KissMeData/030610/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	190700	131668510	5040	5040	5040	5040	221
3	20230712	190600	131668510	5040	5040	5040	5040	0
4	20230712	190500	131668510	5040	5040	5040	5040	0
5	20230712	190400	131668510	5040	5040	5040	5040	0
6	20230712	190300	131668510	5040	5040	5040	5040	0
7	20230712	190200	131668510	5040	5040	5040	5040	0
8	20230712	190100	131668510	5040	5040	5040	5040	0
9	20230712	190000	131668510	5040	5040	5040	5040	0
10	20230712	185900	131668510	5040	5040	5040	5040	0
11	20230712	185800	131668510	5040	5040	5040	5040	0
12	20230712	185700	131668510	5040	5040	5040	5040	0
13	20230712	185600	131668510	5040	5040	5040	5040	0
14	20230712	185500	131668510	5040	5040	5040	5040	0
15	20230712	185400	131668510	5040	5040	5040	5040	0
16	20230712	185300	131668510	5040	5040	5040	5040	0
17	20230712	185200	131668510	5040	5040	5040	5040	0
18	20230712	185100	131668510	5040	5040	5040	5040	0
19	20230712	185000	131668510	5040	5040	5040	5040	0
20	20230712	184900	131668510	5040	5040	5040	5040	0
21	20230712	184800	131668510	5040	5040	5040	5040	0
22	20230712	184700	131668510	5040	5040	5040	5040	0
23	20230712	184600	131668510	5040	5040	5040	5040	0
24	20230712	184500	131668510	5040	5040	5040	5040	0
25	20230712	184400	131668510	5040	5040	5040	5040	0
26	20230712	184300	131668510	5040	5040	5040	5040	0
27	20230712	184200	131668510	5040	5040	5040	5040	0
28	20230712	184100	131668510	5040	5040	5040	5040	0
29	20230712	184000	131668510	5040	5040	5040	5040	0
30	20230712	183900	131668510	5040	5040	5040	5040	0
31	20230712	183800	131668510	5040	5040	5040	5040	0
32	20230712	183700	131668510	5040	5040	5040	5040	221
33	20230712	183600	131668510	5040	5040	5040	5040	0
34	20230712	183500	131668510	5040	5040	5040	5040	0
35	20230712	183400	131668510	5040	5040	5040	5040	0
36	20230712	183300	131668510	5040	5040	5040	5040	0
37	20230712	183200	131668510	5040	5040	5040	5040	0
38	20230712	183100	131668510	5040	5040	5040	5040	0
39	20230712	183000	131668510	5040	5040	5040	5040	0
40	20230712	182900	131668510	5040	5040	5040	5040	0
41	20230712	182800	131668510	5040	5040	5040	5040	0
42	20230712	182700	131668510	5040	5040	5040	5040	0
43	20230712	182600	131668510	5040	5040	5040	5040	0
44	20230712	182500	131668510	5040	5040	5040	5040	0
45	20230712	182400	131668510	5040	5040	5040	5040	0
46	20230712	182300	131668510	5040	5040	5040	5040	0
47	20230712	182200	131668510	5040	5040	5040	5040	0
48	20230712	182100	131668510	5040	5040	5040	5040	0
49	20230712	182000	131668510	5040	5040	5040	5040	0
50	20230712	181900	131668510	5040	5040	5040	5040	0
51	20230712	181800	131668510	5040	5040	5040	5040	0
52	20230712	181700	131668510	5040	5040	5040	5040	0
53	20230712	181600	131668510	5040	5040	5040	5040	0
54	20230712	181500	131668510	5040	5040	5040	5040	0
55	20230712	181400	131668510	5040	5040	5040	5040	0
56	20230712	181300	131668510	5040	5040	5040	5040	0
57	20230712	181200	131668510	5040	5040	5040	5040	0
58	20230712	181100	131668510	5040	5040	5040	5040	0
59	20230712	181000	131668510	5040	5040	5040	5040	0
60	20230712	180900	131668510	5040	5040	5040	5040	0
61	20230712	180800	131668510	5040	5040	5040	5040	0
62	20230712	180700	131668510	5040	5040	5040	5040	221
63	20230712	180600	131668510	5040	5040	5040	5040	0
64	20230712	180500	131668510	5040	5040	5040	5040	0
65	20230712	180400	131668510	5040	5040	5040	5040	0
66	20230712	180300	131668510	5040	5040	5040	5040	0
67	20230712	180200	131668510	5040	5040	5040	5040	0
68	20230712	180100	131668510	5040	5040	5040	5040	0
69	20230712	180000	131668510	5040	5040	5040	5040	0
70	20230712	175900	131668510	5040	5040	5040	5040	0
71	20230712	175800	131668510	5040	5040	5040	5040	0
72	20230712	175700	131668510	5040	5040	5040	5040	0
73	20230712	175600	131668510	5040	5040	5040	5040	0
74	20230712	175500	131668510	5040	5040	5040	5040	0
75	20230712	175400	131668510	5040	5040	5040	5040	0
76	20230712	175300	131668510	5040	5040	5040	5040	0
77	20230712	175200	131668510	5040	5040	5040	5040	0
