KissMeData/000220/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183000	120733030	5080	5080	5080	5080	521
3	20230717	182900	120733030	5080	5080	5080	5080	0
4	20230717	182800	120733030	5080	5080	5080	5080	0
5	20230717	182700	120733030	5080	5080	5080	5080	0
6	20230717	182600	120733030	5080	5080	5080	5080	0
7	20230717	182500	120733030	5080	5080	5080	5080	0
8	20230717	182400	120733030	5080	5080	5080	5080	0
9	20230717	182300	120733030	5080	5080	5080	5080	0
10	20230717	182200	120733030	5080	5080	5080	5080	0
11	20230717	182100	120733030	5080	5080	5080	5080	0
12	20230717	182000	120733030	5080	5080	5080	5080	0
13	20230717	181900	120733030	5080	5080	5080	5080	0
14	20230717	181800	120733030	5080	5080	5080	5080	0
15	20230717	181700	120733030	5080	5080	5080	5080	0
16	20230717	181600	120733030	5080	5080	5080	5080	0
17	20230717	181500	120733030	5080	5080	5080	5080	0
18	20230717	181400	120733030	5080	5080	5080	5080	0
19	20230717	181300	120733030	5080	5080	5080	5080	0
20	20230717	181200	120733030	5080	5080	5080	5080	0
21	20230717	181100	120733030	5080	5080	5080	5080	0
22	20230717	181000	120733030	5080	5080	5080	5080	0
23	20230717	180900	120733030	5080	5080	5080	5080	0
24	20230717	180800	120733030	5080	5080	5080	5080	0
25	20230717	180700	120733030	5080	5080	5080	5080	0
26	20230717	180600	120733030	5080	5080	5080	5080	0
27	20230717	180500	120733030	5080	5080	5080	5080	0
28	20230717	180400	120733030	5080	5080	5080	5080	0
29	20230717	180300	120733030	5080	5080	5080	5080	0
30	20230717	180200	120733030	5080	5080	5080	5080	0
31	20230717	180100	120733030	5080	5080	5080	5080	0
32	20230717	180000	120733030	5080	5080	5080	5080	521
33	20230717	175900	120733030	5080	5080	5080	5080	0
34	20230717	175800	120733030	5080	5080	5080	5080	0
35	20230717	175700	120733030	5080	5080	5080	5080	0
36	20230717	175600	120733030	5080	5080	5080	5080	0
37	20230717	175500	120733030	5080	5080	5080	5080	0
38	20230717	175400	120733030	5080	5080	5080	5080	0
39	20230717	175300	120733030	5080	5080	5080	5080	0
40	20230717	175200	120733030	5080	5080	5080	5080	0
41	20230717	175100	120733030	5080	5080	5080	5080	0
42	20230717	175000	120733030	5080	5080	5080	5080	0
43	20230717	174900	120733030	5080	5080	5080	5080	0
44	20230717	174800	120733030	5080	5080	5080	5080	0
45	20230717	174700	120733030	5080	5080	5080	5080	0
46	20230717	174600	120733030	5080	5080	5080	5080	0
47	20230717	174500	120733030	5080	5080	5080	5080	0
48	20230717	174400	120733030	5080	5080	5080	5080	0
49	20230717	174300	120733030	5080	5080	5080	5080	0
50	20230717	174200	120733030	5080	5080	5080	5080	0
51	20230717	174100	120733030	5080	5080	5080	5080	0
52	20230717	174000	120733030	5080	5080	5080	5080	0
53	20230717	173900	120733030	5080	5080	5080	5080	0
54	20230717	173800	120733030	5080	5080	5080	5080	0
55	20230717	173700	120733030	5080	5080	5080	5080	0
56	20230717	173600	120733030	5080	5080	5080	5080	0
57	20230717	173500	120733030	5080	5080	5080	5080	0
58	20230717	173400	120733030	5080	5080	5080	5080	0
59	20230717	173300	120733030	5080	5080	5080	5080	0
60	20230717	173200	120733030	5080	5080	5080	5080	0
61	20230717	173100	120733030	5080	5080	5080	5080	0
62	20230717	173000	120733030	5080	5080	5080	5080	521
63	20230717	172900	120733030	5080	5080	5080	5080	0
64	20230717	172800	120733030	5080	5080	5080	5080	0
65	20230717	172700	120733030	5080	5080	5080	5080	0
66	20230717	172600	120733030	5080	5080	5080	5080	0
67	20230717	172500	120733030	5080	5080	5080	5080	0
68	20230717	172400	120733030	5080	5080	5080	5080	0
69	20230717	172300	120733030	5080	5080	5080	5080	0
70	20230717	172200	120733030	5080	5080	5080	5080	0
71	20230717	172100	120733030	5080	5080	5080	5080	0
72	20230717	172000	120733030	5080	5080	5080	5080	0
