KissMeData/030610/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	190400	35720080	5080	5080	5080	5080	82
3	20230720	190300	35720080	5080	5080	5080	5080	0
4	20230720	190200	35720080	5080	5080	5080	5080	0
5	20230720	190100	35720080	5080	5080	5080	5080	0
6	20230720	190000	35720080	5080	5080	5080	5080	0
7	20230720	185900	35720080	5080	5080	5080	5080	0
8	20230720	185800	35720080	5080	5080	5080	5080	0
9	20230720	185700	35720080	5080	5080	5080	5080	0
10	20230720	185600	35720080	5080	5080	5080	5080	0
11	20230720	185500	35720080	5080	5080	5080	5080	0
12	20230720	185400	35720080	5080	5080	5080	5080	0
13	20230720	185300	35720080	5080	5080	5080	5080	0
14	20230720	185200	35720080	5080	5080	5080	5080	0
15	20230720	185100	35720080	5080	5080	5080	5080	0
16	20230720	185000	35720080	5080	5080	5080	5080	0
17	20230720	184900	35720080	5080	5080	5080	5080	0
18	20230720	184800	35720080	5080	5080	5080	5080	0
19	20230720	184700	35720080	5080	5080	5080	5080	0
20	20230720	184600	35720080	5080	5080	5080	5080	0
21	20230720	184500	35720080	5080	5080	5080	5080	0
22	20230720	184400	35720080	5080	5080	5080	5080	0
23	20230720	184300	35720080	5080	5080	5080	5080	0
24	20230720	184200	35720080	5080	5080	5080	5080	0
25	20230720	184100	35720080	5080	5080	5080	5080	0
26	20230720	184000	35720080	5080	5080	5080	5080	0
27	20230720	183900	35720080	5080	5080	5080	5080	0
28	20230720	183800	35720080	5080	5080	5080	5080	0
29	20230720	183700	35720080	5080	5080	5080	5080	0
30	20230720	183600	35720080	5080	5080	5080	5080	0
31	20230720	183500	35720080	5080	5080	5080	5080	0
32	20230720	183400	35720080	5080	5080	5080	5080	82
33	20230720	183300	35720080	5080	5080	5080	5080	0
34	20230720	183200	35720080	5080	5080	5080	5080	0
35	20230720	183100	35720080	5080	5080	5080	5080	0
36	20230720	183000	35720080	5080	5080	5080	5080	0
37	20230720	182900	35720080	5080	5080	5080	5080	0
38	20230720	182800	35720080	5080	5080	5080	5080	0
39	20230720	182700	35720080	5080	5080	5080	5080	0
40	20230720	182600	35720080	5080	5080	5080	5080	0
41	20230720	182500	35720080	5080	5080	5080	5080	0
42	20230720	182400	35720080	5080	5080	5080	5080	0
43	20230720	182300	35720080	5080	5080	5080	5080	0
44	20230720	182200	35720080	5080	5080	5080	5080	0
45	20230720	182100	35720080	5080	5080	5080	5080	0
46	20230720	182000	35720080	5080	5080	5080	5080	0
47	20230720	181900	35720080	5080	5080	5080	5080	0
48	20230720	181800	35720080	5080	5080	5080	5080	0
49	20230720	181700	35720080	5080	5080	5080	5080	0
50	20230720	181600	35720080	5080	5080	5080	5080	0
51	20230720	181500	35720080	5080	5080	5080	5080	0
52	20230720	181400	35720080	5080	5080	5080	5080	0
53	20230720	181300	35720080	5080	5080	5080	5080	0
54	20230720	181200	35720080	5080	5080	5080	5080	0
55	20230720	181100	35720080	5080	5080	5080	5080	0
56	20230720	181000	35720080	5080	5080	5080	5080	0
57	20230720	180900	35720080	5080	5080	5080	5080	0
58	20230720	180800	35720080	5080	5080	5080	5080	0
59	20230720	180700	35720080	5080	5080	5080	5080	0
60	20230720	180600	35720080	5080	5080	5080	5080	0
61	20230720	180500	35720080	5080	5080	5080	5080	0
62	20230720	180400	35720080	5080	5080	5080	5080	82
63	20230720	180300	35720080	5080	5080	5080	5080	0
64	20230720	180200	35720080	5080	5080	5080	5080	0
65	20230720	180100	35720080	5080	5080	5080	5080	0
66	20230720	180000	35720080	5080	5080	5080	5080	0
67	20230720	175900	35720080	5080	5080	5080	5080	0
68	20230720	175800	35720080	5080	5080	5080	5080	0
69	20230720	175700	35720080	5080	5080	5080	5080	0
70	20230720	175600	35720080	5080	5080	5080	5080	0
71	20230720	175500	35720080	5080	5080	5080	5080	0
72	20230720	175400	35720080	5080	5080	5080	5080	0
73	20230720	175300	35720080	5080	5080	5080	5080	0
74	20230720	175200	35720080	5080	5080	5080	5080	0
75	20230720	175100	35720080	5080	5080	5080	5080	0
76	20230720	175000	35720080	5080	5080	5080	5080	0
77	20230720	174900	35720080	5080	5080	5080	5080	0
