KissMeData/030610/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	190700	77634050	5060	5060	5060	5060	456
3	20230710	190600	77634050	5060	5060	5060	5060	0
4	20230710	190500	77634050	5060	5060	5060	5060	0
5	20230710	190400	77634050	5060	5060	5060	5060	0
6	20230710	190300	77634050	5060	5060	5060	5060	0
7	20230710	190200	77634050	5060	5060	5060	5060	0
8	20230710	190100	77634050	5060	5060	5060	5060	0
9	20230710	190000	77634050	5060	5060	5060	5060	0
10	20230710	185900	77634050	5060	5060	5060	5060	0
11	20230710	185800	77634050	5060	5060	5060	5060	0
12	20230710	185700	77634050	5060	5060	5060	5060	0
13	20230710	185600	77634050	5060	5060	5060	5060	0
14	20230710	185500	77634050	5060	5060	5060	5060	0
15	20230710	185400	77634050	5060	5060	5060	5060	0
16	20230710	185300	77634050	5060	5060	5060	5060	0
17	20230710	185200	77634050	5060	5060	5060	5060	0
18	20230710	185100	77634050	5060	5060	5060	5060	0
19	20230710	185000	77634050	5060	5060	5060	5060	0
20	20230710	184900	77634050	5060	5060	5060	5060	0
21	20230710	184800	77634050	5060	5060	5060	5060	0
22	20230710	184700	77634050	5060	5060	5060	5060	0
23	20230710	184600	77634050	5060	5060	5060	5060	0
24	20230710	184500	77634050	5060	5060	5060	5060	0
25	20230710	184400	77634050	5060	5060	5060	5060	0
26	20230710	184300	77634050	5060	5060	5060	5060	0
27	20230710	184200	77634050	5060	5060	5060	5060	0
28	20230710	184100	77634050	5060	5060	5060	5060	0
29	20230710	184000	77634050	5060	5060	5060	5060	0
30	20230710	183900	77634050	5060	5060	5060	5060	0
31	20230710	183800	77634050	5060	5060	5060	5060	0
32	20230710	183700	77634050	5060	5060	5060	5060	456
33	20230710	183600	77634050	5060	5060	5060	5060	0
34	20230710	183500	77634050	5060	5060	5060	5060	0
35	20230710	183400	77634050	5060	5060	5060	5060	0
36	20230710	183300	77634050	5060	5060	5060	5060	0
37	20230710	183200	77634050	5060	5060	5060	5060	0
38	20230710	183100	77634050	5060	5060	5060	5060	0
39	20230710	183000	77634050	5060	5060	5060	5060	0
40	20230710	182900	77634050	5060	5060	5060	5060	0
41	20230710	182800	77634050	5060	5060	5060	5060	0
42	20230710	182700	77634050	5060	5060	5060	5060	0
43	20230710	182600	77634050	5060	5060	5060	5060	0
44	20230710	182500	77634050	5060	5060	5060	5060	0
45	20230710	182400	77634050	5060	5060	5060	5060	0
46	20230710	182300	77634050	5060	5060	5060	5060	0
47	20230710	182200	77634050	5060	5060	5060	5060	0
48	20230710	182100	77634050	5060	5060	5060	5060	0
49	20230710	182000	77634050	5060	5060	5060	5060	0
50	20230710	181900	77634050	5060	5060	5060	5060	0
51	20230710	181800	77634050	5060	5060	5060	5060	0
52	20230710	181700	77634050	5060	5060	5060	5060	0
53	20230710	181600	77634050	5060	5060	5060	5060	0
54	20230710	181500	77634050	5060	5060	5060	5060	0
55	20230710	181400	77634050	5060	5060	5060	5060	0
56	20230710	181300	77634050	5060	5060	5060	5060	0
57	20230710	181200	77634050	5060	5060	5060	5060	0
58	20230710	181100	77634050	5060	5060	5060	5060	0
59	20230710	181000	77634050	5060	5060	5060	5060	0
60	20230710	180900	77634050	5060	5060	5060	5060	0
61	20230710	180800	77634050	5060	5060	5060	5060	0
62	20230710	180700	77634050	5060	5060	5060	5060	456
63	20230710	180600	77634050	5060	5060	5060	5060	0
64	20230710	180500	77634050	5060	5060	5060	5060	0
65	20230710	180400	77634050	5060	5060	5060	5060	0
66	20230710	180300	77634050	5060	5060	5060	5060	0
67	20230710	180200	77634050	5060	5060	5060	5060	0
68	20230710	180100	77634050	5060	5060	5060	5060	0
69	20230710	180000	77634050	5060	5060	5060	5060	0
70	20230710	175900	77634050	5060	5060	5060	5060	0
71	20230710	175800	77634050	5060	5060	5060	5060	0
72	20230710	175700	77634050	5060	5060	5060	5060	0
73	20230710	175600	77634050	5060	5060	5060	5060	0
74	20230710	175500	77634050	5060	5060	5060	5060	0
75	20230710	175400	77634050	5060	5060	5060	5060	0
76	20230710	175300	77634050	5060	5060	5060	5060	0
77	20230710	175200	77634050	5060	5060	5060	5060	0
78	20230710	175100	77634050	5060	5060	5060	5060	0
