KissMeData/000220/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183000	274082765	5020	5020	5020	5020	780
3	20230706	182900	274082765	5020	5020	5020	5020	0
4	20230706	182800	274082765	5020	5020	5020	5020	0
5	20230706	182700	274082765	5020	5020	5020	5020	0
6	20230706	182600	274082765	5020	5020	5020	5020	0
7	20230706	182500	274082765	5020	5020	5020	5020	0
8	20230706	182400	274082765	5020	5020	5020	5020	0
9	20230706	182300	274082765	5020	5020	5020	5020	0
10	20230706	182200	274082765	5020	5020	5020	5020	0
11	20230706	182100	274082765	5020	5020	5020	5020	0
12	20230706	182000	274082765	5020	5020	5020	5020	0
13	20230706	181900	274082765	5020	5020	5020	5020	0
14	20230706	181800	274082765	5020	5020	5020	5020	0
15	20230706	181700	274082765	5020	5020	5020	5020	0
16	20230706	181600	274082765	5020	5020	5020	5020	0
17	20230706	181500	274082765	5020	5020	5020	5020	0
18	20230706	181400	274082765	5020	5020	5020	5020	0
19	20230706	181300	274082765	5020	5020	5020	5020	0
20	20230706	181200	274082765	5020	5020	5020	5020	0
21	20230706	181100	274082765	5020	5020	5020	5020	0
22	20230706	181000	274082765	5020	5020	5020	5020	0
23	20230706	180900	274082765	5020	5020	5020	5020	0
24	20230706	180800	274082765	5020	5020	5020	5020	0
25	20230706	180700	274082765	5020	5020	5020	5020	0
26	20230706	180600	274082765	5020	5020	5020	5020	0
27	20230706	180500	274082765	5020	5020	5020	5020	0
28	20230706	180400	274082765	5020	5020	5020	5020	0
29	20230706	180300	274082765	5020	5020	5020	5020	0
30	20230706	180200	274082765	5020	5020	5020	5020	0
31	20230706	180100	274082765	5020	5020	5020	5020	0
32	20230706	180000	274082765	5020	5020	5020	5020	780
33	20230706	175900	274082765	5020	5020	5020	5020	0
34	20230706	175800	274082765	5020	5020	5020	5020	0
35	20230706	175700	274082765	5020	5020	5020	5020	0
36	20230706	175600	274082765	5020	5020	5020	5020	0
37	20230706	175500	274082765	5020	5020	5020	5020	0
38	20230706	175400	274082765	5020	5020	5020	5020	0
39	20230706	175300	274082765	5020	5020	5020	5020	0
40	20230706	175200	274082765	5020	5020	5020	5020	0
41	20230706	175100	274082765	5020	5020	5020	5020	0
42	20230706	175000	274082765	5020	5020	5020	5020	0
43	20230706	174900	274082765	5020	5020	5020	5020	0
44	20230706	174800	274082765	5020	5020	5020	5020	0
45	20230706	174700	274082765	5020	5020	5020	5020	0
46	20230706	174600	274082765	5020	5020	5020	5020	0
47	20230706	174500	274082765	5020	5020	5020	5020	0
48	20230706	174400	274082765	5020	5020	5020	5020	0
49	20230706	174300	274082765	5020	5020	5020	5020	0
50	20230706	174200	274082765	5020	5020	5020	5020	0
51	20230706	174100	274082765	5020	5020	5020	5020	0
52	20230706	174000	274082765	5020	5020	5020	5020	0
53	20230706	173900	274082765	5020	5020	5020	5020	0
54	20230706	173800	274082765	5020	5020	5020	5020	0
55	20230706	173700	274082765	5020	5020	5020	5020	0
56	20230706	173600	274082765	5020	5020	5020	5020	0
57	20230706	173500	274082765	5020	5020	5020	5020	0
58	20230706	173400	274082765	5020	5020	5020	5020	0
59	20230706	173300	274082765	5020	5020	5020	5020	0
60	20230706	173200	274082765	5020	5020	5020	5020	0
61	20230706	173100	274082765	5020	5020	5020	5020	0
62	20230706	173000	274082765	5020	5020	5020	5020	780
63	20230706	172900	274082765	5020	5020	5020	5020	0
64	20230706	172800	274082765	5020	5020	5020	5020	0
65	20230706	172700	274082765	5020	5020	5020	5020	0
66	20230706	172600	274082765	5020	5020	5020	5020	0
67	20230706	172500	274082765	5020	5020	5020	5020	0
68	20230706	172400	274082765	5020	5020	5020	5020	0
69	20230706	172300	274082765	5020	5020	5020	5020	0
70	20230706	172200	274082765	5020	5020	5020	5020	0
71	20230706	172100	274082765	5020	5020	5020	5020	0
72	20230706	172000	274082765	5020	5020	5020	5020	0
73	20230706	171900	274082765	5020	5020	5020	5020	0
