KissMeData/131030/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200100	86112420	5390	5390	5390	5390	231
3	20230717	200000	86112420	5390	5390	5390	5390	0
4	20230717	195900	86112420	5390	5390	5390	5390	0
5	20230717	195800	86112420	5390	5390	5390	5390	0
6	20230717	195700	86112420	5390	5390	5390	5390	0
7	20230717	195600	86112420	5390	5390	5390	5390	0
8	20230717	195500	86112420	5390	5390	5390	5390	0
9	20230717	195400	86112420	5390	5390	5390	5390	0
10	20230717	195300	86112420	5390	5390	5390	5390	0
11	20230717	195200	86112420	5390	5390	5390	5390	0
12	20230717	195100	86112420	5390	5390	5390	5390	0
13	20230717	195000	86112420	5390	5390	5390	5390	0
14	20230717	194900	86112420	5390	5390	5390	5390	0
15	20230717	194800	86112420	5390	5390	5390	5390	0
16	20230717	194700	86112420	5390	5390	5390	5390	0
17	20230717	194600	86112420	5390	5390	5390	5390	0
18	20230717	194500	86112420	5390	5390	5390	5390	0
19	20230717	194400	86112420	5390	5390	5390	5390	0
20	20230717	194300	86112420	5390	5390	5390	5390	0
21	20230717	194200	86112420	5390	5390	5390	5390	0
22	20230717	194100	86112420	5390	5390	5390	5390	0
23	20230717	194000	86112420	5390	5390	5390	5390	0
24	20230717	193900	86112420	5390	5390	5390	5390	0
25	20230717	193800	86112420	5390	5390	5390	5390	0
26	20230717	193700	86112420	5390	5390	5390	5390	0
27	20230717	193600	86112420	5390	5390	5390	5390	0
28	20230717	193500	86112420	5390	5390	5390	5390	0
29	20230717	193400	86112420	5390	5390	5390	5390	0
30	20230717	193300	86112420	5390	5390	5390	5390	0
31	20230717	193200	86112420	5390	5390	5390	5390	0
32	20230717	193100	86112420	5390	5390	5390	5390	231
33	20230717	193000	86112420	5390	5390	5390	5390	0
34	20230717	192900	86112420	5390	5390	5390	5390	0
35	20230717	192800	86112420	5390	5390	5390	5390	0
36	20230717	192700	86112420	5390	5390	5390	5390	0
37	20230717	192600	86112420	5390	5390	5390	5390	0
38	20230717	192500	86112420	5390	5390	5390	5390	0
39	20230717	192400	86112420	5390	5390	5390	5390	0
40	20230717	192300	86112420	5390	5390	5390	5390	0
41	20230717	192200	86112420	5390	5390	5390	5390	0
42	20230717	192100	86112420	5390	5390	5390	5390	0
43	20230717	192000	86112420	5390	5390	5390	5390	0
44	20230717	191900	86112420	5390	5390	5390	5390	0
45	20230717	191800	86112420	5390	5390	5390	5390	0
46	20230717	191700	86112420	5390	5390	5390	5390	0
47	20230717	191600	86112420	5390	5390	5390	5390	0
48	20230717	191500	86112420	5390	5390	5390	5390	0
49	20230717	191400	86112420	5390	5390	5390	5390	0
50	20230717	191300	86112420	5390	5390	5390	5390	0
51	20230717	191200	86112420	5390	5390	5390	5390	0
52	20230717	191100	86112420	5390	5390	5390	5390	0
53	20230717	191000	86112420	5390	5390	5390	5390	0
54	20230717	190900	86112420	5390	5390	5390	5390	0
55	20230717	190800	86112420	5390	5390	5390	5390	0
56	20230717	190700	86112420	5390	5390	5390	5390	0
57	20230717	190600	86112420	5390	5390	5390	5390	0
58	20230717	190500	86112420	5390	5390	5390	5390	0
59	20230717	190400	86112420	5390	5390	5390	5390	0
60	20230717	190300	86112420	5390	5390	5390	5390	0
61	20230717	190200	86112420	5390	5390	5390	5390	0
62	20230717	190100	86112420	5390	5390	5390	5390	231
63	20230717	190000	86112420	5390	5390	5390	5390	0
64	20230717	185900	86112420	5390	5390	5390	5390	0
65	20230717	185800	86112420	5390	5390	5390	5390	0
66	20230717	185700	86112420	5390	5390	5390	5390	0
67	20230717	185600	86112420	5390	5390	5390	5390	0
68	20230717	185500	86112420	5390	5390	5390	5390	0
69	20230717	185400	86112420	5390	5390	5390	5390	0
70	20230717	185300	86112420	5390	5390	5390	5390	0
71	20230717	185200	86112420	5390	5390	5390	5390	0
72	20230717	185100	86112420	5390	5390	5390	5390	0
73	20230717	185000	86112420	5390	5390	5390	5390	0
74	20230717	184900	86112420	5390	5390	5390	5390	0
75	20230717	184800	86112420	5390	5390	5390	5390	0
76	20230717	184700	86112420	5390	5390	5390	5390	0
77	20230717	184600	86112420	5390	5390	5390	5390	0
78	20230717	184500	86112420	5390	5390	5390	5390	0
79	20230717	184400	86112420	5390	5390	5390	5390	0
80	20230717	184300	86112420	5390	5390	5390	5390	0
81	20230717	184200	86112420	5390	5390	5390	5390	0
82	20230717	184100	86112420	5390	5390	5390	5390	0
83	20230717	184000	86112420	5390	5390	5390	5390	0
84	20230717	183900	86112420	5390	5390	5390	5390	0
