KissMeData/013870/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185300	113584310	5010	5010	5010	5010	5294
3	20230703	185200	113584310	5010	5010	5010	5010	0
4	20230703	185100	113584310	5010	5010	5010	5010	0
5	20230703	185000	113584310	5010	5010	5010	5010	0
6	20230703	184900	113584310	5010	5010	5010	5010	0
7	20230703	184800	113584310	5010	5010	5010	5010	0
8	20230703	184700	113584310	5010	5010	5010	5010	0
9	20230703	184600	113584310	5010	5010	5010	5010	0
10	20230703	184500	113584310	5010	5010	5010	5010	0
11	20230703	184400	113584310	5010	5010	5010	5010	0
12	20230703	184300	113584310	5010	5010	5010	5010	0
13	20230703	184200	113584310	5010	5010	5010	5010	0
14	20230703	184100	113584310	5010	5010	5010	5010	0
15	20230703	184000	113584310	5010	5010	5010	5010	0
16	20230703	183900	113584310	5010	5010	5010	5010	0
17	20230703	183800	113584310	5010	5010	5010	5010	0
18	20230703	183700	113584310	5010	5010	5010	5010	0
19	20230703	183600	113584310	5010	5010	5010	5010	0
20	20230703	183500	113584310	5010	5010	5010	5010	0
21	20230703	183400	113584310	5010	5010	5010	5010	0
22	20230703	183300	113584310	5010	5010	5010	5010	0
23	20230703	183200	113584310	5010	5010	5010	5010	0
24	20230703	183100	113584310	5010	5010	5010	5010	0
25	20230703	183000	113584310	5010	5010	5010	5010	0
26	20230703	182900	113584310	5010	5010	5010	5010	0
27	20230703	182800	113584310	5010	5010	5010	5010	0
28	20230703	182700	113584310	5010	5010	5010	5010	0
29	20230703	182600	113584310	5010	5010	5010	5010	0
30	20230703	182500	113584310	5010	5010	5010	5010	0
31	20230703	182400	113584310	5010	5010	5010	5010	0
32	20230703	182300	113584310	5010	5010	5010	5010	5294
33	20230703	182200	113584310	5010	5010	5010	5010	0
34	20230703	182100	113584310	5010	5010	5010	5010	0
35	20230703	182000	113584310	5010	5010	5010	5010	0
36	20230703	181900	113584310	5010	5010	5010	5010	0
37	20230703	181800	113584310	5010	5010	5010	5010	0
38	20230703	181700	113584310	5010	5010	5010	5010	0
39	20230703	181600	113584310	5010	5010	5010	5010	0
40	20230703	181500	113584310	5010	5010	5010	5010	0
41	20230703	181400	113584310	5010	5010	5010	5010	0
42	20230703	181300	113584310	5010	5010	5010	5010	0
43	20230703	181200	113584310	5010	5010	5010	5010	0
44	20230703	181100	113584310	5010	5010	5010	5010	0
45	20230703	181000	113584310	5010	5010	5010	5010	0
46	20230703	180900	113584310	5010	5010	5010	5010	0
47	20230703	180800	113584310	5010	5010	5010	5010	0
48	20230703	180700	113584310	5010	5010	5010	5010	0
49	20230703	180600	113584310	5010	5010	5010	5010	0
50	20230703	180500	113584310	5010	5010	5010	5010	0
51	20230703	180400	113584310	5010	5010	5010	5010	0
52	20230703	180300	113584310	5010	5010	5010	5010	0
53	20230703	180200	113584310	5010	5010	5010	5010	0
54	20230703	180100	113584310	5010	5010	5010	5010	0
55	20230703	180000	113584310	5010	5010	5010	5010	0
56	20230703	175900	113584310	5010	5010	5010	5010	0
57	20230703	175800	113584310	5010	5010	5010	5010	0
58	20230703	175700	113584310	5010	5010	5010	5010	0
59	20230703	175600	113584310	5010	5010	5010	5010	0
60	20230703	175500	113584310	5010	5010	5010	5010	0
61	20230703	175400	113584310	5010	5010	5010	5010	0
62	20230703	175300	113584310	5010	5010	5010	5010	5294
63	20230703	175200	113584310	5010	5010	5010	5010	0
64	20230703	175100	113584310	5010	5010	5010	5010	0
65	20230703	175000	113584310	5010	5010	5010	5010	0
66	20230703	174900	113584310	5010	5010	5010	5010	0
67	20230703	174800	113584310	5010	5010	5010	5010	0
68	20230703	174700	113584310	5010	5010	5010	5010	0
69	20230703	174600	113584310	5010	5010	5010	5010	0
70	20230703	174500	113584310	5010	5010	5010	5010	0
71	20230703	174400	113584310	5010	5010	5010	5010	0
72	20230703	174300	113584310	5010	5010	5010	5010	0
73	20230703	174200	113584310	5010	5010	5010	5010	0
74	20230703	174100	113584310	5010	5010	5010	5010	0
75	20230703	174000	113584310	5010	5010	5010	5010	0
