KissMeData/067170/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	193700	125389540	5290	5290	5290	5290	132
3	20230713	193600	125389540	5290	5290	5290	5290	0
4	20230713	193500	125389540	5290	5290	5290	5290	0
5	20230713	193400	125389540	5290	5290	5290	5290	0
6	20230713	193300	125389540	5290	5290	5290	5290	0
7	20230713	193200	125389540	5290	5290	5290	5290	0
8	20230713	193100	125389540	5290	5290	5290	5290	0
9	20230713	193000	125389540	5290	5290	5290	5290	0
10	20230713	192900	125389540	5290	5290	5290	5290	0
11	20230713	192800	125389540	5290	5290	5290	5290	0
12	20230713	192700	125389540	5290	5290	5290	5290	0
13	20230713	192600	125389540	5290	5290	5290	5290	0
14	20230713	192500	125389540	5290	5290	5290	5290	0
15	20230713	192400	125389540	5290	5290	5290	5290	0
16	20230713	192300	125389540	5290	5290	5290	5290	0
17	20230713	192200	125389540	5290	5290	5290	5290	0
18	20230713	192100	125389540	5290	5290	5290	5290	0
19	20230713	192000	125389540	5290	5290	5290	5290	0
20	20230713	191900	125389540	5290	5290	5290	5290	0
21	20230713	191800	125389540	5290	5290	5290	5290	0
22	20230713	191700	125389540	5290	5290	5290	5290	0
23	20230713	191600	125389540	5290	5290	5290	5290	0
24	20230713	191500	125389540	5290	5290	5290	5290	0
25	20230713	191400	125389540	5290	5290	5290	5290	0
26	20230713	191300	125389540	5290	5290	5290	5290	0
27	20230713	191200	125389540	5290	5290	5290	5290	0
28	20230713	191100	125389540	5290	5290	5290	5290	0
29	20230713	191000	125389540	5290	5290	5290	5290	0
30	20230713	190900	125389540	5290	5290	5290	5290	0
31	20230713	190800	125389540	5290	5290	5290	5290	0
32	20230713	190700	125389540	5290	5290	5290	5290	132
33	20230713	190600	125389540	5290	5290	5290	5290	0
34	20230713	190500	125389540	5290	5290	5290	5290	0
35	20230713	190400	125389540	5290	5290	5290	5290	0
36	20230713	190300	125389540	5290	5290	5290	5290	0
37	20230713	190200	125389540	5290	5290	5290	5290	0
38	20230713	190100	125389540	5290	5290	5290	5290	0
39	20230713	190000	125389540	5290	5290	5290	5290	0
40	20230713	185900	125389540	5290	5290	5290	5290	0
41	20230713	185800	125389540	5290	5290	5290	5290	0
42	20230713	185700	125389540	5290	5290	5290	5290	0
43	20230713	185600	125389540	5290	5290	5290	5290	0
44	20230713	185500	125389540	5290	5290	5290	5290	0
45	20230713	185400	125389540	5290	5290	5290	5290	0
46	20230713	185300	125389540	5290	5290	5290	5290	0
47	20230713	185200	125389540	5290	5290	5290	5290	0
48	20230713	185100	125389540	5290	5290	5290	5290	0
49	20230713	185000	125389540	5290	5290	5290	5290	0
50	20230713	184900	125389540	5290	5290	5290	5290	0
51	20230713	184800	125389540	5290	5290	5290	5290	0
52	20230713	184700	125389540	5290	5290	5290	5290	0
53	20230713	184600	125389540	5290	5290	5290	5290	0
54	20230713	184500	125389540	5290	5290	5290	5290	0
55	20230713	184400	125389540	5290	5290	5290	5290	0
56	20230713	184300	125389540	5290	5290	5290	5290	0
57	20230713	184200	125389540	5290	5290	5290	5290	0
58	20230713	184100	125389540	5290	5290	5290	5290	0
59	20230713	184000	125389540	5290	5290	5290	5290	0
60	20230713	183900	125389540	5290	5290	5290	5290	0
61	20230713	183800	125389540	5290	5290	5290	5290	0
62	20230713	183700	125389540	5290	5290	5290	5290	132
63	20230713	183600	125389540	5290	5290	5290	5290	0
64	20230713	183500	125389540	5290	5290	5290	5290	0
65	20230713	183400	125389540	5290	5290	5290	5290	0
66	20230713	183300	125389540	5290	5290	5290	5290	0
67	20230713	183200	125389540	5290	5290	5290	5290	0
68	20230713	183100	125389540	5290	5290	5290	5290	0
69	20230713	183000	125389540	5290	5290	5290	5290	0
70	20230713	182900	125389540	5290	5290	5290	5290	0
71	20230713	182800	125389540	5290	5290	5290	5290	0
72	20230713	182700	125389540	5290	5290	5290	5290	0
73	20230713	182600	125389540	5290	5290	5290	5290	0
74	20230713	182500	125389540	5290	5290	5290	5290	0
75	20230713	182400	125389540	5290	5290	5290	5290	0
76	20230713	182300	125389540	5290	5290	5290	5290	0
77	20230713	182200	125389540	5290	5290	5290	5290	0
78	20230713	182100	125389540	5290	5290	5290	5290	0
79	20230713	182000	125389540	5290	5290	5290	5290	0
80	20230713	181900	125389540	5290	5290	5290	5290	0
81	20230713	181800	125389540	5290	5290	5290	5290	0