85	20230717	183800	86112420	5390	5390	5390	5390	0
86	20230717	183700	86112420	5390	5390	5390	5390	0
87	20230717	183600	86112420	5390	5390	5390	5390	0
88	20230717	183500	86112420	5390	5390	5390	5390	0
89	20230717	183400	86112420	5390	5390	5390	5390	0
90	20230717	183300	86112420	5390	5390	5390	5390	0
91	20230717	183200	86112420	5390	5390	5390	5390	0
92	20230717	183100	86112420	5390	5390	5390	5390	231
93	20230717	183000	86112420	5390	5390	5390	5390	0
94	20230717	182900	86112420	5390	5390	5390	5390	0
95	20230717	182800	86112420	5390	5390	5390	5390	0
96	20230717	182700	86112420	5390	5390	5390	5390	0
97	20230717	182600	86112420	5390	5390	5390	5390	0
98	20230717	182500	86112420	5390	5390	5390	5390	0
99	20230717	182400	86112420	5390	5390	5390	5390	0
100	20230717	182300	86112420	5390	5390	5390	5390	0
101	20230717	182200	86112420	5390	5390	5390	5390	0
102	20230717	182100	86112420	5390	5390	5390	5390	0
103	20230717	182000	86112420	5390	5390	5390	5390	0
104	20230717	181900	86112420	5390	5390	5390	5390	0
105	20230717	181800	86112420	5390	5390	5390	5390	0
106	20230717	181700	86112420	5390	5390	5390	5390	0
107	20230717	181600	86112420	5390	5390	5390	5390	0
108	20230717	181500	86112420	5390	5390	5390	5390	0
109	20230717	181400	86112420	5390	5390	5390	5390	0
110	20230717	181300	86112420	5390	5390	5390	5390	0
111	20230717	181200	86112420	5390	5390	5390	5390	0
112	20230717	181100	86112420	5390	5390	5390	5390	0
113	20230717	181000	86112420	5390	5390	5390	5390	0
114	20230717	180900	86112420	5390	5390	5390	5390	0
115	20230717	180800	86112420	5390	5390	5390	5390	0
116	20230717	180700	86112420	5390	5390	5390	5390	0
117	20230717	180600	86112420	5390	5390	5390	5390	0
118	20230717	180500	86112420	5390	5390	5390	5390	0
119	20230717	180400	86112420	5390	5390	5390	5390	0
120	20230717	180300	86112420	5390	5390	5390	5390	0
121	20230717	180200	86112420	5390	5390	5390	5390	0
122	20230717	180100	86112420	5390	5390	5390	5390	231
123	20230717	180000	86112420	5390	5390	5390	5390	0
124	20230717	175900	86112420	5390	5390	5390	5390	0
125	20230717	175800	86112420	5390	5390	5390	5390	0
126	20230717	175700	86112420	5390	5390	5390	5390	0
127	20230717	175600	86112420	5390	5390	5390	5390	0
128	20230717	175500	86112420	5390	5390	5390	5390	0
129	20230717	175400	86112420	5390	5390	5390	5390	0
130	20230717	175300	86112420	5390	5390	5390	5390	0
131	20230717	175200	86112420	5390	5390	5390	5390	0
132	20230717	175100	86112420	5390	5390	5390	5390	0
133	20230717	175000	86112420	5390	5390	5390	5390	0
134	20230717	174900	86112420	5390	5390	5390	5390	0
135	20230717	174800	86112420	5390	5390	5390	5390	0
136	20230717	174700	86112420	5390	5390	5390	5390	0
137	20230717	174600	86112420	5390	5390	5390	5390	0
138	20230717	174500	86112420	5390	5390	5390	5390	0
139	20230717	174400	86112420	5390	5390	5390	5390	0
140	20230717	174300	86112420	5390	5390	5390	5390	0
141	20230717	174200	86112420	5390	5390	5390	5390	0
142	20230717	174100	86112420	5390	5390	5390	5390	0
143	20230717	174000	86112420	5390	5390	5390	5390	0
144	20230717	173900	86112420	5390	5390	5390	5390	0
145	20230717	173800	86112420	5390	5390	5390	5390	0
146	20230717	173700	86112420	5390	5390	5390	5390	0
147	20230717	173600	86112420	5390	5390	5390	5390	0
148	20230717	173500	86112420	5390	5390	5390	5390	0
149	20230717	173400	86112420	5390	5390	5390	5390	0
150	20230717	173300	86112420	5390	5390	5390	5390	0
151	20230717	173200	86112420	5390	5390	5390	5390	0
152	20230717	173100	86112420	5390	5390	5390	5390	231
153	20230717	173000	86112420	5390	5390	5390	5390	0
154	20230717	172900	86112420	5390	5390	5390	5390	0
155	20230717	172800	86112420	5390	5390	5390	5390	0
156	20230717	172700	86112420	5390	5390	5390	5390	0
157	20230717	172600	86112420	5390	5390	5390	5390	0
158	20230717	172500	86112420	5390	5390	5390	5390	0
159	20230717	172400	86112420	5390	5390	5390	5390	0
160	20230717	172300	86112420	5390	5390	5390	5390	0
161	20230717	172200	86112420	5390	5390	5390	5390	0
162	20230717	172100	86112420	5390	5390	5390	5390	0
163	20230717	172000	86112420	5390	5390	5390	5390	0
164	20230717	171900	86112420	5390	5390	5390	5390	0
165	20230717	171800	86112420	5390	5390	5390	5390	0
166	20230717	171700	86112420	5390	5390	5390	5390	0
167	20230717	171600	86112420	5390	5390	5390	5390	0
