KissMeData/155660/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200000	97518190	5080	5080	5080	5080	1328
3	20230703	195900	97518190	5080	5080	5080	5080	0
4	20230703	195800	97518190	5080	5080	5080	5080	0
5	20230703	195700	97518190	5080	5080	5080	5080	0
6	20230703	195600	97518190	5080	5080	5080	5080	0
7	20230703	195500	97518190	5080	5080	5080	5080	0
8	20230703	195400	97518190	5080	5080	5080	5080	0
9	20230703	195300	97518190	5080	5080	5080	5080	0
10	20230703	195200	97518190	5080	5080	5080	5080	0
11	20230703	195100	97518190	5080	5080	5080	5080	0
12	20230703	195000	97518190	5080	5080	5080	5080	0
13	20230703	194900	97518190	5080	5080	5080	5080	0
14	20230703	194800	97518190	5080	5080	5080	5080	0
15	20230703	194700	97518190	5080	5080	5080	5080	0
16	20230703	194600	97518190	5080	5080	5080	5080	0
17	20230703	194500	97518190	5080	5080	5080	5080	0
18	20230703	194400	97518190	5080	5080	5080	5080	0
19	20230703	194300	97518190	5080	5080	5080	5080	0
20	20230703	194200	97518190	5080	5080	5080	5080	0
21	20230703	194100	97518190	5080	5080	5080	5080	0
22	20230703	194000	97518190	5080	5080	5080	5080	0
23	20230703	193900	97518190	5080	5080	5080	5080	0
24	20230703	193800	97518190	5080	5080	5080	5080	0
25	20230703	193700	97518190	5080	5080	5080	5080	0
26	20230703	193600	97518190	5080	5080	5080	5080	0
27	20230703	193500	97518190	5080	5080	5080	5080	0
28	20230703	193400	97518190	5080	5080	5080	5080	0
29	20230703	193300	97518190	5080	5080	5080	5080	0
30	20230703	193200	97518190	5080	5080	5080	5080	0
31	20230703	193100	97518190	5080	5080	5080	5080	0
32	20230703	193000	97518190	5080	5080	5080	5080	1328
33	20230703	192900	97518190	5080	5080	5080	5080	0
34	20230703	192800	97518190	5080	5080	5080	5080	0
35	20230703	192700	97518190	5080	5080	5080	5080	0
36	20230703	192600	97518190	5080	5080	5080	5080	0
37	20230703	192500	97518190	5080	5080	5080	5080	0
38	20230703	192400	97518190	5080	5080	5080	5080	0
39	20230703	192300	97518190	5080	5080	5080	5080	0
40	20230703	192200	97518190	5080	5080	5080	5080	0
41	20230703	192100	97518190	5080	5080	5080	5080	0
42	20230703	192000	97518190	5080	5080	5080	5080	0
43	20230703	191900	97518190	5080	5080	5080	5080	0
44	20230703	191800	97518190	5080	5080	5080	5080	0
45	20230703	191700	97518190	5080	5080	5080	5080	0
46	20230703	191600	97518190	5080	5080	5080	5080	0
47	20230703	191500	97518190	5080	5080	5080	5080	0
48	20230703	191400	97518190	5080	5080	5080	5080	0
49	20230703	191300	97518190	5080	5080	5080	5080	0
50	20230703	191200	97518190	5080	5080	5080	5080	0
51	20230703	191100	97518190	5080	5080	5080	5080	0
52	20230703	191000	97518190	5080	5080	5080	5080	0
53	20230703	190900	97518190	5080	5080	5080	5080	0
54	20230703	190800	97518190	5080	5080	5080	5080	0
55	20230703	190700	97518190	5080	5080	5080	5080	0
56	20230703	190600	97518190	5080	5080	5080	5080	0
57	20230703	190500	97518190	5080	5080	5080	5080	0
58	20230703	190400	97518190	5080	5080	5080	5080	0
59	20230703	190300	97518190	5080	5080	5080	5080	0
60	20230703	190200	97518190	5080	5080	5080	5080	0
61	20230703	190100	97518190	5080	5080	5080	5080	0
62	20230703	190000	97518190	5080	5080	5080	5080	1328
63	20230703	185900	97518190	5080	5080	5080	5080	0
64	20230703	185800	97518190	5080	5080	5080	5080	0
65	20230703	185700	97518190	5080	5080	5080	5080	0
66	20230703	185600	97518190	5080	5080	5080	5080	0
67	20230703	185500	97518190	5080	5080	5080	5080	0
68	20230703	185400	97518190	5080	5080	5080	5080	0
69	20230703	185300	97518190	5080	5080	5080	5080	0
70	20230703	185200	97518190	5080	5080	5080	5080	0
71	20230703	185100	97518190	5080	5080	5080	5080	0
72	20230703	185000	97518190	5080	5080	5080	5080	0
73	20230703	184900	97518190	5080	5080	5080	5080	0
74	20230703	184800	97518190	5080	5080	5080	5080	0
75	20230703	184700	97518190	5080	5080	5080	5080	0
76	20230703	184600	97518190	5080	5080	5080	5080	0
77	20230703	184500	97518190	5080	5080	5080	5080	0
78	20230703	184400	97518190	5080	5080	5080	5080	0
79	20230703	184300	97518190	5080	5080	5080	5080	0
80	20230703	184200	97518190	5080	5080	5080	5080	0
81	20230703	184100	97518190	5080	5080	5080	5080	0
82	20230703	184000	97518190	5080	5080	5080	5080	0
83	20230703	183900	97518190	5080	5080	5080	5080	0
84	20230703	183800	97518190	5080	5080	5080	5080	0