73	20230717	171900	120733030	5080	5080	5080	5080	0
74	20230717	171800	120733030	5080	5080	5080	5080	0
75	20230717	171700	120733030	5080	5080	5080	5080	0
76	20230717	171600	120733030	5080	5080	5080	5080	0
77	20230717	171500	120733030	5080	5080	5080	5080	0
78	20230717	171400	120733030	5080	5080	5080	5080	0
79	20230717	171300	120733030	5080	5080	5080	5080	0
80	20230717	171200	120733030	5080	5080	5080	5080	0
81	20230717	171100	120733030	5080	5080	5080	5080	0
82	20230717	171000	120733030	5080	5080	5080	5080	0
83	20230717	170900	120733030	5080	5080	5080	5080	0
84	20230717	170800	120733030	5080	5080	5080	5080	0
85	20230717	170700	120733030	5080	5080	5080	5080	0
86	20230717	170600	120733030	5080	5080	5080	5080	0
87	20230717	170500	120733030	5080	5080	5080	5080	0
88	20230717	170400	120733030	5080	5080	5080	5080	0
89	20230717	170300	120733030	5080	5080	5080	5080	0
90	20230717	170200	120733030	5080	5080	5080	5080	0
91	20230717	170100	120733030	5080	5080	5080	5080	0
92	20230717	170000	120733030	5080	5080	5080	5080	521
93	20230717	165900	120733030	5080	5080	5080	5080	0
94	20230717	165800	120733030	5080	5080	5080	5080	0
95	20230717	165700	120733030	5080	5080	5080	5080	0
96	20230717	165600	120733030	5080	5080	5080	5080	0
97	20230717	165500	120733030	5080	5080	5080	5080	0
98	20230717	165400	120733030	5080	5080	5080	5080	0
99	20230717	165300	120733030	5080	5080	5080	5080	0
100	20230717	165200	120733030	5080	5080	5080	5080	0
101	20230717	165100	120733030	5080	5080	5080	5080	0
102	20230717	165000	120733030	5080	5080	5080	5080	0
103	20230717	164900	120733030	5080	5080	5080	5080	0
104	20230717	164800	120733030	5080	5080	5080	5080	0
105	20230717	164700	120733030	5080	5080	5080	5080	0
106	20230717	164600	120733030	5080	5080	5080	5080	0
107	20230717	164500	120733030	5080	5080	5080	5080	0
108	20230717	164400	120733030	5080	5080	5080	5080	0
109	20230717	164300	120733030	5080	5080	5080	5080	0
110	20230717	164200	120733030	5080	5080	5080	5080	0
111	20230717	164100	120733030	5080	5080	5080	5080	0
112	20230717	164000	120733030	5080	5080	5080	5080	0
113	20230717	163900	120733030	5080	5080	5080	5080	0
114	20230717	163800	120733030	5080	5080	5080	5080	0
115	20230717	163700	120733030	5080	5080	5080	5080	0
116	20230717	163600	120733030	5080	5080	5080	5080	0
117	20230717	163500	120733030	5080	5080	5080	5080	0
118	20230717	163400	120733030	5080	5080	5080	5080	0
119	20230717	163300	120733030	5080	5080	5080	5080	0
120	20230717	163200	120733030	5080	5080	5080	5080	0
121	20230717	163100	120733030	5080	5080	5080	5080	0
122	20230717	163000	120733030	5080	5080	5080	5080	521
123	20230717	162900	120733030	5080	5080	5080	5080	0
124	20230717	162800	120733030	5080	5080	5080	5080	0
125	20230717	162700	120733030	5080	5080	5080	5080	0
126	20230717	162600	120733030	5080	5080	5080	5080	0
127	20230717	162500	120733030	5080	5080	5080	5080	0
128	20230717	162400	120733030	5080	5080	5080	5080	0
129	20230717	162300	120733030	5080	5080	5080	5080	0
130	20230717	162200	120733030	5080	5080	5080	5080	0
131	20230717	162100	120733030	5080	5080	5080	5080	0
132	20230717	162000	120733030	5080	5080	5080	5080	0
133	20230717	161900	120733030	5080	5080	5080	5080	0
134	20230717	161800	120733030	5080	5080	5080	5080	0
135	20230717	161700	120733030	5080	5080	5080	5080	0
136	20230717	161600	120733030	5080	5080	5080	5080	0
137	20230717	161500	120733030	5080	5080	5080	5080	0
138	20230717	161400	120733030	5080	5080	5080	5080	0
139	20230717	161300	120733030	5080	5080	5080	5080	0
140	20230717	161200	120733030	5080	5080	5080	5080	0
141	20230717	161100	120733030	5080	5080	5080	5080	0
142	20230717	161000	120733030	5080	5080	5080	5080	0
143	20230717	160900	120733030	5080	5080	5080	5080	0
144	20230717	160800	120733030	5080	5080	5080	5080	0
