439	20230711	111300	61300660	5060	5060	5060	5060	2
440	20230711	111200	61290540	5060	5060	5060	5060	0
441	20230711	111100	61290540	5060	5060	5060	5060	0
442	20230711	111000	61290540	5060	5060	5060	5060	0
443	20230711	110900	61290540	5060	5060	5060	5060	375
444	20230711	110800	59393040	5040	5040	5040	5040	374
445	20230711	110700	57508080	5040	5040	5040	5040	0
446	20230711	110600	57508080	5040	5030	5040	5030	805
447	20230711	110500	53450930	5040	5040	5040	5040	1
448	20230711	110400	53445890	5040	5040	5040	5040	0
449	20230711	110300	53445890	5040	5040	5040	5040	0
450	20230711	110200	53445890	5040	5040	5040	5040	0
451	20230711	110100	53445890	5040	5040	5040	5040	0
452	20230711	110000	53445890	5040	5040	5040	5040	0
453	20230711	105900	53445890	5040	5040	5040	5040	100
454	20230711	105800	52941890	5040	5050	5050	5040	1193
455	20230711	105700	46927250	5050	5050	5050	5050	5
456	20230711	105600	46902000	5060	5060	5060	5060	0
457	20230711	105500	46902000	5060	5060	5060	5060	0
458	20230711	105400	46902000	5060	5060	5060	5060	0
459	20230711	105300	46902000	5060	5060	5060	5060	0
460	20230711	105200	46902000	5060	5060	5060	5060	0
461	20230711	105100	46902000	5060	5060	5060	5060	0
462	20230711	105000	46902000	5060	5060	5060	5060	0
463	20230711	104900	46902000	5060	5060	5060	5060	0
464	20230711	104800	46902000	5060	5060	5060	5060	5
465	20230711	104700	46876700	5060	5060	5060	5060	0
466	20230711	104600	46876700	5060	5060	5060	5060	3
467	20230711	104500	46861520	5060	5060	5060	5060	0
468	20230711	104400	46861520	5060	5060	5060	5060	0
469	20230711	104300	46861520	5060	5050	5060	5050	536
470	20230711	104200	44154690	5060	5060	5060	5060	5
471	20230711	104100	44129390	5060	5060	5060	5060	34
472	20230711	104000	43957350	5060	5060	5060	5060	1
473	20230711	103900	43952290	5050	5050	5050	5050	0
474	20230711	103800	43952290	5050	5050	5050	5050	360
475	20230711	103700	42134290	5060	5070	5070	5060	486
476	20230711	103600	39675070	5080	5080	5080	5080	0
477	20230711	103500	39675070	5080	5080	5080	5080	0
478	20230711	103400	39675070	5080	5080	5080	5080	0
479	20230711	103300	39675070	5080	5080	5080	5080	0
480	20230711	103200	39675070	5080	5080	5080	5080	0
481	20230711	103100	39675070	5080	5080	5080	5080	0
482	20230711	103000	39675070	5080	5080	5080	5080	10
483	20230711	102900	39624270	5090	5090	5090	5090	0
484	20230711	102800	39624270	5090	5090	5090	5090	0
485	20230711	102700	39624270	5090	5090	5090	5090	0
486	20230711	102600	39624270	5090	5090	5090	5090	0
487	20230711	102500	39624270	5090	5090	5090	5090	0
488	20230711	102400	39624270	5090	5090	5090	5090	0
489	20230711	102300	39624270	5090	5090	5090	5090	0
490	20230711	102200	39624270	5090	5090	5090	5090	0
491	20230711	102100	39624270	5090	5090	5090	5090	0
492	20230711	102000	39624270	5090	5090	5090	5090	0
493	20230711	101900	39624270	5090	5090	5090	5090	0
494	20230711	101800	39624270	5090	5080	5090	5080	200
495	20230711	101700	38606330	5080	5080	5080	5080	0
496	20230711	101600	38606330	5080	5080	5080	5080	0
497	20230711	101500	38606330	5080	5080	5080	5080	0
498	20230711	101400	38606330	5080	5080	5080	5080	0
499	20230711	101300	38606330	5080	5080	5080	5080	0
500	20230711	101200	38606330	5080	5080	5080	5080	196
501	20230711	101100	37610650	5100	5100	5100	5100	0
502	20230711	101000	37610650	5100	5100	5100	5100	0
503	20230711	100900	37610650	5100	5100	5100	5100	0
504	20230711	100800	37610650	5100	5100	5100	5100	0
505	20230711	100700	37610650	5100	5100	5100	5100	0
