KissMeData/000140/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183000	82389880	9150	9150	9150	9150	220
3	20230719	182900	82389880	9150	9150	9150	9150	0
4	20230719	182800	82389880	9150	9150	9150	9150	0
5	20230719	182700	82389880	9150	9150	9150	9150	0
6	20230719	182600	82389880	9150	9150	9150	9150	0
7	20230719	182500	82389880	9150	9150	9150	9150	0
8	20230719	182400	82389880	9150	9150	9150	9150	0
9	20230719	182300	82389880	9150	9150	9150	9150	0
10	20230719	182200	82389880	9150	9150	9150	9150	0
11	20230719	182100	82389880	9150	9150	9150	9150	0
12	20230719	182000	82389880	9150	9150	9150	9150	0
13	20230719	181900	82389880	9150	9150	9150	9150	0
14	20230719	181800	82389880	9150	9150	9150	9150	0
15	20230719	181700	82389880	9150	9150	9150	9150	0
16	20230719	181600	82389880	9150	9150	9150	9150	0
17	20230719	181500	82389880	9150	9150	9150	9150	0
18	20230719	181400	82389880	9150	9150	9150	9150	0
19	20230719	181300	82389880	9150	9150	9150	9150	0
20	20230719	181200	82389880	9150	9150	9150	9150	0
21	20230719	181100	82389880	9150	9150	9150	9150	0
22	20230719	181000	82389880	9150	9150	9150	9150	0
23	20230719	180900	82389880	9150	9150	9150	9150	0
24	20230719	180800	82389880	9150	9150	9150	9150	0
25	20230719	180700	82389880	9150	9150	9150	9150	0
26	20230719	180600	82389880	9150	9150	9150	9150	0
27	20230719	180500	82389880	9150	9150	9150	9150	0
28	20230719	180400	82389880	9150	9150	9150	9150	0
29	20230719	180300	82389880	9150	9150	9150	9150	0
30	20230719	180200	82389880	9150	9150	9150	9150	0
31	20230719	180100	82389880	9150	9150	9150	9150	0
32	20230719	180000	82389880	9150	9150	9150	9150	220
33	20230719	175900	82389880	9150	9150	9150	9150	0
34	20230719	175800	82389880	9150	9150	9150	9150	0
35	20230719	175700	82389880	9150	9150	9150	9150	0
36	20230719	175600	82389880	9150	9150	9150	9150	0
37	20230719	175500	82389880	9150	9150	9150	9150	0
38	20230719	175400	82389880	9150	9150	9150	9150	0
39	20230719	175300	82389880	9150	9150	9150	9150	0
40	20230719	175200	82389880	9150	9150	9150	9150	0
41	20230719	175100	82389880	9150	9150	9150	9150	0
42	20230719	175000	82389880	9150	9150	9150	9150	0
43	20230719	174900	82389880	9150	9150	9150	9150	0
44	20230719	174800	82389880	9150	9150	9150	9150	0
45	20230719	174700	82389880	9150	9150	9150	9150	0
46	20230719	174600	82389880	9150	9150	9150	9150	0
47	20230719	174500	82389880	9150	9150	9150	9150	0
48	20230719	174400	82389880	9150	9150	9150	9150	0
49	20230719	174300	82389880	9150	9150	9150	9150	0
50	20230719	174200	82389880	9150	9150	9150	9150	0
51	20230719	174100	82389880	9150	9150	9150	9150	0
52	20230719	174000	82389880	9150	9150	9150	9150	0
53	20230719	173900	82389880	9150	9150	9150	9150	0
54	20230719	173800	82389880	9150	9150	9150	9150	0
55	20230719	173700	82389880	9150	9150	9150	9150	0
56	20230719	173600	82389880	9150	9150	9150	9150	0
57	20230719	173500	82389880	9150	9150	9150	9150	0
58	20230719	173400	82389880	9150	9150	9150	9150	0
59	20230719	173300	82389880	9150	9150	9150	9150	0
60	20230719	173200	82389880	9150	9150	9150	9150	0
61	20230719	173100	82389880	9150	9150	9150	9150	0
62	20230719	173000	82389880	9150	9150	9150	9150	220
63	20230719	172900	82389880	9150	9150	9150	9150	0
64	20230719	172800	82389880	9150	9150	9150	9150	0
65	20230719	172700	82389880	9150	9150	9150	9150	0
66	20230719	172600	82389880	9150	9150	9150	9150	0
67	20230719	172500	82389880	9150	9150	9150	9150	0
68	20230719	172400	82389880	9150	9150	9150	9150	0
69	20230719	172300	82389880	9150	9150	9150	9150	0
70	20230719	172200	82389880	9150	9150	9150	9150	0
71	20230719	172100	82389880	9150	9150	9150	9150	0
72	20230719	172000	82389880	9150	9150	9150	9150	0
73	20230719	171900	82389880	9150	9150	9150	9150	0