85	20230703	183700	97518190	5080	5080	5080	5080	0
86	20230703	183600	97518190	5080	5080	5080	5080	0
87	20230703	183500	97518190	5080	5080	5080	5080	0
88	20230703	183400	97518190	5080	5080	5080	5080	0
89	20230703	183300	97518190	5080	5080	5080	5080	0
90	20230703	183200	97518190	5080	5080	5080	5080	0
91	20230703	183100	97518190	5080	5080	5080	5080	0
92	20230703	183000	97518190	5080	5080	5080	5080	1328
93	20230703	182900	97518190	5080	5080	5080	5080	0
94	20230703	182800	97518190	5080	5080	5080	5080	0
95	20230703	182700	97518190	5080	5080	5080	5080	0
96	20230703	182600	97518190	5080	5080	5080	5080	0
97	20230703	182500	97518190	5080	5080	5080	5080	0
98	20230703	182400	97518190	5080	5080	5080	5080	0
99	20230703	182300	97518190	5080	5080	5080	5080	0
100	20230703	182200	97518190	5080	5080	5080	5080	0
101	20230703	182100	97518190	5080	5080	5080	5080	0
102	20230703	182000	97518190	5080	5080	5080	5080	0
103	20230703	181900	97518190	5080	5080	5080	5080	0
104	20230703	181800	97518190	5080	5080	5080	5080	0
105	20230703	181700	97518190	5080	5080	5080	5080	0
106	20230703	181600	97518190	5080	5080	5080	5080	0
107	20230703	181500	97518190	5080	5080	5080	5080	0
108	20230703	181400	97518190	5080	5080	5080	5080	0
109	20230703	181300	97518190	5080	5080	5080	5080	0
110	20230703	181200	97518190	5080	5080	5080	5080	0
111	20230703	181100	97518190	5080	5080	5080	5080	0
112	20230703	181000	97518190	5080	5080	5080	5080	0
113	20230703	180900	97518190	5080	5080	5080	5080	0
114	20230703	180800	97518190	5080	5080	5080	5080	0
115	20230703	180700	97518190	5080	5080	5080	5080	0
116	20230703	180600	97518190	5080	5080	5080	5080	0
117	20230703	180500	97518190	5080	5080	5080	5080	0
118	20230703	180400	97518190	5080	5080	5080	5080	0
119	20230703	180300	97518190	5080	5080	5080	5080	0
120	20230703	180200	97518190	5080	5080	5080	5080	0
121	20230703	180100	97518190	5080	5080	5080	5080	0
122	20230703	180000	97518190	5080	5080	5080	5080	1328
123	20230703	175900	97518190	5080	5080	5080	5080	0
124	20230703	175800	97518190	5080	5080	5080	5080	0
125	20230703	175700	97518190	5080	5080	5080	5080	0
126	20230703	175600	97518190	5080	5080	5080	5080	0
127	20230703	175500	97518190	5080	5080	5080	5080	0
128	20230703	175400	97518190	5080	5080	5080	5080	0
129	20230703	175300	97518190	5080	5080	5080	5080	0
130	20230703	175200	97518190	5080	5080	5080	5080	0
131	20230703	175100	97518190	5080	5080	5080	5080	0
132	20230703	175000	97518190	5080	5080	5080	5080	0
133	20230703	174900	97518190	5080	5080	5080	5080	0
134	20230703	174800	97518190	5080	5080	5080	5080	0
135	20230703	174700	97518190	5080	5080	5080	5080	0
136	20230703	174600	97518190	5080	5080	5080	5080	0
137	20230703	174500	97518190	5080	5080	5080	5080	0
138	20230703	174400	97518190	5080	5080	5080	5080	0
139	20230703	174300	97518190	5080	5080	5080	5080	0
140	20230703	174200	97518190	5080	5080	5080	5080	0
141	20230703	174100	97518190	5080	5080	5080	5080	0
142	20230703	174000	97518190	5080	5080	5080	5080	0
143	20230703	173900	97518190	5080	5080	5080	5080	0
144	20230703	173800	97518190	5080	5080	5080	5080	0
145	20230703	173700	97518190	5080	5080	5080	5080	0
146	20230703	173600	97518190	5080	5080	5080	5080	0
147	20230703	173500	97518190	5080	5080	5080	5080	0
148	20230703	173400	97518190	5080	5080	5080	5080	0
149	20230703	173300	97518190	5080	5080	5080	5080	0
150	20230703	173200	97518190	5080	5080	5080	5080	0
151	20230703	173100	97518190	5080	5080	5080	5080	0
152	20230703	173000	97518190	5080	5080	5080	5080	1328
153	20230703	172900	97518190	5080	5080	5080	5080	0
154	20230703	172800	97518190	5080	5080	5080	5080	0
155	20230703	172700	97518190	5080	5080	5080	5080	0
156	20230703	172600	97518190	5080	5080	5080	5080	0
157	20230703	172500	97518190	5080	5080	5080	5080	0
158	20230703	172400	97518190	5080	5080	5080	5080	0
159	20230703	172300	97518190	5080	5080	5080	5080	0
160	20230703	172200	97518190	5080	5080	5080	5080	0
161	20230703	172100	97518190	5080	5080	5080	5080	0
162	20230703	172000	97518190	5080	5080	5080	5080	0
163	20230703	171900	97518190	5080	5080	5080	5080	0
164	20230703	171800	97518190	5080	5080	5080	5080	0
165	20230703	171700	97518190	5080	5080	5080	5080	0
166	20230703	171600	97518190	5080	5080	5080	5080	0
167	20230703	171500	97518190	5080	5080	5080	5080	0