82	20230713	181700	125389540	5290	5290	5290	5290	0
83	20230713	181600	125389540	5290	5290	5290	5290	0
84	20230713	181500	125389540	5290	5290	5290	5290	0
85	20230713	181400	125389540	5290	5290	5290	5290	0
86	20230713	181300	125389540	5290	5290	5290	5290	0
87	20230713	181200	125389540	5290	5290	5290	5290	0
88	20230713	181100	125389540	5290	5290	5290	5290	0
89	20230713	181000	125389540	5290	5290	5290	5290	0
90	20230713	180900	125389540	5290	5290	5290	5290	0
91	20230713	180800	125389540	5290	5290	5290	5290	0
92	20230713	180700	125389540	5290	5290	5290	5290	132
93	20230713	180600	125389540	5290	5290	5290	5290	0
94	20230713	180500	125389540	5290	5290	5290	5290	0
95	20230713	180400	125389540	5290	5290	5290	5290	0
96	20230713	180300	125389540	5290	5290	5290	5290	0
97	20230713	180200	125389540	5290	5290	5290	5290	0
98	20230713	180100	125389540	5290	5290	5290	5290	0
99	20230713	180000	125389540	5290	5290	5290	5290	0
100	20230713	175900	125389540	5290	5290	5290	5290	0
101	20230713	175800	125389540	5290	5290	5290	5290	0
102	20230713	175700	125389540	5290	5290	5290	5290	0
103	20230713	175600	125389540	5290	5290	5290	5290	0
104	20230713	175500	125389540	5290	5290	5290	5290	0
105	20230713	175400	125389540	5290	5290	5290	5290	0
106	20230713	175300	125389540	5290	5290	5290	5290	0
107	20230713	175200	125389540	5290	5290	5290	5290	0
108	20230713	175100	125389540	5290	5290	5290	5290	0
109	20230713	175000	125389540	5290	5290	5290	5290	0
110	20230713	174900	125389540	5290	5290	5290	5290	0
111	20230713	174800	125389540	5290	5290	5290	5290	0
112	20230713	174700	125389540	5290	5290	5290	5290	0
113	20230713	174600	125389540	5290	5290	5290	5290	0
114	20230713	174500	125389540	5290	5290	5290	5290	0
115	20230713	174400	125389540	5290	5290	5290	5290	0
116	20230713	174300	125389540	5290	5290	5290	5290	0
117	20230713	174200	125389540	5290	5290	5290	5290	0
118	20230713	174100	125389540	5290	5290	5290	5290	0
119	20230713	174000	125389540	5290	5290	5290	5290	0
120	20230713	173900	125389540	5290	5290	5290	5290	0
121	20230713	173800	125389540	5290	5290	5290	5290	0
122	20230713	173700	125389540	5290	5290	5290	5290	132
123	20230713	173600	125389540	5290	5290	5290	5290	0
124	20230713	173500	125389540	5290	5290	5290	5290	0
125	20230713	173400	125389540	5290	5290	5290	5290	0
126	20230713	173300	125389540	5290	5290	5290	5290	0
127	20230713	173200	125389540	5290	5290	5290	5290	0
128	20230713	173100	125389540	5290	5290	5290	5290	0
129	20230713	173000	125389540	5290	5290	5290	5290	0
130	20230713	172900	125389540	5290	5290	5290	5290	0
131	20230713	172800	125389540	5290	5290	5290	5290	0
132	20230713	172700	125389540	5290	5290	5290	5290	0
133	20230713	172600	125389540	5290	5290	5290	5290	0
134	20230713	172500	125389540	5290	5290	5290	5290	0
135	20230713	172400	125389540	5290	5290	5290	5290	0
136	20230713	172300	125389540	5290	5290	5290	5290	0
137	20230713	172200	125389540	5290	5290	5290	5290	0
138	20230713	172100	125389540	5290	5290	5290	5290	0
139	20230713	172000	125389540	5290	5290	5290	5290	0
140	20230713	171900	125389540	5290	5290	5290	5290	0
141	20230713	171800	125389540	5290	5290	5290	5290	0
142	20230713	171700	125389540	5290	5290	5290	5290	0
143	20230713	171600	125389540	5290	5290	5290	5290	0
144	20230713	171500	125389540	5290	5290	5290	5290	0
145	20230713	171400	125389540	5290	5290	5290	5290	0
146	20230713	171300	125389540	5290	5290	5290	5290	0
147	20230713	171200	125389540	5290	5290	5290	5290	0
148	20230713	171100	125389540	5290	5290	5290	5290	0
149	20230713	171000	125389540	5290	5290	5290	5290	0
150	20230713	170900	125389540	5290	5290	5290	5290	0
151	20230713	170800	125389540	5290	5290	5290	5290	0
152	20230713	170700	125389540	5290	5290	5290	5290	132
153	20230713	170600	125389540	5290	5290	5290	5290	0
154	20230713	170500	125389540	5290	5290	5290	5290	0
155	20230713	170400	125389540	5290	5290	5290	5290	0
156	20230713	170300	125389540	5290	5290	5290	5290	0
157	20230713	170200	125389540	5290	5290	5290	5290	0
158	20230713	170100	125389540	5290	5290	5290	5290	0
159	20230713	170000	125389540	5290	5290	5290	5290	0
160	20230713	165900	125389540	5290	5290	5290	5290	0