78	20230712	175100	131668510	5040	5040	5040	5040	0
79	20230712	175000	131668510	5040	5040	5040	5040	0
80	20230712	174900	131668510	5040	5040	5040	5040	0
81	20230712	174800	131668510	5040	5040	5040	5040	0
82	20230712	174700	131668510	5040	5040	5040	5040	0
83	20230712	174600	131668510	5040	5040	5040	5040	0
84	20230712	174500	131668510	5040	5040	5040	5040	0
85	20230712	174400	131668510	5040	5040	5040	5040	0
86	20230712	174300	131668510	5040	5040	5040	5040	0
87	20230712	174200	131668510	5040	5040	5040	5040	0
88	20230712	174100	131668510	5040	5040	5040	5040	0
89	20230712	174000	131668510	5040	5040	5040	5040	0
90	20230712	173900	131668510	5040	5040	5040	5040	0
91	20230712	173800	131668510	5040	5040	5040	5040	0
92	20230712	173700	131668510	5040	5040	5040	5040	221
93	20230712	173600	131668510	5040	5040	5040	5040	0
94	20230712	173500	131668510	5040	5040	5040	5040	0
95	20230712	173400	131668510	5040	5040	5040	5040	0
96	20230712	173300	131668510	5040	5040	5040	5040	0
97	20230712	173200	131668510	5040	5040	5040	5040	0
98	20230712	173100	131668510	5040	5040	5040	5040	0
99	20230712	173000	131668510	5040	5040	5040	5040	0
100	20230712	172900	131668510	5040	5040	5040	5040	0
101	20230712	172800	131668510	5040	5040	5040	5040	0
102	20230712	172700	131668510	5040	5040	5040	5040	0
103	20230712	172600	131668510	5040	5040	5040	5040	0
104	20230712	172500	131668510	5040	5040	5040	5040	0
105	20230712	172400	131668510	5040	5040	5040	5040	0
106	20230712	172300	131668510	5040	5040	5040	5040	0
107	20230712	172200	131668510	5040	5040	5040	5040	0
108	20230712	172100	131668510	5040	5040	5040	5040	0
109	20230712	172000	131668510	5040	5040	5040	5040	0
110	20230712	171900	131668510	5040	5040	5040	5040	0
111	20230712	171800	131668510	5040	5040	5040	5040	0
112	20230712	171700	131668510	5040	5040	5040	5040	0
113	20230712	171600	131668510	5040	5040	5040	5040	0
114	20230712	171500	131668510	5040	5040	5040	5040	0
115	20230712	171400	131668510	5040	5040	5040	5040	0
116	20230712	171300	131668510	5040	5040	5040	5040	0
117	20230712	171200	131668510	5040	5040	5040	5040	0
118	20230712	171100	131668510	5040	5040	5040	5040	0
119	20230712	171000	131668510	5040	5040	5040	5040	0
120	20230712	170900	131668510	5040	5040	5040	5040	0
121	20230712	170800	131668510	5040	5040	5040	5040	0
122	20230712	170700	131668510	5040	5040	5040	5040	221
123	20230712	170600	131668510	5040	5040	5040	5040	0
124	20230712	170500	131668510	5040	5040	5040	5040	0
125	20230712	170400	131668510	5040	5040	5040	5040	0
126	20230712	170300	131668510	5040	5040	5040	5040	0
127	20230712	170200	131668510	5040	5040	5040	5040	0
128	20230712	170100	131668510	5040	5040	5040	5040	0
129	20230712	170000	131668510	5040	5040	5040	5040	0
130	20230712	165900	131668510	5040	5040	5040	5040	0
131	20230712	165800	131668510	5040	5040	5040	5040	0
132	20230712	165700	131668510	5040	5040	5040	5040	0
133	20230712	165600	131668510	5040	5040	5040	5040	0
134	20230712	165500	131668510	5040	5040	5040	5040	0
135	20230712	165400	131668510	5040	5040	5040	5040	0
136	20230712	165300	131668510	5040	5040	5040	5040	0
137	20230712	165200	131668510	5040	5040	5040	5040	0
138	20230712	165100	131668510	5040	5040	5040	5040	0
139	20230712	165000	131668510	5040	5040	5040	5040	0
140	20230712	164900	131668510	5040	5040	5040	5040	0
141	20230712	164800	131668510	5040	5040	5040	5040	0
142	20230712	164700	131668510	5040	5040	5040	5040	0
143	20230712	164600	131668510	5040	5040	5040	5040	0
144	20230712	164500	131668510	5040	5040	5040	5040	0
145	20230712	164400	131668510	5040	5040	5040	5040	0
146	20230712	164300	131668510	5040	5040	5040	5040	0
147	20230712	164200	131668510	5040	5040	5040	5040	0
148	20230712	164100	131668510	5040	5040	5040	5040	0
149	20230712	164000	131668510	5040	5040	5040	5040	0
150	20230712	163900	131668510	5040	5040	5040	5040	0
151	20230712	163800	131668510	5040	5040	5040	5040	0
152	20230712	163700	131668510	5040	5040	5040	5040	221
153	20230712	163600	131668510	5040	5040	5040	5040	0