79	20230710	175000	77634050	5060	5060	5060	5060	0
80	20230710	174900	77634050	5060	5060	5060	5060	0
81	20230710	174800	77634050	5060	5060	5060	5060	0
82	20230710	174700	77634050	5060	5060	5060	5060	0
83	20230710	174600	77634050	5060	5060	5060	5060	0
84	20230710	174500	77634050	5060	5060	5060	5060	0
85	20230710	174400	77634050	5060	5060	5060	5060	0
86	20230710	174300	77634050	5060	5060	5060	5060	0
87	20230710	174200	77634050	5060	5060	5060	5060	0
88	20230710	174100	77634050	5060	5060	5060	5060	0
89	20230710	174000	77634050	5060	5060	5060	5060	0
90	20230710	173900	77634050	5060	5060	5060	5060	0
91	20230710	173800	77634050	5060	5060	5060	5060	0
92	20230710	173700	77634050	5060	5060	5060	5060	456
93	20230710	173600	77634050	5060	5060	5060	5060	0
94	20230710	173500	77634050	5060	5060	5060	5060	0
95	20230710	173400	77634050	5060	5060	5060	5060	0
96	20230710	173300	77634050	5060	5060	5060	5060	0
97	20230710	173200	77634050	5060	5060	5060	5060	0
98	20230710	173100	77634050	5060	5060	5060	5060	0
99	20230710	173000	77634050	5060	5060	5060	5060	0
100	20230710	172900	77634050	5060	5060	5060	5060	0
101	20230710	172800	77634050	5060	5060	5060	5060	0
102	20230710	172700	77634050	5060	5060	5060	5060	0
103	20230710	172600	77634050	5060	5060	5060	5060	0
104	20230710	172500	77634050	5060	5060	5060	5060	0
105	20230710	172400	77634050	5060	5060	5060	5060	0
106	20230710	172300	77634050	5060	5060	5060	5060	0
107	20230710	172200	77634050	5060	5060	5060	5060	0
108	20230710	172100	77634050	5060	5060	5060	5060	0
109	20230710	172000	77634050	5060	5060	5060	5060	0
110	20230710	171900	77634050	5060	5060	5060	5060	0
111	20230710	171800	77634050	5060	5060	5060	5060	0
112	20230710	171700	77634050	5060	5060	5060	5060	0
113	20230710	171600	77634050	5060	5060	5060	5060	0
114	20230710	171500	77634050	5060	5060	5060	5060	0
115	20230710	171400	77634050	5060	5060	5060	5060	0
116	20230710	171300	77634050	5060	5060	5060	5060	0
117	20230710	171200	77634050	5060	5060	5060	5060	0
118	20230710	171100	77634050	5060	5060	5060	5060	0
119	20230710	171000	77634050	5060	5060	5060	5060	0
120	20230710	170900	77634050	5060	5060	5060	5060	0
121	20230710	170800	77634050	5060	5060	5060	5060	0
122	20230710	170700	77634050	5060	5060	5060	5060	456
123	20230710	170600	77634050	5060	5060	5060	5060	0
124	20230710	170500	77634050	5060	5060	5060	5060	0
125	20230710	170400	77634050	5060	5060	5060	5060	0
126	20230710	170300	77634050	5060	5060	5060	5060	0
127	20230710	170200	77634050	5060	5060	5060	5060	0
128	20230710	170100	77634050	5060	5060	5060	5060	0
129	20230710	170000	77634050	5060	5060	5060	5060	0
130	20230710	165900	77634050	5060	5060	5060	5060	0
131	20230710	165800	77634050	5060	5060	5060	5060	0
132	20230710	165700	77634050	5060	5060	5060	5060	0
133	20230710	165600	77634050	5060	5060	5060	5060	0
134	20230710	165500	77634050	5060	5060	5060	5060	0
135	20230710	165400	77634050	5060	5060	5060	5060	0
136	20230710	165300	77634050	5060	5060	5060	5060	0
137	20230710	165200	77634050	5060	5060	5060	5060	0
138	20230710	165100	77634050	5060	5060	5060	5060	0
139	20230710	165000	77634050	5060	5060	5060	5060	0
140	20230710	164900	77634050	5060	5060	5060	5060	0
141	20230710	164800	77634050	5060	5060	5060	5060	0
142	20230710	164700	77634050	5060	5060	5060	5060	0
143	20230710	164600	77634050	5060	5060	5060	5060	0
144	20230710	164500	77634050	5060	5060	5060	5060	0
145	20230710	164400	77634050	5060	5060	5060	5060	0
146	20230710	164300	77634050	5060	5060	5060	5060	0
147	20230710	164200	77634050	5060	5060	5060	5060	0
148	20230710	164100	77634050	5060	5060	5060	5060	0
149	20230710	164000	77634050	5060	5060	5060	5060	0
150	20230710	163900	77634050	5060	5060	5060	5060	0
151	20230710	163800	77634050	5060	5060	5060	5060	0
152	20230710	163700	77634050	5060	5060	5060	5060	456
153	20230710	163600	77634050	5060	5060	5060	5060	0
154	20230710	163500	77634050	5060	5060	5060	5060	0