168	20230717	171500	86112420	5390	5390	5390	5390	0
169	20230717	171400	86112420	5390	5390	5390	5390	0
170	20230717	171300	86112420	5390	5390	5390	5390	0
171	20230717	171200	86112420	5390	5390	5390	5390	0
172	20230717	171100	86112420	5390	5390	5390	5390	0
173	20230717	171000	86112420	5390	5390	5390	5390	0
174	20230717	170900	86112420	5390	5390	5390	5390	0
175	20230717	170800	86112420	5390	5390	5390	5390	0
176	20230717	170700	86112420	5390	5390	5390	5390	0
177	20230717	170600	86112420	5390	5390	5390	5390	0
178	20230717	170500	86112420	5390	5390	5390	5390	0
179	20230717	170400	86112420	5390	5390	5390	5390	0
180	20230717	170300	86112420	5390	5390	5390	5390	0
181	20230717	170200	86112420	5390	5390	5390	5390	0
182	20230717	170100	86112420	5390	5390	5390	5390	231
183	20230717	170000	86112420	5390	5390	5390	5390	0
184	20230717	165900	86112420	5390	5390	5390	5390	0
185	20230717	165800	86112420	5390	5390	5390	5390	0
186	20230717	165700	86112420	5390	5390	5390	5390	0
187	20230717	165600	86112420	5390	5390	5390	5390	0
188	20230717	165500	86112420	5390	5390	5390	5390	0
189	20230717	165400	86112420	5390	5390	5390	5390	0
190	20230717	165300	86112420	5390	5390	5390	5390	0
191	20230717	165200	86112420	5390	5390	5390	5390	0
192	20230717	165100	86112420	5390	5390	5390	5390	0
193	20230717	165000	86112420	5390	5390	5390	5390	0
194	20230717	164900	86112420	5390	5390	5390	5390	0
195	20230717	164800	86112420	5390	5390	5390	5390	0
196	20230717	164700	86112420	5390	5390	5390	5390	0
197	20230717	164600	86112420	5390	5390	5390	5390	0
198	20230717	164500	86112420	5390	5390	5390	5390	0
199	20230717	164400	86112420	5390	5390	5390	5390	0
200	20230717	164300	86112420	5390	5390	5390	5390	0
201	20230717	164200	86112420	5390	5390	5390	5390	0
202	20230717	164100	86112420	5390	5390	5390	5390	0
203	20230717	164000	86112420	5390	5390	5390	5390	0
204	20230717	163900	86112420	5390	5390	5390	5390	0
205	20230717	163800	86112420	5390	5390	5390	5390	0
206	20230717	163700	86112420	5390	5390	5390	5390	0
207	20230717	163600	86112420	5390	5390	5390	5390	0
208	20230717	163500	86112420	5390	5390	5390	5390	0
209	20230717	163400	86112420	5390	5390	5390	5390	0
210	20230717	163300	86112420	5390	5390	5390	5390	0
211	20230717	163200	86112420	5390	5390	5390	5390	0
212	20230717	163100	86112420	5390	5390	5390	5390	231
213	20230717	163000	86112420	5390	5390	5390	5390	0
214	20230717	162900	86112420	5390	5390	5390	5390	0
215	20230717	162800	86112420	5390	5390	5390	5390	0
216	20230717	162700	86112420	5390	5390	5390	5390	0
217	20230717	162600	86112420	5390	5390	5390	5390	0
218	20230717	162500	86112420	5390	5390	5390	5390	0
219	20230717	162400	86112420	5390	5390	5390	5390	0
220	20230717	162300	86112420	5390	5390	5390	5390	0
221	20230717	162200	86112420	5390	5390	5390	5390	0
222	20230717	162100	86112420	5390	5390	5390	5390	0
223	20230717	162000	86112420	5390	5390	5390	5390	0
224	20230717	161900	86112420	5390	5390	5390	5390	0
225	20230717	161800	86112420	5390	5390	5390	5390	0
226	20230717	161700	86112420	5390	5390	5390	5390	0
227	20230717	161600	86112420	5390	5390	5390	5390	0
228	20230717	161500	86112420	5390	5390	5390	5390	0
229	20230717	161400	86112420	5390	5390	5390	5390	0
230	20230717	161300	86112420	5390	5390	5390	5390	0
231	20230717	161200	86112420	5390	5390	5390	5390	0
232	20230717	161100	86112420	5390	5390	5390	5390	0
233	20230717	161000	86112420	5390	5390	5390	5390	0
234	20230717	160900	86112420	5390	5390	5390	5390	0
235	20230717	160800	86112420	5390	5390	5390	5390	0
236	20230717	160700	86112420	5390	5390	5390	5390	0
237	20230717	160600	86112420	5390	5390	5390	5390	0
238	20230717	160500	86112420	5390	5390	5390	5390	0
239	20230717	160400	86112420	5390	5390	5390	5390	0
240	20230717	160300	86112420	5390	5390	5390	5390	0
241	20230717	160200	86112420	5390	5390	5390	5390	0
242	20230717	160100	86112420	5390	5390	5390	5390	231
243	20230717	160000	86112420	5390	5390	5390	5390	0
244	20230717	155900	86112420	5390	5390	5390	5390	0
245	20230717	155800	86112420	5390	5390	5390	5390	0
246	20230717	155700	86112420	5390	5390	5390	5390	0
247	20230717	155600	86112420	5390	5390	5390	5390	0
248	20230717	155500	86112420	5390	5390	5390	5390	0
249	20230717	155400	86112420	5390	5390	5390	5390	0
250	20230717	155300	86112420	5390	5390	5390	5390	0