154	20230712	163500	131668510	5040	5040	5040	5040	0
155	20230712	163400	131668510	5040	5040	5040	5040	0
156	20230712	163300	131668510	5040	5040	5040	5040	0
157	20230712	163200	131668510	5040	5040	5040	5040	0
158	20230712	163100	131668510	5040	5040	5040	5040	0
159	20230712	163000	131668510	5040	5040	5040	5040	0
160	20230712	162900	131668510	5040	5040	5040	5040	0
161	20230712	162800	131668510	5040	5040	5040	5040	0
162	20230712	162700	131668510	5040	5040	5040	5040	0
163	20230712	162600	131668510	5040	5040	5040	5040	0
164	20230712	162500	131668510	5040	5040	5040	5040	0
165	20230712	162400	131668510	5040	5040	5040	5040	0
166	20230712	162300	131668510	5040	5040	5040	5040	0
167	20230712	162200	131668510	5040	5040	5040	5040	0
168	20230712	162100	131668510	5040	5040	5040	5040	0
169	20230712	162000	131668510	5040	5040	5040	5040	0
170	20230712	161900	131668510	5040	5040	5040	5040	0
171	20230712	161800	131668510	5040	5040	5040	5040	0
172	20230712	161700	131668510	5040	5040	5040	5040	0
173	20230712	161600	131668510	5040	5040	5040	5040	0
174	20230712	161500	131668510	5040	5040	5040	5040	0
175	20230712	161400	131668510	5040	5040	5040	5040	0
176	20230712	161300	131668510	5040	5040	5040	5040	0
177	20230712	161200	131668510	5040	5040	5040	5040	0
178	20230712	161100	131668510	5040	5040	5040	5040	0
179	20230712	161000	131668510	5040	5040	5040	5040	0
180	20230712	160900	131668510	5040	5040	5040	5040	0
181	20230712	160800	131668510	5040	5040	5040	5040	0
182	20230712	160700	131668510	5040	5040	5040	5040	221
183	20230712	160600	131668510	5040	5040	5040	5040	0
184	20230712	160500	131668510	5040	5040	5040	5040	0
185	20230712	160400	131668510	5040	5040	5040	5040	0
186	20230712	160300	131668510	5040	5040	5040	5040	0
187	20230712	160200	131668510	5040	5040	5040	5040	0
188	20230712	160100	131668510	5040	5040	5040	5040	0
189	20230712	160000	131668510	5040	5040	5040	5040	0
190	20230712	155900	131668510	5040	5040	5040	5040	0
191	20230712	155800	131668510	5040	5040	5040	5040	0
192	20230712	155700	131668510	5040	5040	5040	5040	0
193	20230712	155600	131668510	5040	5040	5040	5040	0
194	20230712	155500	131668510	5040	5040	5040	5040	0
195	20230712	155400	131668510	5040	5040	5040	5040	0
196	20230712	155300	131668510	5040	5040	5040	5040	0
197	20230712	155200	131668510	5040	5040	5040	5040	0
198	20230712	155100	131668510	5040	5040	5040	5040	0
199	20230712	155000	131668510	5040	5040	5040	5040	0
200	20230712	154900	131668510	5040	5040	5040	5040	0
201	20230712	154800	131668510	5040	5040	5040	5040	0
202	20230712	154700	131668510	5040	5040	5040	5040	0
203	20230712	154600	131668510	5040	5040	5040	5040	0
204	20230712	154500	131668510	5040	5040	5040	5040	0
205	20230712	154400	131668510	5040	5040	5040	5040	0
206	20230712	154300	131668510	5040	5040	5040	5040	0
207	20230712	154200	131668510	5040	5040	5040	5040	0
208	20230712	154100	131668510	5040	5040	5040	5040	0
209	20230712	154000	131668510	5040	5040	5040	5040	0
210	20230712	153900	131668510	5040	5040	5040	5040	0
211	20230712	153800	131668510	5040	5040	5040	5040	0
212	20230712	153700	131668510	5040	5040	5040	5040	221
213	20230712	153600	131668510	5040	5040	5040	5040	0
214	20230712	153500	131668510	5040	5040	5040	5040	0
215	20230712	153400	131668510	5040	5040	5040	5040	0
216	20230712	153300	131668510	5040	5040	5040	5040	0
217	20230712	153200	131668510	5040	5040	5040	5040	0
218	20230712	153100	131668510	5040	5040	5040	5040	0
219	20230712	153000	131668510	5040	5040	5040	5040	221
220	20230712	152900	130554670	5050	5050	5050	5050	0
221	20230712	152800	130554670	5050	5050	5050	5050	0
222	20230712	152700	130554670	5050	5050	5050	5050	0
223	20230712	152600	130554670	5050	5050	5050	5050	0
224	20230712	152500	130554670	5050	5050	5050	5050	0
225	20230712	152400	130554670	5050	5050	5050	5050	0
226	20230712	152300	130554670	5050	5050	5050	5050	0
227	20230712	152200	130554670	5050	5050	5050	5050	0
228	20230712	152100	130554670	5050	5050	5050	5050	0
229	20230712	152000	130554670	5050	5050	5050	5050	0