74	20230706	171800	274082765	5020	5020	5020	5020	0
75	20230706	171700	274082765	5020	5020	5020	5020	0
76	20230706	171600	274082765	5020	5020	5020	5020	0
77	20230706	171500	274082765	5020	5020	5020	5020	0
78	20230706	171400	274082765	5020	5020	5020	5020	0
79	20230706	171300	274082765	5020	5020	5020	5020	0
80	20230706	171200	274082765	5020	5020	5020	5020	0
81	20230706	171100	274082765	5020	5020	5020	5020	0
82	20230706	171000	274082765	5020	5020	5020	5020	0
83	20230706	170900	274082765	5020	5020	5020	5020	0
84	20230706	170800	274082765	5020	5020	5020	5020	0
85	20230706	170700	274082765	5020	5020	5020	5020	0
86	20230706	170600	274082765	5020	5020	5020	5020	0
87	20230706	170500	274082765	5020	5020	5020	5020	0
88	20230706	170400	274082765	5020	5020	5020	5020	0
89	20230706	170300	274082765	5020	5020	5020	5020	0
90	20230706	170200	274082765	5020	5020	5020	5020	0
91	20230706	170100	274082765	5020	5020	5020	5020	0
92	20230706	170000	274082765	5020	5020	5020	5020	780
93	20230706	165900	274082765	5020	5020	5020	5020	0
94	20230706	165800	274082765	5020	5020	5020	5020	0
95	20230706	165700	274082765	5020	5020	5020	5020	0
96	20230706	165600	274082765	5020	5020	5020	5020	0
97	20230706	165500	274082765	5020	5020	5020	5020	0
98	20230706	165400	274082765	5020	5020	5020	5020	0
99	20230706	165300	274082765	5020	5020	5020	5020	0
100	20230706	165200	274082765	5020	5020	5020	5020	0
101	20230706	165100	274082765	5020	5020	5020	5020	0
102	20230706	165000	274082765	5020	5020	5020	5020	0
103	20230706	164900	274082765	5020	5020	5020	5020	0
104	20230706	164800	274082765	5020	5020	5020	5020	0
105	20230706	164700	274082765	5020	5020	5020	5020	0
106	20230706	164600	274082765	5020	5020	5020	5020	0
107	20230706	164500	274082765	5020	5020	5020	5020	0
108	20230706	164400	274082765	5020	5020	5020	5020	0
109	20230706	164300	274082765	5020	5020	5020	5020	0
110	20230706	164200	274082765	5020	5020	5020	5020	0
111	20230706	164100	274082765	5020	5020	5020	5020	0
112	20230706	164000	274082765	5020	5020	5020	5020	0
113	20230706	163900	274082765	5020	5020	5020	5020	0
114	20230706	163800	274082765	5020	5020	5020	5020	0
115	20230706	163700	274082765	5020	5020	5020	5020	0
116	20230706	163600	274082765	5020	5020	5020	5020	0
117	20230706	163500	274082765	5020	5020	5020	5020	0
118	20230706	163400	274082765	5020	5020	5020	5020	0
119	20230706	163300	274082765	5020	5020	5020	5020	0
120	20230706	163200	274082765	5020	5020	5020	5020	0
121	20230706	163100	274082765	5020	5020	5020	5020	0
122	20230706	163000	274082765	5020	5020	5020	5020	780
123	20230706	162900	274082765	5020	5020	5020	5020	0
124	20230706	162800	274082765	5020	5020	5020	5020	0
125	20230706	162700	274082765	5020	5020	5020	5020	0
126	20230706	162600	274082765	5020	5020	5020	5020	0
127	20230706	162500	274082765	5020	5020	5020	5020	0
128	20230706	162400	274082765	5020	5020	5020	5020	0
129	20230706	162300	274082765	5020	5020	5020	5020	0
130	20230706	162200	274082765	5020	5020	5020	5020	0
131	20230706	162100	274082765	5020	5020	5020	5020	0
132	20230706	162000	274082765	5020	5020	5020	5020	0
133	20230706	161900	274082765	5020	5020	5020	5020	0
134	20230706	161800	274082765	5020	5020	5020	5020	0
135	20230706	161700	274082765	5020	5020	5020	5020	0
136	20230706	161600	274082765	5020	5020	5020	5020	0
137	20230706	161500	274082765	5020	5020	5020	5020	0
138	20230706	161400	274082765	5020	5020	5020	5020	0
139	20230706	161300	274082765	5020	5020	5020	5020	0
140	20230706	161200	274082765	5020	5020	5020	5020	0
141	20230706	161100	274082765	5020	5020	5020	5020	0
142	20230706	161000	274082765	5020	5020	5020	5020	0
143	20230706	160900	274082765	5020	5020	5020	5020	0
144	20230706	160800	274082765	5020	5020	5020	5020	0
