KissMeData/005670/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184400	51112400	5390	5390	5390	5390	910
3	20230719	184300	51112400	5390	5390	5390	5390	0
4	20230719	184200	51112400	5390	5390	5390	5390	0
5	20230719	184100	51112400	5390	5390	5390	5390	0
6	20230719	184000	51112400	5390	5390	5390	5390	0
7	20230719	183900	51112400	5390	5390	5390	5390	0
8	20230719	183800	51112400	5390	5390	5390	5390	0
9	20230719	183700	51112400	5390	5390	5390	5390	0
10	20230719	183600	51112400	5390	5390	5390	5390	0
11	20230719	183500	51112400	5390	5390	5390	5390	0
12	20230719	183400	51112400	5390	5390	5390	5390	0
13	20230719	183300	51112400	5390	5390	5390	5390	0
14	20230719	183200	51112400	5390	5390	5390	5390	0
15	20230719	183100	51112400	5390	5390	5390	5390	0
16	20230719	183000	51112400	5390	5390	5390	5390	0
17	20230719	182900	51112400	5390	5390	5390	5390	0
18	20230719	182800	51112400	5390	5390	5390	5390	0
19	20230719	182700	51112400	5390	5390	5390	5390	0
20	20230719	182600	51112400	5390	5390	5390	5390	0
21	20230719	182500	51112400	5390	5390	5390	5390	0
22	20230719	182400	51112400	5390	5390	5390	5390	0
23	20230719	182300	51112400	5390	5390	5390	5390	0
24	20230719	182200	51112400	5390	5390	5390	5390	0
25	20230719	182100	51112400	5390	5390	5390	5390	0
26	20230719	182000	51112400	5390	5390	5390	5390	0
27	20230719	181900	51112400	5390	5390	5390	5390	0
28	20230719	181800	51112400	5390	5390	5390	5390	0
29	20230719	181700	51112400	5390	5390	5390	5390	0
30	20230719	181600	51112400	5390	5390	5390	5390	0
31	20230719	181500	51112400	5390	5390	5390	5390	0
32	20230719	181400	51112400	5390	5390	5390	5390	910
33	20230719	181300	51112400	5390	5390	5390	5390	0
34	20230719	181200	51112400	5390	5390	5390	5390	0
35	20230719	181100	51112400	5390	5390	5390	5390	0
36	20230719	181000	51112400	5390	5390	5390	5390	0
37	20230719	180900	51112400	5390	5390	5390	5390	0
38	20230719	180800	51112400	5390	5390	5390	5390	0
39	20230719	180700	51112400	5390	5390	5390	5390	0
40	20230719	180600	51112400	5390	5390	5390	5390	0
41	20230719	180500	51112400	5390	5390	5390	5390	0
42	20230719	180400	51112400	5390	5390	5390	5390	0
43	20230719	180300	51112400	5390	5390	5390	5390	0
44	20230719	180200	51112400	5390	5390	5390	5390	0
45	20230719	180100	51112400	5390	5390	5390	5390	0
46	20230719	180000	51112400	5390	5390	5390	5390	0
47	20230719	175900	51112400	5390	5390	5390	5390	0
48	20230719	175800	51112400	5390	5390	5390	5390	0
49	20230719	175700	51112400	5390	5390	5390	5390	0
50	20230719	175600	51112400	5390	5390	5390	5390	0
51	20230719	175500	51112400	5390	5390	5390	5390	0
52	20230719	175400	51112400	5390	5390	5390	5390	0
53	20230719	175300	51112400	5390	5390	5390	5390	0
54	20230719	175200	51112400	5390	5390	5390	5390	0
55	20230719	175100	51112400	5390	5390	5390	5390	0
56	20230719	175000	51112400	5390	5390	5390	5390	0
57	20230719	174900	51112400	5390	5390	5390	5390	0
58	20230719	174800	51112400	5390	5390	5390	5390	0
59	20230719	174700	51112400	5390	5390	5390	5390	0
60	20230719	174600	51112400	5390	5390	5390	5390	0
61	20230719	174500	51112400	5390	5390	5390	5390	0
62	20230719	174400	51112400	5390	5390	5390	5390	910
63	20230719	174300	51112400	5390	5390	5390	5390	0
64	20230719	174200	51112400	5390	5390	5390	5390	0
65	20230719	174100	51112400	5390	5390	5390	5390	0
66	20230719	174000	51112400	5390	5390	5390	5390	0
67	20230719	173900	51112400	5390	5390	5390	5390	0
68	20230719	173800	51112400	5390	5390	5390	5390	0
69	20230719	173700	51112400	5390	5390	5390	5390	0
70	20230719	173600	51112400	5390	5390	5390	5390	0
71	20230719	173500	51112400	5390	5390	5390	5390	0
72	20230719	173400	51112400	5390	5390	5390	5390	0
73	20230719	173300	51112400	5390	5390	5390	5390	0
74	20230719	173200	51112400	5390	5390	5390	5390	0
75	20230719	173100	51112400	5390	5390	5390	5390	0