251	20230717	155200	86112420	5390	5390	5390	5390	0
252	20230717	155100	86112420	5390	5390	5390	5390	0
253	20230717	155000	86112420	5390	5390	5390	5390	0
254	20230717	154900	86112420	5390	5390	5390	5390	0
255	20230717	154800	86112420	5390	5390	5390	5390	0
256	20230717	154700	86112420	5390	5390	5390	5390	0
257	20230717	154600	86112420	5390	5390	5390	5390	0
258	20230717	154500	86112420	5390	5390	5390	5390	0
259	20230717	154400	86112420	5390	5390	5390	5390	0
260	20230717	154300	86112420	5390	5390	5390	5390	0
261	20230717	154200	86112420	5390	5390	5390	5390	0
262	20230717	154100	86112420	5390	5390	5390	5390	0
263	20230717	154000	86112420	5390	5390	5390	5390	0
264	20230717	153900	86112420	5390	5390	5390	5390	0
265	20230717	153800	86112420	5390	5390	5390	5390	0
266	20230717	153700	86112420	5390	5390	5390	5390	0
267	20230717	153600	86112420	5390	5390	5390	5390	0
268	20230717	153500	86112420	5390	5390	5390	5390	0
269	20230717	153400	86112420	5390	5390	5390	5390	0
270	20230717	153300	86112420	5390	5390	5390	5390	0
271	20230717	153200	86112420	5390	5390	5390	5390	0
272	20230717	153100	86112420	5390	5390	5390	5390	231
273	20230717	153000	86112420	5390	5390	5390	5390	231
274	20230717	152900	84867330	5370	5370	5370	5370	0
275	20230717	152800	84867330	5370	5370	5370	5370	0
276	20230717	152700	84867330	5370	5370	5370	5370	0
277	20230717	152600	84867330	5370	5370	5370	5370	0
278	20230717	152500	84867330	5370	5370	5370	5370	0
279	20230717	152400	84867330	5370	5370	5370	5370	0
280	20230717	152300	84867330	5370	5370	5370	5370	0
281	20230717	152200	84867330	5370	5370	5370	5370	0
282	20230717	152100	84867330	5370	5370	5370	5370	0
283	20230717	152000	84867330	5370	5370	5370	5370	0
284	20230717	151900	84867330	5370	5370	5370	5370	72
285	20230717	151800	84480690	5360	5360	5360	5360	0
286	20230717	151700	84480690	5360	5360	5360	5360	1
287	20230717	151600	84475330	5370	5370	5370	5370	7
288	20230717	151500	84437740	5360	5360	5360	5360	0
289	20230717	151400	84437740	5360	5360	5360	5360	130
290	20230717	151300	83740940	5370	5370	5370	5370	0
291	20230717	151200	83740940	5370	5370	5370	5370	0
292	20230717	151100	83740940	5370	5370	5370	5370	0
293	20230717	151000	83740940	5370	5370	5370	5370	0
294	20230717	150900	83740940	5370	5370	5370	5370	0
295	20230717	150800	83740940	5370	5370	5370	5370	110
296	20230717	150700	83150240	5370	5370	5370	5370	90
297	20230717	150600	82666940	5370	5360	5370	5360	100
298	20230717	150500	82130930	5380	5380	5380	5380	0
299	20230717	150400	82130930	5380	5380	5380	5380	0
300	20230717	150300	82130930	5380	5380	5380	5380	0
301	20230717	150200	82130930	5380	5380	5380	5380	0
302	20230717	150100	82130930	5380	5380	5380	5380	0
303	20230717	150000	82130930	5380	5380	5380	5380	0
304	20230717	145900	82130930	5380	5380	5380	5380	0
305	20230717	145800	82130930	5380	5380	5380	5380	0
306	20230717	145700	82130930	5380	5380	5380	5380	0
307	20230717	145600	82130930	5380	5380	5380	5380	0
308	20230717	145500	82130930	5380	5380	5380	5380	50
309	20230717	145400	81861930	5370	5370	5370	5370	0
310	20230717	145300	81861930	5370	5370	5370	5370	0
311	20230717	145200	81861930	5370	5370	5370	5370	1
312	20230717	145100	81856560	5380	5380	5380	5380	0
313	20230717	145000	81856560	5380	5380	5380	5380	1
314	20230717	144900	81851180	5370	5370	5370	5370	5
315	20230717	144800	81824330	5390	5390	5390	5390	0
316	20230717	144700	81824330	5390	5390	5390	5390	0
317	20230717	144600	81824330	5390	5390	5390	5390	0
318	20230717	144500	81824330	5390	5390	5390	5390	0
319	20230717	144400	81824330	5390	5390	5390	5390	0
320	20230717	144300	81824330	5390	5390	5390	5390	0
321	20230717	144200	81824330	5390	5380	5390	5380	9
322	20230717	144100	81775890	5380	5380	5380	5380	100
323	20230717	144000	81237890	5380	5380	5380	5380	0
324	20230717	143900	81237890	5380	5380	5380	5380	1
325	20230717	143800	81232510	5370	5370	5370	5370	18
326	20230717	143700	81135850	5390	5390	5390	5390	0
327	20230717	143600	81135850	5390	5390	5390	5390	0
328	20230717	143500	81135850	5390	5390	5390	5390	0
329	20230717	143400	81135850	5390	5390	5390	5390	0
330	20230717	143300	81135850	5390	5390	5390	5390	0
331	20230717	143200	81135850	5390	5390	5390	5390	0
332	20230717	143100	81135850	5390	5390	5390	5390	0
333	20230717	143000	81135850	5390	5390	5390	5390	1