145	20230717	160700	120733030	5080	5080	5080	5080	0
146	20230717	160600	120733030	5080	5080	5080	5080	0
147	20230717	160500	120733030	5080	5080	5080	5080	0
148	20230717	160400	120733030	5080	5080	5080	5080	0
149	20230717	160300	120733030	5080	5080	5080	5080	0
150	20230717	160200	120733030	5080	5080	5080	5080	0
151	20230717	160100	120733030	5080	5080	5080	5080	0
152	20230717	160000	120733030	5080	5080	5080	5080	521
153	20230717	155900	120733030	5080	5080	5080	5080	0
154	20230717	155800	120733030	5080	5080	5080	5080	0
155	20230717	155700	120733030	5080	5080	5080	5080	0
156	20230717	155600	120733030	5080	5080	5080	5080	0
157	20230717	155500	120733030	5080	5080	5080	5080	0
158	20230717	155400	120733030	5080	5080	5080	5080	0
159	20230717	155300	120733030	5080	5080	5080	5080	0
160	20230717	155200	120733030	5080	5080	5080	5080	0
161	20230717	155100	120733030	5080	5080	5080	5080	0
162	20230717	155000	120733030	5080	5080	5080	5080	0
163	20230717	154900	120733030	5080	5080	5080	5080	0
164	20230717	154800	120733030	5080	5080	5080	5080	0
165	20230717	154700	120733030	5080	5080	5080	5080	0
166	20230717	154600	120733030	5080	5080	5080	5080	0
167	20230717	154500	120733030	5080	5080	5080	5080	0
168	20230717	154400	120733030	5080	5080	5080	5080	0
169	20230717	154300	120733030	5080	5080	5080	5080	0
170	20230717	154200	120733030	5080	5080	5080	5080	0
171	20230717	154100	120733030	5080	5080	5080	5080	0
172	20230717	154000	120733030	5080	5080	5080	5080	0
173	20230717	153900	120733030	5080	5080	5080	5080	0
174	20230717	153800	120733030	5080	5080	5080	5080	0
175	20230717	153700	120733030	5080	5080	5080	5080	0
176	20230717	153600	120733030	5080	5080	5080	5080	0
177	20230717	153500	120733030	5080	5080	5080	5080	0
178	20230717	153400	120733030	5080	5080	5080	5080	0
179	20230717	153300	120733030	5080	5080	5080	5080	0
180	20230717	153200	120733030	5080	5080	5080	5080	0
181	20230717	153100	120733030	5080	5080	5080	5080	0
182	20230717	153000	120733030	5080	5080	5080	5080	1042
183	20230717	152900	118086350	5060	5060	5060	5060	0
184	20230717	152800	118086350	5060	5060	5060	5060	0
185	20230717	152700	118086350	5060	5060	5060	5060	0
186	20230717	152600	118086350	5060	5060	5060	5060	0
187	20230717	152500	118086350	5060	5060	5060	5060	0
188	20230717	152400	118086350	5060	5060	5060	5060	0
189	20230717	152300	118086350	5060	5060	5060	5060	0
190	20230717	152200	118086350	5060	5060	5060	5060	0
191	20230717	152100	118086350	5060	5060	5060	5060	0
192	20230717	152000	118086350	5060	5060	5060	5060	0
193	20230717	151900	118086350	5060	5050	5060	5050	56
194	20230717	151800	117803030	5050	5050	5050	5050	182
195	20230717	151700	116883930	5060	5060	5060	5060	336
196	20230717	151600	115183770	5060	5060	5060	5060	0
197	20230717	151500	115183770	5060	5060	5060	5060	10
198	20230717	151400	115133170	5060	5060	5060	5060	0
199	20230717	151300	115133170	5060	5060	5060	5060	0
200	20230717	151200	115133170	5060	5060	5060	5060	0
201	20230717	151100	115133170	5060	5060	5060	5060	0
202	20230717	151000	115133170	5060	5060	5060	5060	0
203	20230717	150900	115133170	5060	5060	5060	5060	0
204	20230717	150800	115133170	5060	5060	5060	5060	0
205	20230717	150700	115133170	5060	5060	5060	5060	0
206	20230717	150600	115133170	5060	5060	5060	5060	0
207	20230717	150500	115133170	5060	5060	5060	5060	0
208	20230717	150400	115133170	5060	5060	5060	5060	104
209	20230717	150300	114606930	5040	5040	5040	5040	0
210	20230717	150200	114606930	5040	5040	5040	5040	2
211	20230717	150100	114596850	5060	5060	5060	5060	0
212	20230717	150000	114596850	5060	5050	5060	5050	6
213	20230717	145900	114566540	5040	5040	5040	5040	0
214	20230717	145800	114566540	5040	5040	5040	5040	0
215	20230717	145700	114566540	5040	5040	5040	5040	15