76	20230719	173000	51112400	5390	5390	5390	5390	0
77	20230719	172900	51112400	5390	5390	5390	5390	0
78	20230719	172800	51112400	5390	5390	5390	5390	0
79	20230719	172700	51112400	5390	5390	5390	5390	0
80	20230719	172600	51112400	5390	5390	5390	5390	0
81	20230719	172500	51112400	5390	5390	5390	5390	0
82	20230719	172400	51112400	5390	5390	5390	5390	0
83	20230719	172300	51112400	5390	5390	5390	5390	0
84	20230719	172200	51112400	5390	5390	5390	5390	0
85	20230719	172100	51112400	5390	5390	5390	5390	0
86	20230719	172000	51112400	5390	5390	5390	5390	0
87	20230719	171900	51112400	5390	5390	5390	5390	0
88	20230719	171800	51112400	5390	5390	5390	5390	0
89	20230719	171700	51112400	5390	5390	5390	5390	0
90	20230719	171600	51112400	5390	5390	5390	5390	0
91	20230719	171500	51112400	5390	5390	5390	5390	0
92	20230719	171400	51112400	5390	5390	5390	5390	910
93	20230719	171300	51112400	5390	5390	5390	5390	0
94	20230719	171200	51112400	5390	5390	5390	5390	0
95	20230719	171100	51112400	5390	5390	5390	5390	0
96	20230719	171000	51112400	5390	5390	5390	5390	0
97	20230719	170900	51112400	5390	5390	5390	5390	0
98	20230719	170800	51112400	5390	5390	5390	5390	0
99	20230719	170700	51112400	5390	5390	5390	5390	0
100	20230719	170600	51112400	5390	5390	5390	5390	0
101	20230719	170500	51112400	5390	5390	5390	5390	0
102	20230719	170400	51112400	5390	5390	5390	5390	0
103	20230719	170300	51112400	5390	5390	5390	5390	0
104	20230719	170200	51112400	5390	5390	5390	5390	0
105	20230719	170100	51112400	5390	5390	5390	5390	0
106	20230719	170000	51112400	5390	5390	5390	5390	0
107	20230719	165900	51112400	5390	5390	5390	5390	0
108	20230719	165800	51112400	5390	5390	5390	5390	0
109	20230719	165700	51112400	5390	5390	5390	5390	0
110	20230719	165600	51112400	5390	5390	5390	5390	0
111	20230719	165500	51112400	5390	5390	5390	5390	0
112	20230719	165400	51112400	5390	5390	5390	5390	0
113	20230719	165300	51112400	5390	5390	5390	5390	0
114	20230719	165200	51112400	5390	5390	5390	5390	0
115	20230719	165100	51112400	5390	5390	5390	5390	0
116	20230719	165000	51112400	5390	5390	5390	5390	0
117	20230719	164900	51112400	5390	5390	5390	5390	0
118	20230719	164800	51112400	5390	5390	5390	5390	0
119	20230719	164700	51112400	5390	5390	5390	5390	0
120	20230719	164600	51112400	5390	5390	5390	5390	0
121	20230719	164500	51112400	5390	5390	5390	5390	0
122	20230719	164400	51112400	5390	5390	5390	5390	910
123	20230719	164300	51112400	5390	5390	5390	5390	0
124	20230719	164200	51112400	5390	5390	5390	5390	0
125	20230719	164100	51112400	5390	5390	5390	5390	0
126	20230719	164000	51112400	5390	5390	5390	5390	0
127	20230719	163900	51112400	5390	5390	5390	5390	0
128	20230719	163800	51112400	5390	5390	5390	5390	0
129	20230719	163700	51112400	5390	5390	5390	5390	0
130	20230719	163600	51112400	5390	5390	5390	5390	0
131	20230719	163500	51112400	5390	5390	5390	5390	0
132	20230719	163400	51112400	5390	5390	5390	5390	0
133	20230719	163300	51112400	5390	5390	5390	5390	0
134	20230719	163200	51112400	5390	5390	5390	5390	0
135	20230719	163100	51112400	5390	5390	5390	5390	0
136	20230719	163000	51112400	5390	5390	5390	5390	0
137	20230719	162900	51112400	5390	5390	5390	5390	0
138	20230719	162800	51112400	5390	5390	5390	5390	0
139	20230719	162700	51112400	5390	5390	5390	5390	0
140	20230719	162600	51112400	5390	5390	5390	5390	0
141	20230719	162500	51112400	5390	5390	5390	5390	0
142	20230719	162400	51112400	5390	5390	5390	5390	0
143	20230719	162300	51112400	5390	5390	5390	5390	0
144	20230719	162200	51112400	5390	5390	5390	5390	0
145	20230719	162100	51112400	5390	5390	5390	5390	0
146	20230719	162000	51112400	5390	5390	5390	5390	0
147	20230719	161900	51112400	5390	5390	5390	5390	0
148	20230719	161800	51112400	5390	5390	5390	5390	0