334	20230717	142900	81130460	5380	5380	5380	5380	0
335	20230717	142800	81130460	5380	5380	5380	5380	0
336	20230717	142700	81130460	5380	5380	5380	5380	0
337	20230717	142600	81130460	5380	5380	5380	5380	17
338	20230717	142500	81039000	5390	5390	5390	5390	0
339	20230717	142400	81039000	5390	5390	5390	5390	0
340	20230717	142300	81039000	5390	5390	5390	5390	0
341	20230717	142200	81039000	5390	5390	5390	5390	0
342	20230717	142100	81039000	5390	5390	5390	5390	0
343	20230717	142000	81039000	5390	5390	5390	5390	0
344	20230717	141900	81039000	5390	5390	5390	5390	0
345	20230717	141800	81039000	5390	5390	5390	5390	0
346	20230717	141700	81039000	5390	5390	5390	5390	0
347	20230717	141600	81039000	5390	5390	5390	5390	0
348	20230717	141500	81039000	5390	5390	5390	5390	10
349	20230717	141400	80985100	5360	5360	5360	5360	0
350	20230717	141300	80985100	5360	5360	5360	5360	0
351	20230717	141200	80985100	5360	5360	5360	5360	0
352	20230717	141100	80985100	5360	5360	5360	5360	0
353	20230717	141000	80985100	5360	5360	5360	5360	0
354	20230717	140900	80985100	5360	5360	5360	5360	0
355	20230717	140800	80985100	5360	5360	5360	5360	0
356	20230717	140700	80985100	5360	5360	5360	5360	0
357	20230717	140600	80985100	5360	5360	5360	5360	0
358	20230717	140500	80985100	5360	5360	5360	5360	4
359	20230717	140400	80963660	5360	5360	5360	5360	0
360	20230717	140300	80963660	5360	5360	5360	5360	0
361	20230717	140200	80963660	5360	5360	5360	5360	0
362	20230717	140100	80963660	5360	5360	5360	5360	0
363	20230717	140000	80963660	5360	5360	5360	5360	0
364	20230717	135900	80963660	5360	5360	5360	5360	0
365	20230717	135800	80963660	5360	5360	5360	5360	0
366	20230717	135700	80963660	5360	5360	5360	5360	0
367	20230717	135600	80963660	5360	5360	5360	5360	0
368	20230717	135500	80963660	5360	5360	5360	5360	0
369	20230717	135400	80963660	5360	5360	5360	5360	0
370	20230717	135300	80963660	5360	5360	5360	5360	0
371	20230717	135200	80963660	5360	5360	5360	5360	0
372	20230717	135100	80963660	5360	5360	5360	5360	0
373	20230717	135000	80963660	5360	5360	5360	5360	0
374	20230717	134900	80963660	5360	5360	5360	5360	0
375	20230717	134800	80963660	5360	5370	5390	5350	2484
376	20230717	134700	67663310	5390	5390	5390	5390	0
377	20230717	134600	67663310	5390	5390	5390	5390	0
378	20230717	134500	67663310	5390	5390	5390	5390	0
379	20230717	134400	67663310	5390	5390	5390	5390	100
380	20230717	134300	67124310	5390	5390	5390	5390	0
381	20230717	134200	67124310	5390	5390	5390	5390	0
382	20230717	134100	67124310	5390	5390	5390	5390	0
383	20230717	134000	67124310	5390	5390	5390	5390	0
384	20230717	133900	67124310	5390	5390	5390	5390	0
385	20230717	133800	67124310	5390	5360	5390	5360	274
386	20230717	133700	65651180	5380	5360	5380	5360	130
387	20230717	133600	64953180	5380	5380	5380	5360	300
388	20230717	133500	63341580	5360	5360	5360	5360	60
389	20230717	133400	63019980	5360	5360	5360	5360	20
390	20230717	133300	62912780	5380	5380	5380	5380	0
391	20230717	133200	62912780	5380	5380	5380	5380	0
392	20230717	133100	62912780	5380	5360	5380	5360	183
393	20230717	133000	61931880	5370	5370	5370	5370	0
394	20230717	132900	61931880	5370	5370	5370	5370	0
395	20230717	132800	61931880	5370	5370	5370	5370	0
396	20230717	132700	61931880	5370	5370	5370	5370	0
397	20230717	132600	61931880	5370	5370	5370	5370	41
398	20230717	132500	61711710	5370	5370	5370	5370	10
399	20230717	132400	61658010	5370	5370	5370	5370	0
400	20230717	132300	61658010	5370	5370	5370	5370	46
401	20230717	132200	61410990	5370	5370	5370	5370	0
402	20230717	132100	61410990	5370	5370	5370	5370	0
403	20230717	132000	61410990	5370	5370	5370	5370	0
404	20230717	131900	61410990	5370	5370	5370	5370	0
405	20230717	131800	61410990	5370	5370	5370	5370	0
406	20230717	131700	61410990	5370	5370	5370	5370	12
407	20230717	131600	61346550	5360	5360	5360	5360	39
408	20230717	131500	61137510	5370	5370	5370	5370	0
409	20230717	131400	61137510	5370	5370	5370	5370	0
410	20230717	131300	61137510	5370	5370	5370	5370	267
411	20230717	131200	59703720	5380	5380	5380	5380	0
412	20230717	131100	59703720	5380	5380	5380	5380	0
413	20230717	131000	59703720	5380	5380	5380	5380	0
414	20230717	130900	59703720	5380	5380	5380	5380	0
415	20230717	130800	59703720	5380	5380	5380	5380	0