168	20230703	171400	97518190	5080	5080	5080	5080	0
169	20230703	171300	97518190	5080	5080	5080	5080	0
170	20230703	171200	97518190	5080	5080	5080	5080	0
171	20230703	171100	97518190	5080	5080	5080	5080	0
172	20230703	171000	97518190	5080	5080	5080	5080	0
173	20230703	170900	97518190	5080	5080	5080	5080	0
174	20230703	170800	97518190	5080	5080	5080	5080	0
175	20230703	170700	97518190	5080	5080	5080	5080	0
176	20230703	170600	97518190	5080	5080	5080	5080	0
177	20230703	170500	97518190	5080	5080	5080	5080	0
178	20230703	170400	97518190	5080	5080	5080	5080	0
179	20230703	170300	97518190	5080	5080	5080	5080	0
180	20230703	170200	97518190	5080	5080	5080	5080	0
181	20230703	170100	97518190	5080	5080	5080	5080	0
182	20230703	170000	97518190	5080	5080	5080	5080	1328
183	20230703	165900	97518190	5080	5080	5080	5080	0
184	20230703	165800	97518190	5080	5080	5080	5080	0
185	20230703	165700	97518190	5080	5080	5080	5080	0
186	20230703	165600	97518190	5080	5080	5080	5080	0
187	20230703	165500	97518190	5080	5080	5080	5080	0
188	20230703	165400	97518190	5080	5080	5080	5080	0
189	20230703	165300	97518190	5080	5080	5080	5080	0
190	20230703	165200	97518190	5080	5080	5080	5080	0
191	20230703	165100	97518190	5080	5080	5080	5080	0
192	20230703	165000	97518190	5080	5080	5080	5080	0
193	20230703	164900	97518190	5080	5080	5080	5080	0
194	20230703	164800	97518190	5080	5080	5080	5080	0
195	20230703	164700	97518190	5080	5080	5080	5080	0
196	20230703	164600	97518190	5080	5080	5080	5080	0
197	20230703	164500	97518190	5080	5080	5080	5080	0
198	20230703	164400	97518190	5080	5080	5080	5080	0
199	20230703	164300	97518190	5080	5080	5080	5080	0
200	20230703	164200	97518190	5080	5080	5080	5080	0
201	20230703	164100	97518190	5080	5080	5080	5080	0
202	20230703	164000	97518190	5080	5080	5080	5080	0
203	20230703	163900	97518190	5080	5080	5080	5080	0
204	20230703	163800	97518190	5080	5080	5080	5080	0
205	20230703	163700	97518190	5080	5080	5080	5080	0
206	20230703	163600	97518190	5080	5080	5080	5080	0
207	20230703	163500	97518190	5080	5080	5080	5080	0
208	20230703	163400	97518190	5080	5080	5080	5080	0
209	20230703	163300	97518190	5080	5080	5080	5080	0
210	20230703	163200	97518190	5080	5080	5080	5080	0
211	20230703	163100	97518190	5080	5080	5080	5080	0
212	20230703	163000	97518190	5080	5080	5080	5080	1328
213	20230703	162900	97518190	5080	5080	5080	5080	0
214	20230703	162800	97518190	5080	5080	5080	5080	0
215	20230703	162700	97518190	5080	5080	5080	5080	0
216	20230703	162600	97518190	5080	5080	5080	5080	0
217	20230703	162500	97518190	5080	5080	5080	5080	0
218	20230703	162400	97518190	5080	5080	5080	5080	0
219	20230703	162300	97518190	5080	5080	5080	5080	0
220	20230703	162200	97518190	5080	5080	5080	5080	0
221	20230703	162100	97518190	5080	5080	5080	5080	0
222	20230703	162000	97518190	5080	5080	5080	5080	0
223	20230703	161900	97518190	5080	5080	5080	5080	0
224	20230703	161800	97518190	5080	5080	5080	5080	0
225	20230703	161700	97518190	5080	5080	5080	5080	0
226	20230703	161600	97518190	5080	5080	5080	5080	0
227	20230703	161500	97518190	5080	5080	5080	5080	0
228	20230703	161400	97518190	5080	5080	5080	5080	0
229	20230703	161300	97518190	5080	5080	5080	5080	0
230	20230703	161200	97518190	5080	5080	5080	5080	0
231	20230703	161100	97518190	5080	5080	5080	5080	0
232	20230703	161000	97518190	5080	5080	5080	5080	0
233	20230703	160900	97518190	5080	5080	5080	5080	0
234	20230703	160800	97518190	5080	5080	5080	5080	0
235	20230703	160700	97518190	5080	5080	5080	5080	0
236	20230703	160600	97518190	5080	5080	5080	5080	0
237	20230703	160500	97518190	5080	5080	5080	5080	0
238	20230703	160400	97518190	5080	5080	5080	5080	0
239	20230703	160300	97518190	5080	5080	5080	5080	0
240	20230703	160200	97518190	5080	5080	5080	5080	0
241	20230703	160100	97518190	5080	5080	5080	5080	0
242	20230703	160000	97518190	5080	5080	5080	5080	1328
243	20230703	155900	97518190	5080	5080	5080	5080	0
244	20230703	155800	97518190	5080	5080	5080	5080	0
245	20230703	155700	97518190	5080	5080	5080	5080	0
246	20230703	155600	97518190	5080	5080	5080	5080	0
247	20230703	155500	97518190	5080	5080	5080	5080	0
248	20230703	155400	97518190	5080	5080	5080	5080	0
249	20230703	155300	97518190	5080	5080	5080	5080	0
250	20230703	155200	97518190	5080	5080	5080	5080	0
