KissMeData/030610/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190800	174478640	5080	5080	5080	5080	675
3	20230719	190700	174478640	5080	5080	5080	5080	0
4	20230719	190600	174478640	5080	5080	5080	5080	0
5	20230719	190500	174478640	5080	5080	5080	5080	0
6	20230719	190400	174478640	5080	5080	5080	5080	0
7	20230719	190300	174478640	5080	5080	5080	5080	0
8	20230719	190200	174478640	5080	5080	5080	5080	0
9	20230719	190100	174478640	5080	5080	5080	5080	0
10	20230719	190000	174478640	5080	5080	5080	5080	0
11	20230719	185900	174478640	5080	5080	5080	5080	0
12	20230719	185800	174478640	5080	5080	5080	5080	0
13	20230719	185700	174478640	5080	5080	5080	5080	0
14	20230719	185600	174478640	5080	5080	5080	5080	0
15	20230719	185500	174478640	5080	5080	5080	5080	0
16	20230719	185400	174478640	5080	5080	5080	5080	0
17	20230719	185300	174478640	5080	5080	5080	5080	0
18	20230719	185200	174478640	5080	5080	5080	5080	0
19	20230719	185100	174478640	5080	5080	5080	5080	0
20	20230719	185000	174478640	5080	5080	5080	5080	0
21	20230719	184900	174478640	5080	5080	5080	5080	0
22	20230719	184800	174478640	5080	5080	5080	5080	0
23	20230719	184700	174478640	5080	5080	5080	5080	0
24	20230719	184600	174478640	5080	5080	5080	5080	0
25	20230719	184500	174478640	5080	5080	5080	5080	0
26	20230719	184400	174478640	5080	5080	5080	5080	0
27	20230719	184300	174478640	5080	5080	5080	5080	0
28	20230719	184200	174478640	5080	5080	5080	5080	0
29	20230719	184100	174478640	5080	5080	5080	5080	0
30	20230719	184000	174478640	5080	5080	5080	5080	0
31	20230719	183900	174478640	5080	5080	5080	5080	0
32	20230719	183800	174478640	5080	5080	5080	5080	675
33	20230719	183700	174478640	5080	5080	5080	5080	0
34	20230719	183600	174478640	5080	5080	5080	5080	0
35	20230719	183500	174478640	5080	5080	5080	5080	0
36	20230719	183400	174478640	5080	5080	5080	5080	0
37	20230719	183300	174478640	5080	5080	5080	5080	0
38	20230719	183200	174478640	5080	5080	5080	5080	0
39	20230719	183100	174478640	5080	5080	5080	5080	0
40	20230719	183000	174478640	5080	5080	5080	5080	0
41	20230719	182900	174478640	5080	5080	5080	5080	0
42	20230719	182800	174478640	5080	5080	5080	5080	0
43	20230719	182700	174478640	5080	5080	5080	5080	0
44	20230719	182600	174478640	5080	5080	5080	5080	0
45	20230719	182500	174478640	5080	5080	5080	5080	0
46	20230719	182400	174478640	5080	5080	5080	5080	0
47	20230719	182300	174478640	5080	5080	5080	5080	0
48	20230719	182200	174478640	5080	5080	5080	5080	0
49	20230719	182100	174478640	5080	5080	5080	5080	0
50	20230719	182000	174478640	5080	5080	5080	5080	0
51	20230719	181900	174478640	5080	5080	5080	5080	0
52	20230719	181800	174478640	5080	5080	5080	5080	0
53	20230719	181700	174478640	5080	5080	5080	5080	0
54	20230719	181600	174478640	5080	5080	5080	5080	0
55	20230719	181500	174478640	5080	5080	5080	5080	0
56	20230719	181400	174478640	5080	5080	5080	5080	0
57	20230719	181300	174478640	5080	5080	5080	5080	0
58	20230719	181200	174478640	5080	5080	5080	5080	0
59	20230719	181100	174478640	5080	5080	5080	5080	0
60	20230719	181000	174478640	5080	5080	5080	5080	0
61	20230719	180900	174478640	5080	5080	5080	5080	0
62	20230719	180800	174478640	5080	5080	5080	5080	675
63	20230719	180700	174478640	5080	5080	5080	5080	0
64	20230719	180600	174478640	5080	5080	5080	5080	0
65	20230719	180500	174478640	5080	5080	5080	5080	0
66	20230719	180400	174478640	5080	5080	5080	5080	0
67	20230719	180300	174478640	5080	5080	5080	5080	0
68	20230719	180200	174478640	5080	5080	5080	5080	0
69	20230719	180100	174478640	5080	5080	5080	5080	0
70	20230719	180000	174478640	5080	5080	5080	5080	0
71	20230719	175900	174478640	5080	5080	5080	5080	0
72	20230719	175800	174478640	5080	5080	5080	5080	0
73	20230719	175700	174478640	5080	5080	5080	5080	0
74	20230719	175600	174478640	5080	5080	5080	5080	0
75	20230719	175500	174478640	5080	5080	5080	5080	0
76	20230719	175400	174478640	5080	5080	5080	5080	0
77	20230719	175300	174478640	5080	5080	5080	5080	0