76	20230703	173900	113584310	5010	5010	5010	5010	0
77	20230703	173800	113584310	5010	5010	5010	5010	0
78	20230703	173700	113584310	5010	5010	5010	5010	0
79	20230703	173600	113584310	5010	5010	5010	5010	0
80	20230703	173500	113584310	5010	5010	5010	5010	0
81	20230703	173400	113584310	5010	5010	5010	5010	0
82	20230703	173300	113584310	5010	5010	5010	5010	0
83	20230703	173200	113584310	5010	5010	5010	5010	0
84	20230703	173100	113584310	5010	5010	5010	5010	0
85	20230703	173000	113584310	5010	5010	5010	5010	0
86	20230703	172900	113584310	5010	5010	5010	5010	0
87	20230703	172800	113584310	5010	5010	5010	5010	0
88	20230703	172700	113584310	5010	5010	5010	5010	0
89	20230703	172600	113584310	5010	5010	5010	5010	0
90	20230703	172500	113584310	5010	5010	5010	5010	0
91	20230703	172400	113584310	5010	5010	5010	5010	0
92	20230703	172300	113584310	5010	5010	5010	5010	5294
93	20230703	172200	113584310	5010	5010	5010	5010	0
94	20230703	172100	113584310	5010	5010	5010	5010	0
95	20230703	172000	113584310	5010	5010	5010	5010	0
96	20230703	171900	113584310	5010	5010	5010	5010	0
97	20230703	171800	113584310	5010	5010	5010	5010	0
98	20230703	171700	113584310	5010	5010	5010	5010	0
99	20230703	171600	113584310	5010	5010	5010	5010	0
100	20230703	171500	113584310	5010	5010	5010	5010	0
101	20230703	171400	113584310	5010	5010	5010	5010	0
102	20230703	171300	113584310	5010	5010	5010	5010	0
103	20230703	171200	113584310	5010	5010	5010	5010	0
104	20230703	171100	113584310	5010	5010	5010	5010	0
105	20230703	171000	113584310	5010	5010	5010	5010	0
106	20230703	170900	113584310	5010	5010	5010	5010	0
107	20230703	170800	113584310	5010	5010	5010	5010	0
108	20230703	170700	113584310	5010	5010	5010	5010	0
109	20230703	170600	113584310	5010	5010	5010	5010	0
110	20230703	170500	113584310	5010	5010	5010	5010	0
111	20230703	170400	113584310	5010	5010	5010	5010	0
112	20230703	170300	113584310	5010	5010	5010	5010	0
113	20230703	170200	113584310	5010	5010	5010	5010	0
114	20230703	170100	113584310	5010	5010	5010	5010	0
115	20230703	170000	113584310	5010	5010	5010	5010	0
116	20230703	165900	113584310	5010	5010	5010	5010	0
117	20230703	165800	113584310	5010	5010	5010	5010	0
118	20230703	165700	113584310	5010	5010	5010	5010	0
119	20230703	165600	113584310	5010	5010	5010	5010	0
120	20230703	165500	113584310	5010	5010	5010	5010	0
121	20230703	165400	113584310	5010	5010	5010	5010	0
122	20230703	165300	113584310	5010	5010	5010	5010	5294
123	20230703	165200	113584310	5010	5010	5010	5010	0
124	20230703	165100	113584310	5010	5010	5010	5010	0
125	20230703	165000	113584310	5010	5010	5010	5010	0
126	20230703	164900	113584310	5010	5010	5010	5010	0
127	20230703	164800	113584310	5010	5010	5010	5010	0
128	20230703	164700	113584310	5010	5010	5010	5010	0
129	20230703	164600	113584310	5010	5010	5010	5010	0
130	20230703	164500	113584310	5010	5010	5010	5010	0
131	20230703	164400	113584310	5010	5010	5010	5010	0
132	20230703	164300	113584310	5010	5010	5010	5010	0
133	20230703	164200	113584310	5010	5010	5010	5010	0
134	20230703	164100	113584310	5010	5010	5010	5010	0
135	20230703	164000	113584310	5010	5010	5010	5010	0
136	20230703	163900	113584310	5010	5010	5010	5010	0
137	20230703	163800	113584310	5010	5010	5010	5010	0
138	20230703	163700	113584310	5010	5010	5010	5010	0
139	20230703	163600	113584310	5010	5010	5010	5010	0
140	20230703	163500	113584310	5010	5010	5010	5010	0
141	20230703	163400	113584310	5010	5010	5010	5010	0
142	20230703	163300	113584310	5010	5010	5010	5010	0
143	20230703	163200	113584310	5010	5010	5010	5010	0
144	20230703	163100	113584310	5010	5010	5010	5010	0
145	20230703	163000	113584310	5010	5010	5010	5010	0
146	20230703	162900	113584310	5010	5010	5010	5010	0
147	20230703	162800	113584310	5010	5010	5010	5010	0
148	20230703	162700	113584310	5010	5010	5010	5010	0
149	20230703	162600	113584310	5010	5010	5010	5010	0