155	20230710	163400	77634050	5060	5060	5060	5060	0
156	20230710	163300	77634050	5060	5060	5060	5060	0
157	20230710	163200	77634050	5060	5060	5060	5060	0
158	20230710	163100	77634050	5060	5060	5060	5060	0
159	20230710	163000	77634050	5060	5060	5060	5060	0
160	20230710	162900	77634050	5060	5060	5060	5060	0
161	20230710	162800	77634050	5060	5060	5060	5060	0
162	20230710	162700	77634050	5060	5060	5060	5060	0
163	20230710	162600	77634050	5060	5060	5060	5060	0
164	20230710	162500	77634050	5060	5060	5060	5060	0
165	20230710	162400	77634050	5060	5060	5060	5060	0
166	20230710	162300	77634050	5060	5060	5060	5060	0
167	20230710	162200	77634050	5060	5060	5060	5060	0
168	20230710	162100	77634050	5060	5060	5060	5060	0
169	20230710	162000	77634050	5060	5060	5060	5060	0
170	20230710	161900	77634050	5060	5060	5060	5060	0
171	20230710	161800	77634050	5060	5060	5060	5060	0
172	20230710	161700	77634050	5060	5060	5060	5060	0
173	20230710	161600	77634050	5060	5060	5060	5060	0
174	20230710	161500	77634050	5060	5060	5060	5060	0
175	20230710	161400	77634050	5060	5060	5060	5060	0
176	20230710	161300	77634050	5060	5060	5060	5060	0
177	20230710	161200	77634050	5060	5060	5060	5060	0
178	20230710	161100	77634050	5060	5060	5060	5060	0
179	20230710	161000	77634050	5060	5060	5060	5060	0
180	20230710	160900	77634050	5060	5060	5060	5060	0
181	20230710	160800	77634050	5060	5060	5060	5060	0
182	20230710	160700	77634050	5060	5060	5060	5060	456
183	20230710	160600	77634050	5060	5060	5060	5060	0
184	20230710	160500	77634050	5060	5060	5060	5060	0
185	20230710	160400	77634050	5060	5060	5060	5060	0
186	20230710	160300	77634050	5060	5060	5060	5060	0
187	20230710	160200	77634050	5060	5060	5060	5060	0
188	20230710	160100	77634050	5060	5060	5060	5060	0
189	20230710	160000	77634050	5060	5060	5060	5060	0
190	20230710	155900	77634050	5060	5060	5060	5060	0
191	20230710	155800	77634050	5060	5060	5060	5060	0
192	20230710	155700	77634050	5060	5060	5060	5060	0
193	20230710	155600	77634050	5060	5060	5060	5060	0
194	20230710	155500	77634050	5060	5060	5060	5060	0
195	20230710	155400	77634050	5060	5060	5060	5060	0
196	20230710	155300	77634050	5060	5060	5060	5060	0
197	20230710	155200	77634050	5060	5060	5060	5060	0
198	20230710	155100	77634050	5060	5060	5060	5060	0
199	20230710	155000	77634050	5060	5060	5060	5060	0
200	20230710	154900	77634050	5060	5060	5060	5060	0
201	20230710	154800	77634050	5060	5060	5060	5060	0
202	20230710	154700	77634050	5060	5060	5060	5060	0
203	20230710	154600	77634050	5060	5060	5060	5060	0
204	20230710	154500	77634050	5060	5060	5060	5060	0
205	20230710	154400	77634050	5060	5060	5060	5060	0
206	20230710	154300	77634050	5060	5060	5060	5060	0
207	20230710	154200	77634050	5060	5060	5060	5060	0
208	20230710	154100	77634050	5060	5060	5060	5060	0
209	20230710	154000	77634050	5060	5060	5060	5060	0
210	20230710	153900	77634050	5060	5060	5060	5060	0
211	20230710	153800	77634050	5060	5060	5060	5060	0
212	20230710	153700	77634050	5060	5060	5060	5060	456
213	20230710	153600	77634050	5060	5060	5060	5060	0
214	20230710	153500	77634050	5060	5060	5060	5060	0
215	20230710	153400	77634050	5060	5060	5060	5060	0
216	20230710	153300	77634050	5060	5060	5060	5060	0
217	20230710	153200	77634050	5060	5060	5060	5060	0
218	20230710	153100	77634050	5060	5060	5060	5060	0
219	20230710	153000	77634050	5060	5060	5060	5060	456
220	20230710	152900	75326690	5070	5070	5070	5070	0
221	20230710	152800	75326690	5070	5070	5070	5070	0
222	20230710	152700	75326690	5070	5070	5070	5070	0
223	20230710	152600	75326690	5070	5070	5070	5070	0
224	20230710	152500	75326690	5070	5070	5070	5070	0
225	20230710	152400	75326690	5070	5070	5070	5070	0
226	20230710	152300	75326690	5070	5070	5070	5070	0
227	20230710	152200	75326690	5070	5070	5070	5070	0
228	20230710	152100	75326690	5070	5070	5070	5070	0
229	20230710	152000	75326690	5070	5070	5070	5070	0
230	20230710	151900	75326690	5070	5050	5070	5050	33