78	20230719	175200	174478640	5080	5080	5080	5080	0
79	20230719	175100	174478640	5080	5080	5080	5080	0
80	20230719	175000	174478640	5080	5080	5080	5080	0
81	20230719	174900	174478640	5080	5080	5080	5080	0
82	20230719	174800	174478640	5080	5080	5080	5080	0
83	20230719	174700	174478640	5080	5080	5080	5080	0
84	20230719	174600	174478640	5080	5080	5080	5080	0
85	20230719	174500	174478640	5080	5080	5080	5080	0
86	20230719	174400	174478640	5080	5080	5080	5080	0
87	20230719	174300	174478640	5080	5080	5080	5080	0
88	20230719	174200	174478640	5080	5080	5080	5080	0
89	20230719	174100	174478640	5080	5080	5080	5080	0
90	20230719	174000	174478640	5080	5080	5080	5080	0
91	20230719	173900	174478640	5080	5080	5080	5080	0
92	20230719	173800	174478640	5080	5080	5080	5080	675
93	20230719	173700	174478640	5080	5080	5080	5080	0
94	20230719	173600	174478640	5080	5080	5080	5080	0
95	20230719	173500	174478640	5080	5080	5080	5080	0
96	20230719	173400	174478640	5080	5080	5080	5080	0
97	20230719	173300	174478640	5080	5080	5080	5080	0
98	20230719	173200	174478640	5080	5080	5080	5080	0
99	20230719	173100	174478640	5080	5080	5080	5080	0
100	20230719	173000	174478640	5080	5080	5080	5080	0
101	20230719	172900	174478640	5080	5080	5080	5080	0
102	20230719	172800	174478640	5080	5080	5080	5080	0
103	20230719	172700	174478640	5080	5080	5080	5080	0
104	20230719	172600	174478640	5080	5080	5080	5080	0
105	20230719	172500	174478640	5080	5080	5080	5080	0
106	20230719	172400	174478640	5080	5080	5080	5080	0
107	20230719	172300	174478640	5080	5080	5080	5080	0
108	20230719	172200	174478640	5080	5080	5080	5080	0
109	20230719	172100	174478640	5080	5080	5080	5080	0
110	20230719	172000	174478640	5080	5080	5080	5080	0
111	20230719	171900	174478640	5080	5080	5080	5080	0
112	20230719	171800	174478640	5080	5080	5080	5080	0
113	20230719	171700	174478640	5080	5080	5080	5080	0
114	20230719	171600	174478640	5080	5080	5080	5080	0
115	20230719	171500	174478640	5080	5080	5080	5080	0
116	20230719	171400	174478640	5080	5080	5080	5080	0
117	20230719	171300	174478640	5080	5080	5080	5080	0
118	20230719	171200	174478640	5080	5080	5080	5080	0
119	20230719	171100	174478640	5080	5080	5080	5080	0
120	20230719	171000	174478640	5080	5080	5080	5080	0
121	20230719	170900	174478640	5080	5080	5080	5080	0
122	20230719	170800	174478640	5080	5080	5080	5080	675
123	20230719	170700	174478640	5080	5080	5080	5080	0
124	20230719	170600	174478640	5080	5080	5080	5080	0
125	20230719	170500	174478640	5080	5080	5080	5080	0
126	20230719	170400	174478640	5080	5080	5080	5080	0
127	20230719	170300	174478640	5080	5080	5080	5080	0
128	20230719	170200	174478640	5080	5080	5080	5080	0
129	20230719	170100	174478640	5080	5080	5080	5080	0
130	20230719	170000	174478640	5080	5080	5080	5080	0
131	20230719	165900	174478640	5080	5080	5080	5080	0
132	20230719	165800	174478640	5080	5080	5080	5080	0
133	20230719	165700	174478640	5080	5080	5080	5080	0
134	20230719	165600	174478640	5080	5080	5080	5080	0
135	20230719	165500	174478640	5080	5080	5080	5080	0
136	20230719	165400	174478640	5080	5080	5080	5080	0
137	20230719	165300	174478640	5080	5080	5080	5080	0
138	20230719	165200	174478640	5080	5080	5080	5080	0
139	20230719	165100	174478640	5080	5080	5080	5080	0
140	20230719	165000	174478640	5080	5080	5080	5080	0
141	20230719	164900	174478640	5080	5080	5080	5080	0
142	20230719	164800	174478640	5080	5080	5080	5080	0
143	20230719	164700	174478640	5080	5080	5080	5080	0
144	20230719	164600	174478640	5080	5080	5080	5080	0
145	20230719	164500	174478640	5080	5080	5080	5080	0
146	20230719	164400	174478640	5080	5080	5080	5080	0
147	20230719	164300	174478640	5080	5080	5080	5080	0
148	20230719	164200	174478640	5080	5080	5080	5080	0
149	20230719	164100	174478640	5080	5080	5080	5080	0
150	20230719	164000	174478640	5080	5080	5080	5080	0
151	20230719	163900	174478640	5080	5080	5080	5080	0
152	20230719	163800	174478640	5080	5080	5080	5080	675
153	20230719	163700	174478640	5080	5080	5080	5080	0
154	20230719	163600	174478640	5080	5080	5080	5080	0
