KissMeData/016610/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185900	81061895	4055	4055	4055	4055	37
3	20230719	185800	81061895	4055	4055	4055	4055	0
4	20230719	185700	81061895	4055	4055	4055	4055	0
5	20230719	185600	81061895	4055	4055	4055	4055	0
6	20230719	185500	81061895	4055	4055	4055	4055	0
7	20230719	185400	81061895	4055	4055	4055	4055	0
8	20230719	185300	81061895	4055	4055	4055	4055	0
9	20230719	185200	81061895	4055	4055	4055	4055	0
10	20230719	185100	81061895	4055	4055	4055	4055	0
11	20230719	185000	81061895	4055	4055	4055	4055	0
12	20230719	184900	81061895	4055	4055	4055	4055	0
13	20230719	184800	81061895	4055	4055	4055	4055	0
14	20230719	184700	81061895	4055	4055	4055	4055	0
15	20230719	184600	81061895	4055	4055	4055	4055	0
16	20230719	184500	81061895	4055	4055	4055	4055	0
17	20230719	184400	81061895	4055	4055	4055	4055	0
18	20230719	184300	81061895	4055	4055	4055	4055	0
19	20230719	184200	81061895	4055	4055	4055	4055	0
20	20230719	184100	81061895	4055	4055	4055	4055	0
21	20230719	184000	81061895	4055	4055	4055	4055	0
22	20230719	183900	81061895	4055	4055	4055	4055	0
23	20230719	183800	81061895	4055	4055	4055	4055	0
24	20230719	183700	81061895	4055	4055	4055	4055	0
25	20230719	183600	81061895	4055	4055	4055	4055	0
26	20230719	183500	81061895	4055	4055	4055	4055	0
27	20230719	183400	81061895	4055	4055	4055	4055	0
28	20230719	183300	81061895	4055	4055	4055	4055	0
29	20230719	183200	81061895	4055	4055	4055	4055	0
30	20230719	183100	81061895	4055	4055	4055	4055	0
31	20230719	183000	81061895	4055	4055	4055	4055	0
32	20230719	182900	81061895	4055	4055	4055	4055	37
33	20230719	182800	81061895	4055	4055	4055	4055	0
34	20230719	182700	81061895	4055	4055	4055	4055	0
35	20230719	182600	81061895	4055	4055	4055	4055	0
36	20230719	182500	81061895	4055	4055	4055	4055	0
37	20230719	182400	81061895	4055	4055	4055	4055	0
38	20230719	182300	81061895	4055	4055	4055	4055	0
39	20230719	182200	81061895	4055	4055	4055	4055	0
40	20230719	182100	81061895	4055	4055	4055	4055	0
41	20230719	182000	81061895	4055	4055	4055	4055	0
42	20230719	181900	81061895	4055	4055	4055	4055	0
43	20230719	181800	81061895	4055	4055	4055	4055	0
44	20230719	181700	81061895	4055	4055	4055	4055	0
45	20230719	181600	81061895	4055	4055	4055	4055	0
46	20230719	181500	81061895	4055	4055	4055	4055	0
47	20230719	181400	81061895	4055	4055	4055	4055	0
48	20230719	181300	81061895	4055	4055	4055	4055	0
49	20230719	181200	81061895	4055	4055	4055	4055	0
50	20230719	181100	81061895	4055	4055	4055	4055	0
51	20230719	181000	81061895	4055	4055	4055	4055	0
52	20230719	180900	81061895	4055	4055	4055	4055	0
53	20230719	180800	81061895	4055	4055	4055	4055	0
54	20230719	180700	81061895	4055	4055	4055	4055	0
55	20230719	180600	81061895	4055	4055	4055	4055	0
56	20230719	180500	81061895	4055	4055	4055	4055	0
57	20230719	180400	81061895	4055	4055	4055	4055	0
58	20230719	180300	81061895	4055	4055	4055	4055	0
59	20230719	180200	81061895	4055	4055	4055	4055	0
60	20230719	180100	81061895	4055	4055	4055	4055	0
61	20230719	180000	81061895	4055	4055	4055	4055	0
62	20230719	175900	81061895	4055	4055	4055	4055	37
63	20230719	175800	81061895	4055	4055	4055	4055	0