230	20230712	151900	130554670	5050	5050	5050	5050	1
231	20230712	151800	130549620	5040	5040	5040	5040	89
232	20230712	151700	130101060	5050	5050	5050	5050	0
233	20230712	151600	130101060	5050	5050	5050	5050	0
234	20230712	151500	130101060	5050	5050	5050	5050	0
235	20230712	151400	130101060	5050	5050	5050	5050	0
236	20230712	151300	130101060	5050	5050	5050	5050	0
237	20230712	151200	130101060	5050	5050	5050	5050	0
238	20230712	151100	130101060	5050	5050	5050	5050	0
239	20230712	151000	130101060	5050	5050	5050	5050	0
240	20230712	150900	130101060	5050	5050	5050	5050	0
241	20230712	150800	130101060	5050	5050	5050	5050	20
242	20230712	150700	130000060	5050	5050	5050	5050	1
243	20230712	150600	129995010	5040	5040	5040	5040	0
244	20230712	150500	129995010	5040	5040	5040	5040	0
245	20230712	150400	129995010	5040	5040	5040	5040	0
246	20230712	150300	129995010	5040	5040	5040	5040	0
247	20230712	150200	129995010	5040	5040	5040	5040	0
248	20230712	150100	129995010	5040	5040	5040	5040	1
249	20230712	150000	129989970	5050	5040	5050	5040	107
250	20230712	145900	129450680	5050	5050	5050	5050	0
251	20230712	145800	129450680	5050	5050	5050	5050	0
252	20230712	145700	129450680	5050	5050	5050	5050	0
253	20230712	145600	129450680	5050	5050	5050	5050	0
254	20230712	145500	129450680	5050	5050	5050	5050	0
255	20230712	145400	129450680	5050	5050	5050	5050	0
256	20230712	145300	129450680	5050	5050	5050	5050	0
257	20230712	145200	129450680	5050	5050	5050	5050	0
258	20230712	145100	129450680	5050	5050	5050	5050	0
259	20230712	145000	129450680	5050	5050	5050	5050	0
260	20230712	144900	129450680	5050	5050	5050	5050	0
261	20230712	144800	129450680	5050	5050	5050	5050	1
262	20230712	144700	129445630	5040	5040	5040	5040	11
263	20230712	144600	129390190	5050	5050	5050	5050	1
264	20230712	144500	129385140	5050	5050	5050	5050	0
265	20230712	144400	129385140	5050	5050	5050	5050	0
266	20230712	144300	129385140	5050	5040	5050	5040	295
267	20230712	144200	127896280	5040	5040	5040	5040	0
268	20230712	144100	127896280	5040	5040	5040	5040	1
269	20230712	144000	127891240	5040	5040	5040	5040	10
270	20230712	143900	127840840	5040	5040	5040	5040	359
271	20230712	143800	126031480	5040	5040	5040	5040	0
272	20230712	143700	126031480	5040	5040	5040	5040	3
273	20230712	143600	126016360	5040	5040	5040	5040	0
274	20230712	143500	126016360	5040	5040	5040	5040	0
275	20230712	143400	126016360	5040	5040	5040	5040	40
276	20230712	143300	125814760	5050	5050	5050	5050	0
277	20230712	143200	125814760	5050	5050	5050	5050	1
278	20230712	143100	125809710	5040	5040	5040	5040	0
279	20230712	143000	125809710	5040	5040	5040	5040	0
280	20230712	142900	125809710	5040	5040	5040	5040	100
281	20230712	142800	125305710	5040	5040	5040	5040	0
282	20230712	142700	125305710	5040	5040	5040	5040	0
283	20230712	142600	125305710	5040	5040	5040	5040	0
284	20230712	142500	125305710	5040	5040	5040	5040	0
285	20230712	142400	125305710	5040	5040	5040	5040	0
286	20230712	142300	125305710	5040	5040	5040	5040	0
287	20230712	142200	125305710	5040	5040	5040	5040	0
288	20230712	142100	125305710	5040	5040	5040	5040	0
289	20230712	142000	125305710	5040	5040	5040	5040	0
290	20230712	141900	125305710	5040	5040	5040	5040	0
291	20230712	141800	125305710	5040	5040	5040	5040	0
292	20230712	141700	125305710	5040	5040	5040	5040	0
293	20230712	141600	125305710	5040	5040	5040	5040	0
294	20230712	141500	125305710	5040	5040	5040	5040	2
295	20230712	141400	125295630	5040	5040	5040	5040	0
296	20230712	141300	125295630	5040	5040	5040	5040	0
297	20230712	141200	125295630	5040	5040	5040	5040	0
298	20230712	141100	125295630	5040	5040	5040	5040	20
299	20230712	141000	125194830	5050	5050	5050	5050	0
300	20230712	140900	125194830	5050	5050	5050	5050	0
301	20230712	140800	125194830	5050	5050	5050	5050	1
302	20230712	140700	125189780	5050	5050	5050	5050	0
303	20230712	140600	125189780	5050	5050	5050	5050	0
304	20230712	140500	125189780	5050	5050	5050	5050	0