155	20230719	163500	174478640	5080	5080	5080	5080	0
156	20230719	163400	174478640	5080	5080	5080	5080	0
157	20230719	163300	174478640	5080	5080	5080	5080	0
158	20230719	163200	174478640	5080	5080	5080	5080	0
159	20230719	163100	174478640	5080	5080	5080	5080	0
160	20230719	163000	174478640	5080	5080	5080	5080	0
161	20230719	162900	174478640	5080	5080	5080	5080	0
162	20230719	162800	174478640	5080	5080	5080	5080	0
163	20230719	162700	174478640	5080	5080	5080	5080	0
164	20230719	162600	174478640	5080	5080	5080	5080	0
165	20230719	162500	174478640	5080	5080	5080	5080	0
166	20230719	162400	174478640	5080	5080	5080	5080	0
167	20230719	162300	174478640	5080	5080	5080	5080	0
168	20230719	162200	174478640	5080	5080	5080	5080	0
169	20230719	162100	174478640	5080	5080	5080	5080	0
170	20230719	162000	174478640	5080	5080	5080	5080	0
171	20230719	161900	174478640	5080	5080	5080	5080	0
172	20230719	161800	174478640	5080	5080	5080	5080	0
173	20230719	161700	174478640	5080	5080	5080	5080	0
174	20230719	161600	174478640	5080	5080	5080	5080	0
175	20230719	161500	174478640	5080	5080	5080	5080	0
176	20230719	161400	174478640	5080	5080	5080	5080	0
177	20230719	161300	174478640	5080	5080	5080	5080	0
178	20230719	161200	174478640	5080	5080	5080	5080	0
179	20230719	161100	174478640	5080	5080	5080	5080	0
180	20230719	161000	174478640	5080	5080	5080	5080	0
181	20230719	160900	174478640	5080	5080	5080	5080	0
182	20230719	160800	174478640	5080	5080	5080	5080	675
183	20230719	160700	174478640	5080	5080	5080	5080	0
184	20230719	160600	174478640	5080	5080	5080	5080	0
185	20230719	160500	174478640	5080	5080	5080	5080	0
186	20230719	160400	174478640	5080	5080	5080	5080	0
187	20230719	160300	174478640	5080	5080	5080	5080	0
188	20230719	160200	174478640	5080	5080	5080	5080	0
189	20230719	160100	174478640	5080	5080	5080	5080	0
190	20230719	160000	174478640	5080	5080	5080	5080	0
191	20230719	155900	174478640	5080	5080	5080	5080	0
192	20230719	155800	174478640	5080	5080	5080	5080	0
193	20230719	155700	174478640	5080	5080	5080	5080	0
194	20230719	155600	174478640	5080	5080	5080	5080	0
195	20230719	155500	174478640	5080	5080	5080	5080	0
196	20230719	155400	174478640	5080	5080	5080	5080	0
197	20230719	155300	174478640	5080	5080	5080	5080	0
198	20230719	155200	174478640	5080	5080	5080	5080	0
199	20230719	155100	174478640	5080	5080	5080	5080	0
200	20230719	155000	174478640	5080	5080	5080	5080	0
201	20230719	154900	174478640	5080	5080	5080	5080	0
202	20230719	154800	174478640	5080	5080	5080	5080	0
203	20230719	154700	174478640	5080	5080	5080	5080	0
204	20230719	154600	174478640	5080	5080	5080	5080	0
205	20230719	154500	174478640	5080	5080	5080	5080	0
206	20230719	154400	174478640	5080	5080	5080	5080	0
207	20230719	154300	174478640	5080	5080	5080	5080	0
208	20230719	154200	174478640	5080	5080	5080	5080	0
209	20230719	154100	174478640	5080	5080	5080	5080	0
210	20230719	154000	174478640	5080	5080	5080	5080	0
211	20230719	153900	174478640	5080	5080	5080	5080	0
212	20230719	153800	174478640	5080	5080	5080	5080	675
213	20230719	153700	174478640	5080	5080	5080	5080	0
214	20230719	153600	174478640	5080	5080	5080	5080	0
215	20230719	153500	174478640	5080	5080	5080	5080	0
216	20230719	153400	174478640	5080	5080	5080	5080	0
217	20230719	153300	174478640	5080	5080	5080	5080	0
218	20230719	153200	174478640	5080	5080	5080	5080	0
219	20230719	153100	174478640	5080	5080	5080	5080	0
220	20230719	153000	174478640	5080	5080	5080	5080	675
221	20230719	152900	171049640	5070	5070	5070	5070	0
222	20230719	152800	171049640	5070	5070	5070	5070	0
223	20230719	152700	171049640	5070	5070	5070	5070	0
224	20230719	152600	171049640	5070	5070	5070	5070	0
225	20230719	152500	171049640	5070	5070	5070	5070	0
226	20230719	152400	171049640	5070	5070	5070	5070	0
227	20230719	152300	171049640	5070	5070	5070	5070	0
228	20230719	152200	171049640	5070	5070	5070	5070	0
229	20230719	152100	171049640	5070	5070	5070	5070	0
230	20230719	152000	171049640	5070	5070	5070	5070	0