416	20230717	130700	59703720	5380	5380	5380	5380	0
417	20230717	130600	59703720	5380	5380	5380	5380	0
418	20230717	130500	59703720	5380	5380	5380	5380	1
419	20230717	130400	59698340	5380	5380	5380	5380	0
420	20230717	130300	59698340	5380	5380	5380	5380	0
421	20230717	130200	59698340	5380	5380	5380	5380	0
422	20230717	130100	59698340	5380	5380	5380	5380	0
423	20230717	130000	59698340	5380	5380	5380	5380	0
424	20230717	125900	59698340	5380	5380	5380	5380	0
425	20230717	125800	59698340	5380	5380	5380	5380	0
426	20230717	125700	59698340	5380	5380	5380	5380	0
427	20230717	125600	59698340	5380	5380	5380	5380	0
428	20230717	125500	59698340	5380	5380	5380	5380	0
429	20230717	125400	59698340	5380	5380	5380	5380	18
430	20230717	125300	59601500	5380	5380	5380	5380	0
431	20230717	125200	59601500	5380	5380	5380	5380	1
432	20230717	125100	59596120	5380	5380	5380	5380	1
433	20230717	125000	59590740	5390	5390	5390	5390	2
434	20230717	124900	59579960	5390	5390	5390	5390	0
435	20230717	124800	59579960	5390	5390	5390	5390	2
436	20230717	124700	59569180	5390	5390	5390	5390	0
437	20230717	124600	59569180	5390	5390	5390	5390	0
438	20230717	124500	59569180	5390	5390	5390	5390	0
439	20230717	124400	59569180	5390	5390	5390	5390	0
440	20230717	124300	59569180	5390	5390	5390	5390	0
441	20230717	124200	59569180	5390	5390	5390	5390	0
442	20230717	124100	59569180	5390	5390	5390	5390	0
443	20230717	124000	59569180	5390	5390	5390	5390	100
444	20230717	123900	59030180	5380	5380	5380	5380	0
445	20230717	123800	59030180	5380	5380	5380	5380	0
446	20230717	123700	59030180	5380	5380	5380	5380	0
447	20230717	123600	59030180	5380	5380	5380	5380	1
448	20230717	123500	59024800	5380	5380	5380	5380	270
449	20230717	123400	57572200	5390	5390	5390	5390	1
450	20230717	123300	57566810	5380	5380	5380	5380	0
451	20230717	123200	57566810	5380	5380	5380	5380	3
452	20230717	123100	57550670	5380	5380	5380	5380	0
453	20230717	123000	57550670	5380	5380	5380	5380	0
454	20230717	122900	57550670	5380	5380	5380	5380	0
455	20230717	122800	57550670	5380	5380	5380	5380	0
456	20230717	122700	57550670	5380	5380	5380	5380	0
457	20230717	122600	57550670	5380	5380	5380	5380	0
458	20230717	122500	57550670	5380	5380	5380	5380	0
459	20230717	122400	57550670	5380	5380	5380	5380	0
460	20230717	122300	57550670	5380	5380	5380	5380	0
461	20230717	122200	57550670	5380	5380	5380	5380	0
462	20230717	122100	57550670	5380	5380	5380	5380	0
463	20230717	122000	57550670	5380	5380	5380	5380	0
464	20230717	121900	57550670	5380	5380	5380	5380	0
465	20230717	121800	57550670	5380	5380	5380	5380	0
466	20230717	121700	57550670	5380	5380	5380	5380	50
467	20230717	121600	57281670	5380	5380	5380	5380	0
468	20230717	121500	57281670	5380	5380	5380	5380	0
469	20230717	121400	57281670	5380	5380	5380	5380	0
470	20230717	121300	57281670	5380	5390	5390	5380	16
471	20230717	121200	57195580	5370	5370	5370	5370	0
472	20230717	121100	57195580	5370	5370	5370	5370	0
473	20230717	121000	57195580	5370	5370	5370	5370	0
474	20230717	120900	57195580	5370	5370	5370	5370	0
475	20230717	120800	57195580	5370	5370	5370	5370	0
476	20230717	120700	57195580	5370	5370	5370	5370	10
477	20230717	120600	57141880	5390	5390	5390	5390	50
478	20230717	120500	56872380	5390	5390	5390	5390	0
479	20230717	120400	56872380	5390	5390	5390	5390	0
480	20230717	120300	56872380	5390	5390	5390	5390	0
481	20230717	120200	56872380	5390	5390	5390	5390	0
482	20230717	120100	56872380	5390	5390	5390	5390	0
483	20230717	120000	56872380	5390	5390	5390	5390	0
484	20230717	115900	56872380	5390	5390	5390	5390	0
485	20230717	115800	56872380	5390	5390	5390	5390	0
486	20230717	115700	56872380	5390	5390	5390	5390	0
487	20230717	115600	56872380	5390	5390	5390	5390	0
488	20230717	115500	56872380	5390	5390	5390	5390	0
489	20230717	115400	56872380	5390	5390	5390	5390	0
490	20230717	115300	56872380	5390	5390	5390	5390	0
491	20230717	115200	56872380	5390	5390	5390	5390	0
492	20230717	115100	56872380	5390	5390	5390	5390	0
493	20230717	115000	56872380	5390	5390	5390	5390	0
494	20230717	114900	56872380	5390	5390	5390	5390	0
495	20230717	114800	56872380	5390	5390	5390	5390	20
496	20230717	114700	56764580	5390	5390	5390	5390	6
497	20230717	114600	56732240	5390	5380	5390	5380	2
498	20230717	114500	56721470	5410	5410	5410	5410	0