64	20230719	175700	81061895	4055	4055	4055	4055	0
65	20230719	175600	81061895	4055	4055	4055	4055	0
66	20230719	175500	81061895	4055	4055	4055	4055	0
67	20230719	175400	81061895	4055	4055	4055	4055	0
68	20230719	175300	81061895	4055	4055	4055	4055	0
69	20230719	175200	81061895	4055	4055	4055	4055	0
70	20230719	175100	81061895	4055	4055	4055	4055	0
71	20230719	175000	81061895	4055	4055	4055	4055	0
72	20230719	174900	81061895	4055	4055	4055	4055	0
73	20230719	174800	81061895	4055	4055	4055	4055	0
74	20230719	174700	81061895	4055	4055	4055	4055	0
75	20230719	174600	81061895	4055	4055	4055	4055	0
76	20230719	174500	81061895	4055	4055	4055	4055	0
77	20230719	174400	81061895	4055	4055	4055	4055	0
78	20230719	174300	81061895	4055	4055	4055	4055	0
79	20230719	174200	81061895	4055	4055	4055	4055	0
80	20230719	174100	81061895	4055	4055	4055	4055	0
81	20230719	174000	81061895	4055	4055	4055	4055	0
82	20230719	173900	81061895	4055	4055	4055	4055	0
83	20230719	173800	81061895	4055	4055	4055	4055	0
84	20230719	173700	81061895	4055	4055	4055	4055	0
85	20230719	173600	81061895	4055	4055	4055	4055	0
86	20230719	173500	81061895	4055	4055	4055	4055	0
87	20230719	173400	81061895	4055	4055	4055	4055	0
88	20230719	173300	81061895	4055	4055	4055	4055	0
89	20230719	173200	81061895	4055	4055	4055	4055	0
90	20230719	173100	81061895	4055	4055	4055	4055	0
91	20230719	173000	81061895	4055	4055	4055	4055	0
92	20230719	172900	81061895	4055	4055	4055	4055	37
93	20230719	172800	81061895	4055	4055	4055	4055	0
94	20230719	172700	81061895	4055	4055	4055	4055	0
95	20230719	172600	81061895	4055	4055	4055	4055	0
96	20230719	172500	81061895	4055	4055	4055	4055	0
97	20230719	172400	81061895	4055	4055	4055	4055	0
98	20230719	172300	81061895	4055	4055	4055	4055	0
99	20230719	172200	81061895	4055	4055	4055	4055	0
100	20230719	172100	81061895	4055	4055	4055	4055	0
101	20230719	172000	81061895	4055	4055	4055	4055	0
102	20230719	171900	81061895	4055	4055	4055	4055	0
103	20230719	171800	81061895	4055	4055	4055	4055	0
104	20230719	171700	81061895	4055	4055	4055	4055	0
105	20230719	171600	81061895	4055	4055	4055	4055	0
106	20230719	171500	81061895	4055	4055	4055	4055	0
107	20230719	171400	81061895	4055	4055	4055	4055	0
108	20230719	171300	81061895	4055	4055	4055	4055	0
109	20230719	171200	81061895	4055	4055	4055	4055	0
110	20230719	171100	81061895	4055	4055	4055	4055	0
111	20230719	171000	81061895	4055	4055	4055	4055	0
112	20230719	170900	81061895	4055	4055	4055	4055	0
113	20230719	170800	81061895	4055	4055	4055	4055	0
114	20230719	170700	81061895	4055	4055	4055	4055	0
115	20230719	170600	81061895	4055	4055	4055	4055	0
116	20230719	170500	81061895	4055	4055	4055	4055	0
117	20230719	170400	81061895	4055	4055	4055	4055	0
118	20230719	170300	81061895	4055	4055	4055	4055	0
119	20230719	170200	81061895	4055	4055	4055	4055	0
120	20230719	170100	81061895	4055	4055	4055	4055	0
121	20230719	170000	81061895	4055	4055	4055	4055	0
122	20230719	165900	81061895	4055	4055	4055	4055	37
123	20230719	165800	81061895	4055	4055	4055	4055	0
124	20230719	165700	81061895	4055	4055	4055	4055	0
125	20230719	165600	81061895	4055	4055	4055	4055	0