149	20230719	161700	51112400	5390	5390	5390	5390	0
150	20230719	161600	51112400	5390	5390	5390	5390	0
151	20230719	161500	51112400	5390	5390	5390	5390	0
152	20230719	161400	51112400	5390	5390	5390	5390	910
153	20230719	161300	51112400	5390	5390	5390	5390	0
154	20230719	161200	51112400	5390	5390	5390	5390	0
155	20230719	161100	51112400	5390	5390	5390	5390	0
156	20230719	161000	51112400	5390	5390	5390	5390	0
157	20230719	160900	51112400	5390	5390	5390	5390	0
158	20230719	160800	51112400	5390	5390	5390	5390	0
159	20230719	160700	51112400	5390	5390	5390	5390	0
160	20230719	160600	51112400	5390	5390	5390	5390	0
161	20230719	160500	51112400	5390	5390	5390	5390	0
162	20230719	160400	51112400	5390	5390	5390	5390	0
163	20230719	160300	51112400	5390	5390	5390	5390	0
164	20230719	160200	51112400	5390	5390	5390	5390	0
165	20230719	160100	51112400	5390	5390	5390	5390	0
166	20230719	160000	51112400	5390	5390	5390	5390	0
167	20230719	155900	51112400	5390	5390	5390	5390	0
168	20230719	155800	51112400	5390	5390	5390	5390	0
169	20230719	155700	51112400	5390	5390	5390	5390	0
170	20230719	155600	51112400	5390	5390	5390	5390	0
171	20230719	155500	51112400	5390	5390	5390	5390	0
172	20230719	155400	51112400	5390	5390	5390	5390	0
173	20230719	155300	51112400	5390	5390	5390	5390	0
174	20230719	155200	51112400	5390	5390	5390	5390	0
175	20230719	155100	51112400	5390	5390	5390	5390	0
176	20230719	155000	51112400	5390	5390	5390	5390	0
177	20230719	154900	51112400	5390	5390	5390	5390	0
178	20230719	154800	51112400	5390	5390	5390	5390	0
179	20230719	154700	51112400	5390	5390	5390	5390	0
180	20230719	154600	51112400	5390	5390	5390	5390	0
181	20230719	154500	51112400	5390	5390	5390	5390	0
182	20230719	154400	51112400	5390	5390	5390	5390	910
183	20230719	154300	51112400	5390	5390	5390	5390	0
184	20230719	154200	51112400	5390	5390	5390	5390	0
185	20230719	154100	51112400	5390	5390	5390	5390	0
186	20230719	154000	51112400	5390	5390	5390	5390	0
187	20230719	153900	51112400	5390	5390	5390	5390	0
188	20230719	153800	51112400	5390	5390	5390	5390	0
189	20230719	153700	51112400	5390	5390	5390	5390	0
190	20230719	153600	51112400	5390	5390	5390	5390	0
191	20230719	153500	51112400	5390	5390	5390	5390	0
192	20230719	153400	51112400	5390	5390	5390	5390	0
193	20230719	153300	51112400	5390	5390	5390	5390	0
194	20230719	153200	51112400	5390	5390	5390	5390	0
195	20230719	153100	51112400	5390	5390	5390	5390	0
196	20230719	153000	51112400	5390	5390	5390	5390	910
197	20230719	152900	46207500	5390	5390	5390	5390	0
198	20230719	152800	46207500	5390	5390	5390	5390	0
199	20230719	152700	46207500	5390	5390	5390	5390	0
200	20230719	152600	46207500	5390	5390	5390	5390	0
201	20230719	152500	46207500	5390	5390	5390	5390	0
202	20230719	152400	46207500	5390	5390	5390	5390	0
203	20230719	152300	46207500	5390	5390	5390	5390	0
204	20230719	152200	46207500	5390	5390	5390	5390	0
205	20230719	152100	46207500	5390	5390	5390	5390	0
206	20230719	152000	46207500	5390	5390	5390	5390	0
207	20230719	151900	46207500	5390	5390	5390	5390	0
208	20230719	151800	46207500	5390	5380	5390	5380	90
209	20230719	151700	45723200	5380	5380	5380	5380	0
210	20230719	151600	45723200	5380	5380	5380	5380	87
211	20230719	151500	45255140	5380	5380	5380	5380	0
212	20230719	151400	45255140	5380	5380	5380	5380	4
213	20230719	151300	45233620	5360	5360	5360	5360	0
214	20230719	151200	45233620	5360	5360	5360	5360	0
215	20230719	151100	45233620	5360	5360	5360	5360	20
216	20230719	151000	45126420	5360	5360	5360	5360	0
217	20230719	150900	45126420	5360	5360	5360	5360	0
218	20230719	150800	45126420	5360	5360	5360	5360	0
219	20230719	150700	45126420	5360	5360	5360	5360	10
220	20230719	150600	45072820	5370	5370	5370	5370	0
221	20230719	150500	45072820	5370	5370	5370	5370	0