231	20230719	151900	171049640	5070	5060	5070	5050	207
232	20230719	151800	170003630	5070	5070	5070	5070	0
233	20230719	151700	170003630	5070	5070	5070	5070	0
234	20230719	151600	170003630	5070	5070	5070	5070	0
235	20230719	151500	170003630	5070	5060	5070	5060	26
236	20230719	151400	169872060	5070	5070	5070	5070	0
237	20230719	151300	169872060	5070	5070	5070	5070	1
238	20230719	151200	169866990	5070	5070	5070	5070	2
239	20230719	151100	169856850	5070	5070	5070	5070	152
240	20230719	151000	169086210	5070	5070	5070	5070	0
241	20230719	150900	169086210	5070	5070	5070	5070	87
242	20230719	150800	168645120	5070	5070	5070	5070	60
243	20230719	150700	168340920	5070	5070	5070	5070	1
244	20230719	150600	168335850	5060	5060	5060	5060	50
245	20230719	150500	168082850	5070	5070	5070	5070	665
246	20230719	150400	164711300	5070	5070	5070	5070	0
247	20230719	150300	164711300	5070	5050	5070	5050	69
248	20230719	150200	164362830	5070	5070	5070	5070	0
249	20230719	150100	164362830	5070	5070	5070	5070	5
250	20230719	150000	164337480	5050	5050	5050	5050	69
251	20230719	145900	163989030	5070	5060	5070	5060	2
252	20230719	145800	163978900	5060	5060	5060	5060	79
253	20230719	145700	163579160	5060	5060	5060	5060	39
254	20230719	145600	163381820	5070	5070	5070	5070	0
255	20230719	145500	163381820	5070	5070	5070	5070	0
256	20230719	145400	163381820	5070	5060	5070	5060	28
257	20230719	145300	163240130	5060	5060	5060	5060	3
258	20230719	145200	163224950	5060	5060	5060	5060	38
259	20230719	145100	163032670	5070	5070	5070	5070	0
260	20230719	145000	163032670	5070	5060	5070	5060	70
261	20230719	144900	162678460	5070	5070	5070	5070	1
262	20230719	144800	162673390	5050	5050	5050	5050	0
263	20230719	144700	162673390	5050	5050	5050	5050	238
264	20230719	144600	161471490	5050	5050	5050	5050	1
265	20230719	144500	161466440	5070	5070	5070	5070	1
266	20230719	144400	161461370	5050	5070	5070	5050	119
267	20230719	144300	160859420	5070	5070	5070	5070	1
268	20230719	144200	160854350	5070	5050	5070	5050	69
269	20230719	144100	160505880	5070	5070	5070	5070	0
270	20230719	144000	160505880	5070	5070	5070	5070	0
271	20230719	143900	160505880	5070	5070	5070	5070	0
272	20230719	143800	160505880	5070	5050	5070	5050	51
273	20230719	143700	160248310	5060	5060	5060	5060	54
274	20230719	143600	159975070	5060	5060	5060	5060	15
275	20230719	143500	159899170	5070	5070	5070	5070	0
276	20230719	143400	159899170	5070	5060	5070	5060	70
277	20230719	143300	159544960	5070	5070	5070	5070	0
278	20230719	143200	159544960	5070	5070	5070	5070	1
279	20230719	143100	159539890	5060	5060	5060	5060	137
280	20230719	143000	158846670	5060	5060	5060	5060	0
281	20230719	142900	158846670	5060	5060	5060	5060	280
282	20230719	142800	157429870	5060	5070	5070	5060	70
283	20230719	142700	157075660	5070	5070	5070	5070	0
284	20230719	142600	157075660	5070	5070	5070	5070	0
285	20230719	142500	157075660	5070	5070	5070	5070	0
286	20230719	142400	157075660	5070	5070	5070	5070	0
287	20230719	142300	157075660	5070	5070	5070	5070	0
288	20230719	142200	157075660	5070	5070	5070	5070	0
289	20230719	142100	157075660	5070	5070	5070	5070	0
290	20230719	142000	157075660	5070	5070	5070	5070	0
291	20230719	141900	157075660	5070	5060	5070	5060	101
292	20230719	141800	156564590	5060	5060	5060	5060	200
293	20230719	141700	155552590	5060	5060	5060	5060	0
294	20230719	141600	155552590	5060	5060	5060	5060	401
295	20230719	141500	153523530	5060	5060	5060	5060	0
296	20230719	141400	153523530	5060	5060	5060	5060	10
297	20230719	141300	153472930	5060	5060	5060	5060	0
298	20230719	141200	153472930	5060	5060	5060	5060	2
299	20230719	141100	153462810	5060	5060	5060	5060	1
300	20230719	141000	153457750	5060	5060	5060	5060	3
301	20230719	140900	153442570	5060	5060	5060	5060	0
302	20230719	140800	153442570	5060	5060	5060	5060	3
303	20230719	140700	153427390	5050	5050	5050	5050	69
304	20230719	140600	153078940	5050	5050	5050	5050	0
305	20230719	140500	153078940	5050	5050	5050	5050	138