145	20230706	160700	274082765	5020	5020	5020	5020	0
146	20230706	160600	274082765	5020	5020	5020	5020	0
147	20230706	160500	274082765	5020	5020	5020	5020	0
148	20230706	160400	274082765	5020	5020	5020	5020	0
149	20230706	160300	274082765	5020	5020	5020	5020	0
150	20230706	160200	274082765	5020	5020	5020	5020	0
151	20230706	160100	274082765	5020	5020	5020	5020	0
152	20230706	160000	274082765	5020	5020	5020	5020	780
153	20230706	155900	274082765	5020	5020	5020	5020	0
154	20230706	155800	274082765	5020	5020	5020	5020	0
155	20230706	155700	274082765	5020	5020	5020	5020	0
156	20230706	155600	274082765	5020	5020	5020	5020	0
157	20230706	155500	274082765	5020	5020	5020	5020	0
158	20230706	155400	274082765	5020	5020	5020	5020	0
159	20230706	155300	274082765	5020	5020	5020	5020	0
160	20230706	155200	274082765	5020	5020	5020	5020	0
161	20230706	155100	274082765	5020	5020	5020	5020	0
162	20230706	155000	274082765	5020	5020	5020	5020	0
163	20230706	154900	274082765	5020	5020	5020	5020	0
164	20230706	154800	274082765	5020	5020	5020	5020	0
165	20230706	154700	274082765	5020	5020	5020	5020	0
166	20230706	154600	274082765	5020	5020	5020	5020	0
167	20230706	154500	274082765	5020	5020	5020	5020	0
168	20230706	154400	274082765	5020	5020	5020	5020	0
169	20230706	154300	274082765	5020	5020	5020	5020	0
170	20230706	154200	274082765	5020	5020	5020	5020	0
171	20230706	154100	274082765	5020	5020	5020	5020	0
172	20230706	154000	274082765	5020	5020	5020	5020	0
173	20230706	153900	274082765	5020	5020	5020	5020	0
174	20230706	153800	274082765	5020	5020	5020	5020	0
175	20230706	153700	274082765	5020	5020	5020	5020	0
176	20230706	153600	274082765	5020	5020	5020	5020	0
177	20230706	153500	274082765	5020	5020	5020	5020	0
178	20230706	153400	274082765	5020	5020	5020	5020	0
179	20230706	153300	274082765	5020	5020	5020	5020	0
180	20230706	153200	274082765	5020	5020	5020	5020	0
181	20230706	153100	274082765	5020	5020	5020	5020	0
182	20230706	153000	274082765	5020	5020	5020	5020	1560
183	20230706	152900	270167165	4990	4990	4990	4990	0
184	20230706	152800	270167165	4990	4990	4990	4990	0
185	20230706	152700	270167165	4990	4990	4990	4990	0
186	20230706	152600	270167165	4990	4990	4990	4990	0
187	20230706	152500	270167165	4990	4990	4990	4990	0
188	20230706	152400	270167165	4990	4990	4990	4990	0
189	20230706	152300	270167165	4990	4990	4990	4990	0
190	20230706	152200	270167165	4990	4990	4990	4990	0
191	20230706	152100	270167165	4990	4990	4990	4990	0
192	20230706	152000	270167165	4990	4990	4990	4990	0
193	20230706	151900	270167165	4990	4990	4990	4990	0
194	20230706	151800	270167165	4990	4990	4990	4990	0
195	20230706	151700	270167165	4990	4990	4990	4990	0
196	20230706	151600	270167165	4990	4990	4990	4990	0
197	20230706	151500	270167165	4990	4990	4990	4990	0
198	20230706	151400	270167165	4990	4990	4990	4990	0
199	20230706	151300	270167165	4990	4990	4990	4990	524
200	20230706	151200	267552405	4985	4985	4985	4985	0
201	20230706	151100	267552405	4985	4985	4985	4985	240
202	20230706	151000	266356005	4980	4980	4980	4980	0
203	20230706	150900	266356005	4980	4980	4980	4980	0
204	20230706	150800	266356005	4980	4980	4980	4980	908
205	20230706	150700	261834165	4980	4985	4985	4980	417
206	20230706	150600	259757485	4985	4985	4985	4985	1
207	20230706	150500	259752500	4980	4980	4980	4980	0
208	20230706	150400	259752500	4980	4980	4980	4980	500
209	20230706	150300	257262500	4980	4990	4990	4980	2666
210	20230706	150200	243973955	4990	4990	4990	4990	10
211	20230706	150100	243924055	4990	4990	4990	4985	1431
212	20230706	150000	236783405	4990	4995	4995	4990	229
213	20230706	145900	235639590	4995	4995	4995	4995	8
214	20230706	145800	235599630	5000	5000	5000	5000	0
215	20230706	145700	235599630	5000	5000	5000	5000	0