251	20230703	155100	97518190	5080	5080	5080	5080	0
252	20230703	155000	97518190	5080	5080	5080	5080	0
253	20230703	154900	97518190	5080	5080	5080	5080	0
254	20230703	154800	97518190	5080	5080	5080	5080	0
255	20230703	154700	97518190	5080	5080	5080	5080	0
256	20230703	154600	97518190	5080	5080	5080	5080	0
257	20230703	154500	97518190	5080	5080	5080	5080	0
258	20230703	154400	97518190	5080	5080	5080	5080	0
259	20230703	154300	97518190	5080	5080	5080	5080	0
260	20230703	154200	97518190	5080	5080	5080	5080	0
261	20230703	154100	97518190	5080	5080	5080	5080	0
262	20230703	154000	97518190	5080	5080	5080	5080	0
263	20230703	153900	97518190	5080	5080	5080	5080	0
264	20230703	153800	97518190	5080	5080	5080	5080	0
265	20230703	153700	97518190	5080	5080	5080	5080	0
266	20230703	153600	97518190	5080	5080	5080	5080	0
267	20230703	153500	97518190	5080	5080	5080	5080	0
268	20230703	153400	97518190	5080	5080	5080	5080	0
269	20230703	153300	97518190	5080	5080	5080	5080	0
270	20230703	153200	97518190	5080	5080	5080	5080	0
271	20230703	153100	97518190	5080	5080	5080	5080	0
272	20230703	153000	97518190	5080	5080	5080	5080	2656
273	20230703	152900	90771950	5080	5080	5080	5080	0
274	20230703	152800	90771950	5080	5080	5080	5080	0
275	20230703	152700	90771950	5080	5080	5080	5080	0
276	20230703	152600	90771950	5080	5080	5080	5080	0
277	20230703	152500	90771950	5080	5080	5080	5080	0
278	20230703	152400	90771950	5080	5080	5080	5080	0
279	20230703	152300	90771950	5080	5080	5080	5080	0
280	20230703	152200	90771950	5080	5080	5080	5080	0
281	20230703	152100	90771950	5080	5080	5080	5080	0
282	20230703	152000	90771950	5080	5080	5080	5080	0
283	20230703	151900	90771950	5080	5080	5080	5080	1
284	20230703	151800	90766870	5070	5070	5080	5070	104
285	20230703	151700	90239580	5070	5070	5070	5070	0
286	20230703	151600	90239580	5070	5070	5070	5070	3
287	20230703	151500	90224370	5070	5080	5080	5070	67
288	20230703	151400	89884510	5070	5070	5070	5070	0
289	20230703	151300	89884510	5070	5070	5070	5070	5
290	20230703	151200	89859160	5070	5070	5070	5070	0
291	20230703	151100	89859160	5070	5070	5070	5070	0
292	20230703	151000	89859160	5070	5070	5070	5070	1
293	20230703	150900	89854090	5070	5070	5070	5070	0
294	20230703	150800	89854090	5070	5070	5070	5070	0
295	20230703	150700	89854090	5070	5070	5070	5070	0
296	20230703	150600	89854090	5070	5070	5070	5070	0
297	20230703	150500	89854090	5070	5070	5070	5070	0
298	20230703	150400	89854090	5070	5070	5070	5070	0
299	20230703	150300	89854090	5070	5070	5070	5070	0
300	20230703	150200	89854090	5070	5070	5070	5070	0
301	20230703	150100	89854090	5070	5070	5070	5070	0
302	20230703	150000	89854090	5070	5070	5070	5070	205
303	20230703	145900	88814740	5060	5060	5060	5060	0
304	20230703	145800	88814740	5060	5060	5060	5060	1
305	20230703	145700	88809680	5080	5080	5080	5080	30
306	20230703	145600	88657280	5080	5080	5080	5080	1
307	20230703	145500	88652200	5080	5080	5080	5080	1
308	20230703	145400	88647120	5080	5080	5080	5080	140
309	20230703	145300	87935920	5080	5080	5080	5080	1
310	20230703	145200	87930840	5080	5080	5080	5080	0
311	20230703	145100	87930840	5080	5080	5080	5080	0
312	20230703	145000	87930840	5080	5080	5080	5080	0
313	20230703	144900	87930840	5080	5080	5080	5080	0
314	20230703	144800	87930840	5080	5080	5080	5080	0
315	20230703	144700	87930840	5080	5080	5080	5080	0
316	20230703	144600	87930840	5080	5080	5080	5080	0
317	20230703	144500	87930840	5080	5080	5080	5080	1
318	20230703	144400	87925760	5060	5060	5060	5060	0
319	20230703	144300	87925760	5060	5060	5060	5060	0
320	20230703	144200	87925760	5060	5060	5060	5060	1
321	20230703	144100	87920700	5070	5070	5070	5070	1
322	20230703	144000	87915630	5080	5070	5080	5070	2
323	20230703	143900	87905480	5060	5060	5060	5060	0
324	20230703	143800	87905480	5060	5060	5070	5060	40
325	20230703	143700	87702890	5070	5090	5090	5070	60
326	20230703	143600	87397690	5060	5070	5070	5060	40
327	20230703	143500	87195190	5060	5060	5060	5060	0
328	20230703	143400	87195190	5060	5060	5060	5060	0
329	20230703	143300	87195190	5060	5060	5060	5060	0
330	20230703	143200	87195190	5060	5060	5060	5060	0
331	20230703	143100	87195190	5060	5080	5080	5060	1978
332	20230703	143000	77182690	5090	5080	5090	5080	10
333	20230703	142900	77131880	5080	5080	5080	5080	0