78	20230720	174800	35720080	5080	5080	5080	5080	0
79	20230720	174700	35720080	5080	5080	5080	5080	0
80	20230720	174600	35720080	5080	5080	5080	5080	0
81	20230720	174500	35720080	5080	5080	5080	5080	0
82	20230720	174400	35720080	5080	5080	5080	5080	0
83	20230720	174300	35720080	5080	5080	5080	5080	0
84	20230720	174200	35720080	5080	5080	5080	5080	0
85	20230720	174100	35720080	5080	5080	5080	5080	0
86	20230720	174000	35720080	5080	5080	5080	5080	0
87	20230720	173900	35720080	5080	5080	5080	5080	0
88	20230720	173800	35720080	5080	5080	5080	5080	0
89	20230720	173700	35720080	5080	5080	5080	5080	0
90	20230720	173600	35720080	5080	5080	5080	5080	0
91	20230720	173500	35720080	5080	5080	5080	5080	0
92	20230720	173400	35720080	5080	5080	5080	5080	82
93	20230720	173300	35720080	5080	5080	5080	5080	0
94	20230720	173200	35720080	5080	5080	5080	5080	0
95	20230720	173100	35720080	5080	5080	5080	5080	0
96	20230720	173000	35720080	5080	5080	5080	5080	0
97	20230720	172900	35720080	5080	5080	5080	5080	0
98	20230720	172800	35720080	5080	5080	5080	5080	0
99	20230720	172700	35720080	5080	5080	5080	5080	0
100	20230720	172600	35720080	5080	5080	5080	5080	0
101	20230720	172500	35720080	5080	5080	5080	5080	0
102	20230720	172400	35720080	5080	5080	5080	5080	0
103	20230720	172300	35720080	5080	5080	5080	5080	0
104	20230720	172200	35720080	5080	5080	5080	5080	0
105	20230720	172100	35720080	5080	5080	5080	5080	0
106	20230720	172000	35720080	5080	5080	5080	5080	0
107	20230720	171900	35720080	5080	5080	5080	5080	0
108	20230720	171800	35720080	5080	5080	5080	5080	0
109	20230720	171700	35720080	5080	5080	5080	5080	0
110	20230720	171600	35720080	5080	5080	5080	5080	0
111	20230720	171500	35720080	5080	5080	5080	5080	0
112	20230720	171400	35720080	5080	5080	5080	5080	0
113	20230720	171300	35720080	5080	5080	5080	5080	0
114	20230720	171200	35720080	5080	5080	5080	5080	0
115	20230720	171100	35720080	5080	5080	5080	5080	0
116	20230720	171000	35720080	5080	5080	5080	5080	0
117	20230720	170900	35720080	5080	5080	5080	5080	0
118	20230720	170800	35720080	5080	5080	5080	5080	0
119	20230720	170700	35720080	5080	5080	5080	5080	0
120	20230720	170600	35720080	5080	5080	5080	5080	0
121	20230720	170500	35720080	5080	5080	5080	5080	0
122	20230720	170400	35720080	5080	5080	5080	5080	82
123	20230720	170300	35720080	5080	5080	5080	5080	0
124	20230720	170200	35720080	5080	5080	5080	5080	0
125	20230720	170100	35720080	5080	5080	5080	5080	0
126	20230720	170000	35720080	5080	5080	5080	5080	0
127	20230720	165900	35720080	5080	5080	5080	5080	0
128	20230720	165800	35720080	5080	5080	5080	5080	0
129	20230720	165700	35720080	5080	5080	5080	5080	0
130	20230720	165600	35720080	5080	5080	5080	5080	0
131	20230720	165500	35720080	5080	5080	5080	5080	0
132	20230720	165400	35720080	5080	5080	5080	5080	0
133	20230720	165300	35720080	5080	5080	5080	5080	0
134	20230720	165200	35720080	5080	5080	5080	5080	0
135	20230720	165100	35720080	5080	5080	5080	5080	0
136	20230720	165000	35720080	5080	5080	5080	5080	0
137	20230720	164900	35720080	5080	5080	5080	5080	0
138	20230720	164800	35720080	5080	5080	5080	5080	0
139	20230720	164700	35720080	5080	5080	5080	5080	0
140	20230720	164600	35720080	5080	5080	5080	5080	0
141	20230720	164500	35720080	5080	5080	5080	5080	0
142	20230720	164400	35720080	5080	5080	5080	5080	0
143	20230720	164300	35720080	5080	5080	5080	5080	0
144	20230720	164200	35720080	5080	5080	5080	5080	0
145	20230720	164100	35720080	5080	5080	5080	5080	0
146	20230720	164000	35720080	5080	5080	5080	5080	0
147	20230720	163900	35720080	5080	5080	5080	5080	0
148	20230720	163800	35720080	5080	5080	5080	5080	0
149	20230720	163700	35720080	5080	5080	5080	5080	0
150	20230720	163600	35720080	5080	5080	5080	5080	0
151	20230720	163500	35720080	5080	5080	5080	5080	0
152	20230720	163400	35720080	5080	5080	5080	5080	82
153	20230720	163300	35720080	5080	5080	5080	5080	0