222	20230719	150400	45072820	5370	5370	5370	5370	0
223	20230719	150300	45072820	5370	5370	5370	5370	0
224	20230719	150200	45072820	5370	5370	5370	5370	0
225	20230719	150100	45072820	5370	5370	5370	5370	0
226	20230719	150000	45072820	5370	5370	5370	5370	0
227	20230719	145900	45072820	5370	5370	5370	5370	0
228	20230719	145800	45072820	5370	5370	5370	5370	0
229	20230719	145700	45072820	5370	5370	5370	5370	1
230	20230719	145600	45067450	5370	5370	5370	5370	0
231	20230719	145500	45067450	5370	5370	5370	5370	0
232	20230719	145400	45067450	5370	5370	5370	5370	0
233	20230719	145300	45067450	5370	5370	5370	5370	0
234	20230719	145200	45067450	5370	5370	5370	5370	0
235	20230719	145100	45067450	5370	5370	5370	5370	0
236	20230719	145000	45067450	5370	5370	5370	5370	0
237	20230719	144900	45067450	5370	5370	5370	5370	0
238	20230719	144800	45067450	5370	5370	5370	5370	0
239	20230719	144700	45067450	5370	5370	5370	5370	1
240	20230719	144600	45062080	5370	5370	5370	5370	0
241	20230719	144500	45062080	5370	5370	5370	5370	0
242	20230719	144400	45062080	5370	5370	5370	5370	0
243	20230719	144300	45062080	5370	5370	5370	5370	0
244	20230719	144200	45062080	5370	5370	5370	5370	0
245	20230719	144100	45062080	5370	5370	5370	5370	0
246	20230719	144000	45062080	5370	5370	5370	5370	0
247	20230719	143900	45062080	5370	5370	5370	5370	0
248	20230719	143800	45062080	5370	5370	5370	5370	0
249	20230719	143700	45062080	5370	5370	5370	5370	0
250	20230719	143600	45062080	5370	5370	5370	5370	0
251	20230719	143500	45062080	5370	5370	5370	5370	0
252	20230719	143400	45062080	5370	5370	5370	5370	0
253	20230719	143300	45062080	5370	5370	5370	5370	0
254	20230719	143200	45062080	5370	5370	5370	5370	0
255	20230719	143100	45062080	5370	5370	5370	5370	0
256	20230719	143000	45062080	5370	5370	5370	5370	9
257	20230719	142900	45013750	5360	5360	5360	5360	0
258	20230719	142800	45013750	5360	5360	5360	5360	0
259	20230719	142700	45013750	5360	5360	5360	5360	0
260	20230719	142600	45013750	5360	5360	5360	5360	0
261	20230719	142500	45013750	5360	5360	5360	5360	0
262	20230719	142400	45013750	5360	5360	5360	5360	0
263	20230719	142300	45013750	5360	5360	5360	5360	0
264	20230719	142200	45013750	5360	5360	5360	5360	0
265	20230719	142100	45013750	5360	5360	5360	5360	0
266	20230719	142000	45013750	5360	5360	5360	5360	0
267	20230719	141900	45013750	5360	5360	5360	5360	0
268	20230719	141800	45013750	5360	5360	5360	5360	9
269	20230719	141700	44965510	5360	5360	5360	5360	0
270	20230719	141600	44965510	5360	5360	5360	5360	0
271	20230719	141500	44965510	5360	5360	5360	5360	0
272	20230719	141400	44965510	5360	5360	5360	5360	0
273	20230719	141300	44965510	5360	5360	5360	5360	0
274	20230719	141200	44965510	5360	5360	5360	5360	0
275	20230719	141100	44965510	5360	5360	5360	5360	3
276	20230719	141000	44949430	5360	5360	5360	5360	18
277	20230719	140900	44852950	5360	5360	5360	5360	32
278	20230719	140800	44681430	5360	5360	5360	5360	18
279	20230719	140700	44584950	5360	5360	5360	5360	100
280	20230719	140600	44048950	5360	5360	5360	5360	0
281	20230719	140500	44048950	5360	5360	5360	5360	0
282	20230719	140400	44048950	5360	5360	5360	5360	0
283	20230719	140300	44048950	5360	5360	5360	5360	0
284	20230719	140200	44048950	5360	5350	5360	5350	18
285	20230719	140100	43952640	5360	5360	5360	5360	0
286	20230719	140000	43952640	5360	5360	5360	5360	100
287	20230719	135900	43416640	5350	5350	5350	5350	0
288	20230719	135800	43416640	5350	5350	5350	5350	0
289	20230719	135700	43416640	5350	5350	5350	5350	0
290	20230719	135600	43416640	5350	5350	5350	5350	0
291	20230719	135500	43416640	5350	5350	5350	5350	0
292	20230719	135400	43416640	5350	5350	5350	5350	0
293	20230719	135300	43416640	5350	5350	5350	5350	0
294	20230719	135200	43416640	5350	5350	5350	5350	0