231	20230710	151800	75160020	5030	5030	5030	5030	0
232	20230710	151700	75160020	5030	5030	5030	5030	0
233	20230710	151600	75160020	5030	5030	5030	5030	0
234	20230710	151500	75160020	5030	5030	5030	5030	0
235	20230710	151400	75160020	5030	5030	5030	5030	0
236	20230710	151300	75160020	5030	5030	5030	5030	0
237	20230710	151200	75160020	5030	5030	5030	5030	0
238	20230710	151100	75160020	5030	5030	5030	5030	0
239	20230710	151000	75160020	5030	5030	5030	5030	0
240	20230710	150900	75160020	5030	5030	5030	5030	0
241	20230710	150800	75160020	5030	5040	5040	5030	50
242	20230710	150700	74908450	5030	5040	5040	5030	350
243	20230710	150600	73147940	5050	5050	5050	5050	0
244	20230710	150500	73147940	5050	5050	5050	5050	1
245	20230710	150400	73142890	5050	5050	5050	5050	39
246	20230710	150300	72945940	5030	5030	5030	5030	0
247	20230710	150200	72945940	5030	5030	5030	5030	0
248	20230710	150100	72945940	5030	5030	5030	5030	0
249	20230710	150000	72945940	5030	5030	5030	5030	0
250	20230710	145900	72945940	5030	5030	5030	5030	0
251	20230710	145800	72945940	5030	5030	5030	5030	0
252	20230710	145700	72945940	5030	5030	5030	5030	0
253	20230710	145600	72945940	5030	5030	5030	5030	0
254	20230710	145500	72945940	5030	5030	5030	5030	0
255	20230710	145400	72945940	5030	5030	5030	5030	0
256	20230710	145300	72945940	5030	5030	5030	5030	0
257	20230710	145200	72945940	5030	5040	5040	5030	320
258	20230710	145100	71335580	5040	5040	5040	5040	20
259	20230710	145000	71234780	5060	5060	5060	5060	0
260	20230710	144900	71234780	5060	5060	5060	5060	0
261	20230710	144800	71234780	5060	5040	5060	5040	113
262	20230710	144700	70665220	5060	5060	5060	5060	0
263	20230710	144600	70665220	5060	5060	5060	5060	50
264	20230710	144500	70412220	5060	5060	5060	5060	0
265	20230710	144400	70412220	5060	5060	5060	5060	0
266	20230710	144300	70412220	5060	5060	5060	5060	0
267	20230710	144200	70412220	5060	5060	5060	5060	54
268	20230710	144100	70138980	5060	5060	5060	5060	20
269	20230710	144000	70037780	5060	5060	5060	5060	0
270	20230710	143900	70037780	5060	5060	5060	5060	35
271	20230710	143800	69860680	5060	5060	5060	5060	0
272	20230710	143700	69860680	5060	5060	5060	5060	0
273	20230710	143600	69860680	5060	5060	5060	5060	0
274	20230710	143500	69860680	5060	5060	5060	5060	0
275	20230710	143400	69860680	5060	5060	5060	5060	0
276	20230710	143300	69860680	5060	5060	5060	5060	0
277	20230710	143200	69860680	5060	5060	5060	5060	0
278	20230710	143100	69860680	5060	5060	5060	5060	0
279	20230710	143000	69860680	5060	5060	5060	5060	0
280	20230710	142900	69860680	5060	5060	5060	5060	25
281	20230710	142800	69734180	5060	5060	5060	5060	100
282	20230710	142700	69228180	5040	5040	5040	5040	0
283	20230710	142600	69228180	5040	5040	5040	5040	0
284	20230710	142500	69228180	5040	5040	5040	5040	0
285	20230710	142400	69228180	5040	5040	5040	5040	106
286	20230710	142300	68693940	5040	5040	5040	5040	0
287	20230710	142200	68693940	5040	5040	5040	5040	5
288	20230710	142100	68668740	5050	5050	5050	5050	0
289	20230710	142000	68668740	5050	5050	5050	5050	0
290	20230710	141900	68668740	5050	5050	5050	5050	0
291	20230710	141800	68668740	5050	5050	5050	5050	0
292	20230710	141700	68668740	5050	5050	5050	5050	0
293	20230710	141600	68668740	5050	5050	5050	5050	0
294	20230710	141500	68668740	5050	5050	5050	5050	0
295	20230710	141400	68668740	5050	5050	5050	5050	0
296	20230710	141300	68668740	5050	5050	5050	5050	0
297	20230710	141200	68668740	5050	5050	5050	5050	9
298	20230710	141100	68623290	5050	5040	5050	5040	264
299	20230710	141000	67290770	5040	5040	5040	5040	0
300	20230710	140900	67290770	5040	5040	5040	5040	43
301	20230710	140800	67074050	5040	5040	5040	5040	0
302	20230710	140700	67074050	5040	5040	5040	5040	0
303	20230710	140600	67074050	5040	5040	5040	5040	0
304	20230710	140500	67074050	5040	5040	5040	5040	0
305	20230710	140400	67074050	5040	5040	5040	5040	3
306	20230710	140300	67058930	5040	5040	5040	5040	0