305	20230712	140400	125189780	5050	5050	5050	5050	0
306	20230712	140300	125189780	5050	5050	5050	5050	1
307	20230712	140200	125184730	5050	5050	5050	5050	0
308	20230712	140100	125184730	5050	5050	5050	5050	0
309	20230712	140000	125184730	5050	5050	5050	5050	1
310	20230712	135900	125179680	5040	5040	5040	5040	0
311	20230712	135800	125179680	5040	5040	5040	5040	0
312	20230712	135700	125179680	5040	5040	5040	5040	0
313	20230712	135600	125179680	5040	5040	5040	5040	0
314	20230712	135500	125179680	5040	5040	5040	5040	0
315	20230712	135400	125179680	5040	5040	5040	5040	80
316	20230712	135300	124776480	5040	5040	5040	5040	400
317	20230712	135200	122760480	5040	5040	5040	5040	0
318	20230712	135100	122760480	5040	5040	5040	5040	0
319	20230712	135000	122760480	5040	5040	5040	5040	20
320	20230712	134900	122659680	5040	5040	5040	5040	0
321	20230712	134800	122659680	5040	5040	5040	5040	0
322	20230712	134700	122659680	5040	5040	5040	5040	0
323	20230712	134600	122659680	5040	5040	5040	5040	0
324	20230712	134500	122659680	5040	5040	5040	5040	0
325	20230712	134400	122659680	5040	5040	5040	5040	0
326	20230712	134300	122659680	5040	5040	5040	5040	0
327	20230712	134200	122659680	5040	5040	5040	5040	0
328	20230712	134100	122659680	5040	5040	5040	5040	0
329	20230712	134000	122659680	5040	5040	5040	5040	0
330	20230712	133900	122659680	5040	5040	5040	5040	0
331	20230712	133800	122659680	5040	5040	5040	5040	0
332	20230712	133700	122659680	5040	5040	5040	5040	0
333	20230712	133600	122659680	5040	5040	5040	5040	0
334	20230712	133500	122659680	5040	5040	5040	5040	300
335	20230712	133400	121147680	5050	5050	5050	5050	5
336	20230712	133300	121122430	5040	5040	5040	5040	12
337	20230712	133200	121061950	5050	5050	5050	5050	0
338	20230712	133100	121061950	5050	5050	5050	5050	100
339	20230712	133000	120556950	5050	5050	5050	5050	0
340	20230712	132900	120556950	5050	5050	5050	5050	0
341	20230712	132800	120556950	5050	5050	5050	5050	1
342	20230712	132700	120551900	5040	5040	5040	5040	188
343	20230712	132600	119604380	5040	5040	5040	5040	0
344	20230712	132500	119604380	5040	5040	5040	5040	14
345	20230712	132400	119533820	5040	5040	5040	5040	100
346	20230712	132300	119029820	5040	5040	5040	5040	0
347	20230712	132200	119029820	5040	5040	5040	5040	0
348	20230712	132100	119029820	5040	5040	5040	5040	1
349	20230712	132000	119024780	5020	5020	5020	5020	26
350	20230712	131900	118894260	5040	5040	5040	5040	0
351	20230712	131800	118894260	5040	5040	5040	5040	1
352	20230712	131700	118889220	5020	5030	5030	5020	1000
353	20230712	131600	113867660	5040	5040	5040	5040	0
354	20230712	131500	113867660	5040	5040	5040	5040	0
355	20230712	131400	113867660	5040	5040	5040	5040	0
356	20230712	131300	113867660	5040	5040	5040	5040	0
357	20230712	131200	113867660	5040	5040	5040	5040	1
358	20230712	131100	113862620	5040	5040	5040	5040	0
359	20230712	131000	113862620	5040	5040	5040	5040	0
360	20230712	130900	113862620	5040	5040	5040	5040	3
361	20230712	130800	113847500	5040	5040	5040	5040	0
362	20230712	130700	113847500	5040	5040	5040	5040	0
363	20230712	130600	113847500	5040	5040	5040	5040	0
364	20230712	130500	113847500	5040	5040	5040	5040	0
365	20230712	130400	113847500	5040	5040	5040	5040	1
366	20230712	130300	113842460	5030	5030	5030	5030	0
367	20230712	130200	113842460	5030	5030	5030	5030	0
368	20230712	130100	113842460	5030	5030	5030	5030	0
369	20230712	130000	113842460	5030	5030	5030	5030	2
370	20230712	125900	113832400	5040	5040	5040	5040	0
371	20230712	125800	113832400	5040	5040	5040	5040	0
372	20230712	125700	113832400	5040	5040	5040	5040	0
373	20230712	125600	113832400	5040	5040	5040	5040	0
374	20230712	125500	113832400	5040	5040	5040	5040	0
375	20230712	125400	113832400	5040	5040	5040	5040	0
376	20230712	125300	113832400	5040	5040	5040	5040	0
377	20230712	125200	113832400	5040	5040	5040	5040	1
378	20230712	125100	113827360	5020	5030	5030	5020	500
379	20230712	125000	111317160	5040	5040	5040	5020	502