161	20230713	165800	125389540	5290	5290	5290	5290	0
162	20230713	165700	125389540	5290	5290	5290	5290	0
163	20230713	165600	125389540	5290	5290	5290	5290	0
164	20230713	165500	125389540	5290	5290	5290	5290	0
165	20230713	165400	125389540	5290	5290	5290	5290	0
166	20230713	165300	125389540	5290	5290	5290	5290	0
167	20230713	165200	125389540	5290	5290	5290	5290	0
168	20230713	165100	125389540	5290	5290	5290	5290	0
169	20230713	165000	125389540	5290	5290	5290	5290	0
170	20230713	164900	125389540	5290	5290	5290	5290	0
171	20230713	164800	125389540	5290	5290	5290	5290	0
172	20230713	164700	125389540	5290	5290	5290	5290	0
173	20230713	164600	125389540	5290	5290	5290	5290	0
174	20230713	164500	125389540	5290	5290	5290	5290	0
175	20230713	164400	125389540	5290	5290	5290	5290	0
176	20230713	164300	125389540	5290	5290	5290	5290	0
177	20230713	164200	125389540	5290	5290	5290	5290	0
178	20230713	164100	125389540	5290	5290	5290	5290	0
179	20230713	164000	125389540	5290	5290	5290	5290	0
180	20230713	163900	125389540	5290	5290	5290	5290	0
181	20230713	163800	125389540	5290	5290	5290	5290	0
182	20230713	163700	125389540	5290	5290	5290	5290	132
183	20230713	163600	125389540	5290	5290	5290	5290	0
184	20230713	163500	125389540	5290	5290	5290	5290	0
185	20230713	163400	125389540	5290	5290	5290	5290	0
186	20230713	163300	125389540	5290	5290	5290	5290	0
187	20230713	163200	125389540	5290	5290	5290	5290	0
188	20230713	163100	125389540	5290	5290	5290	5290	0
189	20230713	163000	125389540	5290	5290	5290	5290	0
190	20230713	162900	125389540	5290	5290	5290	5290	0
191	20230713	162800	125389540	5290	5290	5290	5290	0
192	20230713	162700	125389540	5290	5290	5290	5290	0
193	20230713	162600	125389540	5290	5290	5290	5290	0
194	20230713	162500	125389540	5290	5290	5290	5290	0
195	20230713	162400	125389540	5290	5290	5290	5290	0
196	20230713	162300	125389540	5290	5290	5290	5290	0
197	20230713	162200	125389540	5290	5290	5290	5290	0
198	20230713	162100	125389540	5290	5290	5290	5290	0
199	20230713	162000	125389540	5290	5290	5290	5290	0
200	20230713	161900	125389540	5290	5290	5290	5290	0
201	20230713	161800	125389540	5290	5290	5290	5290	0
202	20230713	161700	125389540	5290	5290	5290	5290	0
203	20230713	161600	125389540	5290	5290	5290	5290	0
204	20230713	161500	125389540	5290	5290	5290	5290	0
205	20230713	161400	125389540	5290	5290	5290	5290	0
206	20230713	161300	125389540	5290	5290	5290	5290	0
207	20230713	161200	125389540	5290	5290	5290	5290	0
208	20230713	161100	125389540	5290	5290	5290	5290	0
209	20230713	161000	125389540	5290	5290	5290	5290	0
210	20230713	160900	125389540	5290	5290	5290	5290	0
211	20230713	160800	125389540	5290	5290	5290	5290	0
212	20230713	160700	125389540	5290	5290	5290	5290	132
213	20230713	160600	125389540	5290	5290	5290	5290	0
214	20230713	160500	125389540	5290	5290	5290	5290	0
215	20230713	160400	125389540	5290	5290	5290	5290	0
216	20230713	160300	125389540	5290	5290	5290	5290	0
217	20230713	160200	125389540	5290	5290	5290	5290	0
218	20230713	160100	125389540	5290	5290	5290	5290	0
219	20230713	160000	125389540	5290	5290	5290	5290	0
220	20230713	155900	125389540	5290	5290	5290	5290	0
221	20230713	155800	125389540	5290	5290	5290	5290	0
222	20230713	155700	125389540	5290	5290	5290	5290	0
223	20230713	155600	125389540	5290	5290	5290	5290	0
224	20230713	155500	125389540	5290	5290	5290	5290	0
225	20230713	155400	125389540	5290	5290	5290	5290	0
226	20230713	155300	125389540	5290	5290	5290	5290	0
227	20230713	155200	125389540	5290	5290	5290	5290	0
228	20230713	155100	125389540	5290	5290	5290	5290	0
229	20230713	155000	125389540	5290	5290	5290	5290	0
230	20230713	154900	125389540	5290	5290	5290	5290	0
231	20230713	154800	125389540	5290	5290	5290	5290	0
232	20230713	154700	125389540	5290	5290	5290	5290	0
233	20230713	154600	125389540	5290	5290	5290	5290	0
234	20230713	154500	125389540	5290	5290	5290	5290	0
235	20230713	154400	125389540	5290	5290	5290	5290	0
236	20230713	154300	125389540	5290	5290	5290	5290	0
237	20230713	154200	125389540	5290	5290	5290	5290	0
238	20230713	154100	125389540	5290	5290	5290	5290	0
239	20230713	154000	125389540	5290	5290	5290	5290	0