74	20230719	171800	82389880	9150	9150	9150	9150	0
75	20230719	171700	82389880	9150	9150	9150	9150	0
76	20230719	171600	82389880	9150	9150	9150	9150	0
77	20230719	171500	82389880	9150	9150	9150	9150	0
78	20230719	171400	82389880	9150	9150	9150	9150	0
79	20230719	171300	82389880	9150	9150	9150	9150	0
80	20230719	171200	82389880	9150	9150	9150	9150	0
81	20230719	171100	82389880	9150	9150	9150	9150	0
82	20230719	171000	82389880	9150	9150	9150	9150	0
83	20230719	170900	82389880	9150	9150	9150	9150	0
84	20230719	170800	82389880	9150	9150	9150	9150	0
85	20230719	170700	82389880	9150	9150	9150	9150	0
86	20230719	170600	82389880	9150	9150	9150	9150	0
87	20230719	170500	82389880	9150	9150	9150	9150	0
88	20230719	170400	82389880	9150	9150	9150	9150	0
89	20230719	170300	82389880	9150	9150	9150	9150	0
90	20230719	170200	82389880	9150	9150	9150	9150	0
91	20230719	170100	82389880	9150	9150	9150	9150	0
92	20230719	170000	82389880	9150	9150	9150	9150	220
93	20230719	165900	82389880	9150	9150	9150	9150	0
94	20230719	165800	82389880	9150	9150	9150	9150	0
95	20230719	165700	82389880	9150	9150	9150	9150	0
96	20230719	165600	82389880	9150	9150	9150	9150	0
97	20230719	165500	82389880	9150	9150	9150	9150	0
98	20230719	165400	82389880	9150	9150	9150	9150	0
99	20230719	165300	82389880	9150	9150	9150	9150	0
100	20230719	165200	82389880	9150	9150	9150	9150	0
101	20230719	165100	82389880	9150	9150	9150	9150	0
102	20230719	165000	82389880	9150	9150	9150	9150	0
103	20230719	164900	82389880	9150	9150	9150	9150	0
104	20230719	164800	82389880	9150	9150	9150	9150	0
105	20230719	164700	82389880	9150	9150	9150	9150	0
106	20230719	164600	82389880	9150	9150	9150	9150	0
107	20230719	164500	82389880	9150	9150	9150	9150	0
108	20230719	164400	82389880	9150	9150	9150	9150	0
109	20230719	164300	82389880	9150	9150	9150	9150	0
110	20230719	164200	82389880	9150	9150	9150	9150	0
111	20230719	164100	82389880	9150	9150	9150	9150	0
112	20230719	164000	82389880	9150	9150	9150	9150	0
113	20230719	163900	82389880	9150	9150	9150	9150	0
114	20230719	163800	82389880	9150	9150	9150	9150	0
115	20230719	163700	82389880	9150	9150	9150	9150	0
116	20230719	163600	82389880	9150	9150	9150	9150	0
117	20230719	163500	82389880	9150	9150	9150	9150	0
118	20230719	163400	82389880	9150	9150	9150	9150	0
119	20230719	163300	82389880	9150	9150	9150	9150	0
120	20230719	163200	82389880	9150	9150	9150	9150	0
121	20230719	163100	82389880	9150	9150	9150	9150	0
122	20230719	163000	82389880	9150	9150	9150	9150	220
123	20230719	162900	82389880	9150	9150	9150	9150	0
124	20230719	162800	82389880	9150	9150	9150	9150	0
125	20230719	162700	82389880	9150	9150	9150	9150	0
126	20230719	162600	82389880	9150	9150	9150	9150	0
127	20230719	162500	82389880	9150	9150	9150	9150	0
128	20230719	162400	82389880	9150	9150	9150	9150	0
129	20230719	162300	82389880	9150	9150	9150	9150	0
130	20230719	162200	82389880	9150	9150	9150	9150	0
131	20230719	162100	82389880	9150	9150	9150	9150	0
132	20230719	162000	82389880	9150	9150	9150	9150	0
133	20230719	161900	82389880	9150	9150	9150	9150	0
134	20230719	161800	82389880	9150	9150	9150	9150	0
135	20230719	161700	82389880	9150	9150	9150	9150	0
136	20230719	161600	82389880	9150	9150	9150	9150	0
137	20230719	161500	82389880	9150	9150	9150	9150	0
138	20230719	161400	82389880	9150	9150	9150	9150	0
139	20230719	161300	82389880	9150	9150	9150	9150	0
140	20230719	161200	82389880	9150	9150	9150	9150	0
141	20230719	161100	82389880	9150	9150	9150	9150	0
142	20230719	161000	82389880	9150	9150	9150	9150	0
143	20230719	160900	82389880	9150	9150	9150	9150	0
144	20230719	160800	82389880	9150	9150	9150	9150	0
145	20230719	160700	82389880	9150	9150	9150	9150	0