380	20230712	124900	108796980	5020	5030	5030	5020	550
381	20230712	124800	106035250	5040	5040	5040	5040	0
382	20230712	124700	106035250	5040	5040	5040	5040	0
383	20230712	124600	106035250	5040	5040	5040	5040	0
384	20230712	124500	106035250	5040	5040	5040	5040	0
385	20230712	124400	106035250	5040	5040	5040	5040	1
386	20230712	124300	106030210	5030	5030	5030	5030	50
387	20230712	124200	105778710	5040	5040	5040	5040	0
388	20230712	124100	105778710	5040	5040	5040	5040	0
389	20230712	124000	105778710	5040	5040	5040	5040	0
390	20230712	123900	105778710	5040	5040	5040	5040	0
391	20230712	123800	105778710	5040	5040	5040	5040	0
392	20230712	123700	105778710	5040	5040	5040	5040	0
393	20230712	123600	105778710	5040	5040	5040	5040	0
394	20230712	123500	105778710	5040	5040	5040	5040	0
395	20230712	123400	105778710	5040	5040	5040	5040	1
396	20230712	123300	105773670	5030	5030	5030	5030	0
397	20230712	123200	105773670	5030	5030	5030	5030	0
398	20230712	123100	105773670	5030	5030	5030	5030	0
399	20230712	123000	105773670	5030	5030	5030	5030	0
400	20230712	122900	105773670	5030	5030	5030	5030	0
401	20230712	122800	105773670	5030	5030	5030	5030	0
402	20230712	122700	105773670	5030	5030	5030	5030	1000
403	20230712	122600	100743670	5030	5030	5030	5030	0
404	20230712	122500	100743670	5030	5030	5030	5030	0
405	20230712	122400	100743670	5030	5030	5030	5030	0
406	20230712	122300	100743670	5030	5030	5030	5030	0
407	20230712	122200	100743670	5030	5030	5030	5030	1000
408	20230712	122100	95713670	5020	5020	5020	5020	0
409	20230712	122000	95713670	5020	5020	5020	5020	1000
410	20230712	121900	90693670	5020	5020	5020	5020	0
411	20230712	121800	90693670	5020	5020	5020	5020	0
412	20230712	121700	90693670	5020	5020	5020	5020	0
413	20230712	121600	90693670	5020	5020	5020	5020	1000
414	20230712	121500	85673670	5030	5030	5030	5030	0
415	20230712	121400	85673670	5030	5030	5030	5030	0
416	20230712	121300	85673670	5030	5030	5030	5030	12
417	20230712	121200	85613310	5030	5030	5030	5030	0
418	20230712	121100	85613310	5030	5030	5030	5030	0
419	20230712	121000	85613310	5030	5030	5030	5030	0
420	20230712	120900	85613310	5030	5030	5030	5030	0
421	20230712	120800	85613310	5030	5030	5030	5030	10
422	20230712	120700	85563010	5030	5030	5030	5030	0
423	20230712	120600	85563010	5030	5030	5030	5030	0
424	20230712	120500	85563010	5030	5030	5030	5030	0
425	20230712	120400	85563010	5030	5030	5030	5030	0
426	20230712	120300	85563010	5030	5030	5030	5030	1000
427	20230712	120200	80533010	5030	5030	5030	5030	0
428	20230712	120100	80533010	5030	5030	5030	5030	0
429	20230712	120000	80533010	5030	5030	5030	5030	1000
430	20230712	115900	75503010	5040	5040	5040	5040	0
431	20230712	115800	75503010	5040	5040	5040	5040	0
432	20230712	115700	75503010	5040	5040	5040	5040	1
433	20230712	115600	75497970	5030	5030	5030	5030	55
434	20230712	115500	75221320	5030	5030	5030	5030	0
435	20230712	115400	75221320	5030	5030	5030	5030	0
436	20230712	115300	75221320	5030	5030	5030	5030	0
437	20230712	115200	75221320	5030	5030	5030	5030	600
438	20230712	115100	72203320	5030	5030	5030	5030	0
439	20230712	115000	72203320	5030	5030	5030	5030	44
440	20230712	114900	71982000	5030	5030	5030	5030	0
441	20230712	114800	71982000	5030	5030	5030	5030	1200
442	20230712	114700	65946000	5030	5030	5030	5030	0
443	20230712	114600	65946000	5030	5030	5030	5030	0
444	20230712	114500	65946000	5030	5030	5030	5030	0
445	20230712	114400	65946000	5030	5010	5030	5010	1001
446	20230712	114300	60930970	5030	5030	5030	5030	500
447	20230712	114200	58415970	5030	5030	5030	5030	0
448	20230712	114100	58415970	5030	5030	5030	5030	0
449	20230712	114000	58415970	5030	5030	5030	5030	0
450	20230712	113900	58415970	5030	5030	5030	5030	0
451	20230712	113800	58415970	5030	5030	5030	5030	0
452	20230712	113700	58415970	5030	5030	5030	5030	1
453	20230712	113600	58410940	5020	5030	5030	5020	91
454	20230712	113500	57954110	5010	5010	5010	5010	0
455	20230712	113400	57954110	5010	5010	5010	5010	0