150	20230703	162500	113584310	5010	5010	5010	5010	0
151	20230703	162400	113584310	5010	5010	5010	5010	0
152	20230703	162300	113584310	5010	5010	5010	5010	5294
153	20230703	162200	113584310	5010	5010	5010	5010	0
154	20230703	162100	113584310	5010	5010	5010	5010	0
155	20230703	162000	113584310	5010	5010	5010	5010	0
156	20230703	161900	113584310	5010	5010	5010	5010	0
157	20230703	161800	113584310	5010	5010	5010	5010	0
158	20230703	161700	113584310	5010	5010	5010	5010	0
159	20230703	161600	113584310	5010	5010	5010	5010	0
160	20230703	161500	113584310	5010	5010	5010	5010	0
161	20230703	161400	113584310	5010	5010	5010	5010	0
162	20230703	161300	113584310	5010	5010	5010	5010	0
163	20230703	161200	113584310	5010	5010	5010	5010	0
164	20230703	161100	113584310	5010	5010	5010	5010	0
165	20230703	161000	113584310	5010	5010	5010	5010	0
166	20230703	160900	113584310	5010	5010	5010	5010	0
167	20230703	160800	113584310	5010	5010	5010	5010	0
168	20230703	160700	113584310	5010	5010	5010	5010	0
169	20230703	160600	113584310	5010	5010	5010	5010	0
170	20230703	160500	113584310	5010	5010	5010	5010	0
171	20230703	160400	113584310	5010	5010	5010	5010	0
172	20230703	160300	113584310	5010	5010	5010	5010	0
173	20230703	160200	113584310	5010	5010	5010	5010	0
174	20230703	160100	113584310	5010	5010	5010	5010	0
175	20230703	160000	113584310	5010	5010	5010	5010	0
176	20230703	155900	113584310	5010	5010	5010	5010	0
177	20230703	155800	113584310	5010	5010	5010	5010	0
178	20230703	155700	113584310	5010	5010	5010	5010	0
179	20230703	155600	113584310	5010	5010	5010	5010	0
180	20230703	155500	113584310	5010	5010	5010	5010	0
181	20230703	155400	113584310	5010	5010	5010	5010	0
182	20230703	155300	113584310	5010	5010	5010	5010	5294
183	20230703	155200	113584310	5010	5010	5010	5010	0
184	20230703	155100	113584310	5010	5010	5010	5010	0
185	20230703	155000	113584310	5010	5010	5010	5010	0
186	20230703	154900	113584310	5010	5010	5010	5010	0
187	20230703	154800	113584310	5010	5010	5010	5010	0
188	20230703	154700	113584310	5010	5010	5010	5010	0
189	20230703	154600	113584310	5010	5010	5010	5010	0
190	20230703	154500	113584310	5010	5010	5010	5010	0
191	20230703	154400	113584310	5010	5010	5010	5010	0
192	20230703	154300	113584310	5010	5010	5010	5010	0
193	20230703	154200	113584310	5010	5010	5010	5010	0
194	20230703	154100	113584310	5010	5010	5010	5010	0
195	20230703	154000	113584310	5010	5010	5010	5010	0
196	20230703	153900	113584310	5010	5010	5010	5010	0
197	20230703	153800	113584310	5010	5010	5010	5010	0
198	20230703	153700	113584310	5010	5010	5010	5010	0
199	20230703	153600	113584310	5010	5010	5010	5010	0
200	20230703	153500	113584310	5010	5010	5010	5010	0
201	20230703	153400	113584310	5010	5010	5010	5010	0
202	20230703	153300	113584310	5010	5010	5010	5010	0
203	20230703	153200	113584310	5010	5010	5010	5010	0
204	20230703	153100	113584310	5010	5010	5010	5010	0
205	20230703	153000	113584310	5010	5010	5010	5010	5294
206	20230703	152900	87061370	5080	5080	5080	5080	0
207	20230703	152800	87061370	5080	5080	5080	5080	0
208	20230703	152700	87061370	5080	5080	5080	5080	0
209	20230703	152600	87061370	5080	5080	5080	5080	0
210	20230703	152500	87061370	5080	5080	5080	5080	0
211	20230703	152400	87061370	5080	5080	5080	5080	0
212	20230703	152300	87061370	5080	5080	5080	5080	0
213	20230703	152200	87061370	5080	5080	5080	5080	0
214	20230703	152100	87061370	5080	5080	5080	5080	0
215	20230703	152000	87061370	5080	5080	5080	5080	0
216	20230703	151900	87061370	5080	5080	5080	5080	45
217	20230703	151800	86832770	5080	5080	5080	5080	0
218	20230703	151700	86832770	5080	5080	5080	5080	0
219	20230703	151600	86832770	5080	5080	5080	5080	0
220	20230703	151500	86832770	5080	5090	5090	5080	560
221	20230703	151400	83985150	5100	5100	5100	5100	0
222	20230703	151300	83985150	5100	5100	5100	5100	0