307	20230710	140200	67058930	5040	5040	5040	5040	0
308	20230710	140100	67058930	5040	5040	5040	5040	0
309	20230710	140000	67058930	5040	5040	5040	5040	0
310	20230710	135900	67058930	5040	5040	5040	5040	0
311	20230710	135800	67058930	5040	5040	5040	5040	0
312	20230710	135700	67058930	5040	5040	5040	5040	0
313	20230710	135600	67058930	5040	5040	5040	5040	111
314	20230710	135500	66499490	5040	5040	5040	5040	0
315	20230710	135400	66499490	5040	5040	5040	5040	0
316	20230710	135300	66499490	5040	5040	5040	5040	51
317	20230710	135200	66242450	5040	5040	5040	5040	0
318	20230710	135100	66242450	5040	5040	5040	5040	42
319	20230710	135000	66030770	5040	5040	5040	5040	263
320	20230710	134900	64705250	5040	5040	5040	5040	79
321	20230710	134800	64307090	5040	5040	5040	5040	0
322	20230710	134700	64307090	5040	5040	5040	5040	0
323	20230710	134600	64307090	5040	5040	5040	5040	28
324	20230710	134500	64165970	5040	5040	5040	5040	0
325	20230710	134400	64165970	5040	5040	5040	5040	0
326	20230710	134300	64165970	5040	5040	5040	5040	0
327	20230710	134200	64165970	5040	5040	5040	5040	0
328	20230710	134100	64165970	5040	5040	5040	5040	0
329	20230710	134000	64165970	5040	5040	5040	5040	0
330	20230710	133900	64165970	5040	5040	5040	5040	0
331	20230710	133800	64165970	5040	5040	5040	5040	0
332	20230710	133700	64165970	5040	5040	5040	5040	0
333	20230710	133600	64165970	5040	5040	5040	5040	0
334	20230710	133500	64165970	5040	5040	5040	5040	82
335	20230710	133400	63752690	5030	5030	5030	5030	0
336	20230710	133300	63752690	5030	5030	5030	5030	0
337	20230710	133200	63752690	5030	5030	5030	5030	0
338	20230710	133100	63752690	5030	5030	5030	5030	49
339	20230710	133000	63506220	5040	5040	5040	5040	5
340	20230710	132900	63481020	5040	5040	5040	5040	0
341	20230710	132800	63481020	5040	5040	5040	5040	0
342	20230710	132700	63481020	5040	5040	5040	5040	3
343	20230710	132600	63465900	5040	5040	5040	5040	10
344	20230710	132500	63415500	5050	5050	5050	5050	0
345	20230710	132400	63415500	5050	5050	5050	5050	0
346	20230710	132300	63415500	5050	5050	5050	5050	0
347	20230710	132200	63415500	5050	5050	5050	5050	1
348	20230710	132100	63410450	5040	5040	5040	5040	0
349	20230710	132000	63410450	5040	5040	5040	5040	11
350	20230710	131900	63355010	5040	5040	5040	5040	0
351	20230710	131800	63355010	5040	5040	5040	5040	0
352	20230710	131700	63355010	5040	5040	5040	5040	0
353	20230710	131600	63355010	5040	5040	5040	5040	0
354	20230710	131500	63355010	5040	5040	5040	5040	100
355	20230710	131400	62851010	5040	5040	5040	5040	1
356	20230710	131300	62845970	5030	5030	5030	5030	0
357	20230710	131200	62845970	5030	5030	5030	5030	0
358	20230710	131100	62845970	5030	5040	5040	5030	20
359	20230710	131000	62745260	5050	5050	5050	5050	0
360	20230710	130900	62745260	5050	5050	5050	5050	0
361	20230710	130800	62745260	5050	5050	5050	5050	0
362	20230710	130700	62745260	5050	5050	5050	5050	0
363	20230710	130600	62745260	5050	5050	5050	5050	0
364	20230710	130500	62745260	5050	5050	5050	5050	0
365	20230710	130400	62745260	5050	5050	5050	5050	0
366	20230710	130300	62745260	5050	5050	5050	5050	0
367	20230710	130200	62745260	5050	5050	5050	5050	0
368	20230710	130100	62745260	5050	5050	5050	5050	0
369	20230710	130000	62745260	5050	5050	5050	5050	1
370	20230710	125900	62740210	5040	5050	5050	5040	80
371	20230710	125800	62336990	5050	5050	5050	5050	0
372	20230710	125700	62336990	5050	5050	5050	5050	0
373	20230710	125600	62336990	5050	5050	5050	5050	0
374	20230710	125500	62336990	5050	5050	5050	5050	0
375	20230710	125400	62336990	5050	5050	5050	5050	100
376	20230710	125300	61831990	5050	5050	5050	5050	0
377	20230710	125200	61831990	5050	5050	5050	5050	0
378	20230710	125100	61831990	5050	5050	5050	5050	0
379	20230710	125000	61831990	5050	5050	5050	5050	0
380	20230710	124900	61831990	5050	5050	5050	5050	100
381	20230710	124800	61326990	5050	5050	5050	5050	0
382	20230710	124700	61326990	5050	5050	5050	5050	0