306	20230719	140400	152382040	5050	5050	5050	5050	0
307	20230719	140300	152382040	5050	5050	5050	5050	0
308	20230719	140200	152382040	5050	5050	5050	5050	138
309	20230719	140100	151685140	5050	5050	5050	5050	0
310	20230719	140000	151685140	5050	5050	5050	5050	137
311	20230719	135900	150993290	5050	5050	5050	5050	0
312	20230719	135800	150993290	5050	5050	5050	5050	0
313	20230719	135700	150993290	5050	5050	5050	5050	68
314	20230719	135600	150649890	5070	5070	5070	5070	0
315	20230719	135500	150649890	5070	5070	5070	5070	1
316	20230719	135400	150644820	5050	5050	5050	5050	68
317	20230719	135300	150301420	5070	5070	5070	5070	0
318	20230719	135200	150301420	5070	5070	5070	5070	0
319	20230719	135100	150301420	5070	5070	5070	5070	1
320	20230719	135000	150296350	5070	5070	5070	5070	0
321	20230719	134900	150296350	5070	5070	5070	5070	0
322	20230719	134800	150296350	5070	5070	5070	5070	0
323	20230719	134700	150296350	5070	5070	5070	5070	0
324	20230719	134600	150296350	5070	5060	5070	5060	280
325	20230719	134500	148878100	5060	5060	5060	5060	0
326	20230719	134400	148878100	5060	5050	5060	5050	195
327	20230719	134300	147893330	5050	5060	5060	5050	504
328	20230719	134200	145348110	5050	5050	5050	5050	0
329	20230719	134100	145348110	5050	5050	5050	5050	69
330	20230719	134000	144999660	5060	5060	5060	5060	0
331	20230719	133900	144999660	5060	5050	5060	5050	70
332	20230719	133800	144646150	5060	5060	5060	5060	5
333	20230719	133700	144620850	5060	5060	5060	5060	0
334	20230719	133600	144620850	5060	5070	5070	5060	10
335	20230719	133500	144570200	5070	5070	5070	5070	0
336	20230719	133400	144570200	5070	5060	5070	5060	27
337	20230719	133300	144433570	5060	5060	5060	5060	43
338	20230719	133200	144215990	5070	5070	5070	5070	0
339	20230719	133100	144215990	5070	5060	5070	5060	70
340	20230719	133000	143861780	5070	5070	5070	5070	0
341	20230719	132900	143861780	5070	5070	5070	5070	0
342	20230719	132800	143861780	5070	5070	5070	5070	0
343	20230719	132700	143861780	5070	5070	5070	5070	0
344	20230719	132600	143861780	5070	5070	5070	5070	1
345	20230719	132500	143856710	5070	5070	5070	5070	0
346	20230719	132400	143856710	5070	5070	5070	5070	5
347	20230719	132300	143831360	5070	5070	5070	5070	0
348	20230719	132200	143831360	5070	5070	5070	5070	1
349	20230719	132100	143826290	5060	5060	5060	5060	0
350	20230719	132000	143826290	5060	5060	5060	5060	69
351	20230719	131900	143477150	5060	5060	5060	5060	476
352	20230719	131800	141068590	5060	5060	5060	5060	0
353	20230719	131700	141068590	5060	5060	5060	5060	0
354	20230719	131600	141068590	5060	5060	5060	5060	1
355	20230719	131500	141063530	5060	5050	5060	5050	659
356	20230719	131400	137729730	5060	5060	5060	5060	1
357	20230719	131300	137724670	5050	5050	5050	5050	0
358	20230719	131200	137724670	5050	5050	5050	5050	44
359	20230719	131100	137502470	5060	5060	5060	5060	0
360	20230719	131000	137502470	5060	5060	5060	5060	0
361	20230719	130900	137502470	5060	5060	5060	5060	0
362	20230719	130800	137502470	5060	5060	5060	5060	0
363	20230719	130700	137502470	5060	5060	5060	5060	62
364	20230719	130600	137188750	5070	5070	5070	5070	0
365	20230719	130500	137188750	5070	5070	5070	5070	93
366	20230719	130400	136717240	5070	5070	5070	5070	0
367	20230719	130300	136717240	5070	5070	5070	5070	0
368	20230719	130200	136717240	5070	5070	5070	5070	138
369	20230719	130100	136017580	5070	5070	5070	5070	0
370	20230719	130000	136017580	5070	5070	5070	5070	0
371	20230719	125900	136017580	5070	5080	5080	5070	70
372	20230719	125800	135662670	5060	5060	5060	5060	0
373	20230719	125700	135662670	5060	5060	5060	5060	69
374	20230719	125600	135313530	5080	5080	5080	5080	0
375	20230719	125500	135313530	5080	5080	5080	5080	9
376	20230719	125400	135267810	5060	5060	5060	5060	69
377	20230719	125300	134918670	5080	5080	5080	5080	0
378	20230719	125200	134918670	5080	5070	5080	5070	92
379	20230719	125100	134451870	5070	5080	5080	5070	13
380	20230719	125000	134385950	5060	5060	5060	5060	0
381	20230719	124900	134385950	5060	5070	5070	5060	323