499	20230717	114400	56721470	5410	5410	5410	5410	0
500	20230717	114300	56721470	5410	5410	5410	5410	0
501	20230717	114200	56721470	5410	5410	5410	5410	0
502	20230717	114100	56721470	5410	5410	5410	5410	0
503	20230717	114000	56721470	5410	5380	5410	5380	1019
504	20230717	113900	51216770	5380	5380	5380	5380	0
505	20230717	113800	51216770	5380	5380	5380	5380	0
506	20230717	113700	51216770	5380	5380	5380	5380	1
507	20230717	113600	51211390	5390	5390	5390	5390	0
508	20230717	113500	51211390	5390	5390	5390	5390	1
509	20230717	113400	51206000	5390	5390	5390	5390	0
510	20230717	113300	51206000	5390	5390	5390	5390	0
511	20230717	113200	51206000	5390	5390	5390	5390	0
512	20230717	113100	51206000	5390	5390	5390	5360	102
513	20230717	113000	50659220	5370	5370	5370	5370	0
514	20230717	112900	50659220	5370	5370	5370	5370	0
515	20230717	112800	50659220	5370	5370	5370	5370	0
516	20230717	112700	50659220	5370	5370	5370	5370	0
517	20230717	112600	50659220	5370	5370	5370	5370	0
518	20230717	112500	50659220	5370	5370	5370	5370	0
519	20230717	112400	50659220	5370	5370	5370	5370	2
520	20230717	112300	50648480	5370	5370	5370	5370	102
521	20230717	112200	50100740	5390	5390	5390	5390	0
522	20230717	112100	50100740	5390	5390	5390	5390	0
523	20230717	112000	50100740	5390	5390	5390	5390	0
524	20230717	111900	50100740	5390	5390	5390	5390	0
525	20230717	111800	50100740	5390	5390	5390	5390	0
526	20230717	111700	50100740	5390	5390	5390	5390	30
527	20230717	111600	49939040	5390	5370	5390	5370	3
528	20230717	111500	49922910	5370	5370	5370	5370	0
529	20230717	111400	49922910	5370	5370	5370	5370	47
530	20230717	111300	49670520	5390	5390	5390	5390	0
531	20230717	111200	49670520	5390	5390	5390	5390	0
532	20230717	111100	49670520	5390	5390	5390	5390	0
533	20230717	111000	49670520	5390	5390	5390	5390	0
534	20230717	110900	49670520	5390	5390	5390	5390	0
535	20230717	110800	49670520	5390	5390	5390	5390	0
536	20230717	110700	49670520	5390	5390	5390	5390	0
537	20230717	110600	49670520	5390	5360	5390	5360	41
538	20230717	110500	49450730	5390	5390	5390	5390	15
539	20230717	110400	49369880	5390	5390	5390	5390	0
540	20230717	110300	49369880	5390	5390	5390	5390	0
541	20230717	110200	49369880	5390	5390	5390	5390	1
542	20230717	110100	49364490	5360	5360	5360	5360	0
543	20230717	110000	49364490	5360	5390	5390	5360	90
544	20230717	105900	48879450	5390	5360	5390	5360	2001
545	20230717	105800	38154060	5360	5360	5360	5360	1000
546	20230717	105700	32794060	5390	5390	5390	5390	0
547	20230717	105600	32794060	5390	5380	5390	5360	2001
548	20230717	105500	22056150	5390	5390	5390	5390	0
549	20230717	105400	22056150	5390	5390	5390	5390	0
550	20230717	105300	22056150	5390	5390	5390	5390	0
551	20230717	105200	22056150	5390	5390	5390	5390	0
552	20230717	105100	22056150	5390	5390	5390	5390	0
553	20230717	105000	22056150	5390	5390	5390	5390	0
554	20230717	104900	22056150	5390	5390	5390	5390	0
555	20230717	104800	22056150	5390	5390	5390	5390	0
556	20230717	104700	22056150	5390	5390	5390	5390	4
557	20230717	104600	22034590	5380	5380	5380	5380	10
558	20230717	104500	21980790	5400	5400	5400	5400	0
559	20230717	104400	21980790	5400	5400	5400	5400	0
560	20230717	104300	21980790	5400	5400	5400	5400	0
561	20230717	104200	21980790	5400	5400	5400	5400	1
562	20230717	104100	21975390	5390	5390	5390	5390	0
563	20230717	104000	21975390	5390	5390	5390	5390	1
564	20230717	103900	21970000	5400	5400	5400	5400	0
565	20230717	103800	21970000	5400	5390	5400	5390	2
566	20230717	103700	21959210	5390	5390	5390	5390	0
567	20230717	103600	21959210	5390	5390	5390	5390	0
568	20230717	103500	21959210	5390	5390	5390	5390	24
569	20230717	103400	21829850	5390	5390	5390	5380	220
570	20230717	103300	20646050	5390	5390	5390	5390	0
571	20230717	103200	20646050	5390	5390	5390	5390	1
572	20230717	103100	20640660	5390	5390	5390	5390	1
573	20230717	103000	20635270	5390	5380	5390	5380	10
574	20230717	102900	20581460	5380	5380	5380	5380	0
575	20230717	102800	20581460	5380	5380	5380	5380	1
576	20230717	102700	20576080	5380	5380	5380	5380	6
577	20230717	102600	20543800	5390	5390	5390	5390	1
578	20230717	102500	20538410	5380	5380	5380	5380	12
579	20230717	102400	20473850	5390	5390	5390	5390	1
580	20230717	102300	20468460	5400	5400	5400	5400	0