456	20230712	113300	57954110	5010	5010	5010	5010	0
457	20230712	113200	57954110	5010	5020	5020	5010	9
458	20230712	113100	57908960	5030	5030	5030	5030	0
459	20230712	113000	57908960	5030	5030	5030	5030	5
460	20230712	112900	57883810	5020	5020	5020	5020	0
461	20230712	112800	57883810	5020	5020	5020	5020	0
462	20230712	112700	57883810	5020	5020	5020	5020	0
463	20230712	112600	57883810	5020	5020	5020	5020	0
464	20230712	112500	57883810	5020	5020	5020	5020	0
465	20230712	112400	57883810	5020	5020	5020	5020	50
466	20230712	112300	57632810	5030	5030	5030	5030	0
467	20230712	112200	57632810	5030	5030	5030	5030	0
468	20230712	112100	57632810	5030	5030	5030	5030	20
469	20230712	112000	57532210	5030	5030	5030	5030	0
470	20230712	111900	57532210	5030	5030	5030	5030	0
471	20230712	111800	57532210	5030	5030	5030	5030	0
472	20230712	111700	57532210	5030	5030	5030	5030	0
473	20230712	111600	57532210	5030	5030	5030	5030	0
474	20230712	111500	57532210	5030	5030	5030	5030	0
475	20230712	111400	57532210	5030	5030	5030	5030	0
476	20230712	111300	57532210	5030	5030	5030	5030	0
477	20230712	111200	57532210	5030	5030	5030	5030	0
478	20230712	111100	57532210	5030	5030	5030	5030	0
479	20230712	111000	57532210	5030	5030	5030	5030	0
480	20230712	110900	57532210	5030	5030	5030	5030	0
481	20230712	110800	57532210	5030	5030	5030	5030	0
482	20230712	110700	57532210	5030	5030	5030	5030	0
483	20230712	110600	57532210	5030	5030	5030	5030	0
484	20230712	110500	57532210	5030	5030	5030	5030	0
485	20230712	110400	57532210	5030	5030	5030	5030	0
486	20230712	110300	57532210	5030	5030	5030	5030	1
487	20230712	110200	57527180	5020	5020	5020	5020	6
488	20230712	110100	57497060	5010	5010	5010	5010	0
489	20230712	110000	57497060	5010	5020	5020	5010	976
490	20230712	105900	52597550	5020	5020	5020	5020	0
491	20230712	105800	52597550	5020	5020	5020	5020	0
492	20230712	105700	52597550	5020	5020	5020	5020	5
493	20230712	105600	52572450	5020	5020	5020	5020	0
494	20230712	105500	52572450	5020	5020	5020	5020	0
495	20230712	105400	52572450	5020	5020	5020	5020	0
496	20230712	105300	52572450	5020	5020	5020	5020	0
497	20230712	105200	52572450	5020	5020	5020	5020	2
498	20230712	105100	52562410	5020	5020	5020	5020	0
499	20230712	105000	52562410	5020	5020	5020	5020	0
500	20230712	104900	52562410	5020	5020	5020	5020	12
501	20230712	104800	52502170	5010	5010	5010	5010	10
502	20230712	104700	52452070	5010	5010	5010	5010	0
503	20230712	104600	52452070	5010	5010	5010	5010	0
504	20230712	104500	52452070	5010	5010	5010	5010	5
505	20230712	104400	52427020	5010	5010	5010	5010	0
506	20230712	104300	52427020	5010	5010	5010	5010	0
507	20230712	104200	52427020	5010	5010	5010	5010	0
508	20230712	104100	52427020	5010	5020	5020	5000	2350
509	20230712	104000	40669800	5040	5030	5040	5030	49
510	20230712	103900	40422950	5020	5020	5020	5020	0
511	20230712	103800	40422950	5020	5010	5020	5010	2
512	20230712	103700	40412920	5000	5020	5020	5000	3000
513	20230712	103600	25389900	5020	5020	5020	5020	0
514	20230712	103500	25389900	5020	5020	5020	5020	0
515	20230712	103400	25389900	5020	5030	5030	5020	460
516	20230712	103300	23076640	5050	5050	5050	5050	5
517	20230712	103200	23051390	5050	5050	5050	5050	0
518	20230712	103100	23051390	5050	5050	5050	5050	1
519	20230712	103000	23046340	5050	5050	5050	5050	0
520	20230712	102900	23046340	5050	5050	5050	5050	0
521	20230712	102800	23046340	5050	5050	5050	5050	0
522	20230712	102700	23046340	5050	5050	5050	5050	0
523	20230712	102600	23046340	5050	5050	5050	5050	3
524	20230712	102500	23031190	5050	5050	5050	5050	0
525	20230712	102400	23031190	5050	5050	5050	5050	5
526	20230712	102300	23005940	5050	5050	5050	5050	0
527	20230712	102200	23005940	5050	5050	5050	5050	0
528	20230712	102100	23005940	5050	5050	5050	5050	0
529	20230712	102000	23005940	5050	5050	5050	5050	0
530	20230712	101900	23005940	5050	5050	5050	5050	1
531	20230712	101800	23000890	5040	5040	5040	5040	0
532	20230712	101700	23000890	5040	5040	5040	5040	0