216	20230706	145600	235599630	5000	5000	5000	5000	0
217	20230706	145500	235599630	5000	4990	5000	4990	4
218	20230706	145400	235579640	4995	4995	4995	4995	0
219	20230706	145300	235579640	4995	4995	4995	4995	3
220	20230706	145200	235564655	4990	4990	4990	4990	0
221	20230706	145100	235564655	4990	4990	4990	4990	50
222	20230706	145000	235315155	4990	4990	4990	4990	150
223	20230706	144900	234566655	4990	4990	4990	4990	0
224	20230706	144800	234566655	4990	4990	4990	4990	94
225	20230706	144700	234097595	4990	4990	4990	4990	0
226	20230706	144600	234097595	4990	4990	4990	4990	46
227	20230706	144500	233868055	4990	4990	4990	4990	100
228	20230706	144400	233369055	4990	4990	4990	4990	255
229	20230706	144300	232096605	5000	5000	5000	5000	0
230	20230706	144200	232096605	5000	4995	5000	4995	2
231	20230706	144100	232086610	4990	4990	4990	4990	0
232	20230706	144000	232086610	4990	4990	4990	4990	12
233	20230706	143900	232026730	4990	5000	5000	4990	260
234	20230706	143800	230727885	5000	5000	5000	5000	60
235	20230706	143700	230427885	5000	5000	5000	5000	0
236	20230706	143600	230427885	5000	5000	5000	5000	0
237	20230706	143500	230427885	5000	5000	5000	5000	5
238	20230706	143400	230402885	5000	5000	5000	5000	0
239	20230706	143300	230402885	5000	5000	5000	5000	1
240	20230706	143200	230397885	4995	4995	4995	4995	1
241	20230706	143100	230392890	4995	4995	4995	4995	50
242	20230706	143000	230143140	4995	4995	4995	4995	4
243	20230706	142900	230123160	5000	5000	5000	5000	0
244	20230706	142800	230123160	5000	5000	5000	5000	1
245	20230706	142700	230118160	5000	5000	5000	5000	1
246	20230706	142600	230113160	5000	5000	5000	5000	12
247	20230706	142500	230053160	5000	5000	5000	5000	0
248	20230706	142400	230053160	5000	5000	5000	5000	30
249	20230706	142300	229903160	5000	5000	5000	5000	0
250	20230706	142200	229903160	5000	5000	5000	5000	0
251	20230706	142100	229903160	5000	5000	5000	5000	0
252	20230706	142000	229903160	5000	5000	5000	5000	0
253	20230706	141900	229903160	5000	5000	5000	5000	0
254	20230706	141800	229903160	5000	5000	5000	5000	0
255	20230706	141700	229903160	5000	5000	5000	5000	103
256	20230706	141600	229388160	5000	5000	5000	5000	1
257	20230706	141500	229383160	4985	4985	4985	4985	0
258	20230706	141400	229383160	4985	4990	4990	4985	330
259	20230706	141300	227737980	5000	5000	5000	5000	0
260	20230706	141200	227737980	5000	5000	5000	5000	51
261	20230706	141100	227482980	4995	5010	5010	4995	725
262	20230706	141000	223853055	5020	5020	5020	5020	0
263	20230706	140900	223853055	5020	5020	5020	5020	0
264	20230706	140800	223853055	5020	5020	5020	5020	0
265	20230706	140700	223853055	5020	5020	5020	5020	0
266	20230706	140600	223853055	5020	5020	5020	5020	1
267	20230706	140500	223848035	5020	5020	5020	5020	3
268	20230706	140400	223832975	5040	5040	5040	5040	0
269	20230706	140300	223832975	5040	5040	5040	5040	0
270	20230706	140200	223832975	5040	5040	5040	5040	0
271	20230706	140100	223832975	5040	5040	5040	5040	0
272	20230706	140000	223832975	5040	5040	5040	5040	0
273	20230706	135900	223832975	5040	5040	5040	5040	0
274	20230706	135800	223832975	5040	5040	5040	5040	0
275	20230706	135700	223832975	5040	4995	5040	4995	37
276	20230706	135600	223647455	4995	4995	4995	4995	20
277	20230706	135500	223547555	4985	4985	4985	4985	560
278	20230706	135400	220755955	4985	4985	4985	4985	0
279	20230706	135300	220755955	4985	4985	4985	4985	51
280	20230706	135200	220501720	4980	4980	4980	4980	20
281	20230706	135100	220402120	4975	4985	4985	4975	902
282	20230706	135000	215907910	4985	4985	4985	4985	0
283	20230706	134900	215907910	4985	4985	4985	4985	140
284	20230706	134800	215210010	4985	4985	4985	4985	0
285	20230706	134700	215210010	4985	4985	4985	4985	0
286	20230706	134600	215210010	4985	4985	4985	4985	0