126	20230719	165500	81061895	4055	4055	4055	4055	0
127	20230719	165400	81061895	4055	4055	4055	4055	0
128	20230719	165300	81061895	4055	4055	4055	4055	0
129	20230719	165200	81061895	4055	4055	4055	4055	0
130	20230719	165100	81061895	4055	4055	4055	4055	0
131	20230719	165000	81061895	4055	4055	4055	4055	0
132	20230719	164900	81061895	4055	4055	4055	4055	0
133	20230719	164800	81061895	4055	4055	4055	4055	0
134	20230719	164700	81061895	4055	4055	4055	4055	0
135	20230719	164600	81061895	4055	4055	4055	4055	0
136	20230719	164500	81061895	4055	4055	4055	4055	0
137	20230719	164400	81061895	4055	4055	4055	4055	0
138	20230719	164300	81061895	4055	4055	4055	4055	0
139	20230719	164200	81061895	4055	4055	4055	4055	0
140	20230719	164100	81061895	4055	4055	4055	4055	0
141	20230719	164000	81061895	4055	4055	4055	4055	0
142	20230719	163900	81061895	4055	4055	4055	4055	0
143	20230719	163800	81061895	4055	4055	4055	4055	0
144	20230719	163700	81061895	4055	4055	4055	4055	0
145	20230719	163600	81061895	4055	4055	4055	4055	0
146	20230719	163500	81061895	4055	4055	4055	4055	0
147	20230719	163400	81061895	4055	4055	4055	4055	0
148	20230719	163300	81061895	4055	4055	4055	4055	0
149	20230719	163200	81061895	4055	4055	4055	4055	0
150	20230719	163100	81061895	4055	4055	4055	4055	0
151	20230719	163000	81061895	4055	4055	4055	4055	0
152	20230719	162900	81061895	4055	4055	4055	4055	37
153	20230719	162800	81061895	4055	4055	4055	4055	0
154	20230719	162700	81061895	4055	4055	4055	4055	0
155	20230719	162600	81061895	4055	4055	4055	4055	0
156	20230719	162500	81061895	4055	4055	4055	4055	0
157	20230719	162400	81061895	4055	4055	4055	4055	0
158	20230719	162300	81061895	4055	4055	4055	4055	0
159	20230719	162200	81061895	4055	4055	4055	4055	0
160	20230719	162100	81061895	4055	4055	4055	4055	0
161	20230719	162000	81061895	4055	4055	4055	4055	0
162	20230719	161900	81061895	4055	4055	4055	4055	0
163	20230719	161800	81061895	4055	4055	4055	4055	0
164	20230719	161700	81061895	4055	4055	4055	4055	0
165	20230719	161600	81061895	4055	4055	4055	4055	0
166	20230719	161500	81061895	4055	4055	4055	4055	0
167	20230719	161400	81061895	4055	4055	4055	4055	0
168	20230719	161300	81061895	4055	4055	4055	4055	0
169	20230719	161200	81061895	4055	4055	4055	4055	0
170	20230719	161100	81061895	4055	4055	4055	4055	0
171	20230719	161000	81061895	4055	4055	4055	4055	0
172	20230719	160900	81061895	4055	4055	4055	4055	0
173	20230719	160800	81061895	4055	4055	4055	4055	0
174	20230719	160700	81061895	4055	4055	4055	4055	0
175	20230719	160600	81061895	4055	4055	4055	4055	0
176	20230719	160500	81061895	4055	4055	4055	4055	0
177	20230719	160400	81061895	4055	4055	4055	4055	0
178	20230719	160300	81061895	4055	4055	4055	4055	0
179	20230719	160200	81061895	4055	4055	4055	4055	0
180	20230719	160100	81061895	4055	4055	4055	4055	0
181	20230719	160000	81061895	4055	4055	4055	4055	0
182	20230719	155900	81061895	4055	4055	4055	4055	37
183	20230719	155800	81061895	4055	4055	4055	4055	0
184	20230719	155700	81061895	4055	4055	4055	4055	0
185	20230719	155600	81061895	4055	4055	4055	4055	0
186	20230719	155500	81061895	4055	4055	4055	4055	0