216	20230717	145600	114490940	5040	5040	5040	5040	0
217	20230717	145500	114490940	5040	5040	5040	5040	0
218	20230717	145400	114490940	5040	5040	5040	5040	0
219	20230717	145300	114490940	5040	5040	5040	5040	0
220	20230717	145200	114490940	5040	5040	5040	5040	10
221	20230717	145100	114440540	5070	5050	5070	5050	11
222	20230717	145000	114384970	5070	5070	5070	5070	2
223	20230717	144900	114374830	5070	5050	5070	5050	15
224	20230717	144800	114299060	5050	5050	5050	5050	0
225	20230717	144700	114299060	5050	5060	5060	5050	2
226	20230717	144600	114288950	5070	5070	5070	5070	0
227	20230717	144500	114288950	5070	5070	5070	5070	0
228	20230717	144400	114288950	5070	5070	5070	5070	0
229	20230717	144300	114288950	5070	5070	5070	5070	0
230	20230717	144200	114288950	5070	5070	5070	5070	0
231	20230717	144100	114288950	5070	5070	5070	5070	0
232	20230717	144000	114288950	5070	5070	5070	5070	0
233	20230717	143900	114288950	5070	5070	5070	5070	0
234	20230717	143800	114288950	5070	5070	5070	5070	0
235	20230717	143700	114288950	5070	5070	5070	5070	0
236	20230717	143600	114288950	5070	5070	5070	5070	0
237	20230717	143500	114288950	5070	5070	5070	5070	1
238	20230717	143400	114283880	5060	5060	5060	5060	6
239	20230717	143300	114253520	5070	5060	5070	5060	3
240	20230717	143200	114238330	5070	5060	5070	5060	34
241	20230717	143100	114066130	5060	5070	5070	5060	103
242	20230717	143000	113543950	5070	5070	5070	5070	0
243	20230717	142900	113543950	5070	5070	5070	5070	0
244	20230717	142800	113543950	5070	5070	5070	5070	0
245	20230717	142700	113543950	5070	5070	5070	5070	0
246	20230717	142600	113543950	5070	5070	5070	5070	0
247	20230717	142500	113543950	5070	5070	5070	5070	0
248	20230717	142400	113543950	5070	5070	5070	5070	201
249	20230717	142300	112524880	5070	5060	5070	5060	110
250	20230717	142200	111968180	5060	5060	5060	5060	1
251	20230717	142100	111963120	5050	5060	5070	5050	34
252	20230717	142000	111791240	5050	5050	5050	5050	456
253	20230717	141900	109488440	5050	5050	5050	5050	0
254	20230717	141800	109488440	5050	5050	5050	5050	0
255	20230717	141700	109488440	5050	5050	5050	5050	0
256	20230717	141600	109488440	5050	5050	5050	5050	0
257	20230717	141500	109488440	5050	5050	5050	5050	0
258	20230717	141400	109488440	5050	5050	5050	5050	1
259	20230717	141300	109483390	5050	5050	5050	5050	0
260	20230717	141200	109483390	5050	5050	5050	5050	0
261	20230717	141100	109483390	5050	5050	5050	5050	0
262	20230717	141000	109483390	5050	5050	5050	5050	0
263	20230717	140900	109483390	5050	5050	5050	5050	3
264	20230717	140800	109468240	5050	5050	5050	5050	0
265	20230717	140700	109468240	5050	5050	5050	5050	0
266	20230717	140600	109468240	5050	5050	5050	5050	1
267	20230717	140500	109463190	5050	5050	5050	5050	0
268	20230717	140400	109463190	5050	5050	5050	5050	0
269	20230717	140300	109463190	5050	5050	5050	5050	1
270	20230717	140200	109458140	5040	5040	5040	5040	0
271	20230717	140100	109458140	5040	5040	5040	5040	0
272	20230717	140000	109458140	5040	5040	5040	5040	0
273	20230717	135900	109458140	5040	5040	5040	5040	0
274	20230717	135800	109458140	5040	5040	5040	5040	0
275	20230717	135700	109458140	5040	5030	5040	5030	5
276	20230717	135600	109432980	5030	5030	5030	5030	14
277	20230717	135500	109362560	5040	5040	5040	5040	2
278	20230717	135400	109352480	5030	5030	5030	5030	45
279	20230717	135300	109126130	5050	5050	5050	5050	0
280	20230717	135200	109126130	5050	5050	5050	5050	0
281	20230717	135100	109126130	5050	5050	5050	5050	14
282	20230717	135000	109055430	5050	5050	5050	5050	0
283	20230717	134900	109055430	5050	5050	5050	5050	3
284	20230717	134800	109040280	5050	5050	5050	5050	0
285	20230717	134700	109040280	5050	5050	5050	5050	0
286	20230717	134600	109040280	5050	5050	5050	5050	3