287	20230706	134500	215210010	4985	4985	4985	4985	500
288	20230706	134400	212717510	4985	4990	4990	4985	588
289	20230706	134300	209783435	4995	4995	4995	4995	18
290	20230706	134200	209693525	4990	4995	4995	4990	10
291	20230706	134100	209643615	5000	5000	5000	5000	10
292	20230706	134000	209593615	5000	4995	5000	4995	18
293	20230706	133900	209503660	4995	4990	4995	4990	100
294	20230706	133800	209004185	4990	4990	4990	4990	0
295	20230706	133700	209004185	4990	4985	4990	4985	120
296	20230706	133600	208405910	4990	4990	4990	4990	3
297	20230706	133500	208390940	4990	4985	4990	4985	22
298	20230706	133400	208281260	4985	4985	4985	4985	6
299	20230706	133300	208251350	4985	4985	4985	4985	72
300	20230706	133200	207892430	4985	4985	4985	4985	0
301	20230706	133100	207892430	4985	4995	4995	4985	683
302	20230706	133000	204485070	5000	5000	5000	5000	7
303	20230706	132900	204450070	4995	4995	4995	4995	0
304	20230706	132800	204450070	4995	4995	4995	4995	21
305	20230706	132700	204345175	4995	4995	4995	4995	10
306	20230706	132600	204295225	4995	4995	4995	4995	189
307	20230706	132500	203351170	4995	5000	5000	4995	26
308	20230706	132400	203221295	5000	5000	5000	5000	0
309	20230706	132300	203221295	5000	4985	5000	4985	70
310	20230706	132200	202872200	4985	4985	4985	4985	500
311	20230706	132100	200379700	4995	4995	4995	4995	6
312	20230706	132000	200349730	4990	4995	4995	4990	1800
313	20230706	131900	191367715	4995	4995	4995	4995	9
314	20230706	131800	191322760	4995	5000	5000	4995	61
315	20230706	131700	191017805	4995	5000	5000	4995	565
316	20230706	131600	188195605	5000	4995	5000	4995	71
317	20230706	131500	187840610	5000	5000	5000	5000	310
318	20230706	131400	186290610	5000	5000	5000	5000	323
319	20230706	131300	184675610	5000	5020	5020	5000	11472
320	20230706	131200	127242440	5030	5030	5030	5030	0
321	20230706	131100	127242440	5030	5030	5030	5030	0
322	20230706	131000	127242440	5030	5030	5030	5030	0
323	20230706	130900	127242440	5030	5030	5030	5030	0
324	20230706	130800	127242440	5030	5030	5030	5030	19
325	20230706	130700	127146870	5030	5030	5030	5030	7
326	20230706	130600	127111660	5020	5020	5020	5020	0
327	20230706	130500	127111660	5020	5020	5020	5020	52
328	20230706	130400	126850620	5010	5010	5010	5010	0
329	20230706	130300	126850620	5010	5020	5020	5010	40
330	20230706	130200	126650120	5030	5030	5030	5030	0
331	20230706	130100	126650120	5030	5030	5030	5030	27
332	20230706	130000	126514310	5030	5030	5030	5030	200
333	20230706	125900	125508310	5040	5040	5040	5040	0
334	20230706	125800	125508310	5040	5040	5040	5040	0
335	20230706	125700	125508310	5040	5040	5040	5040	15
336	20230706	125600	125432710	5040	5020	5040	5010	5
337	20230706	125500	125407620	5050	5050	5050	5050	0
338	20230706	125400	125407620	5050	5050	5050	5050	0
339	20230706	125300	125407620	5050	5020	5050	5020	11
340	20230706	125200	125352370	5020	5020	5020	5020	183
341	20230706	125100	124433710	5020	5020	5020	5020	0
342	20230706	125000	124433710	5020	5020	5020	5020	2031
343	20230706	124900	114238090	5030	5030	5030	5030	322
344	20230706	124800	112618430	5030	5030	5030	5030	1
345	20230706	124700	112613400	5030	5030	5030	5030	0
346	20230706	124600	112613400	5030	5050	5050	5030	3972
347	20230706	124500	92586170	5070	5070	5070	5070	0
348	20230706	124400	92586170	5070	5070	5070	5070	0
349	20230706	124300	92586170	5070	5070	5070	5070	0
350	20230706	124200	92586170	5070	5070	5070	5070	0
351	20230706	124100	92586170	5070	5070	5070	5070	1
352	20230706	124000	92581100	5060	5060	5060	5060	0
353	20230706	123900	92581100	5060	5060	5060	5060	0
354	20230706	123800	92581100	5060	5060	5060	5060	0
355	20230706	123700	92581100	5060	5060	5060	5060	101
356	20230706	123600	92070040	5050	5060	5060	5050	318