240	20230713	153900	125389540	5290	5290	5290	5290	0
241	20230713	153800	125389540	5290	5290	5290	5290	0
242	20230713	153700	125389540	5290	5290	5290	5290	132
243	20230713	153600	125389540	5290	5290	5290	5290	0
244	20230713	153500	125389540	5290	5290	5290	5290	0
245	20230713	153400	125389540	5290	5290	5290	5290	0
246	20230713	153300	125389540	5290	5290	5290	5290	0
247	20230713	153200	125389540	5290	5290	5290	5290	0
248	20230713	153100	125389540	5290	5290	5290	5290	0
249	20230713	153000	125389540	5290	5290	5290	5290	132
250	20230713	152900	124691260	5280	5280	5280	5280	0
251	20230713	152800	124691260	5280	5280	5280	5280	0
252	20230713	152700	124691260	5280	5280	5280	5280	0
253	20230713	152600	124691260	5280	5280	5280	5280	0
254	20230713	152500	124691260	5280	5280	5280	5280	0
255	20230713	152400	124691260	5280	5280	5280	5280	0
256	20230713	152300	124691260	5280	5280	5280	5280	0
257	20230713	152200	124691260	5280	5280	5280	5280	0
258	20230713	152100	124691260	5280	5280	5280	5280	0
259	20230713	152000	124691260	5280	5280	5280	5280	0
260	20230713	151900	124691260	5280	5280	5280	5280	15
261	20230713	151800	124612060	5280	5280	5280	5280	0
262	20230713	151700	124612060	5280	5280	5280	5280	15
263	20230713	151600	124532860	5280	5280	5280	5280	4
264	20230713	151500	124511740	5270	5270	5270	5270	0
265	20230713	151400	124511740	5270	5270	5270	5270	0
266	20230713	151300	124511740	5270	5270	5270	5270	1
267	20230713	151200	124506470	5280	5280	5280	5280	0
268	20230713	151100	124506470	5280	5280	5280	5280	217
269	20230713	151000	123360710	5300	5300	5300	5300	0
270	20230713	150900	123360710	5300	5300	5300	5300	1
271	20230713	150800	123355410	5300	5300	5300	5300	1
272	20230713	150700	123350110	5270	5270	5270	5270	0
273	20230713	150600	123350110	5270	5270	5270	5270	0
274	20230713	150500	123350110	5270	5270	5270	5270	0
275	20230713	150400	123350110	5270	5270	5270	5270	0
276	20230713	150300	123350110	5270	5270	5270	5270	0
277	20230713	150200	123350110	5270	5270	5270	5270	0
278	20230713	150100	123350110	5270	5270	5270	5270	0
279	20230713	150000	123350110	5270	5270	5270	5270	0
280	20230713	145900	123350110	5270	5270	5270	5270	0
281	20230713	145800	123350110	5270	5270	5270	5270	0
282	20230713	145700	123350110	5270	5270	5270	5270	0
283	20230713	145600	123350110	5270	5270	5270	5270	0
284	20230713	145500	123350110	5270	5270	5270	5270	0
285	20230713	145400	123350110	5270	5270	5270	5270	0
286	20230713	145300	123350110	5270	5270	5270	5270	0
287	20230713	145200	123350110	5270	5270	5270	5270	0
288	20230713	145100	123350110	5270	5270	5270	5270	0
289	20230713	145000	123350110	5270	5270	5270	5270	0
290	20230713	144900	123350110	5270	5270	5270	5270	7
291	20230713	144800	123313220	5270	5270	5270	5270	11
292	20230713	144700	123255250	5270	5270	5270	5270	0
293	20230713	144600	123255250	5270	5270	5270	5270	12
294	20230713	144500	123192010	5270	5270	5270	5270	0
295	20230713	144400	123192010	5270	5270	5270	5270	0
296	20230713	144300	123192010	5270	5270	5270	5270	0
297	20230713	144200	123192010	5270	5270	5270	5270	0
298	20230713	144100	123192010	5270	5270	5270	5270	0
299	20230713	144000	123192010	5270	5270	5270	5270	0
300	20230713	143900	123192010	5270	5270	5270	5270	9
301	20230713	143800	123144580	5310	5310	5310	5310	0
302	20230713	143700	123144580	5310	5310	5310	5310	1
303	20230713	143600	123139270	5270	5270	5270	5270	0
304	20230713	143500	123139270	5270	5310	5310	5270	102
305	20230713	143400	122601650	5310	5310	5310	5310	100
306	20230713	143300	122070650	5310	5310	5310	5310	0
307	20230713	143200	122070650	5310	5310	5310	5310	0
308	20230713	143100	122070650	5310	5310	5310	5310	0
309	20230713	143000	122070650	5310	5260	5320	5260	223
310	20230713	142900	120888990	5270	5270	5270	5270	0
311	20230713	142800	120888990	5270	5270	5270	5270	0
312	20230713	142700	120888990	5270	5270	5270	5270	4
313	20230713	142600	120867910	5270	5270	5270	5270	328
314	20230713	142500	119139350	5280	5280	5280	5280	3
315	20230713	142400	119123510	5300	5300	5300	5300	0
316	20230713	142300	119123510	5300	5300	5300	5300	0
317	20230713	142200	119123510	5300	5300	5300	5300	0
318	20230713	142100	119123510	5300	5300	5300	5300	0