287	20230717	134500	109025130	5050	5050	5050	5050	0
288	20230717	134400	109025130	5050	5050	5050	5050	0
289	20230717	134300	109025130	5050	5050	5050	5050	0
290	20230717	134200	109025130	5050	5050	5050	5050	0
291	20230717	134100	109025130	5050	5050	5050	5050	0
292	20230717	134000	109025130	5050	5050	5050	5050	0
293	20230717	133900	109025130	5050	5050	5050	5050	8
294	20230717	133800	108984730	5050	5050	5050	5050	200
295	20230717	133700	107974730	5050	5050	5050	5050	100
296	20230717	133600	107469730	5040	5040	5040	5040	0
297	20230717	133500	107469730	5040	5040	5040	5040	0
298	20230717	133400	107469730	5040	5040	5040	5040	0
299	20230717	133300	107469730	5040	5040	5040	5040	0
300	20230717	133200	107469730	5040	5040	5040	5040	0
301	20230717	133100	107469730	5040	5040	5040	5040	0
302	20230717	133000	107469730	5040	5040	5040	5040	33
303	20230717	132900	107303410	5040	5040	5040	5040	0
304	20230717	132800	107303410	5040	5040	5040	5040	0
305	20230717	132700	107303410	5040	5040	5040	5040	0
306	20230717	132600	107303410	5040	5040	5040	5040	0
307	20230717	132500	107303410	5040	5040	5040	5040	5
308	20230717	132400	107278210	5040	5040	5040	5040	50
309	20230717	132300	107026210	5050	5050	5050	5050	0
310	20230717	132200	107026210	5050	5050	5050	5050	0
311	20230717	132100	107026210	5050	5050	5050	5050	0
312	20230717	132000	107026210	5050	5050	5050	5050	0
313	20230717	131900	107026210	5050	5050	5050	5050	0
314	20230717	131800	107026210	5050	5050	5050	5050	0
315	20230717	131700	107026210	5050	5050	5050	5050	0
316	20230717	131600	107026210	5050	5050	5050	5050	0
317	20230717	131500	107026210	5050	5050	5050	5050	0
318	20230717	131400	107026210	5050	5050	5050	5050	0
319	20230717	131300	107026210	5050	5050	5050	5050	0
320	20230717	131200	107026210	5050	5050	5050	5050	0
321	20230717	131100	107026210	5050	5050	5050	5050	2
322	20230717	131000	107016110	5050	5050	5050	5050	0
323	20230717	130900	107016110	5050	5050	5050	5050	0
324	20230717	130800	107016110	5050	5050	5050	5050	0
325	20230717	130700	107016110	5050	5050	5050	5050	0
326	20230717	130600	107016110	5050	5050	5050	5050	0
327	20230717	130500	107016110	5050	5050	5050	5050	0
328	20230717	130400	107016110	5050	5050	5050	5050	0
329	20230717	130300	107016110	5050	5050	5050	5050	0
330	20230717	130200	107016110	5050	5050	5050	5050	0
331	20230717	130100	107016110	5050	5050	5050	5050	1
332	20230717	130000	107011060	5040	5040	5040	5040	0
333	20230717	125900	107011060	5040	5040	5040	5040	0
334	20230717	125800	107011060	5040	5040	5040	5040	0
335	20230717	125700	107011060	5040	5040	5040	5040	0
336	20230717	125600	107011060	5040	5040	5040	5040	0
337	20230717	125500	107011060	5040	5040	5040	5040	0
338	20230717	125400	107011060	5040	5040	5040	5040	6
339	20230717	125300	106980820	5050	5050	5050	5050	0
340	20230717	125200	106980820	5050	5050	5050	5050	0
341	20230717	125100	106980820	5050	5050	5050	5050	0
342	20230717	125000	106980820	5050	5050	5050	5050	3
343	20230717	124900	106965670	5050	5050	5050	5050	20
344	20230717	124800	106864670	5050	5050	5050	5050	0
345	20230717	124700	106864670	5050	5050	5050	5050	0
346	20230717	124600	106864670	5050	5050	5050	5050	0
347	20230717	124500	106864670	5050	5050	5050	5050	0
348	20230717	124400	106864670	5050	5050	5050	5050	0
349	20230717	124300	106864670	5050	5050	5050	5050	0
350	20230717	124200	106864670	5050	5050	5050	5050	0
351	20230717	124100	106864670	5050	5050	5050	5050	0
352	20230717	124000	106864670	5050	5050	5050	5050	0
353	20230717	123900	106864670	5050	5050	5050	5050	0
354	20230717	123800	106864670	5050	5050	5050	5050	30
355	20230717	123700	106713170	5050	5050	5050	5010	235
356	20230717	123600	105533090	5050	5050	5050	5050	0