187	20230719	155400	81061895	4055	4055	4055	4055	0
188	20230719	155300	81061895	4055	4055	4055	4055	0
189	20230719	155200	81061895	4055	4055	4055	4055	0
190	20230719	155100	81061895	4055	4055	4055	4055	0
191	20230719	155000	81061895	4055	4055	4055	4055	0
192	20230719	154900	81061895	4055	4055	4055	4055	0
193	20230719	154800	81061895	4055	4055	4055	4055	0
194	20230719	154700	81061895	4055	4055	4055	4055	0
195	20230719	154600	81061895	4055	4055	4055	4055	0
196	20230719	154500	81061895	4055	4055	4055	4055	0
197	20230719	154400	81061895	4055	4055	4055	4055	0
198	20230719	154300	81061895	4055	4055	4055	4055	0
199	20230719	154200	81061895	4055	4055	4055	4055	0
200	20230719	154100	81061895	4055	4055	4055	4055	0
201	20230719	154000	81061895	4055	4055	4055	4055	0
202	20230719	153900	81061895	4055	4055	4055	4055	0
203	20230719	153800	81061895	4055	4055	4055	4055	0
204	20230719	153700	81061895	4055	4055	4055	4055	0
205	20230719	153600	81061895	4055	4055	4055	4055	0
206	20230719	153500	81061895	4055	4055	4055	4055	0
207	20230719	153400	81061895	4055	4055	4055	4055	0
208	20230719	153300	81061895	4055	4055	4055	4055	0
209	20230719	153200	81061895	4055	4055	4055	4055	0
210	20230719	153100	81061895	4055	4055	4055	4055	0
211	20230719	153000	81061895	4055	4055	4055	4055	37
212	20230719	152900	80911860	4055	4055	4055	4055	0
213	20230719	152800	80911860	4055	4055	4055	4055	0
214	20230719	152700	80911860	4055	4055	4055	4055	0
215	20230719	152600	80911860	4055	4055	4055	4055	0
216	20230719	152500	80911860	4055	4055	4055	4055	0
217	20230719	152400	80911860	4055	4055	4055	4055	0
218	20230719	152300	80911860	4055	4055	4055	4055	0
219	20230719	152200	80911860	4055	4055	4055	4055	0
220	20230719	152100	80911860	4055	4055	4055	4055	0
221	20230719	152000	80911860	4055	4055	4055	4055	0
222	20230719	151900	80911860	4055	4055	4055	4055	0
223	20230719	151800	80911860	4055	4055	4055	4055	0
224	20230719	151700	80911860	4055	4055	4055	4055	0
225	20230719	151600	80911860	4055	4055	4055	4055	1
226	20230719	151500	80907805	4055	4040	4055	4040	34
227	20230719	151400	80770310	4055	4055	4055	4055	0
228	20230719	151300	80770310	4055	4055	4055	4055	0
229	20230719	151200	80770310	4055	4055	4055	4055	0
230	20230719	151100	80770310	4055	4055	4055	4055	0
231	20230719	151000	80770310	4055	4055	4055	4055	0
232	20230719	150900	80770310	4055	4055	4055	4055	0
233	20230719	150800	80770310	4055	4055	4055	4055	0
234	20230719	150700	80770310	4055	4055	4055	4055	0
235	20230719	150600	80770310	4055	4055	4055	4055	0
236	20230719	150500	80770310	4055	4055	4055	4055	0
237	20230719	150400	80770310	4055	4055	4055	4055	0
238	20230719	150300	80770310	4055	4055	4055	4055	0
239	20230719	150200	80770310	4055	4055	4055	4055	0
240	20230719	150100	80770310	4055	4055	4055	4055	0
241	20230719	150000	80770310	4055	4055	4055	4055	0
242	20230719	145900	80770310	4055	4055	4055	4055	0
243	20230719	145800	80770310	4055	4055	4055	4055	0
244	20230719	145700	80770310	4055	4055	4055	4055	0
245	20230719	145600	80770310	4055	4055	4055	4055	0
246	20230719	145500	80770310	4055	4055	4055	4055	0
247	20230719	145400	80770310	4055	4055	4055	4055	0
248	20230719	145300	80770310	4055	4055	4055	4055	0