581	20230717	102200	20468460	5400	5400	5400	5400	0
582	20230717	102100	20468460	5400	5400	5400	5400	0
583	20230717	102000	20468460	5400	5400	5400	5400	10
584	20230717	101900	20414460	5390	5400	5400	5390	14
585	20230717	101800	20338900	5410	5410	5410	5410	0
586	20230717	101700	20338900	5410	5410	5410	5410	0
587	20230717	101600	20338900	5410	5410	5410	5410	1
588	20230717	101500	20333490	5410	5410	5410	5410	0
589	20230717	101400	20333490	5410	5410	5410	5410	0
590	20230717	101300	20333490	5410	5410	5410	5410	0
591	20230717	101200	20333490	5410	5410	5410	5410	0
592	20230717	101100	20333490	5410	5410	5410	5410	0
593	20230717	101000	20333490	5410	5410	5410	5410	0
594	20230717	100900	20333490	5410	5410	5410	5410	0
595	20230717	100800	20333490	5410	5410	5410	5410	2
596	20230717	100700	20322670	5410	5410	5410	5410	1
597	20230717	100600	20317260	5410	5410	5410	5410	1
598	20230717	100500	20311850	5370	5370	5370	5370	0
599	20230717	100400	20311850	5370	5370	5370	5370	0
600	20230717	100300	20311850	5370	5370	5370	5370	0
601	20230717	100200	20311850	5370	5380	5380	5370	1593
602	20230717	100100	11745090	5390	5390	5390	5390	7
603	20230717	100000	11707360	5390	5390	5390	5390	25
604	20230717	095900	11572610	5390	5390	5390	5390	32
605	20230717	095800	11400130	5390	5390	5390	5390	0
606	20230717	095700	11400130	5390	5390	5390	5390	0
607	20230717	095600	11400130	5390	5390	5390	5390	60
608	20230717	095500	11076730	5390	5390	5390	5390	10
609	20230717	095400	11022830	5400	5400	5400	5400	0
610	20230717	095300	11022830	5400	5400	5400	5400	10
611	20230717	095200	10968830	5400	5400	5400	5400	11
612	20230717	095100	10909430	5410	5410	5410	5410	0
613	20230717	095000	10909430	5410	5410	5410	5410	0
614	20230717	094900	10909430	5410	5410	5410	5410	0
615	20230717	094800	10909430	5410	5410	5410	5410	1
616	20230717	094700	10904020	5410	5410	5410	5410	0
617	20230717	094600	10904020	5410	5410	5410	5410	0
618	20230717	094500	10904020	5410	5410	5410	5410	0
619	20230717	094400	10904020	5410	5410	5410	5410	0
620	20230717	094300	10904020	5410	5410	5410	5410	97
621	20230717	094200	10379250	5410	5410	5410	5410	0
622	20230717	094100	10379250	5410	5410	5410	5410	4
623	20230717	094000	10357610	5410	5410	5410	5410	0
624	20230717	093900	10357610	5410	5410	5410	5410	0
625	20230717	093800	10357610	5410	5410	5410	5410	1
626	20230717	093700	10352200	5410	5410	5410	5410	0
627	20230717	093600	10352200	5410	5410	5410	5410	1
628	20230717	093500	10346790	5380	5380	5380	5380	1
629	20230717	093400	10341410	5410	5410	5410	5410	1
630	20230717	093300	10336000	5390	5390	5390	5390	1
631	20230717	093200	10330610	5410	5410	5410	5410	1
632	20230717	093100	10325200	5390	5390	5390	5390	0
633	20230717	093000	10325200	5390	5390	5390	5390	200
634	20230717	092900	9247200	5430	5430	5430	5430	0
635	20230717	092800	9247200	5430	5430	5430	5430	0
636	20230717	092700	9247200	5430	5430	5430	5430	0
637	20230717	092600	9247200	5430	5430	5430	5430	0
638	20230717	092500	9247200	5430	5430	5430	5430	1
639	20230717	092400	9241770	5430	5430	5430	5430	0
640	20230717	092300	9241770	5430	5430	5430	5430	145
641	20230717	092200	8454420	5430	5430	5430	5430	162
642	20230717	092100	7574760	5390	5390	5390	5390	0
643	20230717	092000	7574760	5390	5390	5390	5390	1
644	20230717	091900	7569370	5380	5380	5380	5380	0
645	20230717	091800	7569370	5380	5380	5380	5380	0
646	20230717	091700	7569370	5380	5380	5380	5380	0
647	20230717	091600	7569370	5380	5380	5380	5380	0
648	20230717	091500	7569370	5380	5380	5380	5380	5
649	20230717	091400	7542470	5380	5380	5380	5380	0
650	20230717	091300	7542470	5380	5380	5380	5380	0
651	20230717	091200	7542470	5380	5390	5390	5380	27
652	20230717	091100	7397110	5400	5400	5400	5400	0
653	20230717	091000	7397110	5400	5400	5400	5400	3
654	20230717	090900	7380910	5430	5430	5430	5430	0
655	20230717	090800	7380910	5430	5430	5430	5430	0
656	20230717	090700	7380910	5430	5430	5430	5430	0
657	20230717	090600	7380910	5430	5430	5430	5430	0
658	20230717	090500	7380910	5430	5430	5430	5430	18
659	20230717	090400	7283170	5430	5430	5430	5430	0
660	20230717	090300	7283170	5430	5430	5430	5390	102
661	20230717	090200	6733310	5400	5410	5410	5400	1083
662	20230717	090100	884250	5420	5420	5420	5420	0
663	20230717	090000	884250	5420	5430	5430	5420	163