357	20230717	123500	105533090	5050	5050	5050	5050	0
358	20230717	123400	105533090	5050	5050	5050	5050	0
359	20230717	123300	105533090	5050	5050	5050	5050	0
360	20230717	123200	105533090	5050	5050	5050	5050	0
361	20230717	123100	105533090	5050	5050	5050	5050	0
362	20230717	123000	105533090	5050	5050	5050	5050	0
363	20230717	122900	105533090	5050	5050	5050	5050	20
364	20230717	122800	105432090	5050	5050	5050	5050	0
365	20230717	122700	105432090	5050	5050	5050	5050	0
366	20230717	122600	105432090	5050	5050	5050	5050	0
367	20230717	122500	105432090	5050	5050	5050	5050	0
368	20230717	122400	105432090	5050	5050	5050	5050	0
369	20230717	122300	105432090	5050	5050	5050	5050	0
370	20230717	122200	105432090	5050	5050	5050	5050	0
371	20230717	122100	105432090	5050	5050	5050	5050	0
372	20230717	122000	105432090	5050	5050	5050	5050	5
373	20230717	121900	105406840	5050	5050	5050	5050	0
374	20230717	121800	105406840	5050	5050	5050	5050	0
375	20230717	121700	105406840	5050	5040	5050	5040	1905
376	20230717	121600	95805630	5040	5040	5040	5040	0
377	20230717	121500	95805630	5040	5040	5040	5040	0
378	20230717	121400	95805630	5040	5040	5040	5040	0
379	20230717	121300	95805630	5040	5040	5040	5040	0
380	20230717	121200	95805630	5040	5040	5040	5040	0
381	20230717	121100	95805630	5040	5040	5040	5040	0
382	20230717	121000	95805630	5040	5040	5040	5040	0
383	20230717	120900	95805630	5040	5040	5040	5040	2
384	20230717	120800	95795550	5040	5040	5040	5040	0
385	20230717	120700	95795550	5040	5040	5040	5040	0
386	20230717	120600	95795550	5040	5040	5040	5040	0
387	20230717	120500	95795550	5040	5040	5040	5040	0
388	20230717	120400	95795550	5040	5030	5040	5030	312
389	20230717	120300	94226180	5030	5030	5030	5030	0
390	20230717	120200	94226180	5030	5030	5030	5030	1
391	20230717	120100	94221150	5010	5010	5010	5010	0
392	20230717	120000	94221150	5010	5010	5010	5010	0
393	20230717	115900	94221150	5010	5010	5010	5010	0
394	20230717	115800	94221150	5010	5010	5010	5010	0
395	20230717	115700	94221150	5010	5010	5010	5010	0
396	20230717	115600	94221150	5010	5010	5010	5010	0
397	20230717	115500	94221150	5010	5010	5010	5010	0
398	20230717	115400	94221150	5010	5010	5010	5010	6
399	20230717	115300	94191090	5030	5030	5030	5030	0
400	20230717	115200	94191090	5030	5030	5030	5030	0
401	20230717	115100	94191090	5030	5030	5030	5030	0
402	20230717	115000	94191090	5030	5030	5030	5030	0
403	20230717	114900	94191090	5030	5030	5030	5030	1
404	20230717	114800	94186060	5030	5030	5030	5030	0
405	20230717	114700	94186060	5030	5030	5030	5030	1
406	20230717	114600	94181030	5010	5010	5010	5010	0
407	20230717	114500	94181030	5010	5010	5010	5010	0
408	20230717	114400	94181030	5010	5010	5010	5010	0
409	20230717	114300	94181030	5010	5010	5010	5010	0
410	20230717	114200	94181030	5010	5010	5010	5010	0
411	20230717	114100	94181030	5010	5020	5020	5010	100
412	20230717	114000	93679930	5040	5040	5040	5040	0
413	20230717	113900	93679930	5040	5040	5040	5040	0
414	20230717	113800	93679930	5040	5040	5040	5040	0
415	20230717	113700	93679930	5040	5010	5040	5010	501
416	20230717	113600	91164800	5020	5020	5020	5020	11
417	20230717	113500	91109580	5010	5010	5010	5010	37
418	20230717	113400	90924210	5010	5010	5010	5010	0
419	20230717	113300	90924210	5010	5010	5010	5010	63
420	20230717	113200	90608580	5010	5010	5010	5010	100
421	20230717	113100	90107580	5010	5020	5020	5010	100
422	20230717	113000	89606540	5020	5020	5020	5020	0
423	20230717	112900	89606540	5020	5020	5020	5020	30
424	20230717	112800	89455940	5020	5020	5020	5020	31
425	20230717	112700	89300320	5020	5020	5020	5020	0
426	20230717	112600	89300320	5020	5020	5020	5020	0
427	20230717	112500	89300320	5020	5020	5020	5020	200
428	20230717	112400	88296320	5010	5010	5010	5010	0