154	20230720	163200	35720080	5080	5080	5080	5080	0
155	20230720	163100	35720080	5080	5080	5080	5080	0
156	20230720	163000	35720080	5080	5080	5080	5080	0
157	20230720	162900	35720080	5080	5080	5080	5080	0
158	20230720	162800	35720080	5080	5080	5080	5080	0
159	20230720	162700	35720080	5080	5080	5080	5080	0
160	20230720	162600	35720080	5080	5080	5080	5080	0
161	20230720	162500	35720080	5080	5080	5080	5080	0
162	20230720	162400	35720080	5080	5080	5080	5080	0
163	20230720	162300	35720080	5080	5080	5080	5080	0
164	20230720	162200	35720080	5080	5080	5080	5080	0
165	20230720	162100	35720080	5080	5080	5080	5080	0
166	20230720	162000	35720080	5080	5080	5080	5080	0
167	20230720	161900	35720080	5080	5080	5080	5080	0
168	20230720	161800	35720080	5080	5080	5080	5080	0
169	20230720	161700	35720080	5080	5080	5080	5080	0
170	20230720	161600	35720080	5080	5080	5080	5080	0
171	20230720	161500	35720080	5080	5080	5080	5080	0
172	20230720	161400	35720080	5080	5080	5080	5080	0
173	20230720	161300	35720080	5080	5080	5080	5080	0
174	20230720	161200	35720080	5080	5080	5080	5080	0
175	20230720	161100	35720080	5080	5080	5080	5080	0
176	20230720	161000	35720080	5080	5080	5080	5080	0
177	20230720	160900	35720080	5080	5080	5080	5080	0
178	20230720	160800	35720080	5080	5080	5080	5080	0
179	20230720	160700	35720080	5080	5080	5080	5080	0
180	20230720	160600	35720080	5080	5080	5080	5080	0
181	20230720	160500	35720080	5080	5080	5080	5080	0
182	20230720	160400	35720080	5080	5080	5080	5080	82
183	20230720	160300	35720080	5080	5080	5080	5080	0
184	20230720	160200	35720080	5080	5080	5080	5080	0
185	20230720	160100	35720080	5080	5080	5080	5080	0
186	20230720	160000	35720080	5080	5080	5080	5080	0
187	20230720	155900	35720080	5080	5080	5080	5080	0
188	20230720	155800	35720080	5080	5080	5080	5080	0
189	20230720	155700	35720080	5080	5080	5080	5080	0
190	20230720	155600	35720080	5080	5080	5080	5080	0
191	20230720	155500	35720080	5080	5080	5080	5080	0
192	20230720	155400	35720080	5080	5080	5080	5080	0
193	20230720	155300	35720080	5080	5080	5080	5080	0
194	20230720	155200	35720080	5080	5080	5080	5080	0
195	20230720	155100	35720080	5080	5080	5080	5080	0
196	20230720	155000	35720080	5080	5080	5080	5080	0
197	20230720	154900	35720080	5080	5080	5080	5080	0
198	20230720	154800	35720080	5080	5080	5080	5080	0
199	20230720	154700	35720080	5080	5080	5080	5080	0
200	20230720	154600	35720080	5080	5080	5080	5080	0
201	20230720	154500	35720080	5080	5080	5080	5080	0
202	20230720	154400	35720080	5080	5080	5080	5080	0
203	20230720	154300	35720080	5080	5080	5080	5080	0
204	20230720	154200	35720080	5080	5080	5080	5080	0
205	20230720	154100	35720080	5080	5080	5080	5080	0
206	20230720	154000	35720080	5080	5080	5080	5080	0
207	20230720	153900	35720080	5080	5080	5080	5080	0
208	20230720	153800	35720080	5080	5080	5080	5080	0
209	20230720	153700	35720080	5080	5080	5080	5080	0
210	20230720	153600	35720080	5080	5080	5080	5080	0
211	20230720	153500	35720080	5080	5080	5080	5080	0
212	20230720	153400	35720080	5080	5080	5080	5080	82
213	20230720	153300	35720080	5080	5080	5080	5080	0
214	20230720	153200	35720080	5080	5080	5080	5080	0
215	20230720	153100	35720080	5080	5080	5080	5080	0
216	20230720	153000	35720080	5080	5080	5080	5080	82
217	20230720	152900	35303520	5080	5080	5080	5080	0
218	20230720	152800	35303520	5080	5080	5080	5080	0
219	20230720	152700	35303520	5080	5080	5080	5080	0
220	20230720	152600	35303520	5080	5080	5080	5080	0
221	20230720	152500	35303520	5080	5080	5080	5080	0
222	20230720	152400	35303520	5080	5080	5080	5080	0
223	20230720	152300	35303520	5080	5080	5080	5080	0
224	20230720	152200	35303520	5080	5080	5080	5080	0
225	20230720	152100	35303520	5080	5080	5080	5080	0
226	20230720	152000	35303520	5080	5080	5080	5080	0
227	20230720	151900	35303520	5080	5060	5080	5060	41
228	20230720	151800	35096040	5080	5080	5080	5080	0