223	20230703	151200	83985150	5100	5090	5100	5090	4
224	20230703	151100	83964780	5090	5090	5090	5090	0
225	20230703	151000	83964780	5090	5090	5090	5090	0
226	20230703	150900	83964780	5090	5090	5090	5090	0
227	20230703	150800	83964780	5090	5090	5090	5090	234
228	20230703	150700	82773720	5090	5090	5090	5090	1950
229	20230703	150600	72848220	5080	5080	5080	5080	0
230	20230703	150500	72848220	5080	5080	5080	5080	29
231	20230703	150400	72700900	5080	5080	5080	5080	0
232	20230703	150300	72700900	5080	5080	5080	5080	0
233	20230703	150200	72700900	5080	5080	5080	5080	0
234	20230703	150100	72700900	5080	5080	5080	5080	0
235	20230703	150000	72700900	5080	5080	5080	5080	0
236	20230703	145900	72700900	5080	5080	5080	5080	0
237	20230703	145800	72700900	5080	5080	5080	5080	0
238	20230703	145700	72700900	5080	5080	5080	5080	0
239	20230703	145600	72700900	5080	5080	5080	5080	0
240	20230703	145500	72700900	5080	5080	5080	5080	0
241	20230703	145400	72700900	5080	5080	5080	5080	3
242	20230703	145300	72685660	5080	5080	5080	5080	112
243	20230703	145200	72116700	5090	5090	5090	5090	0
244	20230703	145100	72116700	5090	5090	5090	5090	0
245	20230703	145000	72116700	5090	5090	5090	5090	0
246	20230703	144900	72116700	5090	5090	5090	5090	20
247	20230703	144800	72014900	5090	5090	5090	5090	0
248	20230703	144700	72014900	5090	5090	5090	5090	0
249	20230703	144600	72014900	5090	5090	5090	5090	0
250	20230703	144500	72014900	5090	5090	5090	5090	10
251	20230703	144400	71964000	5090	5090	5090	5090	0
252	20230703	144300	71964000	5090	5090	5090	5090	0
253	20230703	144200	71964000	5090	5090	5090	5090	0
254	20230703	144100	71964000	5090	5090	5090	5090	0
255	20230703	144000	71964000	5090	5090	5090	5090	0
256	20230703	143900	71964000	5090	5090	5090	5090	0
257	20230703	143800	71964000	5090	5090	5090	5090	0
258	20230703	143700	71964000	5090	5090	5090	5090	0
259	20230703	143600	71964000	5090	5090	5090	5090	0
260	20230703	143500	71964000	5090	5100	5100	5090	5
261	20230703	143400	71938510	5100	5100	5100	5100	0
262	20230703	143300	71938510	5100	5100	5100	5100	8
263	20230703	143200	71897710	5100	5100	5100	5100	0
264	20230703	143100	71897710	5100	5100	5100	5100	9
265	20230703	143000	71851810	5100	5100	5100	5100	0
266	20230703	142900	71851810	5100	5100	5100	5100	0
267	20230703	142800	71851810	5100	5100	5100	5100	0
268	20230703	142700	71851810	5100	5100	5100	5100	0
269	20230703	142600	71851810	5100	5100	5100	5100	0
270	20230703	142500	71851810	5100	5100	5100	5100	0
271	20230703	142400	71851810	5100	5100	5100	5100	0
272	20230703	142300	71851810	5100	5100	5100	5100	0
273	20230703	142200	71851810	5100	5100	5100	5100	0
274	20230703	142100	71851810	5100	5100	5100	5100	0
275	20230703	142000	71851810	5100	5100	5100	5100	0
276	20230703	141900	71851810	5100	5100	5100	5100	0
277	20230703	141800	71851810	5100	5100	5100	5100	0
278	20230703	141700	71851810	5100	5100	5100	5100	0
279	20230703	141600	71851810	5100	5100	5100	5100	0
280	20230703	141500	71851810	5100	5100	5100	5100	0
281	20230703	141400	71851810	5100	5100	5100	5100	0
282	20230703	141300	71851810	5100	5100	5100	5100	1
283	20230703	141200	71846710	5100	5100	5100	5100	0
284	20230703	141100	71846710	5100	5100	5100	5100	0
285	20230703	141000	71846710	5100	5100	5100	5100	0
286	20230703	140900	71846710	5100	5100	5100	5100	0
287	20230703	140800	71846710	5100	5100	5100	5100	1
288	20230703	140700	71841610	5100	5080	5100	5080	2
289	20230703	140600	71831430	5080	5080	5080	5080	21
290	20230703	140500	71724750	5100	5100	5100	5100	1
291	20230703	140400	71719650	5100	5100	5100	5100	0
292	20230703	140300	71719650	5100	5100	5100	5100	0
293	20230703	140200	71719650	5100	5100	5100	5100	0
294	20230703	140100	71719650	5100	5100	5100	5100	0
295	20230703	140000	71719650	5100	5100	5100	5100	0
296	20230703	135900	71719650	5100	5100	5100	5100	12
297	20230703	135800	71658450	5100	5100	5100	5100	9