429	20230717	112300	88296320	5010	5010	5010	5010	0
430	20230717	112200	88296320	5010	5010	5010	5010	0
431	20230717	112100	88296320	5010	5010	5010	5010	0
432	20230717	112000	88296320	5010	5010	5010	5010	0
433	20230717	111900	88296320	5010	5010	5010	5010	0
434	20230717	111800	88296320	5010	5010	5010	5010	0
435	20230717	111700	88296320	5010	5010	5010	5010	13
436	20230717	111600	88231190	5010	5010	5010	5010	0
437	20230717	111500	88231190	5010	5010	5010	5010	30
438	20230717	111400	88080890	5020	5020	5020	5020	0
439	20230717	111300	88080890	5020	5020	5020	5020	22
440	20230717	111200	87970450	5020	5020	5020	5020	0
441	20230717	111100	87970450	5020	5020	5020	5020	10
442	20230717	111000	87920250	5040	5040	5040	5040	0
443	20230717	110900	87920250	5040	5040	5040	5040	0
444	20230717	110800	87920250	5040	5040	5040	5040	0
445	20230717	110700	87920250	5040	5040	5040	5040	0
446	20230717	110600	87920250	5040	5040	5040	5040	0
447	20230717	110500	87920250	5040	5040	5040	5040	0
448	20230717	110400	87920250	5040	5040	5040	5040	0
449	20230717	110300	87920250	5040	5040	5040	5040	0
450	20230717	110200	87920250	5040	5040	5040	5040	0
451	20230717	110100	87920250	5040	5040	5040	5040	0
452	20230717	110000	87920250	5040	5040	5040	5040	1
453	20230717	105900	87915210	5040	5040	5040	5040	0
454	20230717	105800	87915210	5040	5040	5040	5040	0
455	20230717	105700	87915210	5040	5040	5040	5040	0
456	20230717	105600	87915210	5040	5040	5040	5040	0
457	20230717	105500	87915210	5040	5020	5040	5020	2
458	20230717	105400	87905150	5030	5030	5030	5030	0
459	20230717	105300	87905150	5030	5030	5030	5030	0
460	20230717	105200	87905150	5030	5030	5030	5030	0
461	20230717	105100	87905150	5030	5030	5030	5030	0
462	20230717	105000	87905150	5030	5030	5030	5030	0
463	20230717	104900	87905150	5030	5030	5030	5030	0
464	20230717	104800	87905150	5030	5030	5030	5030	10
465	20230717	104700	87854850	5030	5030	5030	5030	0
466	20230717	104600	87854850	5030	5030	5030	5030	0
467	20230717	104500	87854850	5030	5030	5030	5030	0
468	20230717	104400	87854850	5030	5030	5030	5030	0
469	20230717	104300	87854850	5030	5030	5030	5030	1
470	20230717	104200	87849820	5030	5030	5030	5030	0
471	20230717	104100	87849820	5030	5030	5030	5030	0
472	20230717	104000	87849820	5030	5030	5030	5030	0
473	20230717	103900	87849820	5030	5030	5030	5030	0
474	20230717	103800	87849820	5030	5030	5030	5030	0
475	20230717	103700	87849820	5030	5030	5030	5030	0
476	20230717	103600	87849820	5030	5030	5030	5030	0
477	20230717	103500	87849820	5030	5030	5030	5030	0
478	20230717	103400	87849820	5030	5030	5030	5030	0
479	20230717	103300	87849820	5030	5030	5030	5030	3
480	20230717	103200	87834730	5000	5000	5000	5000	0
481	20230717	103100	87834730	5000	5000	5000	5000	0
482	20230717	103000	87834730	5000	5020	5020	5000	3800
483	20230717	102900	68830530	5030	5030	5030	5030	0
484	20230717	102800	68830530	5030	5030	5030	5030	0
485	20230717	102700	68830530	5030	5020	5030	5020	8
486	20230717	102600	68790340	5010	5010	5010	5010	200
487	20230717	102500	67788340	5010	5010	5010	5010	0
488	20230717	102400	67788340	5010	5010	5010	5010	2
489	20230717	102300	67778320	5010	5010	5010	5010	100
490	20230717	102200	67277320	5020	5020	5020	5020	1
491	20230717	102100	67272300	5020	5020	5020	5020	863
492	20230717	102000	62940040	5020	5020	5020	5020	30
493	20230717	101900	62789440	5010	5010	5010	5010	0
494	20230717	101800	62789440	5010	5010	5010	5010	500
495	20230717	101700	60284440	5000	5000	5000	5000	0
496	20230717	101600	60284440	5000	5010	5010	5000	67
497	20230717	101500	59949270	5010	5010	5010	5010	0
498	20230717	101400	59949270	5010	5010	5010	5010	0
499	20230717	101300	59949270	5010	5010	5010	5010	30
500	20230717	101200	59798970	5010	5010	5010	5010	1