383	20230710	124600	61326990	5050	5050	5050	5050	0
384	20230710	124500	61326990	5050	5050	5050	5050	0
385	20230710	124400	61326990	5050	5050	5050	5050	0
386	20230710	124300	61326990	5050	5050	5050	5050	0
387	20230710	124200	61326990	5050	5050	5050	5050	1
388	20230710	124100	61321940	5050	5050	5050	5050	0
389	20230710	124000	61321940	5050	5050	5050	5050	0
390	20230710	123900	61321940	5050	5050	5050	5050	0
391	20230710	123800	61321940	5050	5050	5050	5050	0
392	20230710	123700	61321940	5050	5050	5050	5050	0
393	20230710	123600	61321940	5050	5050	5050	5050	0
394	20230710	123500	61321940	5050	5050	5050	5050	0
395	20230710	123400	61321940	5050	5050	5050	5050	1
396	20230710	123300	61316890	5060	5060	5060	5060	0
397	20230710	123200	61316890	5060	5060	5060	5060	0
398	20230710	123100	61316890	5060	5060	5060	5060	0
399	20230710	123000	61316890	5060	5060	5060	5060	0
400	20230710	122900	61316890	5060	5060	5060	5060	0
401	20230710	122800	61316890	5060	5060	5060	5060	0
402	20230710	122700	61316890	5060	5060	5060	5060	0
403	20230710	122600	61316890	5060	5060	5060	5060	0
404	20230710	122500	61316890	5060	5060	5060	5060	0
405	20230710	122400	61316890	5060	5060	5060	5060	1
406	20230710	122300	61311830	5060	5060	5060	5060	0
407	20230710	122200	61311830	5060	5060	5060	5060	0
408	20230710	122100	61311830	5060	5060	5060	5060	0
409	20230710	122000	61311830	5060	5060	5060	5060	0
410	20230710	121900	61311830	5060	5060	5060	5060	0
411	20230710	121800	61311830	5060	5060	5060	5060	0
412	20230710	121700	61311830	5060	5060	5060	5060	0
413	20230710	121600	61311830	5060	5060	5060	5060	0
414	20230710	121500	61311830	5060	5060	5060	5060	0
415	20230710	121400	61311830	5060	5060	5060	5060	30
416	20230710	121300	61160030	5040	5040	5040	5040	3
417	20230710	121200	61144910	5030	5030	5030	5030	0
418	20230710	121100	61144910	5030	5050	5050	5030	750
419	20230710	121000	57367130	5060	5060	5060	5060	0
420	20230710	120900	57367130	5060	5060	5060	5060	293
421	20230710	120800	55884550	5060	5060	5060	5060	217
422	20230710	120700	54786530	5060	5060	5060	5060	0
423	20230710	120600	54786530	5060	5060	5060	5060	0
424	20230710	120500	54786530	5060	5060	5060	5060	0
425	20230710	120400	54786530	5060	5060	5060	5060	0
426	20230710	120300	54786530	5060	5060	5060	5060	0
427	20230710	120200	54786530	5060	5060	5060	5060	10
428	20230710	120100	54735930	5040	5040	5040	5040	0
429	20230710	120000	54735930	5040	5040	5040	5040	0
430	20230710	115900	54735930	5040	5040	5040	5040	0
431	20230710	115800	54735930	5040	5040	5040	5040	0
432	20230710	115700	54735930	5040	5040	5040	5040	0
433	20230710	115600	54735930	5040	5040	5040	5040	0
434	20230710	115500	54735930	5040	5050	5050	5040	123
435	20230710	115400	54115790	5060	5060	5060	5060	0
436	20230710	115300	54115790	5060	5060	5060	5060	0
437	20230710	115200	54115790	5060	5060	5060	5060	0
438	20230710	115100	54115790	5060	5060	5060	5060	59
439	20230710	115000	53817250	5060	5060	5060	5060	0
440	20230710	114900	53817250	5060	5060	5060	5060	0
441	20230710	114800	53817250	5060	5060	5060	5060	1
442	20230710	114700	53812190	5060	5060	5060	5060	2
443	20230710	114600	53802070	5070	5070	5070	5070	6
444	20230710	114500	53771650	5080	5080	5080	5080	0
445	20230710	114400	53771650	5080	5080	5080	5080	0
446	20230710	114300	53771650	5080	5080	5080	5080	0
447	20230710	114200	53771650	5080	5080	5080	5080	0
448	20230710	114100	53771650	5080	5080	5080	5080	0
449	20230710	114000	53771650	5080	5080	5080	5080	0
450	20230710	113900	53771650	5080	5080	5080	5080	0
451	20230710	113800	53771650	5080	5080	5080	5080	0
452	20230710	113700	53771650	5080	5080	5080	5080	0
453	20230710	113600	53771650	5080	5080	5080	5080	2
454	20230710	113500	53761490	5080	5060	5090	5060	260
455	20230710	113400	52440150	5060	5060	5060	5060	105
456	20230710	113300	51908850	5050	5050	5050	5050	0
457	20230710	113200	51908850	5050	5050	5050	5050	0
458	20230710	113100	51908850	5050	5050	5050	5050	200