298	20230703	135700	71612550	5100	5100	5100	5100	0
299	20230703	135600	71612550	5100	5100	5100	5100	0
300	20230703	135500	71612550	5100	5100	5100	5100	0
301	20230703	135400	71612550	5100	5100	5100	5100	0
302	20230703	135300	71612550	5100	5100	5100	5100	0
303	20230703	135200	71612550	5100	5100	5100	5100	0
304	20230703	135100	71612550	5100	5100	5100	5100	0
305	20230703	135000	71612550	5100	5100	5100	5100	0
306	20230703	134900	71612550	5100	5100	5100	5100	0
307	20230703	134800	71612550	5100	5100	5100	5100	0
308	20230703	134700	71612550	5100	5100	5100	5100	0
309	20230703	134600	71612550	5100	5100	5100	5100	0
310	20230703	134500	71612550	5100	5100	5100	5100	0
311	20230703	134400	71612550	5100	5100	5100	5100	570
312	20230703	134300	68705550	5100	5100	5100	5100	0
313	20230703	134200	68705550	5100	5100	5100	5100	200
314	20230703	134100	67685550	5090	5090	5090	5090	0
315	20230703	134000	67685550	5090	5090	5090	5090	1
316	20230703	133900	67680460	5090	5090	5090	5090	0
317	20230703	133800	67680460	5090	5090	5090	5090	0
318	20230703	133700	67680460	5090	5090	5090	5090	0
319	20230703	133600	67680460	5090	5090	5090	5090	0
320	20230703	133500	67680460	5090	5090	5090	5090	0
321	20230703	133400	67680460	5090	5090	5090	5090	20
322	20230703	133300	67578660	5090	5090	5090	5090	0
323	20230703	133200	67578660	5090	5090	5090	5090	0
324	20230703	133100	67578660	5090	5110	5110	5090	303
325	20230703	133000	66036350	5110	5110	5110	5110	2
326	20230703	132900	66026130	5110	5110	5110	5110	3
327	20230703	132800	66010800	5090	5090	5090	5090	0
328	20230703	132700	66010800	5090	5090	5090	5090	0
329	20230703	132600	66010800	5090	5090	5090	5090	0
330	20230703	132500	66010800	5090	5090	5090	5090	25
331	20230703	132400	65883550	5110	5110	5110	5110	0
332	20230703	132300	65883550	5110	5110	5110	5110	1
333	20230703	132200	65878440	5090	5090	5090	5090	0
334	20230703	132100	65878440	5090	5090	5090	5090	0
335	20230703	132000	65878440	5090	5090	5090	5090	0
336	20230703	131900	65878440	5090	5090	5090	5090	0
337	20230703	131800	65878440	5090	5090	5090	5090	0
338	20230703	131700	65878440	5090	5090	5090	5090	0
339	20230703	131600	65878440	5090	5090	5090	5090	0
340	20230703	131500	65878440	5090	5090	5090	5090	0
341	20230703	131400	65878440	5090	5090	5090	5090	0
342	20230703	131300	65878440	5090	5090	5090	5090	20
343	20230703	131200	65776640	5110	5110	5110	5110	0
344	20230703	131100	65776640	5110	5110	5110	5110	0
345	20230703	131000	65776640	5110	5110	5110	5110	0
346	20230703	130900	65776640	5110	5110	5110	5110	0
347	20230703	130800	65776640	5110	5110	5110	5110	0
348	20230703	130700	65776640	5110	5110	5110	5110	2
349	20230703	130600	65766420	5110	5110	5110	5110	10
350	20230703	130500	65715320	5110	5110	5110	5110	0
351	20230703	130400	65715320	5110	5110	5110	5110	0
352	20230703	130300	65715320	5110	5110	5110	5110	0
353	20230703	130200	65715320	5110	5110	5110	5110	0
354	20230703	130100	65715320	5110	5090	5110	5090	761
355	20230703	130000	61833070	5090	5090	5090	5090	100
356	20230703	125900	61324070	5090	5090	5090	5090	0
357	20230703	125800	61324070	5090	5090	5090	5090	0
358	20230703	125700	61324070	5090	5090	5090	5090	0
359	20230703	125600	61324070	5090	5090	5090	5090	0
360	20230703	125500	61324070	5090	5090	5090	5090	0
361	20230703	125400	61324070	5090	5090	5090	5090	0
362	20230703	125300	61324070	5090	5090	5090	5090	0
363	20230703	125200	61324070	5090	5090	5090	5090	0
364	20230703	125100	61324070	5090	5090	5090	5090	0
365	20230703	125000	61324070	5090	5090	5090	5090	0
366	20230703	124900	61324070	5090	5090	5090	5090	5
367	20230703	124800	61298620	5090	5090	5090	5090	0
368	20230703	124700	61298620	5090	5090	5090	5090	0
369	20230703	124600	61298620	5090	5090	5090	5090	0
370	20230703	124500	61298620	5090	5090	5090	5090	0
371	20230703	124400	61298620	5090	5090	5090	5090	300
372	20230703	124300	59771620	5090	5090	5090	5090	0