357	20230706	123500	90464130	5060	5060	5060	5060	0
358	20230706	123400	90464130	5060	5060	5060	5060	201
359	20230706	123300	89447070	5060	5060	5060	5060	0
360	20230706	123200	89447070	5060	5060	5060	5060	0
361	20230706	123100	89447070	5060	5060	5060	5060	1
362	20230706	123000	89442010	5090	5090	5090	5090	0
363	20230706	122900	89442010	5090	5050	5090	5050	2
364	20230706	122800	89431870	5060	5060	5060	5060	0
365	20230706	122700	89431870	5060	5060	5060	5060	0
366	20230706	122600	89431870	5060	5060	5060	5060	100
367	20230706	122500	88925870	5100	5100	5100	5100	0
368	20230706	122400	88925870	5100	5060	5100	5060	978
369	20230706	122300	83953740	5060	5060	5060	5060	0
370	20230706	122200	83953740	5060	5060	5060	5060	0
371	20230706	122100	83953740	5060	5060	5060	5060	203
372	20230706	122000	82926560	5060	5060	5060	5060	130
373	20230706	121900	82268760	5050	5050	5050	5050	0
374	20230706	121800	82268760	5050	5050	5050	5050	0
375	20230706	121700	82268760	5050	5050	5050	5050	0
376	20230706	121600	82268760	5050	5050	5050	5050	15
377	20230706	121500	82193010	5050	5050	5050	5050	0
378	20230706	121400	82193010	5050	5050	5050	5050	85
379	20230706	121300	81763760	5050	5050	5050	5050	0
380	20230706	121200	81763760	5050	5050	5050	5050	0
381	20230706	121100	81763760	5050	5050	5050	5050	0
382	20230706	121000	81763760	5050	5050	5050	5050	0
383	20230706	120900	81763760	5050	5050	5050	5050	24
384	20230706	120800	81642560	5050	5050	5050	5050	0
385	20230706	120700	81642560	5050	5050	5050	5050	0
386	20230706	120600	81642560	5050	5050	5050	5050	301
387	20230706	120500	80122510	5050	5050	5050	5050	0
388	20230706	120400	80122510	5050	5050	5050	5050	0
389	20230706	120300	80122510	5050	5050	5050	5050	114
390	20230706	120200	79546810	5050	5050	5050	5050	0
391	20230706	120100	79546810	5050	5050	5050	5050	0
392	20230706	120000	79546810	5050	5050	5050	5050	0
393	20230706	115900	79546810	5050	5050	5050	5050	0
394	20230706	115800	79546810	5050	5050	5050	5050	0
395	20230706	115700	79546810	5050	5050	5050	5050	0
396	20230706	115600	79546810	5050	5050	5050	5050	1
397	20230706	115500	79541760	5060	5060	5060	5060	0
398	20230706	115400	79541760	5060	5060	5060	5060	2
399	20230706	115300	79531640	5060	5060	5060	5060	1
400	20230706	115200	79526580	5060	5060	5060	5060	0
401	20230706	115100	79526580	5060	5060	5060	5060	0
402	20230706	115000	79526580	5060	5060	5060	5060	0
403	20230706	114900	79526580	5060	5060	5060	5060	0
404	20230706	114800	79526580	5060	5060	5060	5060	0
405	20230706	114700	79526580	5060	5060	5060	5060	0
406	20230706	114600	79526580	5060	5060	5060	5060	0
407	20230706	114500	79526580	5060	5060	5060	5060	0
408	20230706	114400	79526580	5060	5060	5060	5060	0
409	20230706	114300	79526580	5060	5060	5060	5060	1
410	20230706	114200	79521520	5060	5060	5060	5060	3
411	20230706	114100	79506340	5060	5060	5060	5060	10
412	20230706	114000	79455740	5060	5060	5060	5060	0
413	20230706	113900	79455740	5060	5060	5060	5060	0
414	20230706	113800	79455740	5060	5060	5060	5060	1
415	20230706	113700	79450680	5050	5050	5050	5050	0
416	20230706	113600	79450680	5050	5050	5050	5050	434
417	20230706	113500	77258980	5050	5050	5050	5050	569
418	20230706	113400	74385530	5060	5060	5060	5060	20
419	20230706	113300	74284330	5060	5060	5060	5060	0
420	20230706	113200	74284330	5060	5060	5060	5060	0
421	20230706	113100	74284330	5060	5060	5060	5060	0
422	20230706	113000	74284330	5060	5060	5060	5060	5
423	20230706	112900	74259030	5070	5070	5070	5070	0
424	20230706	112800	74259030	5070	5070	5070	5070	0
425	20230706	112700	74259030	5070	5070	5070	5070	0
426	20230706	112600	74259030	5070	5070	5070	5070	0
427	20230706	112500	74259030	5070	5070	5070	5070	0
428	20230706	112400	74259030	5070	5070	5070	5070	7