146	20230719	160600	82389880	9150	9150	9150	9150	0
147	20230719	160500	82389880	9150	9150	9150	9150	0
148	20230719	160400	82389880	9150	9150	9150	9150	0
149	20230719	160300	82389880	9150	9150	9150	9150	0
150	20230719	160200	82389880	9150	9150	9150	9150	0
151	20230719	160100	82389880	9150	9150	9150	9150	0
152	20230719	160000	82389880	9150	9150	9150	9150	220
153	20230719	155900	82389880	9150	9150	9150	9150	0
154	20230719	155800	82389880	9150	9150	9150	9150	0
155	20230719	155700	82389880	9150	9150	9150	9150	0
156	20230719	155600	82389880	9150	9150	9150	9150	0
157	20230719	155500	82389880	9150	9150	9150	9150	0
158	20230719	155400	82389880	9150	9150	9150	9150	0
159	20230719	155300	82389880	9150	9150	9150	9150	0
160	20230719	155200	82389880	9150	9150	9150	9150	0
161	20230719	155100	82389880	9150	9150	9150	9150	0
162	20230719	155000	82389880	9150	9150	9150	9150	0
163	20230719	154900	82389880	9150	9150	9150	9150	0
164	20230719	154800	82389880	9150	9150	9150	9150	0
165	20230719	154700	82389880	9150	9150	9150	9150	0
166	20230719	154600	82389880	9150	9150	9150	9150	0
167	20230719	154500	82389880	9150	9150	9150	9150	0
168	20230719	154400	82389880	9150	9150	9150	9150	0
169	20230719	154300	82389880	9150	9150	9150	9150	0
170	20230719	154200	82389880	9150	9150	9150	9150	0
171	20230719	154100	82389880	9150	9150	9150	9150	0
172	20230719	154000	82389880	9150	9150	9150	9150	0
173	20230719	153900	82389880	9150	9150	9150	9150	0
174	20230719	153800	82389880	9150	9150	9150	9150	0
175	20230719	153700	82389880	9150	9150	9150	9150	0
176	20230719	153600	82389880	9150	9150	9150	9150	0
177	20230719	153500	82389880	9150	9150	9150	9150	0
178	20230719	153400	82389880	9150	9150	9150	9150	0
179	20230719	153300	82389880	9150	9150	9150	9150	0
180	20230719	153200	82389880	9150	9150	9150	9150	0
181	20230719	153100	82389880	9150	9150	9150	9150	0
182	20230719	153000	82389880	9150	9150	9150	9150	440
183	20230719	152900	80376880	9110	9110	9110	9110	0
184	20230719	152800	80376880	9110	9110	9110	9110	0
185	20230719	152700	80376880	9110	9110	9110	9110	0
186	20230719	152600	80376880	9110	9110	9110	9110	0
187	20230719	152500	80376880	9110	9110	9110	9110	0
188	20230719	152400	80376880	9110	9110	9110	9110	0
189	20230719	152300	80376880	9110	9110	9110	9110	0
190	20230719	152200	80376880	9110	9110	9110	9110	0
191	20230719	152100	80376880	9110	9110	9110	9110	0
192	20230719	152000	80376880	9110	9110	9110	9110	0
193	20230719	151900	80376880	9110	9110	9110	9110	2
194	20230719	151800	80358660	9110	9110	9110	9110	0
195	20230719	151700	80358660	9110	9100	9110	9100	586
196	20230719	151600	75020210	9110	9120	9120	9110	121
197	20230719	151500	73917570	9120	9120	9120	9120	10
198	20230719	151400	73826370	9110	9110	9110	9110	5
199	20230719	151300	73780820	9120	9120	9120	9120	0
200	20230719	151200	73780820	9120	9120	9120	9120	0
201	20230719	151100	73780820	9120	9120	9120	9120	0
202	20230719	151000	73780820	9120	9120	9120	9120	40
203	20230719	150900	73416020	9120	9120	9120	9120	0
204	20230719	150800	73416020	9120	9110	9120	9110	13
205	20230719	150700	73297570	9120	9120	9120	9120	50
206	20230719	150600	72841570	9120	9120	9120	9120	10
207	20230719	150500	72750370	9120	9120	9120	9120	0
208	20230719	150400	72750370	9120	9120	9120	9120	0
209	20230719	150300	72750370	9120	9120	9120	9120	0
210	20230719	150200	72750370	9120	9120	9120	9120	0
211	20230719	150100	72750370	9120	9150	9150	9120	41
212	20230719	150000	72375520	9150	9150	9150	9150	7
213	20230719	145900	72311470	9150	9150	9150	9150	50
214	20230719	145800	71853970	9110	9110	9110	9110	0
215	20230719	145700	71853970	9110	9110	9110	9110	0
216	20230719	145600	71853970	9110	9110	9110	9110	0