229	20230720	151700	35096040	5080	5080	5080	5080	1
230	20230720	151600	35090960	5060	5070	5070	5060	97
231	20230720	151500	34600120	5080	5080	5080	5080	0
232	20230720	151400	34600120	5080	5080	5080	5080	0
233	20230720	151300	34600120	5080	5080	5080	5080	0
234	20230720	151200	34600120	5080	5080	5080	5080	0
235	20230720	151100	34600120	5080	5080	5080	5080	0
236	20230720	151000	34600120	5080	5080	5080	5080	0
237	20230720	150900	34600120	5080	5080	5080	5080	0
238	20230720	150800	34600120	5080	5080	5080	5080	0
239	20230720	150700	34600120	5080	5080	5080	5080	0
240	20230720	150600	34600120	5080	5080	5080	5080	1
241	20230720	150500	34595040	5080	5080	5080	5080	0
242	20230720	150400	34595040	5080	5080	5080	5080	0
243	20230720	150300	34595040	5080	5080	5080	5080	0
244	20230720	150200	34595040	5080	5080	5080	5080	0
245	20230720	150100	34595040	5080	5080	5080	5080	0
246	20230720	150000	34595040	5080	5080	5080	5080	0
247	20230720	145900	34595040	5080	5080	5080	5080	0
248	20230720	145800	34595040	5080	5080	5080	5080	0
249	20230720	145700	34595040	5080	5080	5080	5080	0
250	20230720	145600	34595040	5080	5080	5080	5080	0
251	20230720	145500	34595040	5080	5080	5080	5080	0
252	20230720	145400	34595040	5080	5080	5080	5080	0
253	20230720	145300	34595040	5080	5080	5080	5080	0
254	20230720	145200	34595040	5080	5080	5080	5080	0
255	20230720	145100	34595040	5080	5080	5080	5080	0
256	20230720	145000	34595040	5080	5080	5080	5080	0
257	20230720	144900	34595040	5080	5080	5080	5080	0
258	20230720	144800	34595040	5080	5080	5080	5080	150
259	20230720	144700	33833040	5080	5080	5080	5080	0
260	20230720	144600	33833040	5080	5080	5080	5080	0
261	20230720	144500	33833040	5080	5080	5080	5080	0
262	20230720	144400	33833040	5080	5080	5080	5080	0
263	20230720	144300	33833040	5080	5080	5080	5080	0
264	20230720	144200	33833040	5080	5080	5080	5080	0
265	20230720	144100	33833040	5080	5080	5080	5080	0
266	20230720	144000	33833040	5080	5080	5080	5080	0
267	20230720	143900	33833040	5080	5080	5080	5080	0
268	20230720	143800	33833040	5080	5080	5080	5080	0
269	20230720	143700	33833040	5080	5080	5080	5080	0
270	20230720	143600	33833040	5080	5080	5080	5080	0
271	20230720	143500	33833040	5080	5080	5080	5080	0
272	20230720	143400	33833040	5080	5080	5080	5080	0
273	20230720	143300	33833040	5080	5080	5080	5080	0
274	20230720	143200	33833040	5080	5080	5080	5080	0
275	20230720	143100	33833040	5080	5080	5080	5080	0
276	20230720	143000	33833040	5080	5080	5080	5080	0
277	20230720	142900	33833040	5080	5080	5080	5080	0
278	20230720	142800	33833040	5080	5080	5080	5080	0
279	20230720	142700	33833040	5080	5080	5080	5080	0
280	20230720	142600	33833040	5080	5080	5080	5080	0
281	20230720	142500	33833040	5080	5080	5080	5080	0
282	20230720	142400	33833040	5080	5080	5080	5080	0
283	20230720	142300	33833040	5080	5080	5080	5080	1
284	20230720	142200	33827960	5060	5060	5060	5060	0
285	20230720	142100	33827960	5060	5060	5060	5060	0
286	20230720	142000	33827960	5060	5060	5060	5060	0
287	20230720	141900	33827960	5060	5060	5060	5060	0
288	20230720	141800	33827960	5060	5060	5060	5060	0
289	20230720	141700	33827960	5060	5060	5060	5060	2
290	20230720	141600	33817840	5080	5080	5080	5080	2
291	20230720	141500	33807680	5080	5080	5080	5080	0
292	20230720	141400	33807680	5080	5080	5080	5080	0
293	20230720	141300	33807680	5080	5080	5080	5080	0
294	20230720	141200	33807680	5080	5080	5080	5080	0
295	20230720	141100	33807680	5080	5080	5080	5080	0
296	20230720	141000	33807680	5080	5080	5080	5080	0
297	20230720	140900	33807680	5080	5060	5080	5060	11
298	20230720	140800	33752000	5060	5070	5070	5060	200
299	20230720	140700	32739920	5070	5070	5070	5070	31
300	20230720	140600	32582750	5060	5060	5060	5060	0
301	20230720	140500	32582750	5060	5060	5060	5060	0
302	20230720	140400	32582750	5060	5060	5060	5060	0
303	20230720	140300	32582750	5060	5060	5060	5060	0
304	20230720	140200	32582750	5060	5060	5060	5060	0