429	20230706	112300	74223540	5070	5070	5070	5070	43
430	20230706	112200	74005530	5070	5070	5070	5070	25
431	20230706	112100	73878780	5070	5070	5070	5070	3
432	20230706	112000	73863570	5070	5070	5070	5070	2
433	20230706	111900	73853430	5070	5070	5070	5070	0
434	20230706	111800	73853430	5070	5070	5070	5070	2
435	20230706	111700	73843290	5070	5070	5070	5070	0
436	20230706	111600	73843290	5070	5070	5070	5070	1
437	20230706	111500	73838220	5050	5050	5050	5050	197
438	20230706	111400	72843370	5050	5050	5050	5050	500
439	20230706	111300	70318370	5070	5070	5070	5070	3
440	20230706	111200	70303160	5080	5080	5080	5080	0
441	20230706	111100	70303160	5080	5080	5080	5080	0
442	20230706	111000	70303160	5080	5080	5080	5080	0
443	20230706	110900	70303160	5080	5080	5080	5080	0
444	20230706	110800	70303160	5080	5080	5080	5080	0
445	20230706	110700	70303160	5080	5080	5080	5080	0
446	20230706	110600	70303160	5080	5080	5080	5080	0
447	20230706	110500	70303160	5080	5080	5080	5080	0
448	20230706	110400	70303160	5080	5080	5080	5080	0
449	20230706	110300	70303160	5080	5080	5080	5080	0
450	20230706	110200	70303160	5080	5080	5080	5080	10
451	20230706	110100	70252360	5080	5080	5080	5080	1
452	20230706	110000	70247280	5050	5050	5050	5050	0
453	20230706	105900	70247280	5050	5050	5050	5050	0
454	20230706	105800	70247280	5050	5050	5050	5050	0
455	20230706	105700	70247280	5050	5050	5050	5050	0
456	20230706	105600	70247280	5050	5050	5050	5050	100
457	20230706	105500	69742280	5050	5050	5050	5050	1
458	20230706	105400	69737230	5080	5080	5080	5050	1074
459	20230706	105300	64304320	5090	5090	5090	5090	0
460	20230706	105200	64304320	5090	5090	5090	5090	0
461	20230706	105100	64304320	5090	5090	5090	5090	0
462	20230706	105000	64304320	5090	5090	5090	5090	10
463	20230706	104900	64253420	5090	5090	5090	5090	0
464	20230706	104800	64253420	5090	5090	5090	5090	0
465	20230706	104700	64253420	5090	5090	5090	5090	1
466	20230706	104600	64248330	5060	5060	5060	5060	0
467	20230706	104500	64248330	5060	5060	5060	5060	51
468	20230706	104400	63990270	5060	5060	5060	5060	0
469	20230706	104300	63990270	5060	5060	5060	5060	1
470	20230706	104200	63985210	5060	5060	5060	5060	21
471	20230706	104100	63878950	5090	5090	5090	5090	101
472	20230706	104000	63364860	5080	5080	5080	5080	0
473	20230706	103900	63364860	5080	5080	5080	5080	0
474	20230706	103800	63364860	5080	5080	5080	5080	2
475	20230706	103700	63354700	5060	5080	5080	5060	312
476	20230706	103600	61773540	5070	5070	5070	5070	1
477	20230706	103500	61768470	5070	5070	5070	5070	58
478	20230706	103400	61474410	5060	5060	5060	5060	0
479	20230706	103300	61474410	5060	5060	5060	5060	0
480	20230706	103200	61474410	5060	5060	5060	5060	0
481	20230706	103100	61474410	5060	5060	5060	5060	0
482	20230706	103000	61474410	5060	5060	5060	5060	300
483	20230706	102900	59956410	5060	5060	5060	5060	11
484	20230706	102800	59900750	5070	5070	5070	5070	0
485	20230706	102700	59900750	5070	5070	5070	5070	0
486	20230706	102600	59900750	5070	5070	5070	5070	163
487	20230706	102500	59074340	5070	5070	5070	5070	3
488	20230706	102400	59059130	5090	5080	5090	5080	100
489	20230706	102300	58551100	5070	5070	5070	5070	0
490	20230706	102200	58551100	5070	5080	5080	5070	55
491	20230706	102100	58271720	5080	5080	5080	5080	19
492	20230706	102000	58175200	5090	5090	5090	5090	0
493	20230706	101900	58175200	5090	5090	5090	5090	200
494	20230706	101800	57157200	5090	5090	5090	5090	0
495	20230706	101700	57157200	5090	5090	5090	5090	0
496	20230706	101600	57157200	5090	5090	5090	5090	0
497	20230706	101500	57157200	5090	5090	5090	5090	0
498	20230706	101400	57157200	5090	5090	5090	5090	1
499	20230706	101300	57152110	5090	5090	5090	5090	1
500	20230706	101200	57147020	5080	5080	5080	5080	1