217	20230719	145500	71853970	9110	9110	9110	9110	0
218	20230719	145400	71853970	9110	9120	9120	9110	479
219	20230719	145300	67490270	9120	9120	9120	9120	59
220	20230719	145200	66952190	9120	9120	9120	9120	0
221	20230719	145100	66952190	9120	9120	9120	9120	0
222	20230719	145000	66952190	9120	9120	9120	9120	0
223	20230719	144900	66952190	9120	9120	9120	9120	0
224	20230719	144800	66952190	9120	9120	9120	9120	0
225	20230719	144700	66952190	9120	9120	9120	9120	0
226	20230719	144600	66952190	9120	9120	9120	9120	0
227	20230719	144500	66952190	9120	9130	9130	9120	33
228	20230719	144400	66651220	9120	9120	9120	9120	0
229	20230719	144300	66651220	9120	9120	9120	9120	0
230	20230719	144200	66651220	9120	9120	9120	9120	0
231	20230719	144100	66651220	9120	9120	9120	9120	0
232	20230719	144000	66651220	9120	9120	9120	9120	0
233	20230719	143900	66651220	9120	9120	9120	9120	0
234	20230719	143800	66651220	9120	9120	9120	9120	0
235	20230719	143700	66651220	9120	9120	9120	9120	0
236	20230719	143600	66651220	9120	9120	9120	9120	0
237	20230719	143500	66651220	9120	9120	9120	9120	0
238	20230719	143400	66651220	9120	9120	9120	9120	20
239	20230719	143300	66468820	9130	9130	9130	9130	0
240	20230719	143200	66468820	9130	9130	9130	9130	3
241	20230719	143100	66441430	9140	9140	9140	9140	0
242	20230719	143000	66441430	9140	9140	9140	9140	78
243	20230719	142900	65728510	9150	9170	9170	9150	106
244	20230719	142800	64758430	9180	9180	9180	9180	0
245	20230719	142700	64758430	9180	9180	9180	9180	0
246	20230719	142600	64758430	9180	9180	9180	9180	0
247	20230719	142500	64758430	9180	9180	9180	9180	0
248	20230719	142400	64758430	9180	9180	9180	9180	0
249	20230719	142300	64758430	9180	9180	9180	9180	0
250	20230719	142200	64758430	9180	9180	9180	9180	0
251	20230719	142100	64758430	9180	9180	9180	9180	0
252	20230719	142000	64758430	9180	9180	9180	9180	0
253	20230719	141900	64758430	9180	9180	9180	9180	0
254	20230719	141800	64758430	9180	9180	9180	9180	0
255	20230719	141700	64758430	9180	9180	9180	9180	0
256	20230719	141600	64758430	9180	9180	9180	9180	0
257	20230719	141500	64758430	9180	9180	9180	9180	0
258	20230719	141400	64758430	9180	9180	9180	9180	0
259	20230719	141300	64758430	9180	9180	9180	9180	4
260	20230719	141200	64721710	9180	9180	9180	9180	0
261	20230719	141100	64721710	9180	9180	9180	9180	0
262	20230719	141000	64721710	9180	9180	9180	9180	0
263	20230719	140900	64721710	9180	9180	9180	9180	0
264	20230719	140800	64721710	9180	9180	9180	9180	0
265	20230719	140700	64721710	9180	9180	9180	9180	0
266	20230719	140600	64721710	9180	9180	9180	9180	6
267	20230719	140500	64666630	9180	9180	9180	9180	0
268	20230719	140400	64666630	9180	9180	9180	9180	29
269	20230719	140300	64400410	9180	9180	9180	9180	0
270	20230719	140200	64400410	9180	9180	9180	9180	3
271	20230719	140100	64372870	9180	9180	9180	9180	222
272	20230719	140000	62334910	9180	9180	9180	9180	9
273	20230719	135900	62252290	9190	9190	9190	9190	0
274	20230719	135800	62252290	9190	9190	9190	9190	0
275	20230719	135700	62252290	9190	9190	9190	9190	0
276	20230719	135600	62252290	9190	9190	9190	9190	1
277	20230719	135500	62243100	9190	9190	9190	9190	49
278	20230719	135400	61792790	9190	9190	9190	9190	53
279	20230719	135300	61305720	9180	9180	9180	9180	0
280	20230719	135200	61305720	9180	9180	9180	9180	0
281	20230719	135100	61305720	9180	9180	9180	9180	847
282	20230719	135000	53530260	9150	9150	9150	9150	0
283	20230719	134900	53530260	9150	9150	9150	9150	0
284	20230719	134800	53530260	9150	9150	9150	9150	0
285	20230719	134700	53530260	9150	9150	9150	9150	38
286	20230719	134600	53182560	9140	9140	9140	9140	0
287	20230719	134500	53182560	9140	9140	9140	9140	0