501	20230717	101100	59793960	5010	5010	5010	5010	0
502	20230717	101000	59793960	5010	5010	5010	5010	0
503	20230717	100900	59793960	5010	5010	5010	5010	3593
504	20230717	100800	41793030	5010	5010	5010	5010	51
505	20230717	100700	41537520	5010	5010	5010	5010	104
506	20230717	100600	41016480	5010	5010	5010	5010	100
507	20230717	100500	40515480	5000	5010	5010	5000	271
508	20230717	100400	39159320	5010	5010	5010	5010	1816
509	20230717	100300	30061160	5010	5010	5010	5010	655
510	20230717	100200	26779610	5020	5020	5020	5020	0
511	20230717	100100	26779610	5020	5020	5020	5020	1
512	20230717	100000	26774590	5020	5020	5020	5020	0
513	20230717	095900	26774590	5020	5010	5020	5010	26
514	20230717	095800	26644300	5010	5010	5010	5010	0
515	20230717	095700	26644300	5010	5020	5020	5010	33
516	20230717	095600	26478810	5020	5020	5020	5020	0
517	20230717	095500	26478810	5020	5020	5020	5020	10
518	20230717	095400	26428610	5020	5020	5020	5020	0
519	20230717	095300	26428610	5020	5020	5020	5020	0
520	20230717	095200	26428610	5020	5020	5020	5020	1
521	20230717	095100	26423590	5020	5020	5020	5020	0
522	20230717	095000	26423590	5020	5020	5020	5020	0
523	20230717	094900	26423590	5020	5020	5020	5020	0
524	20230717	094800	26423590	5020	5020	5020	5020	5
525	20230717	094700	26398490	5020	5020	5020	5020	53
526	20230717	094600	26132430	5020	5020	5020	5020	2
527	20230717	094500	26122390	5020	5020	5020	5020	0
528	20230717	094400	26122390	5020	5020	5020	5020	1
529	20230717	094300	26117370	5020	5020	5020	5020	0
530	20230717	094200	26117370	5020	5030	5030	5020	38
531	20230717	094100	25926590	5020	5020	5020	5020	0
532	20230717	094000	25926590	5020	5020	5020	5020	300
533	20230717	093900	24420590	5030	5030	5030	5030	0
534	20230717	093800	24420590	5030	5030	5030	5030	2
535	20230717	093700	24410530	5030	5030	5030	5030	1
536	20230717	093600	24405500	5020	5020	5020	5020	170
537	20230717	093500	23552100	5020	5020	5020	5020	1
538	20230717	093400	23547080	5010	5020	5020	5010	36
539	20230717	093300	23366680	5020	5020	5020	5020	5
540	20230717	093200	23341580	5020	5030	5030	5020	551
541	20230717	093100	20575550	5030	5030	5030	5030	1
542	20230717	093000	20570520	5030	5030	5030	5030	2
543	20230717	092900	20560460	5020	5020	5020	5020	0
544	20230717	092800	20560460	5020	5020	5020	5020	0
545	20230717	092700	20560460	5020	5020	5020	5020	5
546	20230717	092600	20535360	5020	5020	5020	5020	2
547	20230717	092500	20525320	5030	5030	5030	5030	0
548	20230717	092400	20525320	5030	5030	5030	5030	79
549	20230717	092300	20127950	5030	5020	5030	5020	8
550	20230717	092200	20087720	5030	5030	5030	5030	15
551	20230717	092100	20012270	5030	5020	5030	5010	597
552	20230717	092000	17013320	5010	5020	5020	5010	200
553	20230717	091900	16011210	5030	5030	5030	5030	1
554	20230717	091800	16006180	5030	5030	5030	5030	150
555	20230717	091700	15251680	5030	5030	5030	5030	13
556	20230717	091600	15186290	5010	5020	5020	5010	68
557	20230717	091500	14845560	5000	5010	5010	5000	273
558	20230717	091400	13480430	5000	5010	5010	5000	100
559	20230717	091300	12980420	5000	5020	5020	5000	300
560	20230717	091200	11478990	5010	5010	5010	5010	204
561	20230717	091100	10456950	5010	5020	5020	5010	1141
562	20230717	091000	4740480	5020	5040	5040	5020	618
563	20230717	090900	1635150	5040	5040	5040	5040	0
564	20230717	090800	1635150	5040	5050	5050	5040	84
565	20230717	090700	1211590	5050	5050	5050	5050	10
566	20230717	090600	1161090	5050	5070	5070	5050	125
567	20230717	090500	529640	5080	5080	5080	5080	10
568	20230717	090400	478840	5080	5110	5110	5080	61
569	20230717	090300	167460	5110	5110	5110	5110	0
570	20230717	090200	167460	5110	5110	5110	5110	1
571	20230717	090100	162350	5080	5080	5080	5080	9
572	20230717	090000	116630	5080	5070	5080	5070	23