501	20230706	101100	57141940	5070	5070	5070	5070	100
502	20230706	101000	56634940	5070	5070	5070	5070	91
503	20230706	100900	56173570	5080	5080	5080	5080	0
504	20230706	100800	56173570	5080	5080	5080	5080	52
505	20230706	100700	55909410	5080	5080	5080	5080	0
506	20230706	100600	55909410	5080	5080	5080	5080	50
507	20230706	100500	55655410	5100	5100	5100	5100	0
508	20230706	100400	55655410	5100	5100	5100	5100	0
509	20230706	100300	55655410	5100	5090	5100	5090	276
510	20230706	100200	54248080	5090	5090	5090	5090	0
511	20230706	100100	54248080	5090	5090	5090	5090	0
512	20230706	100000	54248080	5090	5090	5090	5090	0
513	20230706	095900	54248080	5090	5090	5090	5090	8
514	20230706	095800	54207360	5090	5090	5090	5090	10
515	20230706	095700	54156460	5090	5090	5090	5090	0
516	20230706	095600	54156460	5090	5090	5090	5090	0
517	20230706	095500	54156460	5090	5090	5090	5090	6
518	20230706	095400	54125920	5090	5090	5090	5090	16
519	20230706	095300	54044480	5100	5090	5100	5090	3
520	20230706	095200	54029200	5090	5090	5090	5090	104
521	20230706	095100	53499840	5090	5090	5090	5090	24
522	20230706	095000	53377680	5090	5090	5090	5090	1
523	20230706	094900	53372590	5070	5070	5070	5070	0
524	20230706	094800	53372590	5070	5070	5070	5070	1
525	20230706	094700	53367520	5070	5070	5070	5070	0
526	20230706	094600	53367520	5070	5070	5070	5070	1
527	20230706	094500	53362450	5060	5060	5060	5060	0
528	20230706	094400	53362450	5060	5060	5060	5060	0
529	20230706	094300	53362450	5060	5080	5080	5060	200
530	20230706	094200	52350080	5080	5080	5080	5080	15
531	20230706	094100	52273880	5080	5080	5080	5080	370
532	20230706	094000	50394280	5080	5080	5080	5080	0
533	20230706	093900	50394280	5080	5080	5080	5080	0
534	20230706	093800	50394280	5080	5080	5080	5080	14
535	20230706	093700	50323160	5080	5080	5080	5080	1
536	20230706	093600	50318080	5060	5060	5060	5060	0
537	20230706	093500	50318080	5060	5060	5060	5060	0
538	20230706	093400	50318080	5060	5060	5060	5060	61
539	20230706	093300	50009420	5060	5060	5060	5060	1
540	20230706	093200	50004360	5060	5060	5060	5060	21
541	20230706	093100	49898100	5050	5060	5060	5050	1095
542	20230706	093000	44368330	5060	5060	5060	5060	476
543	20230706	092900	41959770	5060	5070	5070	5060	360
544	20230706	092800	40136190	5060	5060	5060	5060	100
545	20230706	092700	39630190	5060	5060	5060	5060	0
546	20230706	092600	39630190	5060	5060	5060	5060	280
547	20230706	092500	38213390	5060	5090	5090	5060	575
548	20230706	092400	35299250	5090	5090	5090	5090	285
549	20230706	092300	33848600	5090	5090	5090	5090	1
550	20230706	092200	33843510	5060	5060	5060	5060	0
551	20230706	092100	33843510	5060	5060	5060	5060	0
552	20230706	092000	33843510	5060	5060	5060	5060	0
553	20230706	091900	33843510	5060	5060	5060	5060	0
554	20230706	091800	33843510	5060	5060	5060	5060	0
555	20230706	091700	33843510	5060	5060	5060	5060	49
556	20230706	091600	33595570	5060	5100	5100	5060	27
557	20230706	091500	33458550	5100	5100	5100	5100	185
558	20230706	091400	32515050	5100	5100	5100	5100	20
559	20230706	091300	32413050	5100	5100	5100	5100	1
560	20230706	091200	32407950	5100	5080	5100	5080	5
561	20230706	091100	32382490	5060	5060	5060	5060	35
562	20230706	091000	32205390	5060	5060	5060	5060	61
563	20230706	090900	31896730	5060	5080	5080	5060	735
564	20230706	090800	28175600	5090	5090	5090	5080	76
565	20230706	090700	27788810	5090	5100	5100	5090	836
566	20230706	090600	23526030	5110	5110	5110	5110	1438
567	20230706	090500	16177850	5110	5120	5120	5110	217
568	20230706	090400	15068190	5120	5120	5120	5120	193
569	20230706	090300	14080030	5120	5120	5120	5110	73
570	20230706	090200	13706370	5110	5120	5120	5110	610
571	20230706	090100	10584720	5110	5120	5120	5110	323
572	20230706	090000	8933960	5110	5190	5190	5110	1733