288	20230719	134400	53182560	9140	9140	9140	9140	0
289	20230719	134300	53182560	9140	9140	9140	9140	0
290	20230719	134200	53182560	9140	9140	9140	9140	0
291	20230719	134100	53182560	9140	9140	9140	9140	0
292	20230719	134000	53182560	9140	9140	9140	9140	0
293	20230719	133900	53182560	9140	9140	9140	9140	0
294	20230719	133800	53182560	9140	9140	9140	9140	50
295	20230719	133700	52725560	9130	9130	9130	9130	0
296	20230719	133600	52725560	9130	9130	9130	9130	109
297	20230719	133500	51730390	9120	9120	9120	9120	0
298	20230719	133400	51730390	9120	9120	9120	9120	0
299	20230719	133300	51730390	9120	9120	9120	9120	0
300	20230719	133200	51730390	9120	9120	9120	9120	0
301	20230719	133100	51730390	9120	9120	9120	9120	0
302	20230719	133000	51730390	9120	9120	9120	9120	0
303	20230719	132900	51730390	9120	9120	9120	9120	10
304	20230719	132800	51639190	9120	9120	9120	9120	0
305	20230719	132700	51639190	9120	9120	9120	9120	0
306	20230719	132600	51639190	9120	9120	9120	9120	0
307	20230719	132500	51639190	9120	9120	9120	9120	0
308	20230719	132400	51639190	9120	9120	9120	9120	0
309	20230719	132300	51639190	9120	9120	9120	9120	0
310	20230719	132200	51639190	9120	9120	9120	9120	0
311	20230719	132100	51639190	9120	9120	9120	9120	0
312	20230719	132000	51639190	9120	9120	9120	9120	0
313	20230719	131900	51639190	9120	9120	9120	9120	0
314	20230719	131800	51639190	9120	9120	9120	9120	0
315	20230719	131700	51639190	9120	9130	9130	9120	6
316	20230719	131600	51584460	9130	9130	9130	9130	0
317	20230719	131500	51584460	9130	9130	9130	9120	12
318	20230719	131400	51475000	9130	9130	9130	9130	0
319	20230719	131300	51475000	9130	9130	9130	9130	0
320	20230719	131200	51475000	9130	9130	9130	9130	0
321	20230719	131100	51475000	9130	9130	9130	9130	0
322	20230719	131000	51475000	9130	9130	9130	9130	0
323	20230719	130900	51475000	9130	9130	9130	9130	0
324	20230719	130800	51475000	9130	9130	9130	9130	1
325	20230719	130700	51465870	9120	9120	9120	9120	0
326	20230719	130600	51465870	9120	9120	9120	9120	0
327	20230719	130500	51465870	9120	9120	9120	9120	0
328	20230719	130400	51465870	9120	9120	9120	9120	0
329	20230719	130300	51465870	9120	9120	9120	9120	10
330	20230719	130200	51374670	9110	9110	9110	9110	0
331	20230719	130100	51374670	9110	9110	9110	9110	0
332	20230719	130000	51374670	9110	9110	9110	9110	0
333	20230719	125900	51374670	9110	9110	9110	9110	0
334	20230719	125800	51374670	9110	9110	9110	9110	0
335	20230719	125700	51374670	9110	9110	9110	9110	0
336	20230719	125600	51374670	9110	9110	9110	9110	0
337	20230719	125500	51374670	9110	9120	9120	9110	17
338	20230719	125400	51219760	9120	9120	9120	9120	2
339	20230719	125300	51201520	9110	9110	9110	9110	0
340	20230719	125200	51201520	9110	9110	9110	9110	0
341	20230719	125100	51201520	9110	9110	9110	9110	0
342	20230719	125000	51201520	9110	9110	9110	9110	0
343	20230719	124900	51201520	9110	9110	9110	9110	11
344	20230719	124800	51101310	9120	9120	9120	9120	1
345	20230719	124700	51092190	9110	9110	9110	9110	0
346	20230719	124600	51092190	9110	9110	9110	9110	0
347	20230719	124500	51092190	9110	9110	9110	9110	0
348	20230719	124400	51092190	9110	9110	9110	9110	0
349	20230719	124300	51092190	9110	9110	9110	9110	0
350	20230719	124200	51092190	9110	9110	9110	9110	0
351	20230719	124100	51092190	9110	9110	9110	9110	0
352	20230719	124000	51092190	9110	9110	9110	9110	0
353	20230719	123900	51092190	9110	9120	9120	9110	367
354	20230719	123800	47748810	9120	9120	9120	9120	2
355	20230719	123700	47730570	9120	9120	9120	9120	0
356	20230719	123600	47730570	9120	9120	9120	9120	3
357	20230719	123500	47703210	9120	9120	9120	9120	0
358	20230719	123400	47703210	9120	9120	9120	9120	119