249	20230719	145200	80770310	4055	4055	4055	4055	0
250	20230719	145100	80770310	4055	4055	4055	4055	0
251	20230719	145000	80770310	4055	4055	4055	4055	0
252	20230719	144900	80770310	4055	4055	4055	4055	0
253	20230719	144800	80770310	4055	4055	4055	4055	0
254	20230719	144700	80770310	4055	4055	4055	4055	0
255	20230719	144600	80770310	4055	4055	4055	4055	0
256	20230719	144500	80770310	4055	4055	4055	4055	0
257	20230719	144400	80770310	4055	4055	4055	4055	0
258	20230719	144300	80770310	4055	4055	4055	4055	0
259	20230719	144200	80770310	4055	4055	4055	4055	0
260	20230719	144100	80770310	4055	4055	4055	4055	0
261	20230719	144000	80770310	4055	4055	4055	4055	0
262	20230719	143900	80770310	4055	4055	4055	4055	0
263	20230719	143800	80770310	4055	4055	4055	4055	0
264	20230719	143700	80770310	4055	4055	4055	4055	0
265	20230719	143600	80770310	4055	4055	4055	4055	0
266	20230719	143500	80770310	4055	4055	4055	4055	0
267	20230719	143400	80770310	4055	4055	4055	4055	0
268	20230719	143300	80770310	4055	4055	4055	4055	0
269	20230719	143200	80770310	4055	4055	4055	4055	0
270	20230719	143100	80770310	4055	4055	4055	4055	0
271	20230719	143000	80770310	4055	4055	4055	4055	0
272	20230719	142900	80770310	4055	4055	4055	4055	0
273	20230719	142800	80770310	4055	4055	4055	4055	0
274	20230719	142700	80770310	4055	4055	4055	4055	0
275	20230719	142600	80770310	4055	4055	4055	4055	0
276	20230719	142500	80770310	4055	4055	4055	4055	61
277	20230719	142400	80522955	4055	4055	4055	4055	0
278	20230719	142300	80522955	4055	4055	4055	4055	0
279	20230719	142200	80522955	4055	4055	4055	4055	0
280	20230719	142100	80522955	4055	4055	4055	4055	0
281	20230719	142000	80522955	4055	4055	4055	4055	0
282	20230719	141900	80522955	4055	4055	4055	4055	0
283	20230719	141800	80522955	4055	4055	4055	4055	0
284	20230719	141700	80522955	4055	4055	4055	4055	0
285	20230719	141600	80522955	4055	4055	4055	4055	0
286	20230719	141500	80522955	4055	4055	4055	4055	0
287	20230719	141400	80522955	4055	4055	4055	4055	0
288	20230719	141300	80522955	4055	4055	4055	4055	0
289	20230719	141200	80522955	4055	4055	4055	4055	0
290	20230719	141100	80522955	4055	4055	4055	4055	1
291	20230719	141000	80518900	4050	4050	4050	4050	0
292	20230719	140900	80518900	4050	4050	4050	4050	0
293	20230719	140800	80518900	4050	4050	4050	4050	0
294	20230719	140700	80518900	4050	4050	4050	4050	0
295	20230719	140600	80518900	4050	4050	4050	4050	0
296	20230719	140500	80518900	4050	4050	4050	4050	0
297	20230719	140400	80518900	4050	4050	4050	4050	0
298	20230719	140300	80518900	4050	4050	4050	4050	0
299	20230719	140200	80518900	4050	4050	4050	4050	0
300	20230719	140100	80518900	4050	4050	4050	4050	0
301	20230719	140000	80518900	4050	4050	4050	4050	0
302	20230719	135900	80518900	4050	4050	4050	4050	414
303	20230719	135800	78842200	4050	4050	4050	4050	0
304	20230719	135700	78842200	4050	4050	4050	4050	0
305	20230719	135600	78842200	4050	4050	4050	4050	87
306	20230719	135500	78489850	4035	4035	4035	4035	0
307	20230719	135400	78489850	4035	4035	4035	4035	30
308	20230719	135300	78368800	4050	4050	4050	4050	0
309	20230719	135200	78368800	4050	4050	4050	4050	0