295	20230719	135100	43416640	5350	5350	5350	5350	0
296	20230719	135000	43416640	5350	5350	5350	5350	109
297	20230719	134900	42833490	5360	5360	5360	5360	75
298	20230719	134800	42431490	5360	5360	5360	5360	125
299	20230719	134700	41761490	5350	5350	5350	5350	0
300	20230719	134600	41761490	5350	5350	5350	5350	0
301	20230719	134500	41761490	5350	5350	5350	5350	0
302	20230719	134400	41761490	5350	5350	5350	5350	0
303	20230719	134300	41761490	5350	5350	5350	5350	220
304	20230719	134200	40584490	5370	5370	5370	5370	58
305	20230719	134100	40273030	5370	5370	5370	5370	0
306	20230719	134000	40273030	5370	5370	5370	5370	0
307	20230719	133900	40273030	5370	5370	5370	5370	0
308	20230719	133800	40273030	5370	5370	5370	5370	1
309	20230719	133700	40267660	5350	5350	5350	5350	0
310	20230719	133600	40267660	5350	5350	5350	5350	0
311	20230719	133500	40267660	5350	5350	5350	5350	0
312	20230719	133400	40267660	5350	5350	5350	5350	144
313	20230719	133300	39497260	5360	5360	5360	5360	0
314	20230719	133200	39497260	5360	5360	5360	5360	0
315	20230719	133100	39497260	5360	5360	5360	5360	260
316	20230719	133000	38103660	5360	5360	5360	5360	0
317	20230719	132900	38103660	5360	5360	5360	5360	0
318	20230719	132800	38103660	5360	5360	5360	5360	0
319	20230719	132700	38103660	5360	5360	5360	5360	0
320	20230719	132600	38103660	5360	5360	5360	5360	0
321	20230719	132500	38103660	5360	5360	5360	5360	0
322	20230719	132400	38103660	5360	5360	5360	5360	0
323	20230719	132300	38103660	5360	5360	5360	5360	0
324	20230719	132200	38103660	5360	5360	5360	5360	0
325	20230719	132100	38103660	5360	5360	5360	5360	0
326	20230719	132000	38103660	5360	5360	5360	5360	0
327	20230719	131900	38103660	5360	5360	5360	5360	0
328	20230719	131800	38103660	5360	5360	5360	5360	50
329	20230719	131700	37835660	5360	5360	5360	5360	0
330	20230719	131600	37835660	5360	5360	5360	5360	50
331	20230719	131500	37567660	5360	5360	5360	5360	50
332	20230719	131400	37299660	5360	5360	5360	5360	0
333	20230719	131300	37299660	5360	5360	5360	5360	0
334	20230719	131200	37299660	5360	5360	5360	5360	0
335	20230719	131100	37299660	5360	5360	5360	5360	35
336	20230719	131000	37112060	5360	5360	5360	5360	100
337	20230719	130900	36576060	5360	5360	5360	5360	0
338	20230719	130800	36576060	5360	5360	5360	5360	0
339	20230719	130700	36576060	5360	5360	5360	5360	0
340	20230719	130600	36576060	5360	5360	5360	5360	0
341	20230719	130500	36576060	5360	5360	5360	5360	1
342	20230719	130400	36570700	5360	5360	5360	5360	0
343	20230719	130300	36570700	5360	5360	5360	5360	20
344	20230719	130200	36463500	5350	5350	5350	5350	0
345	20230719	130100	36463500	5350	5350	5350	5350	0
346	20230719	130000	36463500	5350	5350	5350	5350	37
347	20230719	125900	36265550	5350	5350	5350	5350	0
348	20230719	125800	36265550	5350	5350	5350	5350	0
349	20230719	125700	36265550	5350	5350	5350	5350	0
350	20230719	125600	36265550	5350	5350	5350	5350	0
351	20230719	125500	36265550	5350	5350	5350	5350	0
352	20230719	125400	36265550	5350	5350	5350	5350	0
353	20230719	125300	36265550	5350	5350	5350	5350	1
354	20230719	125200	36260200	5350	5350	5350	5350	0
355	20230719	125100	36260200	5350	5350	5350	5350	0
356	20230719	125000	36260200	5350	5350	5350	5350	0
357	20230719	124900	36260200	5350	5350	5350	5350	0
358	20230719	124800	36260200	5350	5350	5350	5350	0
359	20230719	124700	36260200	5350	5350	5350	5350	304
360	20230719	124600	34633800	5350	5350	5350	5350	0
361	20230719	124500	34633800	5350	5350	5350	5350	0
362	20230719	124400	34633800	5350	5350	5350	5350	0
363	20230719	124300	34633800	5350	5350	5350	5350	0
364	20230719	124200	34633800	5350	5350	5350	5350	59
365	20230719	124100	34318150	5360	5360	5360	5360	0
366	20230719	124000	34318150	5360	5360	5360	5360	0
367	20230719	123900	34318150	5360	5360	5360	5360	0