334	20230703	142800	77131880	5080	5080	5080	5080	1
335	20230703	142700	77126800	5070	5070	5070	5070	0
336	20230703	142600	77126800	5070	5070	5070	5070	0
337	20230703	142500	77126800	5070	5070	5070	5070	5
338	20230703	142400	77101450	5080	5080	5080	5080	0
339	20230703	142300	77101450	5080	5080	5080	5080	0
340	20230703	142200	77101450	5080	5080	5080	5080	0
341	20230703	142100	77101450	5080	5080	5080	5080	501
342	20230703	142000	74556370	5080	5080	5080	5080	0
343	20230703	141900	74556370	5080	5080	5080	5080	0
344	20230703	141800	74556370	5080	5080	5080	5080	0
345	20230703	141700	74556370	5080	5080	5080	5080	1
346	20230703	141600	74551290	5080	5080	5080	5080	203
347	20230703	141500	73520050	5080	5080	5080	5080	0
348	20230703	141400	73520050	5080	5080	5080	5080	1
349	20230703	141300	73514970	5080	5080	5080	5080	0
350	20230703	141200	73514970	5080	5080	5080	5080	0
351	20230703	141100	73514970	5080	5080	5080	5080	0
352	20230703	141000	73514970	5080	5080	5080	5080	0
353	20230703	140900	73514970	5080	5080	5080	5080	0
354	20230703	140800	73514970	5080	5080	5080	5080	0
355	20230703	140700	73514970	5080	5080	5080	5080	0
356	20230703	140600	73514970	5080	5080	5080	5080	1
357	20230703	140500	73509890	5100	5090	5100	5090	19
358	20230703	140400	73413100	5100	5100	5100	5100	0
359	20230703	140300	73413100	5100	5100	5100	5100	0
360	20230703	140200	73413100	5100	5100	5100	5100	0
361	20230703	140100	73413100	5100	5100	5100	5100	0
362	20230703	140000	73413100	5100	5100	5100	5100	0
363	20230703	135900	73413100	5100	5100	5100	5100	3
364	20230703	135800	73397800	5100	5100	5100	5100	6
365	20230703	135700	73367200	5100	5100	5100	5100	6
366	20230703	135600	73336600	5100	5100	5100	5100	2
367	20230703	135500	73326400	5080	5080	5080	5080	0
368	20230703	135400	73326400	5080	5100	5100	5080	17
369	20230703	135300	73240000	5110	5110	5110	5110	0
370	20230703	135200	73240000	5110	5110	5110	5110	0
371	20230703	135100	73240000	5110	5110	5110	5110	0
372	20230703	135000	73240000	5110	5110	5110	5110	0
373	20230703	134900	73240000	5110	5100	5110	5100	53
374	20230703	134800	72969390	5100	5100	5100	5100	687
375	20230703	134700	69465690	5090	5090	5090	5090	211
376	20230703	134600	68391700	5090	5090	5090	5090	0
377	20230703	134500	68391700	5090	5090	5090	5090	0
378	20230703	134400	68391700	5090	5090	5090	5090	0
379	20230703	134300	68391700	5090	5090	5090	5090	60
380	20230703	134200	68086300	5090	5090	5090	5090	1
381	20230703	134100	68081210	5070	5070	5070	5070	0
382	20230703	134000	68081210	5070	5070	5070	5070	0
383	20230703	133900	68081210	5070	5070	5070	5070	0
384	20230703	133800	68081210	5070	5070	5070	5070	0
385	20230703	133700	68081210	5070	5070	5070	5070	50
386	20230703	133600	67827710	5070	5070	5070	5070	0
387	20230703	133500	67827710	5070	5070	5070	5070	0
388	20230703	133400	67827710	5070	5070	5070	5070	1
389	20230703	133300	67822640	5070	5070	5070	5070	0
390	20230703	133200	67822640	5070	5070	5070	5070	21
391	20230703	133100	67716170	5090	5090	5090	5090	0
392	20230703	133000	67716170	5090	5090	5090	5090	0
393	20230703	132900	67716170	5090	5090	5090	5090	0
394	20230703	132800	67716170	5090	5090	5090	5090	0
395	20230703	132700	67716170	5090	5090	5090	5090	1
396	20230703	132600	67711080	5070	5070	5070	5070	10
397	20230703	132500	67660380	5070	5070	5070	5070	0
398	20230703	132400	67660380	5070	5070	5070	5070	1
399	20230703	132300	67655310	5070	5070	5070	5070	0
400	20230703	132200	67655310	5070	5070	5070	5070	0
401	20230703	132100	67655310	5070	5070	5070	5070	1
402	20230703	132000	67650240	5070	5070	5070	5070	0
403	20230703	131900	67650240	5070	5070	5070	5070	0
404	20230703	131800	67650240	5070	5070	5070	5070	0
405	20230703	131700	67650240	5070	5070	5070	5070	0
406	20230703	131600	67650240	5070	5070	5070	5070	196
407	20230703	131500	66656520	5080	5080	5080	5080	0
408	20230703	131400	66656520	5080	5080	5080	5080	1
409	20230703	131300	66651440	5090	5090	5090	5090	0
410	20230703	131200	66651440	5090	5090	5090	5090	0
411	20230703	131100	66651440	5090	5090	5090	5090	0
412	20230703	131000	66651440	5090	5090	5090	5090	1
413	20230703	130900	66646350	5070	5070	5070	5070	20
414	20230703	130800	66544950	5080	5080	5080	5080	850
415	20230703	130700	62226950	5090	5090	5090	5090	0