305	20230720	140100	32582750	5060	5070	5070	5060	900
306	20230720	140000	28028590	5070	5070	5070	5070	0
307	20230720	135900	28028590	5070	5070	5070	5070	0
308	20230720	135800	28028590	5070	5070	5070	5070	0
309	20230720	135700	28028590	5070	5070	5070	5070	0
310	20230720	135600	28028590	5070	5070	5070	5070	10
311	20230720	135500	27977890	5080	5080	5080	5080	0
312	20230720	135400	27977890	5080	5080	5080	5080	0
313	20230720	135300	27977890	5080	5080	5080	5080	0
314	20230720	135200	27977890	5080	5080	5080	5080	1
315	20230720	135100	27972810	5080	5080	5080	5080	0
316	20230720	135000	27972810	5080	5080	5080	5080	0
317	20230720	134900	27972810	5080	5080	5080	5080	0
318	20230720	134800	27972810	5080	5080	5080	5080	1
319	20230720	134700	27967730	5080	5080	5080	5080	50
320	20230720	134600	27713730	5080	5080	5080	5080	0
321	20230720	134500	27713730	5080	5080	5080	5080	0
322	20230720	134400	27713730	5080	5080	5080	5080	0
323	20230720	134300	27713730	5080	5080	5080	5080	1
324	20230720	134200	27708650	5070	5070	5070	5070	0
325	20230720	134100	27708650	5070	5070	5070	5070	0
326	20230720	134000	27708650	5070	5070	5070	5070	2
327	20230720	133900	27698510	5080	5080	5080	5080	0
328	20230720	133800	27698510	5080	5080	5080	5080	0
329	20230720	133700	27698510	5080	5080	5080	5080	0
330	20230720	133600	27698510	5080	5080	5080	5080	100
331	20230720	133500	27190510	5070	5070	5070	5070	0
332	20230720	133400	27190510	5070	5070	5070	5070	50
333	20230720	133300	26937010	5080	5080	5080	5080	0
334	20230720	133200	26937010	5080	5080	5080	5080	0
335	20230720	133100	26937010	5080	5080	5080	5080	0
336	20230720	133000	26937010	5080	5080	5080	5080	0
337	20230720	132900	26937010	5080	5080	5080	5080	0
338	20230720	132800	26937010	5080	5080	5080	5080	0
339	20230720	132700	26937010	5080	5080	5080	5080	0
340	20230720	132600	26937010	5080	5080	5080	5080	0
341	20230720	132500	26937010	5080	5080	5080	5080	0
342	20230720	132400	26937010	5080	5080	5080	5080	0
343	20230720	132300	26937010	5080	5080	5080	5080	0
344	20230720	132200	26937010	5080	5080	5080	5080	0
345	20230720	132100	26937010	5080	5080	5080	5080	0
346	20230720	132000	26937010	5080	5080	5080	5080	0
347	20230720	131900	26937010	5080	5080	5080	5080	1
348	20230720	131800	26931930	5080	5080	5080	5080	0
349	20230720	131700	26931930	5080	5080	5080	5080	0
350	20230720	131600	26931930	5080	5080	5080	5080	1
351	20230720	131500	26926850	5070	5070	5070	5070	0
352	20230720	131400	26926850	5070	5070	5070	5070	0
353	20230720	131300	26926850	5070	5070	5070	5070	0
354	20230720	131200	26926850	5070	5070	5070	5070	0
355	20230720	131100	26926850	5070	5070	5070	5070	0
356	20230720	131000	26926850	5070	5070	5070	5070	0
357	20230720	130900	26926850	5070	5070	5070	5070	6
358	20230720	130800	26896430	5070	5070	5070	5070	0
359	20230720	130700	26896430	5070	5070	5070	5070	0
360	20230720	130600	26896430	5070	5070	5070	5070	0
361	20230720	130500	26896430	5070	5070	5070	5070	0
362	20230720	130400	26896430	5070	5070	5070	5070	0
363	20230720	130300	26896430	5070	5070	5070	5070	0
364	20230720	130200	26896430	5070	5070	5070	5070	0
365	20230720	130100	26896430	5070	5070	5070	5070	0
366	20230720	130000	26896430	5070	5070	5070	5070	27
367	20230720	125900	26759540	5070	5070	5070	5070	0
368	20230720	125800	26759540	5070	5080	5080	5070	115
369	20230720	125700	26176480	5090	5090	5090	5090	0
370	20230720	125600	26176480	5090	5080	5090	5080	350
371	20230720	125500	24398470	5080	5080	5080	5080	0
372	20230720	125400	24398470	5080	5080	5080	5080	0
373	20230720	125300	24398470	5080	5080	5080	5080	0
374	20230720	125200	24398470	5080	5080	5080	5080	0
375	20230720	125100	24398470	5080	5080	5080	5080	0
376	20230720	125000	24398470	5080	5080	5080	5080	0
377	20230720	124900	24398470	5080	5080	5080	5080	0
378	20230720	124800	24398470	5080	5080	5080	5080	0
379	20230720	124700	24398470	5080	5080	5080	5080	500