506	20230711	100600	37610650	5100	5100	5100	5100	0
507	20230711	100500	37610650	5100	5100	5100	5100	0
508	20230711	100400	37610650	5100	5100	5100	5100	0
509	20230711	100300	37610650	5100	5100	5100	5100	17
510	20230711	100200	37523950	5100	5100	5100	5100	0
511	20230711	100100	37523950	5100	5100	5100	5100	0
512	20230711	100000	37523950	5100	5100	5100	5100	82
513	20230711	095900	37105750	5100	5100	5100	5100	8
514	20230711	095800	37064950	5100	5100	5100	5100	8
515	20230711	095700	37024150	5110	5100	5110	5100	148
516	20230711	095600	36269340	5100	5100	5110	5100	557
517	20230711	095500	33428630	5100	5100	5100	5100	2
518	20230711	095400	33418430	5100	5100	5100	5100	0
519	20230711	095300	33418430	5100	5100	5100	5100	1022
520	20230711	095200	28206230	5100	5070	5100	5070	737
521	20230711	095100	24461330	5070	5070	5070	5070	30
522	20230711	095000	24309230	5100	5100	5100	5100	0
523	20230711	094900	24309230	5100	5100	5100	5100	1
524	20230711	094800	24304130	5080	5080	5080	5080	0
525	20230711	094700	24304130	5080	5080	5080	5080	0
526	20230711	094600	24304130	5080	5080	5080	5080	200
527	20230711	094500	23288130	5080	5080	5080	5080	320
528	20230711	094400	21662530	5090	5090	5090	5090	41
529	20230711	094300	21453840	5100	5100	5100	5100	0
530	20230711	094200	21453840	5100	5100	5100	5100	0
531	20230711	094100	21453840	5100	5100	5100	5100	0
532	20230711	094000	21453840	5100	5090	5100	5090	19
533	20230711	093900	21357120	5100	5100	5100	5100	0
534	20230711	093800	21357120	5100	5100	5100	5100	0
535	20230711	093700	21357120	5100	5100	5100	5100	0
536	20230711	093600	21357120	5100	5100	5100	5100	15
537	20230711	093500	21280620	5100	5100	5100	5100	25
538	20230711	093400	21153120	5100	5100	5100	5090	126
539	20230711	093300	20511230	5100	5090	5100	5090	78
540	20230711	093200	20114140	5090	5080	5090	5080	389
541	20230711	093100	18136970	5080	5080	5080	5080	7
542	20230711	093000	18101410	5080	5080	5080	5080	0
543	20230711	092900	18101410	5080	5080	5080	5080	4
544	20230711	092800	18081090	5080	5080	5080	5080	0
545	20230711	092700	18081090	5080	5080	5080	5080	0
546	20230711	092600	18081090	5080	5080	5080	5080	0
547	20230711	092500	18081090	5080	5080	5080	5080	0
548	20230711	092400	18081090	5080	5080	5080	5080	2
549	20230711	092300	18070930	5060	5060	5060	5060	0
550	20230711	092200	18070930	5060	5060	5060	5060	0
551	20230711	092100	18070930	5060	5060	5060	5060	19
552	20230711	092000	17974790	5070	5070	5070	5070	0
553	20230711	091900	17974790	5070	5070	5070	5070	0
554	20230711	091800	17974790	5070	5070	5070	5070	0
555	20230711	091700	17974790	5070	5070	5070	5070	0
556	20230711	091600	17974790	5070	5070	5070	5070	1536
557	20230711	091500	10187270	5070	5060	5070	5060	11
558	20230711	091400	10131600	5070	5070	5070	5070	75
559	20230711	091300	9751350	5070	5070	5070	5070	0
560	20230711	091200	9751350	5070	5070	5070	5070	201
561	20230711	091100	8732280	5070	5070	5070	5070	1
562	20230711	091000	8727210	5070	5070	5070	5070	30
563	20230711	090900	8575110	5070	5040	5070	5040	76
564	20230711	090800	8192040	5030	5030	5030	5030	0
565	20230711	090700	8192040	5030	5030	5030	5030	0
566	20230711	090600	8192040	5030	5030	5030	5030	0
567	20230711	090500	8192040	5030	5040	5040	5030	238
568	20230711	090400	6994890	5030	5030	5030	5030	1
569	20230711	090300	6989860	5020	5060	5060	5020	774
570	20230711	090200	3097820	5060	5060	5060	5060	11
571	20230711	090100	3042160	5060	5060	5060	5060	0
572	20230711	090000	3042160	5060	5020	5060	5020	606