416	20230703	130600	62226950	5090	5090	5090	5090	0
417	20230703	130500	62226950	5090	5090	5090	5090	0
418	20230703	130400	62226950	5090	5090	5090	5090	0
419	20230703	130300	62226950	5090	5090	5090	5090	0
420	20230703	130200	62226950	5090	5090	5090	5090	0
421	20230703	130100	62226950	5090	5090	5090	5090	0
422	20230703	130000	62226950	5090	5090	5090	5090	0
423	20230703	125900	62226950	5090	5090	5090	5090	2
424	20230703	125800	62216770	5070	5070	5070	5070	0
425	20230703	125700	62216770	5070	5070	5070	5070	0
426	20230703	125600	62216770	5070	5070	5070	5070	0
427	20230703	125500	62216770	5070	5070	5070	5070	0
428	20230703	125400	62216770	5070	5070	5070	5070	0
429	20230703	125300	62216770	5070	5070	5070	5070	22
430	20230703	125200	62105230	5070	5070	5070	5070	0
431	20230703	125100	62105230	5070	5070	5070	5070	0
432	20230703	125000	62105230	5070	5070	5070	5070	0
433	20230703	124900	62105230	5070	5070	5070	5070	0
434	20230703	124800	62105230	5070	5070	5070	5070	1
435	20230703	124700	62100160	5070	5070	5070	5070	0
436	20230703	124600	62100160	5070	5070	5070	5070	0
437	20230703	124500	62100160	5070	5070	5070	5070	0
438	20230703	124400	62100160	5070	5070	5070	5070	0
439	20230703	124300	62100160	5070	5070	5070	5070	0
440	20230703	124200	62100160	5070	5070	5070	5070	0
441	20230703	124100	62100160	5070	5070	5070	5070	200
442	20230703	124000	61086160	5080	5080	5080	5080	320
443	20230703	123900	59460560	5080	5080	5080	5080	0
444	20230703	123800	59460560	5080	5080	5080	5080	0
445	20230703	123700	59460560	5080	5080	5080	5080	2
446	20230703	123600	59450400	5100	5100	5100	5100	0
447	20230703	123500	59450400	5100	5100	5100	5100	0
448	20230703	123400	59450400	5100	5100	5100	5100	0
449	20230703	123300	59450400	5100	5090	5100	5090	130
450	20230703	123200	58787590	5100	5090	5100	5090	519
451	20230703	123100	56145700	5080	5080	5080	5080	0
452	20230703	123000	56145700	5080	5080	5080	5080	0
453	20230703	122900	56145700	5080	5080	5080	5080	0
454	20230703	122800	56145700	5080	5080	5080	5080	0
455	20230703	122700	56145700	5080	5080	5080	5080	0
456	20230703	122600	56145700	5080	5080	5080	5080	2
457	20230703	122500	56135540	5080	5080	5080	5080	7
458	20230703	122400	56099980	5080	5080	5080	5080	200
459	20230703	122300	55083980	5090	5090	5090	5090	0
460	20230703	122200	55083980	5090	5090	5090	5090	0
461	20230703	122100	55083980	5090	5090	5090	5090	0
462	20230703	122000	55083980	5090	5090	5090	5090	1
463	20230703	121900	55078890	5080	5080	5080	5080	0
464	20230703	121800	55078890	5080	5080	5080	5080	9
465	20230703	121700	55033170	5080	5080	5080	5080	0
466	20230703	121600	55033170	5080	5080	5080	5080	200
467	20230703	121500	54017170	5090	5090	5090	5090	0
468	20230703	121400	54017170	5090	5090	5090	5090	14
469	20230703	121300	53945910	5090	5090	5090	5090	0
470	20230703	121200	53945910	5090	5090	5090	5090	0
471	20230703	121100	53945910	5090	5090	5090	5090	0
472	20230703	121000	53945910	5090	5090	5090	5090	0
473	20230703	120900	53945910	5090	5090	5090	5090	1
474	20230703	120800	53940820	5090	5090	5090	5090	4
475	20230703	120700	53920460	5090	5090	5090	5090	0
476	20230703	120600	53920460	5090	5090	5090	5090	0
477	20230703	120500	53920460	5090	5090	5090	5090	0
478	20230703	120400	53920460	5090	5090	5090	5090	0
479	20230703	120300	53920460	5090	5090	5090	5090	0
480	20230703	120200	53920460	5090	5090	5090	5090	0
481	20230703	120100	53920460	5090	5090	5090	5090	1
482	20230703	120000	53915370	5090	5090	5090	5090	0
483	20230703	115900	53915370	5090	5090	5090	5090	0
484	20230703	115800	53915370	5090	5090	5090	5090	0
485	20230703	115700	53915370	5090	5090	5090	5090	0
486	20230703	115600	53915370	5090	5090	5090	5090	0
487	20230703	115500	53915370	5090	5090	5090	5090	412
488	20230703	115400	51818290	5080	5080	5080	5080	0
489	20230703	115300	51818290	5080	5080	5080	5080	300
490	20230703	115200	50294290	5080	5080	5080	5080	0
491	20230703	115100	50294290	5080	5080	5080	5080	0
492	20230703	115000	50294290	5080	5080	5080	5080	100
493	20230703	114900	49786290	5090	5090	5090	5090	0
494	20230703	114800	49786290	5090	5090	5090	5090	0
495	20230703	114700	49786290	5090	5090	5090	5090	0
496	20230703	114600	49786290	5090	5090	5090	5090	0
497	20230703	114500	49786290	5090	5090	5090	5090	11