319	20230713	142000	119123510	5300	5300	5300	5300	0
320	20230713	141900	119123510	5300	5300	5300	5300	0
321	20230713	141800	119123510	5300	5300	5300	5300	787
322	20230713	141700	114952410	5300	5300	5300	5300	345
323	20230713	141600	113123910	5320	5320	5320	5320	0
324	20230713	141500	113123910	5320	5320	5320	5320	0
325	20230713	141400	113123910	5320	5320	5320	5320	0
326	20230713	141300	113123910	5320	5320	5320	5320	0
327	20230713	141200	113123910	5320	5320	5320	5320	0
328	20230713	141100	113123910	5320	5320	5320	5320	0
329	20230713	141000	113123910	5320	5280	5320	5280	1165
330	20230713	140900	106949380	5270	5270	5270	5270	2501
331	20230713	140800	93769110	5280	5280	5280	5280	40
332	20230713	140700	93557910	5280	5280	5280	5280	2
333	20230713	140600	93547350	5280	5280	5280	5280	0
334	20230713	140500	93547350	5280	5280	5280	5280	0
335	20230713	140400	93547350	5280	5280	5280	5280	0
336	20230713	140300	93547350	5280	5280	5280	5280	1
337	20230713	140200	93542070	5280	5280	5280	5280	370
338	20230713	140100	91588470	5280	5280	5280	5280	0
339	20230713	140000	91588470	5280	5280	5280	5280	0
340	20230713	135900	91588470	5280	5280	5280	5280	15
341	20230713	135800	91509270	5290	5290	5290	5290	0
342	20230713	135700	91509270	5290	5290	5290	5290	0
343	20230713	135600	91509270	5290	5290	5290	5290	0
344	20230713	135500	91509270	5290	5290	5290	5290	0
345	20230713	135400	91509270	5290	5290	5290	5290	0
346	20230713	135300	91509270	5290	5290	5290	5290	0
347	20230713	135200	91509270	5290	5290	5290	5290	0
348	20230713	135100	91509270	5290	5290	5290	5290	0
349	20230713	135000	91509270	5290	5290	5290	5290	0
350	20230713	134900	91509270	5290	5290	5290	5290	0
351	20230713	134800	91509270	5290	5290	5290	5290	0
352	20230713	134700	91509270	5290	5290	5290	5290	0
353	20230713	134600	91509270	5290	5290	5290	5290	0
354	20230713	134500	91509270	5290	5290	5290	5290	0
355	20230713	134400	91509270	5290	5290	5290	5290	48
356	20230713	134300	91255350	5290	5290	5290	5290	44
357	20230713	134200	91022590	5290	5290	5290	5290	457
358	20230713	134100	88605060	5290	5290	5290	5290	0
359	20230713	134000	88605060	5290	5290	5290	5290	0
360	20230713	133900	88605060	5290	5290	5290	5290	6
361	20230713	133800	88573320	5290	5290	5290	5290	0
362	20230713	133700	88573320	5290	5290	5290	5290	0
363	20230713	133600	88573320	5290	5290	5290	5290	0
364	20230713	133500	88573320	5290	5290	5290	5290	0
365	20230713	133400	88573320	5290	5290	5290	5290	1
366	20230713	133300	88568030	5290	5290	5290	5290	1
367	20230713	133200	88562740	5270	5270	5270	5270	0
368	20230713	133100	88562740	5270	5270	5270	5270	0
369	20230713	133000	88562740	5270	5270	5270	5270	0
370	20230713	132900	88562740	5270	5270	5270	5270	0
371	20230713	132800	88562740	5270	5280	5280	5270	347
372	20230713	132700	86734020	5270	5270	5270	5270	0
373	20230713	132600	86734020	5270	5270	5270	5270	0
374	20230713	132500	86734020	5270	5270	5270	5270	0
375	20230713	132400	86734020	5270	5270	5270	5270	0
376	20230713	132300	86734020	5270	5270	5270	5270	0
377	20230713	132200	86734020	5270	5270	5270	5270	0
378	20230713	132100	86734020	5270	5270	5270	5270	0
379	20230713	132000	86734020	5270	5270	5270	5270	0
380	20230713	131900	86734020	5270	5270	5270	5270	0
381	20230713	131800	86734020	5270	5270	5270	5270	0
382	20230713	131700	86734020	5270	5270	5270	5270	0
383	20230713	131600	86734020	5270	5270	5270	5270	0
384	20230713	131500	86734020	5270	5270	5270	5270	0
385	20230713	131400	86734020	5270	5270	5270	5270	0
386	20230713	131300	86734020	5270	5270	5270	5270	100
387	20230713	131200	86207020	5270	5270	5270	5270	0
388	20230713	131100	86207020	5270	5270	5270	5270	190
389	20230713	131000	85205720	5290	5290	5290	5290	0
390	20230713	130900	85205720	5290	5290	5290	5290	0
391	20230713	130800	85205720	5290	5290	5290	5290	0
392	20230713	130700	85205720	5290	5290	5290	5290	1
393	20230713	130600	85200430	5270	5270	5270	5270	0
394	20230713	130500	85200430	5270	5280	5280	5270	48
395	20230713	130400	84947300	5280	5280	5280	5280	0
396	20230713	130300	84947300	5280	5280	5280	5280	0
397	20230713	130200	84947300	5280	5280	5280	5280	0
398	20230713	130100	84947300	5280	5280	5280	5280	0