380	20230720	124600	21858470	5080	5080	5080	5080	0
381	20230720	124500	21858470	5080	5080	5080	5080	0
382	20230720	124400	21858470	5080	5080	5080	5080	0
383	20230720	124300	21858470	5080	5080	5080	5080	1
384	20230720	124200	21853390	5070	5070	5070	5070	0
385	20230720	124100	21853390	5070	5070	5070	5070	7
386	20230720	124000	21817900	5080	5080	5080	5080	0
387	20230720	123900	21817900	5080	5080	5080	5080	0
388	20230720	123800	21817900	5080	5080	5080	5080	0
389	20230720	123700	21817900	5080	5080	5080	5080	0
390	20230720	123600	21817900	5080	5080	5080	5080	0
391	20230720	123500	21817900	5080	5080	5080	5080	0
392	20230720	123400	21817900	5080	5080	5080	5080	0
393	20230720	123300	21817900	5080	5080	5080	5080	0
394	20230720	123200	21817900	5080	5080	5080	5080	0
395	20230720	123100	21817900	5080	5080	5080	5080	1
396	20230720	123000	21812820	5070	5070	5070	5070	0
397	20230720	122900	21812820	5070	5070	5070	5070	100
398	20230720	122800	21305820	5080	5080	5080	5080	7
399	20230720	122700	21270260	5080	5080	5080	5080	0
400	20230720	122600	21270260	5080	5080	5080	5080	0
401	20230720	122500	21270260	5080	5080	5080	5080	0
402	20230720	122400	21270260	5080	5080	5080	5080	1
403	20230720	122300	21265180	5080	5080	5080	5080	0
404	20230720	122200	21265180	5080	5080	5080	5080	0
405	20230720	122100	21265180	5080	5080	5080	5080	0
406	20230720	122000	21265180	5080	5080	5080	5080	0
407	20230720	121900	21265180	5080	5080	5080	5080	0
408	20230720	121800	21265180	5080	5080	5080	5080	0
409	20230720	121700	21265180	5080	5080	5080	5080	0
410	20230720	121600	21265180	5080	5080	5080	5080	1
411	20230720	121500	21260100	5070	5070	5070	5070	0
412	20230720	121400	21260100	5070	5070	5070	5070	0
413	20230720	121300	21260100	5070	5070	5070	5070	0
414	20230720	121200	21260100	5070	5070	5070	5070	0
415	20230720	121100	21260100	5070	5080	5080	5070	4
416	20230720	121000	21239800	5080	5080	5080	5080	0
417	20230720	120900	21239800	5080	5080	5080	5080	0
418	20230720	120800	21239800	5080	5080	5080	5080	0
419	20230720	120700	21239800	5080	5080	5080	5080	0
420	20230720	120600	21239800	5080	5080	5080	5080	1
421	20230720	120500	21234720	5070	5070	5070	5070	0
422	20230720	120400	21234720	5070	5070	5070	5070	0
423	20230720	120300	21234720	5070	5070	5070	5070	0
424	20230720	120200	21234720	5070	5070	5070	5070	0
425	20230720	120100	21234720	5070	5070	5080	5070	288
426	20230720	120000	19774550	5090	5090	5090	5090	0
427	20230720	115900	19774550	5090	5090	5090	5090	0
428	20230720	115800	19774550	5090	5090	5090	5070	4
429	20230720	115700	19754210	5090	5090	5090	5090	0
430	20230720	115600	19754210	5090	5090	5090	5090	0
431	20230720	115500	19754210	5090	5090	5090	5090	0
432	20230720	115400	19754210	5090	5090	5090	5090	0
433	20230720	115300	19754210	5090	5090	5090	5090	1
434	20230720	115200	19749120	5080	5080	5080	5080	10
435	20230720	115100	19698320	5080	5080	5080	5080	0
436	20230720	115000	19698320	5080	5080	5080	5080	0
437	20230720	114900	19698320	5080	5080	5080	5080	400
438	20230720	114800	17666320	5080	5080	5080	5080	0
439	20230720	114700	17666320	5080	5080	5080	5080	0
440	20230720	114600	17666320	5080	5080	5080	5080	100
441	20230720	114500	17158320	5080	5080	5080	5080	0
442	20230720	114400	17158320	5080	5080	5080	5080	0
443	20230720	114300	17158320	5080	5080	5080	5080	0
444	20230720	114200	17158320	5080	5080	5080	5080	20
445	20230720	114100	17056720	5090	5090	5090	5090	0
446	20230720	114000	17056720	5090	5090	5090	5090	0
447	20230720	113900	17056720	5090	5090	5090	5090	0
448	20230720	113800	17056720	5090	5090	5090	5090	0
449	20230720	113700	17056720	5090	5090	5090	5090	0
450	20230720	113600	17056720	5090	5090	5090	5090	1
451	20230720	113500	17051630	5060	5060	5060	5060	0
452	20230720	113400	17051630	5060	5060	5060	5060	0
453	20230720	113300	17051630	5060	5060	5060	5060	1
454	20230720	113200	17046570	5060	5060	5060	5060	28