498	20230703	114400	49730300	5080	5080	5080	5080	0
499	20230703	114300	49730300	5080	5080	5080	5080	854
500	20230703	114200	45391980	5080	5080	5080	5080	0
501	20230703	114100	45391980	5080	5080	5080	5080	0
502	20230703	114000	45391980	5080	5080	5080	5080	0
503	20230703	113900	45391980	5080	5080	5080	5080	0
504	20230703	113800	45391980	5080	5080	5080	5080	0
505	20230703	113700	45391980	5080	5080	5080	5080	0
506	20230703	113600	45391980	5080	5080	5080	5080	10
507	20230703	113500	45341180	5080	5080	5080	5080	99
508	20230703	113400	44838260	5080	5080	5080	5080	0
509	20230703	113300	44838260	5080	5080	5080	5080	0
510	20230703	113200	44838260	5080	5080	5080	5080	0
511	20230703	113100	44838260	5080	5090	5090	5080	61
512	20230703	113000	44527990	5090	5090	5090	5090	0
513	20230703	112900	44527990	5090	5090	5090	5090	1
514	20230703	112800	44522900	5070	5070	5070	5070	0
515	20230703	112700	44522900	5070	5070	5070	5070	66
516	20230703	112600	44188280	5070	5070	5070	5070	0
517	20230703	112500	44188280	5070	5080	5080	5070	407
518	20230703	112400	42120940	5090	5090	5090	5090	0
519	20230703	112300	42120940	5090	5090	5090	5090	0
520	20230703	112200	42120940	5090	5090	5090	5090	0
521	20230703	112100	42120940	5090	5090	5090	5090	0
522	20230703	112000	42120940	5090	5090	5090	5090	0
523	20230703	111900	42120940	5090	5090	5090	5090	0
524	20230703	111800	42120940	5090	5090	5090	5090	1
525	20230703	111700	42115850	5080	5080	5080	5080	273
526	20230703	111600	40729010	5080	5080	5080	5080	0
527	20230703	111500	40729010	5080	5080	5080	5080	0
528	20230703	111400	40729010	5080	5080	5080	5080	0
529	20230703	111300	40729010	5080	5080	5080	5080	0
530	20230703	111200	40729010	5080	5080	5080	5080	6
531	20230703	111100	40698530	5080	5080	5080	5080	80
532	20230703	111000	40292130	5090	5090	5090	5090	0
533	20230703	110900	40292130	5090	5090	5090	5090	0
534	20230703	110800	40292130	5090	5090	5090	5090	0
535	20230703	110700	40292130	5090	5090	5090	5090	0
536	20230703	110600	40292130	5090	5090	5090	5090	0
537	20230703	110500	40292130	5090	5090	5090	5090	0
538	20230703	110400	40292130	5090	5090	5090	5090	0
539	20230703	110300	40292130	5090	5090	5090	5090	3
540	20230703	110200	40276860	5090	5090	5090	5090	0
541	20230703	110100	40276860	5090	5090	5090	5090	2
542	20230703	110000	40266680	5090	5090	5090	5090	0
543	20230703	105900	40266680	5090	5080	5090	5080	274
544	20230703	105800	38872800	5080	5080	5080	5080	100
545	20230703	105700	38364800	5080	5080	5080	5080	0
546	20230703	105600	38364800	5080	5080	5080	5080	0
547	20230703	105500	38364800	5080	5080	5080	5080	0
548	20230703	105400	38364800	5080	5080	5080	5080	0
549	20230703	105300	38364800	5080	5080	5080	5080	25
550	20230703	105200	38237800	5080	5080	5080	5080	22
551	20230703	105100	38126040	5060	5060	5060	5060	60
552	20230703	105000	37822440	5060	5060	5060	5060	0
553	20230703	104900	37822440	5060	5060	5060	5060	10
554	20230703	104800	37771840	5070	5070	5070	5070	1201
555	20230703	104700	31682770	5070	5070	5070	5070	0
556	20230703	104600	31682770	5070	5070	5070	5070	0
557	20230703	104500	31682770	5070	5070	5070	5070	0
558	20230703	104400	31682770	5070	5070	5070	5070	0
559	20230703	104300	31682770	5070	5070	5070	5070	0
560	20230703	104200	31682770	5070	5070	5070	5070	129
561	20230703	104100	31028740	5060	5060	5060	5060	0
562	20230703	104000	31028740	5060	5060	5060	5060	0
563	20230703	103900	31028740	5060	5060	5060	5060	34
564	20230703	103800	30856700	5050	5050	5050	5050	0
565	20230703	103700	30856700	5050	5050	5050	5050	18
566	20230703	103600	30765800	5050	5050	5050	5050	0
567	20230703	103500	30765800	5050	5050	5050	5050	0
568	20230703	103400	30765800	5050	5050	5050	5050	1
569	20230703	103300	30760750	5050	5050	5050	5050	24
570	20230703	103200	30639550	5050	5050	5050	5050	23
571	20230703	103100	30523400	5050	5060	5060	5050	631
572	20230703	103000	27336820	5060	5060	5060	5060	7
573	20230703	102900	27301400	5060	5060	5060	5060	201
574	20230703	102800	26284340	5060	5060	5060	5060	0
575	20230703	102700	26284340	5060	5060	5060	5060	4
576	20230703	102600	26264100	5070	5070	5070	5070	0
577	20230703	102500	26264100	5070	5070	5070	5070	0
578	20230703	102400	26264100	5070	5070	5070	5070	0
579	20230703	102300	26264100	5070	5070	5070	5070	0
580	20230703	102200	26264100	5070	5070	5070	5070	0