368	20230719	123800	34318150	5360	5360	5360	5360	1
369	20230719	123700	34312790	5360	5360	5360	5360	0
370	20230719	123600	34312790	5360	5360	5360	5360	0
371	20230719	123500	34312790	5360	5360	5360	5360	0
372	20230719	123400	34312790	5360	5360	5360	5360	0
373	20230719	123300	34312790	5360	5360	5360	5360	129
374	20230719	123200	33621350	5350	5350	5350	5350	0
375	20230719	123100	33621350	5350	5350	5350	5350	0
376	20230719	123000	33621350	5350	5350	5350	5350	0
377	20230719	122900	33621350	5350	5350	5350	5350	357
378	20230719	122800	31711400	5350	5350	5350	5350	0
379	20230719	122700	31711400	5350	5350	5350	5350	0
380	20230719	122600	31711400	5350	5350	5350	5350	0
381	20230719	122500	31711400	5350	5350	5350	5350	0
382	20230719	122400	31711400	5350	5350	5350	5350	213
383	20230719	122300	30571850	5360	5360	5360	5360	1
384	20230719	122200	30566490	5360	5360	5360	5360	0
385	20230719	122100	30566490	5360	5360	5360	5360	42
386	20230719	122000	30341370	5360	5360	5360	5360	0
387	20230719	121900	30341370	5360	5360	5360	5360	0
388	20230719	121800	30341370	5360	5360	5360	5360	0
389	20230719	121700	30341370	5360	5360	5360	5360	0
390	20230719	121600	30341370	5360	5360	5360	5360	0
391	20230719	121500	30341370	5360	5360	5360	5360	0
392	20230719	121400	30341370	5360	5360	5360	5360	0
393	20230719	121300	30341370	5360	5360	5360	5360	182
394	20230719	121200	29365850	5360	5360	5360	5360	0
395	20230719	121100	29365850	5360	5360	5360	5360	0
396	20230719	121000	29365850	5360	5360	5360	5360	71
397	20230719	120900	28985290	5360	5360	5360	5360	0
398	20230719	120800	28985290	5360	5360	5360	5360	0
399	20230719	120700	28985290	5360	5360	5360	5360	0
400	20230719	120600	28985290	5360	5360	5360	5360	0
401	20230719	120500	28985290	5360	5360	5360	5360	186
402	20230719	120400	27988330	5360	5360	5360	5360	0
403	20230719	120300	27988330	5360	5360	5360	5360	0
404	20230719	120200	27988330	5360	5360	5360	5360	998
405	20230719	120100	22639050	5390	5390	5390	5390	0
406	20230719	120000	22639050	5390	5390	5390	5390	0
407	20230719	115900	22639050	5390	5390	5390	5390	0
408	20230719	115800	22639050	5390	5390	5390	5390	1
409	20230719	115700	22633660	5360	5360	5360	5360	0
410	20230719	115600	22633660	5360	5360	5360	5360	371
411	20230719	115500	20645100	5390	5390	5390	5390	0
412	20230719	115400	20645100	5390	5390	5390	5390	0
413	20230719	115300	20645100	5390	5390	5390	5390	0
414	20230719	115200	20645100	5390	5390	5390	5390	0
415	20230719	115100	20645100	5390	5390	5390	5390	0
416	20230719	115000	20645100	5390	5390	5390	5390	0
417	20230719	114900	20645100	5390	5390	5390	5390	0
418	20230719	114800	20645100	5390	5390	5390	5390	0
419	20230719	114700	20645100	5390	5390	5390	5390	0
420	20230719	114600	20645100	5390	5390	5390	5390	0
421	20230719	114500	20645100	5390	5390	5390	5390	0
422	20230719	114400	20645100	5390	5390	5390	5390	0
423	20230719	114300	20645100	5390	5390	5390	5390	0
424	20230719	114200	20645100	5390	5390	5390	5390	0
425	20230719	114100	20645100	5390	5390	5390	5390	0
426	20230719	114000	20645100	5390	5390	5390	5390	0
427	20230719	113900	20645100	5390	5390	5390	5390	0
428	20230719	113800	20645100	5390	5390	5390	5390	0
429	20230719	113700	20645100	5390	5390	5390	5390	0
430	20230719	113600	20645100	5390	5390	5390	5390	0
431	20230719	113500	20645100	5390	5390	5390	5390	0
432	20230719	113400	20645100	5390	5390	5390	5390	0
433	20230719	113300	20645100	5390	5390	5390	5390	0
434	20230719	113200	20645100	5390	5390	5390	5390	0
435	20230719	113100	20645100	5390	5390	5390	5390	0
436	20230719	113000	20645100	5390	5390	5390	5390	0
437	20230719	112900	20645100	5390	5390	5390	5390	0
438	20230719	112800	20645100	5390	5390	5390	5390	10
439	20230719	112700	20591200	5360	5360	5360	5360	0
440	20230719	112600	20591200	5360	5360	5360	5360	0