382	20230719	124800	132751240	5090	5090	5090	5090	1
383	20230719	124700	132746150	5090	5090	5090	5090	0
384	20230719	124600	132746150	5090	5090	5090	5090	1
385	20230719	124500	132741060	5090	5090	5090	5090	2
386	20230719	124400	132730880	5090	5090	5090	5090	0
387	20230719	124300	132730880	5090	5090	5090	5090	0
388	20230719	124200	132730880	5090	5090	5090	5090	1
389	20230719	124100	132725790	5070	5070	5070	5070	69
390	20230719	124000	132375960	5070	5070	5070	5070	68
391	20230719	123900	132031200	5060	5060	5060	5060	0
392	20230719	123800	132031200	5060	5060	5060	5060	123
393	20230719	123700	131408820	5060	5060	5060	5060	0
394	20230719	123600	131408820	5060	5060	5060	5060	69
395	20230719	123500	131059680	5060	5060	5060	5060	0
396	20230719	123400	131059680	5060	5060	5060	5060	1
397	20230719	123300	131054620	5070	5070	5070	5070	0
398	20230719	123200	131054620	5070	5070	5070	5070	0
399	20230719	123100	131054620	5070	5070	5070	5070	15
400	20230719	123000	130978570	5070	5070	5070	5070	85
401	20230719	122900	130547620	5070	5070	5070	5070	1
402	20230719	122800	130542550	5070	5070	5070	5070	0
403	20230719	122700	130542550	5070	5070	5070	5070	0
404	20230719	122600	130542550	5070	5070	5070	5070	0
405	20230719	122500	130542550	5070	5070	5070	5070	52
406	20230719	122400	130278910	5070	5070	5070	5070	48
407	20230719	122300	130035550	5070	5070	5070	5070	20
408	20230719	122200	129934150	5070	5070	5070	5070	0
409	20230719	122100	129934150	5070	5060	5070	5060	572
410	20230719	122000	127035070	5060	5060	5060	5060	40
411	20230719	121900	126832670	5060	5060	5060	5060	0
412	20230719	121800	126832670	5060	5060	5060	5060	69
413	20230719	121700	126483530	5060	5060	5060	5060	69
414	20230719	121600	126134390	5060	5060	5060	5060	0
415	20230719	121500	126134390	5060	5060	5060	5060	363
416	20230719	121400	124297610	5070	5070	5070	5070	0
417	20230719	121300	124297610	5070	5070	5070	5070	0
418	20230719	121200	124297610	5070	5070	5070	5070	101
419	20230719	121100	123785540	5080	5080	5080	5080	0
420	20230719	121000	123785540	5080	5080	5080	5080	1
421	20230719	120900	123780460	5080	5080	5080	5080	5
422	20230719	120800	123755060	5080	5080	5080	5080	0
423	20230719	120700	123755060	5080	5080	5080	5080	50
424	20230719	120600	123501060	5080	5080	5080	5080	0
425	20230719	120500	123501060	5080	5080	5080	5080	2
426	20230719	120400	123490900	5080	5080	5080	5080	69
427	20230719	120300	123140380	5080	5080	5080	5080	0
428	20230719	120200	123140380	5080	5080	5080	5080	68
429	20230719	120100	122794940	5080	5080	5080	5080	0
430	20230719	120000	122794940	5080	5080	5080	5080	100
431	20230719	115900	122286940	5070	5080	5080	5070	2
432	20230719	115800	122276790	5080	5140	5140	5080	813
433	20230719	115700	118134280	5140	5050	5140	5050	1441
434	20230719	115600	110832400	5060	5060	5060	5060	8
435	20230719	115500	110791920	5050	5050	5050	5050	0
436	20230719	115400	110791920	5050	5050	5050	5050	69
437	20230719	115300	110443470	5060	5060	5060	5060	0
438	20230719	115200	110443470	5060	5060	5060	5060	40
439	20230719	115100	110241070	5060	5060	5060	5060	100
440	20230719	115000	109735070	5060	5060	5060	5060	8
441	20230719	114900	109694590	5060	5060	5060	5060	411
442	20230719	114800	107614930	5050	5060	5060	5050	1968
443	20230719	114700	97673370	5070	5050	5070	5050	10
444	20230719	114600	97622700	5060	5060	5060	5060	114
445	20230719	114500	97045860	5060	5060	5060	5060	3
446	20230719	114400	97030680	5080	5070	5080	5060	1687
447	20230719	114300	88487500	5080	5080	5080	5080	0
448	20230719	114200	88487500	5080	5080	5080	5080	100
449	20230719	114100	87979500	5080	5080	5080	5080	130
450	20230719	114000	87319100	5080	5080	5080	5080	69
451	20230719	113900	86968580	5090	5090	5090	5090	0
452	20230719	113800	86968580	5090	5090	5090	5090	0
453	20230719	113700	86968580	5090	5110	5110	5090	463
454	20230719	113600	84611600	5110	5110	5110	5110	1
455	20230719	113500	84606490	5090	5100	5110	5090	521
456	20230719	113400	81953440	5120	5120	5120	5120	0