581	20230703	102100	26264100	5070	5070	5070	5070	0
582	20230703	102000	26264100	5070	5070	5070	5070	0
583	20230703	101900	26264100	5070	5070	5070	5070	0
584	20230703	101800	26264100	5070	5070	5070	5070	237
585	20230703	101700	25062510	5070	5070	5070	5070	168
586	20230703	101600	24210750	5070	5070	5070	5070	1
587	20230703	101500	24205680	5070	5070	5070	5070	0
588	20230703	101400	24205680	5070	5070	5070	5070	21
589	20230703	101300	24099210	5080	5080	5080	5080	113
590	20230703	101200	23525170	5080	5080	5080	5080	2
591	20230703	101100	23515010	5080	5080	5080	5080	2
592	20230703	101000	23504850	5070	5070	5070	5070	1
593	20230703	100900	23499780	5070	5070	5070	5070	0
594	20230703	100800	23499780	5070	5070	5070	5070	1
595	20230703	100700	23494710	5070	5070	5070	5070	0
596	20230703	100600	23494710	5070	5070	5070	5070	0
597	20230703	100500	23494710	5070	5070	5070	5070	0
598	20230703	100400	23494710	5070	5070	5070	5070	0
599	20230703	100300	23494710	5070	5070	5070	5070	0
600	20230703	100200	23494710	5070	5070	5070	5070	0
601	20230703	100100	23494710	5070	5070	5070	5070	1
602	20230703	100000	23489640	5070	5070	5070	5070	0
603	20230703	095900	23489640	5070	5070	5070	5070	200
604	20230703	095800	22475640	5070	5070	5070	5070	10
605	20230703	095700	22424940	5070	5070	5070	5070	0
606	20230703	095600	22424940	5070	5070	5070	5070	11
607	20230703	095500	22369170	5060	5060	5060	5060	98
608	20230703	095400	21873290	5060	5060	5060	5060	0
609	20230703	095300	21873290	5060	5060	5060	5060	0
610	20230703	095200	21873290	5060	5060	5060	5060	0
611	20230703	095100	21873290	5060	5060	5060	5060	0
612	20230703	095000	21873290	5060	5060	5060	5060	0
613	20230703	094900	21873290	5060	5080	5080	5060	205
614	20230703	094800	20831990	5080	5080	5080	5080	0
615	20230703	094700	20831990	5080	5060	5080	5060	60
616	20230703	094600	20528240	5060	5060	5060	5060	0
617	20230703	094500	20528240	5060	5060	5060	5060	0
618	20230703	094400	20528240	5060	5060	5060	5060	50
619	20230703	094300	20275240	5050	5050	5050	5050	0
620	20230703	094200	20275240	5050	5050	5050	5050	63
621	20230703	094100	19957090	5060	5060	5060	5060	108
622	20230703	094000	19410610	5060	5060	5060	5060	1
623	20230703	093900	19405550	5070	5070	5070	5070	0
624	20230703	093800	19405550	5070	5070	5070	5070	0
625	20230703	093700	19405550	5070	5070	5070	5070	4
626	20230703	093600	19385270	5050	5050	5050	5050	40
627	20230703	093500	19183270	5050	5050	5050	5050	114
628	20230703	093400	18607570	5060	5060	5060	5060	7
629	20230703	093300	18572150	5060	5060	5060	5060	0
630	20230703	093200	18572150	5060	5060	5060	5060	0
631	20230703	093100	18572150	5060	5060	5060	5060	0
632	20230703	093000	18572150	5060	5060	5060	5060	91
633	20230703	092900	18111690	5060	5050	5060	5050	7
634	20230703	092800	18076330	5050	5050	5050	5050	0
635	20230703	092700	18076330	5050	5050	5050	5050	0
636	20230703	092600	18076330	5050	5050	5050	5050	101
637	20230703	092500	17566280	5060	5060	5060	5060	108
638	20230703	092400	17019800	5060	5060	5060	5060	0
639	20230703	092300	17019800	5060	5060	5060	5060	0
640	20230703	092200	17019800	5060	5060	5060	5060	1
641	20230703	092100	17014740	5080	5080	5080	5080	5
642	20230703	092000	16989340	5090	5090	5090	5090	90
643	20230703	091900	16531240	5090	5060	5090	5060	2
644	20230703	091800	16521090	5060	5060	5060	5060	1
645	20230703	091700	16516030	5060	5060	5060	5060	1
646	20230703	091600	16510970	5090	5090	5090	5090	4
647	20230703	091500	16490610	5090	5090	5090	5090	3
648	20230703	091400	16475340	5090	5060	5090	5060	410
649	20230703	091300	14396670	5060	5060	5060	5060	1
650	20230703	091200	14391610	5080	5070	5080	5070	143
651	20230703	091100	13666500	5060	5060	5060	5060	0
652	20230703	091000	13666500	5060	5060	5060	5060	248
653	20230703	090900	12411620	5030	5030	5030	5030	0
654	20230703	090800	12411620	5030	5030	5030	5030	0
655	20230703	090700	12411620	5030	5040	5040	5030	705
656	20230703	090600	8865430	5060	5060	5060	5060	0
657	20230703	090500	8865430	5060	5060	5060	5060	0
658	20230703	090400	8865430	5060	5060	5060	5060	0
659	20230703	090300	8865430	5060	5040	5060	5040	7
660	20230703	090200	8830090	5040	5040	5040	5040	1
661	20230703	090100	8825050	5040	5040	5040	5040	1
662	20230703	090000	8820010	5050	5040	5050	5040	1750