459	20230710	113000	50898850	5090	5090	5090	5090	0
460	20230710	112900	50898850	5090	5090	5090	5080	11
461	20230710	112800	50842870	5090	5090	5090	5090	0
462	20230710	112700	50842870	5090	5090	5090	5090	0
463	20230710	112600	50842870	5090	5090	5090	5090	0
464	20230710	112500	50842870	5090	5090	5090	5090	0
465	20230710	112400	50842870	5090	5080	5090	5080	88
466	20230710	112300	50395760	5060	5060	5060	5060	0
467	20230710	112200	50395760	5060	5060	5060	5060	0
468	20230710	112100	50395760	5060	5060	5060	5060	0
469	20230710	112000	50395760	5060	5060	5060	5060	0
470	20230710	111900	50395760	5060	5060	5060	5060	0
471	20230710	111800	50395760	5060	5060	5060	5060	0
472	20230710	111700	50395760	5060	5060	5060	5060	1
473	20230710	111600	50390700	5060	5060	5060	5060	0
474	20230710	111500	50390700	5060	5060	5060	5060	41
475	20230710	111400	50183240	5060	5060	5060	5060	0
476	20230710	111300	50183240	5060	5060	5060	5060	0
477	20230710	111200	50183240	5060	5060	5060	5060	0
478	20230710	111100	50183240	5060	5070	5070	5060	449
479	20230710	111000	47911100	5070	5070	5070	5070	0
480	20230710	110900	47911100	5070	5070	5070	5070	0
481	20230710	110800	47911100	5070	5070	5070	5070	0
482	20230710	110700	47911100	5070	5070	5070	5070	2
483	20230710	110600	47900960	5070	5070	5070	5070	0
484	20230710	110500	47900960	5070	5070	5070	5070	0
485	20230710	110400	47900960	5070	5070	5070	5070	5
486	20230710	110300	47875610	5060	5060	5060	5060	9
487	20230710	110200	47830070	5060	5060	5060	5060	0
488	20230710	110100	47830070	5060	5060	5060	5060	112
489	20230710	110000	47263350	5060	5060	5060	5060	0
490	20230710	105900	47263350	5060	5060	5060	5060	5
491	20230710	105800	47238050	5060	5070	5070	5060	54
492	20230710	105700	46964310	5060	5060	5060	5060	100
493	20230710	105600	46458310	5070	5070	5070	5070	0
494	20230710	105500	46458310	5070	5070	5070	5070	0
495	20230710	105400	46458310	5070	5070	5070	5070	0
496	20230710	105300	46458310	5070	5070	5070	5070	2
497	20230710	105200	46448170	5080	5080	5080	5080	0
498	20230710	105100	46448170	5080	5080	5080	5080	0
499	20230710	105000	46448170	5080	5080	5080	5080	0
500	20230710	104900	46448170	5080	5080	5080	5080	0
501	20230710	104800	46448170	5080	5080	5080	5080	10
502	20230710	104700	46397370	5080	5080	5080	5080	0
503	20230710	104600	46397370	5080	5080	5080	5080	0
504	20230710	104500	46397370	5080	5080	5080	5080	0
505	20230710	104400	46397370	5080	5080	5080	5080	0
506	20230710	104300	46397370	5080	5080	5080	5080	10
507	20230710	104200	46346570	5060	5060	5060	5060	0
508	20230710	104100	46346570	5060	5060	5060	5060	0
509	20230710	104000	46346570	5060	5060	5060	5060	0
510	20230710	103900	46346570	5060	5060	5060	5060	0
511	20230710	103800	46346570	5060	5060	5060	5060	0
512	20230710	103700	46346570	5060	5060	5060	5060	0
513	20230710	103600	46346570	5060	5060	5060	5060	81
514	20230710	103500	45936710	5070	5070	5070	5070	369
515	20230710	103400	44065880	5080	5080	5080	5080	0
516	20230710	103300	44065880	5080	5080	5080	5080	0
517	20230710	103200	44065880	5080	5080	5080	5080	3
518	20230710	103100	44050640	5090	5090	5090	5090	0
519	20230710	103000	44050640	5090	5090	5090	5090	0
520	20230710	102900	44050640	5090	5090	5090	5090	0
521	20230710	102800	44050640	5090	5090	5090	5090	0
522	20230710	102700	44050640	5090	5090	5090	5090	0
523	20230710	102600	44050640	5090	5090	5090	5090	0
524	20230710	102500	44050640	5090	5090	5090	5090	0
525	20230710	102400	44050640	5090	5090	5090	5090	0
526	20230710	102300	44050640	5090	5080	5090	5080	2
527	20230710	102200	44040470	5090	5090	5090	5090	0
528	20230710	102100	44040470	5090	5090	5090	5090	7
529	20230710	102000	44004840	5070	5070	5070	5070	0
530	20230710	101900	44004840	5070	5070	5070	5070	0
531	20230710	101800	44004840	5070	5070	5070	5070	0
532	20230710	101700	44004840	5070	5070	5070	5070	260
533	20230710	101600	42686640	5070	5070	5070	5070	0
534	20230710	101500	42686640	5070	5070	5070	5070	0