455	20230720	113100	16904890	5080	5080	5080	5080	406
456	20230720	113000	14842410	5080	5080	5080	5080	10
457	20230720	112900	14791610	5070	5070	5070	5070	0
458	20230720	112800	14791610	5070	5070	5070	5070	0
459	20230720	112700	14791610	5070	5070	5070	5070	0
460	20230720	112600	14791610	5070	5070	5070	5070	7
461	20230720	112500	14756120	5060	5070	5070	5060	6
462	20230720	112400	14725750	5070	5070	5070	5070	0
463	20230720	112300	14725750	5070	5070	5070	5070	0
464	20230720	112200	14725750	5070	5070	5070	5070	0
465	20230720	112100	14725750	5070	5070	5070	5070	0
466	20230720	112000	14725750	5070	5070	5070	5070	0
467	20230720	111900	14725750	5070	5070	5070	5070	0
468	20230720	111800	14725750	5070	5070	5070	5070	2
469	20230720	111700	14715610	5060	5060	5070	5060	118
470	20230720	111600	14118240	5060	5060	5060	5060	0
471	20230720	111500	14118240	5060	5060	5060	5060	0
472	20230720	111400	14118240	5060	5060	5060	5060	442
473	20230720	111300	11881720	5060	5060	5060	5060	0
474	20230720	111200	11881720	5060	5060	5060	5060	28
475	20230720	111100	11740040	5070	5070	5070	5070	7
476	20230720	111000	11704550	5070	5070	5070	5070	10
477	20230720	110900	11653850	5060	5060	5060	5060	0
478	20230720	110800	11653850	5060	5060	5060	5060	35
479	20230720	110700	11476750	5070	5070	5070	5070	1
480	20230720	110600	11471680	5060	5060	5060	5060	0
481	20230720	110500	11471680	5060	5060	5060	5060	0
482	20230720	110400	11471680	5060	5060	5060	5060	0
483	20230720	110300	11471680	5060	5060	5060	5060	0
484	20230720	110200	11471680	5060	5060	5060	5060	0
485	20230720	110100	11471680	5060	5060	5060	5060	0
486	20230720	110000	11471680	5060	5060	5060	5060	0
487	20230720	105900	11471680	5060	5060	5060	5060	0
488	20230720	105800	11471680	5060	5060	5060	5060	0
489	20230720	105700	11471680	5060	5060	5060	5060	0
490	20230720	105600	11471680	5060	5060	5060	5060	0
491	20230720	105500	11471680	5060	5060	5060	5060	0
492	20230720	105400	11471680	5060	5060	5060	5060	0
493	20230720	105300	11471680	5060	5060	5060	5060	0
494	20230720	105200	11471680	5060	5060	5060	5060	24
495	20230720	105100	11350240	5080	5080	5080	5080	1
496	20230720	105000	11345160	5080	5080	5080	5080	1
497	20230720	104900	11340080	5080	5080	5080	5080	0
498	20230720	104800	11340080	5080	5080	5080	5080	0
499	20230720	104700	11340080	5080	5080	5080	5080	0
500	20230720	104600	11340080	5080	5080	5080	5080	0
501	20230720	104500	11340080	5080	5080	5080	5080	0
502	20230720	104400	11340080	5080	5080	5080	5080	0
503	20230720	104300	11340080	5080	5080	5080	5080	0
504	20230720	104200	11340080	5080	5080	5080	5080	0
505	20230720	104100	11340080	5080	5080	5080	5080	0
506	20230720	104000	11340080	5080	5080	5080	5080	0
507	20230720	103900	11340080	5080	5080	5080	5080	0
508	20230720	103800	11340080	5080	5080	5080	5080	0
509	20230720	103700	11340080	5080	5080	5080	5080	0
510	20230720	103600	11340080	5080	5080	5080	5080	0
511	20230720	103500	11340080	5080	5080	5080	5080	0
512	20230720	103400	11340080	5080	5080	5080	5080	11
513	20230720	103300	11284200	5080	5080	5080	5080	0
514	20230720	103200	11284200	5080	5080	5080	5080	0
515	20230720	103100	11284200	5080	5080	5080	5080	1
516	20230720	103000	11279120	5090	5090	5090	5090	1
517	20230720	102900	11274030	5090	5090	5090	5090	0
518	20230720	102800	11274030	5090	5090	5090	5090	1
519	20230720	102700	11268940	5090	5090	5090	5090	0
520	20230720	102600	11268940	5090	5090	5090	5090	0
521	20230720	102500	11268940	5090	5090	5090	5090	0
522	20230720	102400	11268940	5090	5090	5090	5090	0
523	20230720	102300	11268940	5090	5090	5090	5090	0
524	20230720	102200	11268940	5090	5090	5090	5090	0
525	20230720	102100	11268940	5090	5090	5090	5090	0
526	20230720	102000	11268940	5090	5090	5090	5090	0
527	20230720	101900	11268940	5090	5090	5090	5090	0
528	20230720	101800	11268940	5090	5090	5090	5090	0
529	20230720	101700	11268940	5090	5090	5090	5090	10
530	20230720	101600	11218040	5090	5090	5090	5090	0