399	20230713	130000	84947300	5280	5280	5280	5280	0
400	20230713	125900	84947300	5280	5280	5280	5280	0
401	20230713	125800	84947300	5280	5280	5280	5280	0
402	20230713	125700	84947300	5280	5280	5280	5280	97
403	20230713	125600	84435140	5280	5290	5290	5280	4
404	20230713	125500	84414010	5290	5290	5290	5290	13
405	20230713	125400	84345240	5290	5290	5290	5290	1
406	20230713	125300	84339950	5280	5280	5280	5280	0
407	20230713	125200	84339950	5280	5280	5280	5280	0
408	20230713	125100	84339950	5280	5280	5280	5280	21
409	20230713	125000	84229070	5290	5290	5290	5290	0
410	20230713	124900	84229070	5290	5290	5290	5290	1
411	20230713	124800	84223780	5290	5290	5290	5290	0
412	20230713	124700	84223780	5290	5290	5290	5290	1
413	20230713	124600	84218490	5280	5280	5280	5280	0
414	20230713	124500	84218490	5280	5280	5280	5280	0
415	20230713	124400	84218490	5280	5280	5280	5280	200
416	20230713	124300	83162490	5280	5280	5280	5280	170
417	20230713	124200	82264890	5280	5280	5280	5280	21
418	20230713	124100	82154010	5300	5300	5300	5300	0
419	20230713	124000	82154010	5300	5300	5300	5300	0
420	20230713	123900	82154010	5300	5300	5300	5300	1
421	20230713	123800	82148710	5280	5280	5280	5280	80
422	20230713	123700	81726310	5280	5280	5280	5280	0
423	20230713	123600	81726310	5280	5280	5280	5280	0
424	20230713	123500	81726310	5280	5280	5280	5280	0
425	20230713	123400	81726310	5280	5280	5280	5280	0
426	20230713	123300	81726310	5280	5280	5280	5280	0
427	20230713	123200	81726310	5280	5280	5280	5280	0
428	20230713	123100	81726310	5280	5280	5280	5280	1
429	20230713	123000	81721030	5280	5280	5280	5280	0
430	20230713	122900	81721030	5280	5280	5280	5280	1
431	20230713	122800	81715750	5270	5270	5270	5270	0
432	20230713	122700	81715750	5270	5270	5270	5270	0
433	20230713	122600	81715750	5270	5270	5270	5270	0
434	20230713	122500	81715750	5270	5270	5270	5270	129
435	20230713	122400	81035920	5260	5260	5260	5260	0
436	20230713	122300	81035920	5260	5260	5260	5260	27
437	20230713	122200	80893900	5260	5260	5260	5260	0
438	20230713	122100	80893900	5260	5260	5260	5260	0
439	20230713	122000	80893900	5260	5260	5260	5260	73
440	20230713	121900	80509920	5260	5260	5260	5260	103
441	20230713	121800	79968140	5270	5270	5270	5270	0
442	20230713	121700	79968140	5270	5270	5270	5270	0
443	20230713	121600	79968140	5270	5270	5270	5270	1
444	20230713	121500	79962870	5270	5270	5270	5270	0
445	20230713	121400	79962870	5270	5270	5270	5270	2
446	20230713	121300	79952330	5270	5270	5270	5270	1
447	20230713	121200	79947060	5260	5260	5260	5260	0
448	20230713	121100	79947060	5260	5260	5260	5260	0
449	20230713	121000	79947060	5260	5260	5260	5260	0
450	20230713	120900	79947060	5260	5260	5260	5260	0
451	20230713	120800	79947060	5260	5260	5260	5260	0
452	20230713	120700	79947060	5260	5260	5260	5260	0
453	20230713	120600	79947060	5260	5260	5260	5260	3
454	20230713	120500	79931280	5260	5260	5260	5260	1
455	20230713	120400	79926020	5260	5260	5260	5260	26
456	20230713	120300	79789260	5270	5270	5270	5270	5
457	20230713	120200	79762910	5270	5270	5270	5270	0
458	20230713	120100	79762910	5270	5270	5270	5270	35
459	20230713	120000	79578460	5270	5270	5270	5270	0
460	20230713	115900	79578460	5270	5270	5270	5270	0
461	20230713	115800	79578460	5270	5270	5270	5270	0
462	20230713	115700	79578460	5270	5270	5270	5270	0
463	20230713	115600	79578460	5270	5270	5270	5270	20
464	20230713	115500	79473060	5270	5270	5270	5270	1
465	20230713	115400	79467790	5270	5270	5270	5270	0
466	20230713	115300	79467790	5270	5270	5270	5270	0
467	20230713	115200	79467790	5270	5270	5270	5270	1
468	20230713	115100	79462520	5260	5260	5260	5260	0
469	20230713	115000	79462520	5260	5260	5260	5260	0
470	20230713	114900	79462520	5260	5260	5260	5260	279
471	20230713	114800	77994980	5270	5270	5270	5270	0
472	20230713	114700	77994980	5270	5270	5270	5270	0
473	20230713	114600	77994980	5270	5270	5270	5270	114
474	20230713	114500	77394200	5280	5280	5280	5280	0
475	20230713	114400	77394200	5280	5280	5280	5280	0
476	20230713	114300	77394200	5280	5280	5280	5280	0
477	20230713	114200	77394200	5280	5280	5280	5280	0
478	20230713	114100	77394200	5280	5280	5280	5280	0
479	20230713	114000	77394200	5280	5280	5280	5280	0