359	20230719	123300	46617930	9120	9120	9120	9120	12
360	20230719	123200	46508490	9130	9130	9130	9130	1
361	20230719	123100	46499360	9120	9120	9120	9120	0
362	20230719	123000	46499360	9120	9120	9120	9120	0
363	20230719	122900	46499360	9120	9120	9120	9120	0
364	20230719	122800	46499360	9120	9120	9120	9120	0
365	20230719	122700	46499360	9120	9120	9120	9120	0
366	20230719	122600	46499360	9120	9120	9120	9120	0
367	20230719	122500	46499360	9120	9120	9120	9120	0
368	20230719	122400	46499360	9120	9120	9120	9120	0
369	20230719	122300	46499360	9120	9120	9120	9120	0
370	20230719	122200	46499360	9120	9120	9120	9120	0
371	20230719	122100	46499360	9120	9120	9120	9120	0
372	20230719	122000	46499360	9120	9120	9120	9120	0
373	20230719	121900	46499360	9120	9120	9120	9120	0
374	20230719	121800	46499360	9120	9120	9120	9120	12
375	20230719	121700	46389920	9130	9130	9130	9130	0
376	20230719	121600	46389920	9130	9130	9130	9130	0
377	20230719	121500	46389920	9130	9130	9130	9130	0
378	20230719	121400	46389920	9130	9130	9130	9130	3
379	20230719	121300	46362530	9140	9140	9140	9140	13
380	20230719	121200	46243710	9130	9130	9130	9130	0
381	20230719	121100	46243710	9130	9130	9130	9130	0
382	20230719	121000	46243710	9130	9130	9130	9130	0
383	20230719	120900	46243710	9130	9130	9130	9130	0
384	20230719	120800	46243710	9130	9130	9130	9130	0
385	20230719	120700	46243710	9130	9130	9130	9130	0
386	20230719	120600	46243710	9130	9130	9130	9130	0
387	20230719	120500	46243710	9130	9130	9130	9130	0
388	20230719	120400	46243710	9130	9130	9130	9130	0
389	20230719	120300	46243710	9130	9130	9130	9130	0
390	20230719	120200	46243710	9130	9130	9130	9130	2
391	20230719	120100	46225450	9140	9140	9140	9140	0
392	20230719	120000	46225450	9140	9140	9140	9140	0
393	20230719	115900	46225450	9140	9140	9140	9140	0
394	20230719	115800	46225450	9140	9140	9140	9140	13
395	20230719	115700	46106630	9130	9130	9130	9130	0
396	20230719	115600	46106630	9130	9130	9130	9130	0
397	20230719	115500	46106630	9130	9130	9130	9130	0
398	20230719	115400	46106630	9130	9130	9130	9130	0
399	20230719	115300	46106630	9130	9130	9130	9130	6
400	20230719	115200	46051850	9140	9140	9140	9140	0
401	20230719	115100	46051850	9140	9140	9140	9140	0
402	20230719	115000	46051850	9140	9140	9140	9140	10
403	20230719	114900	45960450	9140	9140	9140	9140	1
404	20230719	114800	45951310	9130	9130	9130	9130	0
405	20230719	114700	45951310	9130	9130	9130	9130	0
406	20230719	114600	45951310	9130	9130	9130	9130	0
407	20230719	114500	45951310	9130	9130	9130	9130	0
408	20230719	114400	45951310	9130	9130	9130	9130	170
409	20230719	114300	44399210	9140	9140	9140	9140	0
410	20230719	114200	44399210	9140	9140	9140	9140	0
411	20230719	114100	44399210	9140	9140	9140	9140	0
412	20230719	114000	44399210	9140	9140	9140	9140	10
413	20230719	113900	44307810	9140	9140	9140	9140	0
414	20230719	113800	44307810	9140	9140	9140	9140	0
415	20230719	113700	44307810	9140	9140	9140	9140	0
416	20230719	113600	44307810	9140	9130	9140	9130	15
417	20230719	113500	44170760	9140	9140	9140	9140	1
418	20230719	113400	44161620	9140	9140	9140	9140	3
419	20230719	113300	44134200	9140	9140	9140	9140	0
420	20230719	113200	44134200	9140	9140	9140	9140	0
421	20230719	113100	44134200	9140	9140	9140	9140	13
422	20230719	113000	44015380	9140	9140	9140	9140	1
423	20230719	112900	44006240	9130	9140	9140	9130	36
424	20230719	112800	43677500	9140	9140	9140	9140	0
425	20230719	112700	43677500	9140	9140	9140	9140	0
426	20230719	112600	43677500	9140	9140	9140	9140	6
427	20230719	112500	43622660	9140	9140	9140	9140	31
428	20230719	112400	43339320	9140	9140	9140	9140	28
429	20230719	112300	43083400	9140	9140	9140	9140	0