373	20230703	124200	59771620	5090	5090	5090	5090	0
374	20230703	124100	59771620	5090	5090	5090	5090	0
375	20230703	124000	59771620	5090	5090	5090	5090	0
376	20230703	123900	59771620	5090	5090	5090	5090	0
377	20230703	123800	59771620	5090	5090	5090	5090	0
378	20230703	123700	59771620	5090	5090	5090	5090	1
379	20230703	123600	59766530	5080	5080	5080	5080	10
380	20230703	123500	59715730	5090	5090	5090	5090	0
381	20230703	123400	59715730	5090	5090	5090	5090	0
382	20230703	123300	59715730	5090	5090	5090	5090	0
383	20230703	123200	59715730	5090	5090	5090	5090	0
384	20230703	123100	59715730	5090	5090	5090	5090	0
385	20230703	123000	59715730	5090	5090	5090	5090	0
386	20230703	122900	59715730	5090	5090	5090	5090	20
387	20230703	122800	59613930	5080	5080	5080	5080	0
388	20230703	122700	59613930	5080	5080	5080	5080	0
389	20230703	122600	59613930	5080	5080	5080	5080	0
390	20230703	122500	59613930	5080	5080	5080	5080	0
391	20230703	122400	59613930	5080	5080	5080	5080	0
392	20230703	122300	59613930	5080	5080	5080	5080	80
393	20230703	122200	59207530	5080	5080	5080	5080	0
394	20230703	122100	59207530	5080	5080	5080	5080	50
395	20230703	122000	58953530	5080	5080	5080	5080	0
396	20230703	121900	58953530	5080	5080	5080	5080	0
397	20230703	121800	58953530	5080	5080	5080	5080	0
398	20230703	121700	58953530	5080	5080	5080	5080	0
399	20230703	121600	58953530	5080	5080	5080	5080	323
400	20230703	121500	57312690	5090	5090	5090	5090	0
401	20230703	121400	57312690	5090	5090	5090	5090	0
402	20230703	121300	57312690	5090	5090	5090	5090	0
403	20230703	121200	57312690	5090	5090	5090	5090	0
404	20230703	121100	57312690	5090	5090	5090	5090	0
405	20230703	121000	57312690	5090	5090	5090	5090	0
406	20230703	120900	57312690	5090	5090	5090	5090	4
407	20230703	120800	57292330	5090	5090	5090	5090	0
408	20230703	120700	57292330	5090	5090	5090	5090	0
409	20230703	120600	57292330	5090	5090	5090	5090	39
410	20230703	120500	57093820	5090	5090	5090	5090	39
411	20230703	120400	56895310	5080	5080	5080	5080	0
412	20230703	120300	56895310	5080	5080	5080	5080	0
413	20230703	120200	56895310	5080	5080	5080	5080	0
414	20230703	120100	56895310	5080	5080	5080	5080	0
415	20230703	120000	56895310	5080	5080	5080	5080	0
416	20230703	115900	56895310	5080	5080	5080	5080	0
417	20230703	115800	56895310	5080	5080	5080	5080	0
418	20230703	115700	56895310	5080	5080	5080	5080	0
419	20230703	115600	56895310	5080	5080	5080	5080	120
420	20230703	115500	56285710	5080	5080	5080	5080	0
421	20230703	115400	56285710	5080	5080	5080	5080	11
422	20230703	115300	56229830	5090	5090	5090	5090	0
423	20230703	115200	56229830	5090	5090	5090	5090	0
424	20230703	115100	56229830	5090	5080	5090	5080	468
425	20230703	115000	53852310	5080	5080	5080	5080	0
426	20230703	114900	53852310	5080	5080	5080	5080	0
427	20230703	114800	53852310	5080	5080	5080	5080	0
428	20230703	114700	53852310	5080	5080	5080	5080	0
429	20230703	114600	53852310	5080	5080	5080	5080	0
430	20230703	114500	53852310	5080	5080	5080	5080	21
431	20230703	114400	53745630	5080	5080	5080	5080	0
432	20230703	114300	53745630	5080	5080	5080	5080	0
433	20230703	114200	53745630	5080	5080	5080	5080	0
434	20230703	114100	53745630	5080	5080	5080	5080	0
435	20230703	114000	53745630	5080	5080	5080	5080	0
436	20230703	113900	53745630	5080	5080	5080	5080	0
437	20230703	113800	53745630	5080	5080	5080	5080	0
438	20230703	113700	53745630	5080	5080	5080	5080	224
439	20230703	113600	52607710	5080	5080	5080	5080	2
440	20230703	113500	52597550	5090	5090	5090	5090	0
441	20230703	113400	52597550	5090	5090	5090	5090	2
442	20230703	113300	52587370	5080	5080	5080	5080	0
443	20230703	113200	52587370	5080	5080	5080	5080	0
444	20230703	113100	52587370	5080	5080	5080	5080	0
445	20230703	113000	52587370	5080	5080	5080	5080	0
446	20230703	112900	52587370	5080	5080	5080	5080	0