535	20230710	101400	42686640	5070	5070	5070	5070	0
536	20230710	101300	42686640	5070	5070	5070	5070	17
537	20230710	101200	42600450	5090	5090	5090	5090	5
538	20230710	101100	42575000	5090	5090	5090	5090	0
539	20230710	101000	42575000	5090	5090	5090	5090	0
540	20230710	100900	42575000	5090	5090	5090	5090	0
541	20230710	100800	42575000	5090	5090	5090	5090	0
542	20230710	100700	42575000	5090	5090	5090	5090	0
543	20230710	100600	42575000	5090	5090	5090	5090	0
544	20230710	100500	42575000	5090	5090	5090	5090	500
545	20230710	100400	40030000	5090	5090	5090	5090	0
546	20230710	100300	40030000	5090	5090	5090	5090	1
547	20230710	100200	40024910	5090	5090	5090	5090	0
548	20230710	100100	40024910	5090	5090	5090	5090	0
549	20230710	100000	40024910	5090	5090	5090	5090	0
550	20230710	095900	40024910	5090	5090	5090	5090	20
551	20230710	095800	39923110	5070	5070	5070	5070	0
552	20230710	095700	39923110	5070	5070	5070	5070	4
553	20230710	095600	39902830	5070	5070	5070	5070	0
554	20230710	095500	39902830	5070	5070	5070	5070	9
555	20230710	095400	39857200	5090	5090	5090	5090	242
556	20230710	095300	38625420	5080	5080	5080	5080	0
557	20230710	095200	38625420	5080	5060	5080	5060	780
558	20230710	095100	34663040	5050	5050	5050	5050	0
559	20230710	095000	34663040	5050	5050	5050	5050	0
560	20230710	094900	34663040	5050	5050	5050	5050	59
561	20230710	094800	34365090	5030	5030	5030	5030	0
562	20230710	094700	34365090	5030	5030	5030	5030	0
563	20230710	094600	34365090	5030	5020	5030	5020	335
564	20230710	094500	32681290	5020	5030	5030	5020	135
565	20230710	094400	32002530	5020	5030	5030	5020	328
566	20230710	094300	30355560	5020	5020	5020	5020	300
567	20230710	094200	28849560	5040	5040	5040	5040	663
568	20230710	094100	25508040	5010	5010	5010	5010	0
569	20230710	094000	25508040	5010	5030	5030	5010	400
570	20230710	093900	23500870	5040	5040	5040	5040	16
571	20230710	093800	23420230	5050	5050	5050	5050	3
572	20230710	093700	23405080	5050	5050	5050	5050	0
573	20230710	093600	23405080	5050	5050	5050	5050	1
574	20230710	093500	23400030	5050	5050	5050	5050	1
575	20230710	093400	23394980	5050	5050	5050	5050	3
576	20230710	093300	23379830	5050	5040	5050	5040	23
577	20230710	093200	23263900	5040	5040	5040	5040	1
578	20230710	093100	23258860	5040	5040	5040	5040	1
579	20230710	093000	23253820	5040	5040	5040	5040	0
580	20230710	092900	23253820	5040	5040	5040	5040	1
581	20230710	092800	23248780	5040	5040	5040	5040	11
582	20230710	092700	23193340	5040	5020	5040	5020	104
583	20230710	092600	22671230	5030	5030	5030	5030	142
584	20230710	092500	21956970	5040	5040	5040	5040	367
585	20230710	092400	20107290	5040	5040	5040	5040	1
586	20230710	092300	20102250	5040	5040	5040	5040	1
587	20230710	092200	20097210	5040	5040	5040	5040	1
588	20230710	092100	20092170	5040	5040	5040	5040	5
589	20230710	092000	20066970	5040	5040	5040	5030	514
590	20230710	091900	17476710	5050	5070	5070	5050	59
591	20230710	091800	17178090	5070	5070	5070	5070	1
592	20230710	091700	17173020	5070	5070	5070	5070	2
593	20230710	091600	17162880	5060	5080	5080	5060	434
594	20230710	091500	14966600	5070	5070	5070	5070	32
595	20230710	091400	14804360	5050	5050	5060	5050	855
596	20230710	091300	10483080	5050	5050	5050	5050	20
597	20230710	091200	10382080	5050	5050	5050	5050	17
598	20230710	091100	10296230	5050	5050	5050	5050	2
599	20230710	091000	10286130	5050	5050	5050	5050	1
600	20230710	090900	10281080	5050	5050	5050	5050	1
601	20230710	090800	10276030	5070	5070	5070	5070	0
602	20230710	090700	10276030	5070	5070	5070	5070	8
603	20230710	090600	10235470	5080	5020	5080	5020	120
604	20230710	090500	9631870	5010	5030	5090	5010	1021
605	20230710	090400	4509380	5040	5040	5040	5040	100
606	20230710	090300	4005380	5050	5050	5050	5050	112
607	20230710	090200	3439780	5030	5030	5030	5030	0
608	20230710	090100	3439780	5030	5060	5060	5030	40
609	20230710	090000	3238500	5100	5100	5100	5100	635