430	20230719	112200	43083400	9140	9140	9140	9140	55
431	20230719	112100	42580700	9140	9140	9140	9140	0
432	20230719	112000	42580700	9140	9140	9140	9140	50
433	20230719	111900	42123700	9150	9150	9150	9150	0
434	20230719	111800	42123700	9150	9150	9150	9150	2
435	20230719	111700	42105400	9150	9150	9150	9150	2
436	20230719	111600	42087100	9140	9140	9140	9140	0
437	20230719	111500	42087100	9140	9140	9140	9140	0
438	20230719	111400	42087100	9140	9140	9140	9140	11
439	20230719	111300	41986560	9130	9130	9130	9130	0
440	20230719	111200	41986560	9130	9130	9130	9130	0
441	20230719	111100	41986560	9130	9130	9130	9130	0
442	20230719	111000	41986560	9130	9130	9130	9130	0
443	20230719	110900	41986560	9130	9130	9130	9130	0
444	20230719	110800	41986560	9130	9130	9130	9130	0
445	20230719	110700	41986560	9130	9130	9130	9130	0
446	20230719	110600	41986560	9130	9130	9130	9130	0
447	20230719	110500	41986560	9130	9130	9130	9130	0
448	20230719	110400	41986560	9130	9130	9130	9130	0
449	20230719	110300	41986560	9130	9130	9130	9130	110
450	20230719	110200	40982260	9140	9140	9140	9140	0
451	20230719	110100	40982260	9140	9140	9140	9140	0
452	20230719	110000	40982260	9140	9140	9140	9140	0
453	20230719	105900	40982260	9140	9140	9140	9140	0
454	20230719	105800	40982260	9140	9140	9140	9140	4
455	20230719	105700	40945700	9150	9150	9150	9150	0
456	20230719	105600	40945700	9150	9150	9150	9150	0
457	20230719	105500	40945700	9150	9150	9150	9150	0
458	20230719	105400	40945700	9150	9150	9150	9150	0
459	20230719	105300	40945700	9150	9150	9150	9150	0
460	20230719	105200	40945700	9150	9150	9150	9150	0
461	20230719	105100	40945700	9150	9150	9150	9150	13
462	20230719	105000	40826750	9150	9150	9150	9150	1
463	20230719	104900	40817600	9150	9150	9150	9150	0
464	20230719	104800	40817600	9150	9150	9150	9150	7
465	20230719	104700	40753550	9150	9150	9150	9150	2
466	20230719	104600	40735250	9150	9150	9150	9150	41
467	20230719	104500	40360100	9150	9150	9150	9150	0
468	20230719	104400	40360100	9150	9160	9160	9150	10
469	20230719	104300	40268580	9150	9150	9150	9150	0
470	20230719	104200	40268580	9150	9150	9150	9150	0
471	20230719	104100	40268580	9150	9150	9150	9150	0
472	20230719	104000	40268580	9150	9150	9150	9150	0
473	20230719	103900	40268580	9150	9150	9150	9150	0
474	20230719	103800	40268580	9150	9150	9150	9150	0
475	20230719	103700	40268580	9150	9150	9150	9150	0
476	20230719	103600	40268580	9150	9150	9150	9150	14
477	20230719	103500	40140480	9150	9150	9150	9150	0
478	20230719	103400	40140480	9150	9150	9150	9150	0
479	20230719	103300	40140480	9150	9150	9150	9150	0
480	20230719	103200	40140480	9150	9150	9150	9150	1
481	20230719	103100	40131330	9150	9150	9150	9150	0
482	20230719	103000	40131330	9150	9150	9150	9150	1
483	20230719	102900	40122180	9140	9140	9140	9140	0
484	20230719	102800	40122180	9140	9130	9140	9130	114
485	20230719	102700	39080590	9120	9120	9120	9120	8
486	20230719	102600	39007630	9130	9130	9130	9130	27
487	20230719	102500	38761120	9140	9140	9140	9140	180
488	20230719	102400	37115920	9150	9150	9150	9150	1
489	20230719	102300	37106770	9140	9140	9140	9140	23
490	20230719	102200	36896550	9150	9150	9150	9150	1
491	20230719	102100	36887400	9150	9150	9150	9150	4
492	20230719	102000	36850800	9160	9160	9160	9160	0
493	20230719	101900	36850800	9160	9160	9160	9160	0
494	20230719	101800	36850800	9160	9160	9160	9160	40
495	20230719	101700	36484400	9160	9160	9160	9160	0
496	20230719	101600	36484400	9160	9160	9160	9160	0
497	20230719	101500	36484400	9160	9170	9170	9160	22
498	20230719	101400	36282770	9160	9160	9160	9160	0
499	20230719	101300	36282770	9160	9160	9160	9160	10
500	20230719	101200	36191170	9160	9160	9160	9160	0