533	20230712	101600	23000890	5040	5040	5040	5040	1
534	20230712	101500	22995850	5050	5050	5050	5050	19
535	20230712	101400	22899900	5050	5050	5050	5050	0
536	20230712	101300	22899900	5050	5050	5050	5050	79
537	20230712	101200	22500950	5030	5030	5030	5030	1
538	20230712	101100	22495920	5050	5050	5050	5050	0
539	20230712	101000	22495920	5050	5050	5050	5050	0
540	20230712	100900	22495920	5050	5050	5050	5050	0
541	20230712	100800	22495920	5050	5050	5050	5050	8
542	20230712	100700	22455520	5050	5050	5050	5050	0
543	20230712	100600	22455520	5050	5050	5050	5050	0
544	20230712	100500	22455520	5050	5050	5050	5050	0
545	20230712	100400	22455520	5050	5050	5050	5050	5
546	20230712	100300	22430270	5040	5040	5040	5040	20
547	20230712	100200	22329470	5030	5030	5030	5030	0
548	20230712	100100	22329470	5030	5030	5030	5030	0
549	20230712	100000	22329470	5030	5030	5030	5030	1
550	20230712	095900	22324440	5030	5030	5030	5030	0
551	20230712	095800	22324440	5030	5050	5050	5030	2
552	20230712	095700	22314360	5030	5050	5050	5030	2
553	20230712	095600	22304280	5030	5030	5030	5030	1
554	20230712	095500	22299250	5030	5040	5050	5030	61
555	20230712	095400	21991320	5040	5040	5040	5040	3
556	20230712	095300	21976200	5040	5030	5040	5030	301
557	20230712	095200	20459170	5030	5030	5030	5030	1
558	20230712	095100	20454140	5030	5030	5030	5030	1
559	20230712	095000	20449110	5030	5030	5030	5030	1
560	20230712	094900	20444080	5030	5040	5040	5030	9
561	20230712	094800	20398760	5030	5030	5030	5030	11
562	20230712	094700	20343430	5030	5030	5030	5030	1
563	20230712	094600	20338400	5030	5030	5030	5030	1
564	20230712	094500	20333370	5030	5030	5030	5030	3
565	20230712	094400	20318280	5030	5030	5030	5030	1
566	20230712	094300	20313250	5030	5030	5030	5030	1
567	20230712	094200	20308220	5030	5030	5030	5030	1
568	20230712	094100	20303190	5030	5030	5030	5030	1
569	20230712	094000	20298160	5030	5030	5030	5030	1
570	20230712	093900	20293130	5040	5040	5040	5040	1882
571	20230712	093800	10807850	5040	5040	5040	5040	0
572	20230712	093700	10807850	5040	5040	5040	5040	123
573	20230712	093600	10187930	5040	5040	5040	5040	0
574	20230712	093500	10187930	5040	5040	5040	5040	0
575	20230712	093400	10187930	5040	5040	5040	5040	0
576	20230712	093300	10187930	5040	5040	5040	5040	3
577	20230712	093200	10172810	5030	5030	5030	5030	1
578	20230712	093100	10167780	5030	5040	5040	5030	11
579	20230712	093000	10112350	5030	5030	5030	5030	1
580	20230712	092900	10107320	5030	5030	5030	5030	1
581	20230712	092800	10102290	5030	5030	5030	5030	1
582	20230712	092700	10097260	5040	5030	5040	5030	12
583	20230712	092600	10036800	5030	5030	5030	5030	1
584	20230712	092500	10031770	5030	5030	5030	5030	1
585	20230712	092400	10026740	5030	5030	5030	5030	1
586	20230712	092300	10021710	5030	5030	5030	5030	1
587	20230712	092200	10016680	5030	5030	5030	5030	1
588	20230712	092100	10011650	5040	5030	5040	5030	51
589	20230712	092000	9754620	5020	5020	5020	5020	1
590	20230712	091900	9749600	5020	5020	5020	5020	1
591	20230712	091800	9744580	5020	5020	5020	5020	1
592	20230712	091700	9739560	5020	5020	5020	5020	1
593	20230712	091600	9734540	5020	5020	5020	5020	1
594	20230712	091500	9729520	5020	5020	5020	5020	1
595	20230712	091400	9724500	5020	5020	5020	5020	2
596	20230712	091300	9714460	5020	5030	5040	5020	43
597	20230712	091200	9498530	5030	5030	5030	5030	4
598	20230712	091100	9478410	5040	5030	5040	5030	2
599	20230712	091000	9468340	5030	5030	5030	5030	1
600	20230712	090900	9463310	5030	5030	5030	5030	0
601	20230712	090800	9463310	5030	5030	5030	5030	15
602	20230712	090700	9387860	5010	5010	5010	5010	0
603	20230712	090600	9387860	5010	5010	5010	5010	0
604	20230712	090500	9387860	5010	5010	5010	5010	0
605	20230712	090400	9387860	5010	5030	5030	5010	617
606	20230712	090300	6295850	5030	5030	5030	5030	125
607	20230712	090200	5667100	5020	5030	5030	5020	156
608	20230712	090100	4883760	5040	5040	5040	5040	0
609	20230712	090000	4883760	5040	5040	5040	5040	969