457	20230719	113300	81953440	5120	5120	5120	5120	0
458	20230719	113200	81953440	5120	5120	5120	5120	0
459	20230719	113100	81953440	5120	5120	5120	5120	0
460	20230719	113000	81953440	5120	5120	5120	5120	0
461	20230719	112900	81953440	5120	5120	5120	5120	0
462	20230719	112800	81953440	5120	5120	5120	5120	0
463	20230719	112700	81953440	5120	5180	5180	5120	1081
464	20230719	112600	76397560	5120	5080	5180	5080	1005
465	20230719	112500	71240430	5080	5080	5080	5080	129
466	20230719	112400	70585110	5080	5080	5080	5080	9
467	20230719	112300	70539390	5080	5080	5080	5080	0
468	20230719	112200	70539390	5080	5080	5080	5080	138
469	20230719	112100	69838350	5080	5080	5080	5080	0
470	20230719	112000	69838350	5080	5080	5080	5080	0
471	20230719	111900	69838350	5080	5080	5080	5080	69
472	20230719	111800	69487830	5090	5090	5090	5090	15
473	20230719	111700	69411480	5090	5090	5090	5090	0
474	20230719	111600	69411480	5090	5090	5090	5090	52
475	20230719	111500	69146800	5100	5100	5100	5100	0
476	20230719	111400	69146800	5100	5100	5100	5100	68
477	20230719	111300	68800000	5140	5140	5140	5140	0
478	20230719	111200	68800000	5140	5140	5140	5140	0
479	20230719	111100	68800000	5140	5140	5140	5140	0
480	20230719	111000	68800000	5140	5140	5140	5140	0
481	20230719	110900	68800000	5140	5140	5140	5140	0
482	20230719	110800	68800000	5140	5140	5140	5140	0
483	20230719	110700	68800000	5140	5130	5140	5130	7
484	20230719	110600	68764050	5140	5140	5180	5140	1092
485	20230719	110500	63140660	5130	5100	5130	5100	471
486	20230719	110400	60729120	5090	5090	5090	5090	650
487	20230719	110300	57420620	5100	5100	5100	5100	54
488	20230719	110200	57145220	5100	5100	5100	5100	0
489	20230719	110100	57145220	5100	5100	5100	5100	1294
490	20230719	110000	50545820	5110	5110	5110	5110	5
491	20230719	105900	50520270	5100	5100	5100	5100	7
492	20230719	105800	50484570	5100	5100	5100	5100	68
493	20230719	105700	50137770	5110	5110	5110	5110	7
494	20230719	105600	50102000	5110	5110	5110	5110	1
495	20230719	105500	50096890	5120	5120	5120	5120	0
496	20230719	105400	50096890	5120	5120	5120	5120	0
497	20230719	105300	50096890	5120	5120	5120	5120	0
498	20230719	105200	50096890	5120	5120	5120	5120	0
499	20230719	105100	50096890	5120	5120	5120	5120	2
500	20230719	105000	50086650	5100	5100	5100	5100	0
501	20230719	104900	50086650	5100	5100	5100	5100	0
502	20230719	104800	50086650	5100	5100	5100	5100	0
503	20230719	104700	50086650	5100	5100	5100	5100	0
504	20230719	104600	50086650	5100	5100	5100	5100	200
505	20230719	104500	49066650	5120	5120	5120	5120	118
506	20230719	104400	48462490	5100	5100	5100	5100	0
507	20230719	104300	48462490	5100	5100	5100	5100	2000
508	20230719	104200	38262490	5120	5120	5120	5120	0
509	20230719	104100	38262490	5120	5120	5120	5120	0
510	20230719	104000	38262490	5120	5120	5120	5120	0
511	20230719	103900	38262490	5120	5120	5120	5120	2
512	20230719	103800	38252250	5100	5100	5100	5100	0
513	20230719	103700	38252250	5100	5100	5100	5100	0
514	20230719	103600	38252250	5100	5100	5100	5100	0
515	20230719	103500	38252250	5100	5100	5100	5100	0
516	20230719	103400	38252250	5100	5100	5100	5100	0
517	20230719	103300	38252250	5100	5100	5100	5100	0
518	20230719	103200	38252250	5100	5100	5100	5100	0
519	20230719	103100	38252250	5100	5100	5100	5100	0
520	20230719	103000	38252250	5100	5100	5100	5100	0
521	20230719	102900	38252250	5100	5100	5100	5100	0
522	20230719	102800	38252250	5100	5100	5100	5100	0
523	20230719	102700	38252250	5100	5100	5100	5100	351
524	20230719	102600	36462150	5120	5120	5120	5120	0
525	20230719	102500	36462150	5120	5120	5120	5120	0
526	20230719	102400	36462150	5120	5120	5120	5120	2
527	20230719	102300	36451910	5120	5120	5120	5120	0
528	20230719	102200	36451910	5120	5120	5120	5120	3
529	20230719	102100	36436550	5120	5120	5120	5120	0
530	20230719	102000	36436550	5120	5120	5120	5120	10
531	20230719	101900	36385350	5120	5120	5120	5120	0
532	20230719	101800	36385350	5120	5120	5120	5120	0
533	20230719	101700	36385350	5120	5120	5120	5120	0