480	20230713	113900	77394200	5280	5280	5280	5280	0
481	20230713	113800	77394200	5280	5280	5280	5280	0
482	20230713	113700	77394200	5280	5280	5280	5280	1
483	20230713	113600	77388920	5270	5270	5270	5270	0
484	20230713	113500	77388920	5270	5270	5270	5270	7
485	20230713	113400	77352030	5300	5290	5300	5290	2
486	20230713	113300	77341440	5280	5280	5280	5280	0
487	20230713	113200	77341440	5280	5280	5280	5280	0
488	20230713	113100	77341440	5280	5280	5280	5280	174
489	20230713	113000	76422720	5300	5300	5300	5300	0
490	20230713	112900	76422720	5300	5300	5300	5300	0
491	20230713	112800	76422720	5300	5300	5300	5300	0
492	20230713	112700	76422720	5300	5300	5300	5300	0
493	20230713	112600	76422720	5300	5300	5300	5300	0
494	20230713	112500	76422720	5300	5300	5300	5300	0
495	20230713	112400	76422720	5300	5300	5300	5300	1
496	20230713	112300	76417420	5280	5280	5280	5280	0
497	20230713	112200	76417420	5280	5280	5280	5280	0
498	20230713	112100	76417420	5280	5280	5280	5280	0
499	20230713	112000	76417420	5280	5280	5280	5280	0
500	20230713	111900	76417420	5280	5280	5280	5280	0
501	20230713	111800	76417420	5280	5280	5280	5280	0
502	20230713	111700	76417420	5280	5280	5280	5280	0
503	20230713	111600	76417420	5280	5280	5280	5280	0
504	20230713	111500	76417420	5280	5280	5280	5280	0
505	20230713	111400	76417420	5280	5280	5280	5280	0
506	20230713	111300	76417420	5280	5280	5280	5280	0
507	20230713	111200	76417420	5280	5280	5280	5280	0
508	20230713	111100	76417420	5280	5280	5280	5280	80
509	20230713	111000	75995020	5280	5280	5280	5280	0
510	20230713	110900	75995020	5280	5280	5280	5280	0
511	20230713	110800	75995020	5280	5280	5280	5280	77
512	20230713	110700	75588460	5300	5300	5300	5300	0
513	20230713	110600	75588460	5300	5300	5300	5300	0
514	20230713	110500	75588460	5300	5300	5300	5300	0
515	20230713	110400	75588460	5300	5300	5300	5300	0
516	20230713	110300	75588460	5300	5300	5300	5300	0
517	20230713	110200	75588460	5300	5300	5300	5300	53
518	20230713	110100	75307560	5300	5300	5300	5300	0
519	20230713	110000	75307560	5300	5300	5300	5300	0
520	20230713	105900	75307560	5300	5300	5300	5300	0
521	20230713	105800	75307560	5300	5300	5300	5300	0
522	20230713	105700	75307560	5300	5300	5300	5300	0
523	20230713	105600	75307560	5300	5300	5300	5300	0
524	20230713	105500	75307560	5300	5300	5300	5300	3
525	20230713	105400	75291660	5300	5300	5300	5300	0
526	20230713	105300	75291660	5300	5300	5300	5300	0
527	20230713	105200	75291660	5300	5300	5300	5300	0
528	20230713	105100	75291660	5300	5300	5300	5300	0
529	20230713	105000	75291660	5300	5300	5300	5300	188
530	20230713	104900	74295260	5300	5300	5300	5300	0
531	20230713	104800	74295260	5300	5300	5300	5300	20
532	20230713	104700	74189260	5300	5300	5300	5300	0
533	20230713	104600	74189260	5300	5300	5300	5300	0
534	20230713	104500	74189260	5300	5300	5300	5300	0
535	20230713	104400	74189260	5300	5300	5300	5300	0
536	20230713	104300	74189260	5300	5300	5300	5300	0
537	20230713	104200	74189260	5300	5300	5300	5300	2
538	20230713	104100	74178660	5300	5300	5300	5300	0
539	20230713	104000	74178660	5300	5300	5300	5300	0
540	20230713	103900	74178660	5300	5300	5300	5300	0
541	20230713	103800	74178660	5300	5300	5300	5300	0
542	20230713	103700	74178660	5300	5300	5300	5300	1
543	20230713	103600	74173360	5300	5300	5300	5300	0
544	20230713	103500	74173360	5300	5290	5300	5290	10
545	20230713	103400	74120380	5290	5290	5290	5290	28
546	20230713	103300	73972260	5290	5290	5290	5290	0
547	20230713	103200	73972260	5290	5290	5290	5290	0
548	20230713	103100	73972260	5290	5290	5290	5290	0
549	20230713	103000	73972260	5290	5290	5290	5290	0
550	20230713	102900	73972260	5290	5290	5290	5290	183
551	20230713	102800	73004190	5290	5290	5290	5290	0
552	20230713	102700	73004190	5290	5290	5290	5290	4
553	20230713	102600	72983030	5300	5300	5300	5300	0
554	20230713	102500	72983030	5300	5300	5300	5300	0
555	20230713	102400	72983030	5300	5300	5300	5300	0
556	20230713	102300	72983030	5300	5300	5300	5300	0
557	20230713	102200	72983030	5300	5300	5300	5300	0
558	20230713	102100	72983030	5300	5300	5300	5300	0
559	20230713	102000	72983030	5300	5300	5300	5300	0