447	20230703	112800	52587370	5080	5080	5080	5080	0
448	20230703	112700	52587370	5080	5080	5080	5080	0
449	20230703	112600	52587370	5080	5080	5080	5080	1
450	20230703	112500	52582290	5080	5080	5080	5080	0
451	20230703	112400	52582290	5080	5080	5080	5080	1
452	20230703	112300	52577210	5080	5080	5080	5080	592
453	20230703	112200	49569850	5100	5100	5100	5100	0
454	20230703	112100	49569850	5100	5100	5100	5100	0
455	20230703	112000	49569850	5100	5100	5100	5100	0
456	20230703	111900	49569850	5100	5100	5100	5100	0
457	20230703	111800	49569850	5100	5100	5100	5100	0
458	20230703	111700	49569850	5100	5100	5100	5100	0
459	20230703	111600	49569850	5100	5100	5100	5100	0
460	20230703	111500	49569850	5100	5100	5100	5100	0
461	20230703	111400	49569850	5100	5100	5100	5100	0
462	20230703	111300	49569850	5100	5100	5100	5100	0
463	20230703	111200	49569850	5100	5100	5100	5100	0
464	20230703	111100	49569850	5100	5100	5100	5100	0
465	20230703	111000	49569850	5100	5100	5100	5100	0
466	20230703	110900	49569850	5100	5100	5100	5100	0
467	20230703	110800	49569850	5100	5090	5100	5090	50
468	20230703	110700	49314950	5110	5110	5110	5110	0
469	20230703	110600	49314950	5110	5110	5110	5110	0
470	20230703	110500	49314950	5110	5110	5110	5110	0
471	20230703	110400	49314950	5110	5110	5110	5110	0
472	20230703	110300	49314950	5110	5110	5110	5110	0
473	20230703	110200	49314950	5110	5110	5110	5110	0
474	20230703	110100	49314950	5110	5110	5110	5110	0
475	20230703	110000	49314950	5110	5110	5110	5110	0
476	20230703	105900	49314950	5110	5110	5110	5110	0
477	20230703	105800	49314950	5110	5110	5110	5110	0
478	20230703	105700	49314950	5110	5110	5110	5110	0
479	20230703	105600	49314950	5110	5110	5110	5110	0
480	20230703	105500	49314950	5110	5110	5110	5110	0
481	20230703	105400	49314950	5110	5110	5110	5110	0
482	20230703	105300	49314950	5110	5110	5110	5110	0
483	20230703	105200	49314950	5110	5110	5110	5110	0
484	20230703	105100	49314950	5110	5110	5110	5110	0
485	20230703	105000	49314950	5110	5110	5110	5110	0
486	20230703	104900	49314950	5110	5110	5110	5110	0
487	20230703	104800	49314950	5110	5110	5110	5110	0
488	20230703	104700	49314950	5110	5110	5110	5110	701
489	20230703	104600	45732840	5110	5110	5110	5110	0
490	20230703	104500	45732840	5110	5110	5110	5110	0
491	20230703	104400	45732840	5110	5110	5110	5110	0
492	20230703	104300	45732840	5110	5110	5110	5110	0
493	20230703	104200	45732840	5110	5110	5110	5110	0
494	20230703	104100	45732840	5110	5110	5110	5110	0
495	20230703	104000	45732840	5110	5110	5110	5110	0
496	20230703	103900	45732840	5110	5110	5110	5110	0
497	20230703	103800	45732840	5110	5110	5110	5110	946
498	20230703	103700	40898780	5110	5110	5110	5110	0
499	20230703	103600	40898780	5110	5110	5110	5110	0
500	20230703	103500	40898780	5110	5110	5110	5110	0
501	20230703	103400	40898780	5110	5110	5110	5110	0
502	20230703	103300	40898780	5110	5110	5110	5110	7
503	20230703	103200	40863010	5100	5100	5100	5100	14
504	20230703	103100	40791610	5100	5100	5100	5100	800
505	20230703	103000	36711610	5100	5090	5100	5090	390
506	20230703	102900	34723840	5090	5090	5090	5090	0
507	20230703	102800	34723840	5090	5090	5090	5090	0
508	20230703	102700	34723840	5090	5090	5090	5090	0
509	20230703	102600	34723840	5090	5090	5090	5090	0
510	20230703	102500	34723840	5090	5090	5090	5090	0
511	20230703	102400	34723840	5090	5090	5090	5090	0
512	20230703	102300	34723840	5090	5090	5090	5090	0
513	20230703	102200	34723840	5090	5090	5090	5090	0
514	20230703	102100	34723840	5090	5090	5090	5090	0
515	20230703	102000	34723840	5090	5090	5090	5090	0
516	20230703	101900	34723840	5090	5080	5090	5080	589
517	20230703	101800	31731630	5080	5080	5080	5080	0
518	20230703	101700	31731630	5080	5080	5080	5080	0
519	20230703	101600	31731630	5080	5080	5080	5080	129
520	20230703	101500	31076310	5090	5090	5090	5090	0
521	20230703	101400	31076310	5090	5090	5090	5090	0