534	20230719	101600	36385350	5120	5120	5120	5120	0
535	20230719	101500	36385350	5120	5120	5120	5120	10
536	20230719	101400	36334150	5120	5120	5120	5120	0
537	20230719	101300	36334150	5120	5120	5120	5120	0
538	20230719	101200	36334150	5120	5120	5120	5120	50
539	20230719	101100	36078150	5120	5100	5120	5100	71
540	20230719	101000	35716030	5120	5120	5120	5120	0
541	20230719	100900	35716030	5120	5120	5120	5120	0
542	20230719	100800	35716030	5120	5120	5120	5120	0
543	20230719	100700	35716030	5120	5120	5120	5120	1
544	20230719	100600	35710910	5100	5100	5100	5100	0
545	20230719	100500	35710910	5100	5100	5100	5100	1000
546	20230719	100400	30610910	5120	5120	5120	5120	0
547	20230719	100300	30610910	5120	5120	5120	5120	0
548	20230719	100200	30610910	5120	5120	5120	5120	0
549	20230719	100100	30610910	5120	5120	5120	5120	0
550	20230719	100000	30610910	5120	5120	5120	5120	0
551	20230719	095900	30610910	5120	5120	5120	5120	0
552	20230719	095800	30610910	5120	5120	5120	5120	1
553	20230719	095700	30605790	5120	5120	5120	5120	0
554	20230719	095600	30605790	5120	5120	5120	5120	0
555	20230719	095500	30605790	5120	5120	5120	5120	0
556	20230719	095400	30605790	5120	5120	5120	5120	1
557	20230719	095300	30600670	5100	5100	5100	5100	0
558	20230719	095200	30600670	5100	5100	5100	5100	0
559	20230719	095100	30600670	5100	5100	5100	5100	0
560	20230719	095000	30600670	5100	5100	5100	5100	159
561	20230719	094900	29789770	5120	5120	5120	5120	0
562	20230719	094800	29789770	5120	5120	5120	5120	30
563	20230719	094700	29636170	5120	5120	5120	5120	0
564	20230719	094600	29636170	5120	5120	5120	5120	0
565	20230719	094500	29636170	5120	5120	5120	5120	0
566	20230719	094400	29636170	5120	5120	5120	5120	0
567	20230719	094300	29636170	5120	5120	5120	5120	1
568	20230719	094200	29631050	5100	5100	5100	5100	1
569	20230719	094100	29625950	5100	5100	5100	5100	0
570	20230719	094000	29625950	5100	5100	5100	5100	0
571	20230719	093900	29625950	5100	5100	5100	5100	0
572	20230719	093800	29625950	5100	5100	5100	5100	61
573	20230719	093700	29314850	5120	5120	5120	5120	0
574	20230719	093600	29314850	5120	5120	5120	5120	5
575	20230719	093500	29289250	5100	5100	5100	5100	0
576	20230719	093400	29289250	5100	5100	5100	5100	0
577	20230719	093300	29289250	5100	5090	5100	5090	391
578	20230719	093200	27295230	5090	5100	5100	5070	2434
579	20230719	093100	14923320	5100	5100	5100	5100	0
580	20230719	093000	14923320	5100	5100	5100	5100	30
581	20230719	092900	14770320	5100	5100	5100	5100	0
582	20230719	092800	14770320	5100	5100	5100	5100	1
583	20230719	092700	14765220	5100	5100	5100	5100	0
584	20230719	092600	14765220	5100	5100	5100	5100	8
585	20230719	092500	14724420	5100	5100	5100	5100	3
586	20230719	092400	14709120	5090	5090	5090	5090	0
587	20230719	092300	14709120	5090	5090	5090	5090	0
588	20230719	092200	14709120	5090	5090	5090	5090	20
589	20230719	092100	14607320	5110	5110	5110	5110	0
590	20230719	092000	14607320	5110	5110	5110	5110	0
591	20230719	091900	14607320	5110	5110	5110	5110	1
592	20230719	091800	14602210	5090	5100	5110	5090	365
593	20230719	091700	12742840	5100	5100	5100	5100	10
594	20230719	091600	12691840	5100	5100	5100	5080	33
595	20230719	091500	12523640	5100	5100	5100	5100	1
596	20230719	091400	12518540	5090	5090	5090	5090	0
597	20230719	091300	12518540	5090	5090	5090	5090	0
598	20230719	091200	12518540	5090	5100	5100	5070	1474
599	20230719	091100	5001340	5110	5110	5110	5110	108
600	20230719	091000	4449460	5110	5110	5110	5110	0
601	20230719	090900	4449460	5110	5110	5110	5110	12
602	20230719	090800	4388140	5110	5110	5110	5110	0
603	20230719	090700	4388140	5110	5110	5110	5110	152
604	20230719	090600	3611420	5120	5120	5120	5120	0
605	20230719	090500	3611420	5120	5120	5120	5120	20
606	20230719	090400	3509020	5130	5130	5130	5130	0
607	20230719	090300	3509020	5130	5130	5130	5130	30
608	20230719	090200	3355120	5140	5140	5140	5140	0
609	20230719	090100	3355120	5140	5140	5140	5140	0
610	20230719	090000	3355120	5140	5130	5140	5130	654