441	20230719	112500	20591200	5360	5360	5360	5360	0
442	20230719	112400	20591200	5360	5360	5360	5360	0
443	20230719	112300	20591200	5360	5360	5360	5360	0
444	20230719	112200	20591200	5360	5360	5360	5360	0
445	20230719	112100	20591200	5360	5360	5360	5360	0
446	20230719	112000	20591200	5360	5360	5360	5360	6
447	20230719	111900	20559040	5370	5370	5370	5370	0
448	20230719	111800	20559040	5370	5370	5370	5370	0
449	20230719	111700	20559040	5370	5370	5370	5370	0
450	20230719	111600	20559040	5370	5370	5370	5370	0
451	20230719	111500	20559040	5370	5370	5370	5370	0
452	20230719	111400	20559040	5370	5370	5370	5370	0
453	20230719	111300	20559040	5370	5370	5370	5370	0
454	20230719	111200	20559040	5370	5370	5370	5370	0
455	20230719	111100	20559040	5370	5370	5370	5370	0
456	20230719	111000	20559040	5370	5370	5370	5370	0
457	20230719	110900	20559040	5370	5370	5370	5370	0
458	20230719	110800	20559040	5370	5370	5370	5370	0
459	20230719	110700	20559040	5370	5370	5370	5370	54
460	20230719	110600	20269060	5370	5370	5370	5370	120
461	20230719	110500	19624660	5370	5370	5370	5370	0
462	20230719	110400	19624660	5370	5370	5370	5370	0
463	20230719	110300	19624660	5370	5370	5370	5370	0
464	20230719	110200	19624660	5370	5370	5370	5370	0
465	20230719	110100	19624660	5370	5370	5370	5370	0
466	20230719	110000	19624660	5370	5370	5370	5370	1
467	20230719	105900	19619290	5360	5360	5360	5360	0
468	20230719	105800	19619290	5360	5360	5360	5360	0
469	20230719	105700	19619290	5360	5360	5360	5360	0
470	20230719	105600	19619290	5360	5360	5360	5360	0
471	20230719	105500	19619290	5360	5360	5360	5360	0
472	20230719	105400	19619290	5360	5360	5360	5360	0
473	20230719	105300	19619290	5360	5360	5360	5360	0
474	20230719	105200	19619290	5360	5360	5360	5360	0
475	20230719	105100	19619290	5360	5360	5360	5360	0
476	20230719	105000	19619290	5360	5360	5360	5360	0
477	20230719	104900	19619290	5360	5360	5360	5360	0
478	20230719	104800	19619290	5360	5360	5360	5360	0
479	20230719	104700	19619290	5360	5360	5360	5360	0
480	20230719	104600	19619290	5360	5360	5360	5360	0
481	20230719	104500	19619290	5360	5360	5360	5360	0
482	20230719	104400	19619290	5360	5360	5360	5360	0
483	20230719	104300	19619290	5360	5360	5360	5360	0
484	20230719	104200	19619290	5360	5360	5360	5360	0
485	20230719	104100	19619290	5360	5360	5360	5360	0
486	20230719	104000	19619290	5360	5360	5360	5360	0
487	20230719	103900	19619290	5360	5360	5360	5360	0
488	20230719	103800	19619290	5360	5360	5360	5360	0
489	20230719	103700	19619290	5360	5360	5360	5360	100
490	20230719	103600	19083290	5360	5360	5360	5360	0
491	20230719	103500	19083290	5360	5360	5360	5360	0
492	20230719	103400	19083290	5360	5360	5360	5360	0
493	20230719	103300	19083290	5360	5360	5360	5360	0
494	20230719	103200	19083290	5360	5360	5360	5360	0
495	20230719	103100	19083290	5360	5360	5360	5360	0
496	20230719	103000	19083290	5360	5360	5360	5360	0
497	20230719	102900	19083290	5360	5360	5360	5360	0
498	20230719	102800	19083290	5360	5360	5360	5360	0
499	20230719	102700	19083290	5360	5360	5360	5360	0
500	20230719	102600	19083290	5360	5360	5360	5360	0
501	20230719	102500	19083290	5360	5360	5360	5360	0
502	20230719	102400	19083290	5360	5360	5360	5360	0
503	20230719	102300	19083290	5360	5360	5360	5360	200
504	20230719	102200	18011290	5360	5360	5360	5360	0
505	20230719	102100	18011290	5360	5360	5360	5360	0
506	20230719	102000	18011290	5360	5360	5360	5360	0
507	20230719	101900	18011290	5360	5360	5360	5360	1
508	20230719	101800	18005930	5360	5360	5360	5360	0
509	20230719	101700	18005930	5360	5360	5360	5360	0
510	20230719	101600	18005930	5360	5360	5360	5360	0
511	20230719	101500	18005930	5360	5360	5360	5360	0
512	20230719	101400	18005930	5360	5360	5360	5360	15
513	20230719	101300	17925530	5360	5360	5360	5360	0