501	20230719	101100	36191170	9160	9160	9160	9160	0
502	20230719	101000	36191170	9160	9160	9160	9160	19
503	20230719	100900	36017130	9160	9160	9160	9160	0
504	20230719	100800	36017130	9160	9160	9160	9160	0
505	20230719	100700	36017130	9160	9160	9160	9160	0
506	20230719	100600	36017130	9160	9160	9160	9160	0
507	20230719	100500	36017130	9160	9160	9160	9160	0
508	20230719	100400	36017130	9160	9160	9160	9160	0
509	20230719	100300	36017130	9160	9160	9160	9160	12
510	20230719	100200	35907210	9110	9110	9110	9110	217
511	20230719	100100	33930340	9120	9120	9120	9120	209
512	20230719	100000	32024260	9100	9160	9160	9100	1465
513	20230719	095900	18669220	9180	9180	9180	9180	0
514	20230719	095800	18669220	9180	9180	9180	9180	200
515	20230719	095700	16833220	9180	9180	9180	9180	0
516	20230719	095600	16833220	9180	9180	9180	9180	0
517	20230719	095500	16833220	9180	9180	9180	9180	0
518	20230719	095400	16833220	9180	9180	9180	9180	0
519	20230719	095300	16833220	9180	9180	9180	9180	11
520	20230719	095200	16732240	9180	9190	9190	9180	17
521	20230719	095100	16576080	9180	9180	9180	9180	0
522	20230719	095000	16576080	9180	9180	9180	9180	0
523	20230719	094900	16576080	9180	9180	9180	9180	0
524	20230719	094800	16576080	9180	9180	9180	9180	0
525	20230719	094700	16576080	9180	9180	9180	9180	0
526	20230719	094600	16576080	9180	9180	9180	9180	0
527	20230719	094500	16576080	9180	9180	9180	9180	0
528	20230719	094400	16576080	9180	9180	9180	9180	0
529	20230719	094300	16576080	9180	9180	9180	9180	11
530	20230719	094200	16475100	9220	9220	9220	9220	0
531	20230719	094100	16475100	9220	9220	9220	9220	0
532	20230719	094000	16475100	9220	9220	9220	9220	5
533	20230719	093900	16429000	9160	9160	9160	9160	0
534	20230719	093800	16429000	9160	9160	9160	9160	215
535	20230719	093700	14459600	9220	9220	9220	9220	1
536	20230719	093600	14450380	9220	9220	9220	9220	0
537	20230719	093500	14450380	9220	9220	9220	9220	1
538	20230719	093400	14441160	9230	9230	9230	9130	1006
539	20230719	093300	5188010	9230	9230	9230	9230	20
540	20230719	093200	5003410	9260	9260	9260	9260	1
541	20230719	093100	4994150	9260	9260	9260	9260	1
542	20230719	093000	4984890	9230	9230	9230	9230	0
543	20230719	092900	4984890	9230	9230	9230	9230	0
544	20230719	092800	4984890	9230	9230	9230	9230	50
545	20230719	092700	4523390	9260	9260	9260	9260	0
546	20230719	092600	4523390	9260	9260	9260	9260	0
547	20230719	092500	4523390	9260	9260	9260	9260	0
548	20230719	092400	4523390	9260	9260	9260	9260	2
549	20230719	092300	4504870	9260	9260	9260	9260	1
550	20230719	092200	4495610	9230	9230	9230	9230	70
551	20230719	092100	3849510	9230	9230	9230	9230	0
552	20230719	092000	3849510	9230	9230	9230	9230	0
553	20230719	091900	3849510	9230	9230	9230	9230	0
554	20230719	091800	3849510	9230	9230	9230	9230	0
555	20230719	091700	3849510	9230	9230	9230	9230	0
556	20230719	091600	3849510	9230	9230	9230	9230	0
557	20230719	091500	3849510	9230	9230	9230	9230	0
558	20230719	091400	3849510	9230	9230	9230	9230	0
559	20230719	091300	3849510	9230	9230	9230	9230	106
560	20230719	091200	2871130	9230	9230	9230	9230	0
561	20230719	091100	2871130	9230	9230	9230	9230	0
562	20230719	091000	2871130	9230	9230	9230	9230	57
563	20230719	090900	2345020	9230	9230	9230	9230	0
564	20230719	090800	2345020	9230	9230	9230	9230	0
565	20230719	090700	2345020	9230	9230	9230	9230	0
566	20230719	090600	2345020	9230	9230	9230	9230	30
567	20230719	090500	2068120	9230	9230	9230	9230	0
568	20230719	090400	2068120	9230	9230	9230	9230	95
569	20230719	090300	1191270	9230	9230	9230	9230	89
570	20230719	090200	369800	9230	9230	9230	9230	30
571	20230719	090100	92900	9290	9290	9290	9290	0
572	20230719	090000	92900	9290	9290	9290	9290	10