522	20230703	101300	31076310	5090	5090	5090	5090	0
523	20230703	101200	31076310	5090	5090	5090	5090	0
524	20230703	101100	31076310	5090	5090	5090	5090	58
525	20230703	101000	30781090	5090	5090	5090	5090	0
526	20230703	100900	30781090	5090	5090	5090	5090	19
527	20230703	100800	30684380	5090	5090	5090	5090	0
528	20230703	100700	30684380	5090	5090	5090	5090	1
529	20230703	100600	30679290	5080	5080	5080	5080	0
530	20230703	100500	30679290	5080	5080	5080	5080	100
531	20230703	100400	30171290	5080	5080	5080	5080	150
532	20230703	100300	29409290	5090	5090	5090	5090	0
533	20230703	100200	29409290	5090	5090	5090	5090	10
534	20230703	100100	29358390	5100	5100	5100	5100	0
535	20230703	100000	29358390	5100	5100	5100	5100	0
536	20230703	095900	29358390	5100	5100	5100	5100	0
537	20230703	095800	29358390	5100	5100	5100	5100	0
538	20230703	095700	29358390	5100	5100	5100	5100	5
539	20230703	095600	29332890	5100	5100	5100	5100	50
540	20230703	095500	29077890	5100	5100	5100	5100	0
541	20230703	095400	29077890	5100	5100	5100	5100	5
542	20230703	095300	29052390	5100	5100	5100	5100	0
543	20230703	095200	29052390	5100	5100	5100	5070	7
544	20230703	095100	29016780	5070	5090	5090	5070	590
545	20230703	095000	26022820	5100	5100	5100	5100	10
546	20230703	094900	25971820	5110	5110	5110	5110	0
547	20230703	094800	25971820	5110	5110	5110	5110	0
548	20230703	094700	25971820	5110	5110	5110	5110	0
549	20230703	094600	25971820	5110	5080	5110	5080	49
550	20230703	094500	25722600	5080	5080	5080	5080	50
551	20230703	094400	25468600	5080	5080	5080	5080	180
552	20230703	094300	24554200	5100	5100	5100	5100	0
553	20230703	094200	24554200	5100	5100	5100	5100	0
554	20230703	094100	24554200	5100	5100	5100	5100	173
555	20230703	094000	23671900	5100	5100	5100	5100	0
556	20230703	093900	23671900	5100	5100	5100	5100	100
557	20230703	093800	23161900	5100	5100	5100	5100	0
558	20230703	093700	23161900	5100	5100	5100	5100	2
559	20230703	093600	23151700	5100	5100	5100	5100	5
560	20230703	093500	23126200	5100	5100	5100	5100	0
561	20230703	093400	23126200	5100	5080	5100	5080	2
562	20230703	093300	23116020	5080	5090	5090	5080	37
563	20230703	093200	22927720	5090	5090	5090	5090	102
564	20230703	093100	22408540	5090	5090	5090	5090	0
565	20230703	093000	22408540	5090	5090	5090	5090	0
566	20230703	092900	22408540	5090	5090	5090	5090	0
567	20230703	092800	22408540	5090	5090	5090	5090	0
568	20230703	092700	22408540	5090	5090	5090	5090	0
569	20230703	092600	22408540	5090	5090	5090	5090	439
570	20230703	092500	20174030	5110	5110	5110	5110	0
571	20230703	092400	20174030	5110	5110	5110	5110	3
572	20230703	092300	20158700	5110	5110	5110	5110	0
573	20230703	092200	20158700	5110	5110	5110	5110	0
574	20230703	092100	20158700	5110	5110	5110	5110	0
575	20230703	092000	20158700	5110	5110	5110	5110	16
576	20230703	091900	20076940	5110	5090	5110	5090	2
577	20230703	091800	20066740	5090	5090	5090	5090	14
578	20230703	091700	19995480	5090	5090	5090	5090	0
579	20230703	091600	19995480	5090	5100	5100	5090	37
580	20230703	091500	19807050	5100	5100	5100	5100	0
581	20230703	091400	19807050	5100	5100	5100	5100	0
582	20230703	091300	19807050	5100	5100	5100	5100	75
583	20230703	091200	19424550	5100	5100	5100	5100	98
584	20230703	091100	18924750	5100	5100	5100	5100	0
585	20230703	091000	18924750	5100	5100	5100	5100	38
586	20230703	090900	18730950	5100	5100	5100	5090	418
587	20230703	090800	16599510	5090	5090	5090	5090	0
588	20230703	090700	16599510	5090	5090	5090	5090	0
589	20230703	090600	16599510	5090	5090	5090	5090	198
590	20230703	090500	15591690	5090	5110	5110	5090	1568
591	20230703	090400	7596780	5110	5110	5110	5110	302
592	20230703	090300	6053560	5120	5100	5120	5100	717
593	20230703	090200	2387660	5090	5080	5090	5080	320
594	20230703	090100	760860	5080	5080	5080	5080	36
595	20230703	090000	577980	5070	5070	5070	5070	114