531	20230720	101500	11218040	5090	5090	5090	5090	0
532	20230720	101400	11218040	5090	5090	5090	5090	0
533	20230720	101300	11218040	5090	5090	5090	5090	0
534	20230720	101200	11218040	5090	5090	5090	5090	0
535	20230720	101100	11218040	5090	5090	5090	5090	0
536	20230720	101000	11218040	5090	5090	5090	5090	0
537	20230720	100900	11218040	5090	5090	5090	5090	0
538	20230720	100800	11218040	5090	5090	5090	5090	23
539	20230720	100700	11100970	5090	5090	5090	5090	0
540	20230720	100600	11100970	5090	5090	5090	5090	0
541	20230720	100500	11100970	5090	5090	5090	5090	0
542	20230720	100400	11100970	5090	5090	5090	5090	0
543	20230720	100300	11100970	5090	5090	5090	5090	0
544	20230720	100200	11100970	5090	5090	5090	5090	0
545	20230720	100100	11100970	5090	5090	5090	5090	0
546	20230720	100000	11100970	5090	5090	5090	5090	200
547	20230720	095900	10082970	5090	5090	5090	5090	1
548	20230720	095800	10077880	5080	5080	5080	5080	2
549	20230720	095700	10067720	5090	5090	5090	5090	12
550	20230720	095600	10006640	5090	5090	5090	5090	0
551	20230720	095500	10006640	5090	5090	5090	5090	0
552	20230720	095400	10006640	5090	5090	5090	5090	2
553	20230720	095300	9996460	5100	5100	5100	5100	0
554	20230720	095200	9996460	5100	5100	5100	5100	0
555	20230720	095100	9996460	5100	5100	5100	5100	0
556	20230720	095000	9996460	5100	5080	5100	5080	3
557	20230720	094900	9981200	5080	5080	5080	5080	0
558	20230720	094800	9981200	5080	5080	5090	5080	56
559	20230720	094700	9696710	5080	5080	5080	5080	0
560	20230720	094600	9696710	5080	5080	5080	5080	0
561	20230720	094500	9696710	5080	5080	5080	5080	0
562	20230720	094400	9696710	5080	5080	5080	5080	0
563	20230720	094300	9696710	5080	5080	5080	5080	0
564	20230720	094200	9696710	5080	5080	5080	5080	0
565	20230720	094100	9696710	5080	5080	5080	5080	0
566	20230720	094000	9696710	5080	5080	5080	5080	0
567	20230720	093900	9696710	5080	5080	5080	5080	0
568	20230720	093800	9696710	5080	5080	5080	5080	0
569	20230720	093700	9696710	5080	5080	5080	5080	0
570	20230720	093600	9696710	5080	5080	5080	5080	0
571	20230720	093500	9696710	5080	5080	5080	5080	22
572	20230720	093400	9584950	5100	5100	5100	5100	0
573	20230720	093300	9584950	5100	5100	5100	5100	5
574	20230720	093200	9559450	5100	5100	5100	5100	0
575	20230720	093100	9559450	5100	5100	5100	5100	3
576	20230720	093000	9544150	5080	5080	5080	5080	0
577	20230720	092900	9544150	5080	5080	5080	5080	29
578	20230720	092800	9396830	5080	5080	5080	5080	0
579	20230720	092700	9396830	5080	5080	5080	5080	0
580	20230720	092600	9396830	5080	5080	5080	5080	1
581	20230720	092500	9391750	5100	5100	5100	5100	1
582	20230720	092400	9386650	5070	5070	5070	5070	329
583	20230720	092300	7718620	5060	5060	5060	5060	340
584	20230720	092200	5998220	5100	5100	5110	5100	16
585	20230720	092100	5916610	5100	5080	5100	5080	136
586	20230720	092000	5225710	5080	5080	5080	5080	0
587	20230720	091900	5225710	5080	5080	5080	5080	0
588	20230720	091800	5225710	5080	5080	5080	5080	0
589	20230720	091700	5225710	5080	5080	5080	5080	0
590	20230720	091600	5225710	5080	5080	5080	5080	0
591	20230720	091500	5225710	5080	5080	5080	5080	0
592	20230720	091400	5225710	5080	5070	5080	5070	96
593	20230720	091300	4738980	5070	5070	5070	5070	0
594	20230720	091200	4738980	5070	5070	5070	5070	351
595	20230720	091100	2959410	5050	5050	5050	5050	0
596	20230720	091000	2959410	5050	5050	5050	5050	0
597	20230720	090900	2959410	5050	5050	5050	5050	10
598	20230720	090800	2908910	5050	5050	5050	5050	132
599	20230720	090700	2242310	5060	5060	5060	5060	0
600	20230720	090600	2242310	5060	5060	5070	5060	414
601	20230720	090500	147380	5080	5080	5080	5080	0
602	20230720	090400	147380	5080	5080	5080	5080	0
603	20230720	090300	147380	5080	5080	5080	5080	0
604	20230720	090200	147380	5080	5080	5080	5080	0
605	20230720	090100	147380	5080	5080	5080	5080	0
606	20230720	090000	147380	5080	5090	5090	5080	29