514	20230719	101200	17925530	5360	5360	5360	5360	0
515	20230719	101100	17925530	5360	5360	5360	5360	0
516	20230719	101000	17925530	5360	5360	5360	5360	0
517	20230719	100900	17925530	5360	5360	5360	5360	150
518	20230719	100800	17121530	5400	5400	5400	5400	0
519	20230719	100700	17121530	5400	5400	5400	5400	0
520	20230719	100600	17121530	5400	5400	5400	5400	0
521	20230719	100500	17121530	5400	5400	5400	5400	0
522	20230719	100400	17121530	5400	5400	5400	5400	10
523	20230719	100300	17067530	5400	5400	5400	5400	0
524	20230719	100200	17067530	5400	5400	5400	5400	0
525	20230719	100100	17067530	5400	5400	5400	5400	0
526	20230719	100000	17067530	5400	5400	5400	5400	18
527	20230719	095900	16970330	5360	5360	5360	5360	0
528	20230719	095800	16970330	5360	5360	5360	5360	0
529	20230719	095700	16970330	5360	5360	5360	5360	0
530	20230719	095600	16970330	5360	5360	5360	5360	0
531	20230719	095500	16970330	5360	5360	5360	5360	0
532	20230719	095400	16970330	5360	5360	5360	5360	18
533	20230719	095300	16873850	5360	5360	5360	5360	0
534	20230719	095200	16873850	5360	5360	5360	5360	0
535	20230719	095100	16873850	5360	5360	5360	5360	0
536	20230719	095000	16873850	5360	5360	5360	5360	0
537	20230719	094900	16873850	5360	5370	5370	5360	159
538	20230719	094800	16020570	5370	5370	5370	5370	0
539	20230719	094700	16020570	5370	5370	5370	5370	0
540	20230719	094600	16020570	5370	5370	5370	5370	0
541	20230719	094500	16020570	5370	5370	5370	5370	0
542	20230719	094400	16020570	5370	5370	5370	5370	0
543	20230719	094300	16020570	5370	5370	5370	5370	0
544	20230719	094200	16020570	5370	5370	5370	5370	0
545	20230719	094100	16020570	5370	5370	5370	5370	0
546	20230719	094000	16020570	5370	5370	5370	5370	0
547	20230719	093900	16020570	5370	5370	5370	5370	0
548	20230719	093800	16020570	5370	5370	5370	5370	0
549	20230719	093700	16020570	5370	5370	5370	5370	0
550	20230719	093600	16020570	5370	5370	5370	5370	0
551	20230719	093500	16020570	5370	5370	5370	5370	80
552	20230719	093400	15590970	5370	5370	5370	5370	0
553	20230719	093300	15590970	5370	5370	5370	5370	0
554	20230719	093200	15590970	5370	5370	5370	5370	0
555	20230719	093100	15590970	5370	5370	5370	5370	1
556	20230719	093000	15585600	5370	5370	5370	5370	0
557	20230719	092900	15585600	5370	5370	5370	5370	125
558	20230719	092800	14914350	5370	5370	5370	5370	26
559	20230719	092700	14774730	5370	5370	5370	5370	0
560	20230719	092600	14774730	5370	5370	5370	5370	0
561	20230719	092500	14774730	5370	5370	5370	5370	0
562	20230719	092400	14774730	5370	5380	5380	5360	69
563	20230719	092300	14404280	5390	5390	5390	5390	0
564	20230719	092200	14404280	5390	5390	5390	5390	1
565	20230719	092100	14398890	5400	5400	5400	5400	87
566	20230719	092000	13929090	5400	5400	5400	5400	24
567	20230719	091900	13799490	5410	5410	5410	5410	100
568	20230719	091800	13258490	5410	5410	5410	5410	0
569	20230719	091700	13258490	5410	5410	5410	5410	0
570	20230719	091600	13258490	5410	5410	5410	5410	0
571	20230719	091500	13258490	5410	5370	5410	5350	1174
572	20230719	091400	6964380	5360	5360	5360	5360	0
573	20230719	091300	6964380	5360	5360	5360	5360	1
574	20230719	091200	6959020	5360	5360	5360	5360	320
575	20230719	091100	5243820	5370	5370	5370	5370	157
576	20230719	091000	4400730	5370	5380	5380	5370	200
577	20230719	090900	3325810	5380	5380	5380	5380	125
578	20230719	090800	2653310	5380	5380	5380	5380	10
579	20230719	090700	2599510	5380	5380	5380	5380	3
580	20230719	090600	2583370	5430	5400	5430	5400	150
581	20230719	090500	1771540	5430	5430	5430	5430	0
582	20230719	090400	1771540	5430	5430	5430	5430	0
583	20230719	090300	1771540	5430	5370	5430	5370	51
584	20230719	090200	1495800	5400	5400	5400	5400	224
585	20230719	090100	286200	5400	5400	5400	5400	0
586	20230719	090000	286200	5400	5400	5400	5400	53