560	20230713	101900	72983030	5300	5300	5300	5300	0
561	20230713	101800	72983030	5300	5300	5300	5300	0
562	20230713	101700	72983030	5300	5300	5300	5300	0
563	20230713	101600	72983030	5300	5300	5300	5300	0
564	20230713	101500	72983030	5300	5300	5300	5300	0
565	20230713	101400	72983030	5300	5300	5300	5300	0
566	20230713	101300	72983030	5300	5300	5300	5300	20
567	20230713	101200	72877030	5320	5320	5320	5320	20
568	20230713	101100	72770630	5230	5290	5290	5230	448
569	20230713	101000	70416980	5330	5330	5330	5330	0
570	20230713	100900	70416980	5330	5330	5330	5330	0
571	20230713	100800	70416980	5330	5330	5330	5330	0
572	20230713	100700	70416980	5330	5330	5330	5330	16
573	20230713	100600	70331700	5300	5300	5300	5300	0
574	20230713	100500	70331700	5300	5300	5300	5300	18
575	20230713	100400	70236300	5300	5310	5310	5300	1277
576	20230713	100300	63468100	5330	5320	5330	5320	214
577	20230713	100200	62329610	5320	5330	5330	5320	156
578	20230713	100100	61499630	5320	5320	5320	5320	0
579	20230713	100000	61499630	5320	5320	5320	5320	244
580	20230713	095900	60201550	5320	5320	5320	5320	40
581	20230713	095800	59988750	5320	5320	5320	5320	10
582	20230713	095700	59935550	5330	5320	5330	5320	501
583	20230713	095600	57270130	5320	5320	5320	5320	1
584	20230713	095500	57264810	5310	5310	5310	5310	8
585	20230713	095400	57222330	5320	5320	5320	5320	0
586	20230713	095300	57222330	5320	5320	5320	5320	0
587	20230713	095200	57222330	5320	5290	5320	5290	51
588	20230713	095100	56952510	5320	5300	5320	5300	51
589	20230713	095000	56682190	5300	5290	5300	5290	1068
590	20230713	094900	51030130	5290	5290	5290	5290	0
591	20230713	094800	51030130	5290	5290	5290	5290	0
592	20230713	094700	51030130	5290	5290	5290	5290	15
593	20230713	094600	50950780	5300	5300	5300	5300	0
594	20230713	094500	50950780	5300	5300	5300	5300	0
595	20230713	094400	50950780	5300	5300	5300	5300	11
596	20230713	094300	50892480	5260	5270	5270	5260	19
597	20230713	094200	50792370	5300	5300	5300	5300	1
598	20230713	094100	50787070	5270	5270	5270	5270	15
599	20230713	094000	50708020	5300	5300	5300	5300	571
600	20230713	093900	47681720	5300	5300	5300	5300	0
601	20230713	093800	47681720	5300	5290	5300	5290	3057
602	20230713	093700	31510180	5290	5290	5290	5290	0
603	20230713	093600	31510180	5290	5290	5290	5290	100
604	20230713	093500	30981180	5290	5260	5290	5250	103
605	20230713	093400	30440170	5260	5290	5290	5260	7
606	20230713	093300	30403320	5290	5290	5290	5290	0
607	20230713	093200	30403320	5290	5290	5290	5290	1
608	20230713	093100	30398030	5280	5280	5280	5280	174
609	20230713	093000	29479310	5280	5280	5280	5280	0
610	20230713	092900	29479310	5280	5280	5280	5280	0
611	20230713	092800	29479310	5280	5280	5280	5280	0
612	20230713	092700	29479310	5280	5280	5280	5280	0
613	20230713	092600	29479310	5280	5280	5280	5280	2
614	20230713	092500	29468750	5280	5280	5280	5280	0
615	20230713	092400	29468750	5280	5280	5280	5280	1
616	20230713	092300	29463470	5240	5240	5240	5240	0
617	20230713	092200	29463470	5240	5240	5240	5240	1
618	20230713	092100	29458230	5270	5270	5270	5270	546
619	20230713	092000	26580810	5260	5260	5260	5260	20
620	20230713	091900	26475610	5260	5270	5270	5260	190
621	20230713	091800	25476200	5270	5270	5270	5270	8
622	20230713	091700	25434040	5270	5270	5270	5270	0
623	20230713	091600	25434040	5270	5270	5270	5270	10
624	20230713	091500	25381340	5280	5280	5280	5280	4
625	20230713	091400	25360220	5280	5280	5280	5280	0
626	20230713	091300	25360220	5280	5280	5280	5280	0
627	20230713	091200	25360220	5280	5270	5280	5230	169
628	20230713	091100	24473620	5230	5240	5240	5230	1680
629	20230713	091000	15684820	5280	5280	5280	5280	0
630	20230713	090900	15684820	5280	5230	5280	5230	1706
631	20230713	090800	6678440	5280	5280	5280	5280	0
632	20230713	090700	6678440	5280	5280	5280	5280	32
633	20230713	090600	6509480	5280	5280	5280	5280	1
634	20230713	090500	6504200	5230	5290	5290	5230	598
635	20230713	090400	3372650	5270	5270	5270	5270	100
636	20230713	090300	2845650	5270	5220	5270	5220	21
637	20230713	090200	2735980	5230	5230	5230	5230	10
638	20230713	090100	2683680	5230	5230	5230	5230	0
639	20230713	090000	2683680	5230	5200	5230	5200	516