310	20230719	135100	78368800	4050	4050	4050	4050	0
311	20230719	135000	78368800	4050	4040	4050	4040	6
312	20230719	134900	78344510	4040	4040	4040	4040	0
313	20230719	134800	78344510	4040	4040	4040	4040	0
314	20230719	134700	78344510	4040	4040	4040	4040	0
315	20230719	134600	78344510	4040	4040	4040	4040	359
316	20230719	134500	76894150	4050	4050	4050	4050	0
317	20230719	134400	76894150	4050	4050	4050	4050	0
318	20230719	134300	76894150	4050	4050	4050	4050	0
319	20230719	134200	76894150	4050	4050	4050	4050	0
320	20230719	134100	76894150	4050	4050	4050	4050	0
321	20230719	134000	76894150	4050	4050	4050	4050	1
322	20230719	133900	76890100	4040	4040	4040	4040	0
323	20230719	133800	76890100	4040	4040	4040	4040	0
324	20230719	133700	76890100	4040	4040	4040	4040	0
325	20230719	133600	76890100	4040	4040	4040	4040	0
326	20230719	133500	76890100	4040	4040	4040	4040	0
327	20230719	133400	76890100	4040	4040	4040	4040	0
328	20230719	133300	76890100	4040	4040	4040	4040	0
329	20230719	133200	76890100	4040	4040	4040	4040	0
330	20230719	133100	76890100	4040	4040	4040	4040	3
331	20230719	133000	76877980	4040	4040	4040	4040	0
332	20230719	132900	76877980	4040	4045	4045	4040	50
333	20230719	132800	76675935	4050	4050	4050	4050	1
334	20230719	132700	76671885	4045	4045	4045	4045	0
335	20230719	132600	76671885	4045	4045	4045	4045	0
336	20230719	132500	76671885	4045	4045	4045	4045	0
337	20230719	132400	76671885	4045	4045	4045	4045	100
338	20230719	132300	76267385	4045	4045	4045	4045	0
339	20230719	132200	76267385	4045	4045	4045	4045	0
340	20230719	132100	76267385	4045	4045	4045	4045	121
341	20230719	132000	75777940	4045	4045	4045	4045	0
342	20230719	131900	75777940	4045	4045	4045	4045	50
343	20230719	131800	75575690	4045	4045	4045	4045	0
344	20230719	131700	75575690	4045	4045	4045	4045	30
345	20230719	131600	75454340	4045	4045	4045	4045	0
346	20230719	131500	75454340	4045	4045	4045	4045	0
347	20230719	131400	75454340	4045	4045	4045	4045	0
348	20230719	131300	75454340	4045	4045	4045	4045	0
349	20230719	131200	75454340	4045	4045	4045	4045	0
350	20230719	131100	75454340	4045	4045	4045	4045	5
351	20230719	131000	75434115	4045	4045	4045	4045	0
352	20230719	130900	75434115	4045	4045	4045	4045	0
353	20230719	130800	75434115	4045	4045	4045	4045	0
354	20230719	130700	75434115	4045	4045	4045	4045	0
355	20230719	130600	75434115	4045	4045	4045	4045	0
356	20230719	130500	75434115	4045	4045	4045	4045	0
357	20230719	130400	75434115	4045	4045	4045	4045	0
358	20230719	130300	75434115	4045	4045	4045	4045	0
359	20230719	130200	75434115	4045	4045	4045	4045	0
360	20230719	130100	75434115	4045	4045	4045	4045	0
361	20230719	130000	75434115	4045	4045	4045	4045	25
362	20230719	125900	75332990	4045	4045	4045	4045	0
363	20230719	125800	75332990	4045	4045	4045	4045	5
364	20230719	125700	75312765	4040	4040	4040	4040	0
365	20230719	125600	75312765	4040	4040	4040	4040	0
366	20230719	125500	75312765	4040	4040	4040	4040	0
367	20230719	125400	75312765	4040	4040	4040	4040	0
368	20230719	125300	75312765	4040	4040	4040	4040	0
369	20230719	125200	75312765	4040	4040	4040	4040	0
370	20230719	125100	75312765	4040	4040	4040	4040	0
371	20230719	125000	75312765	4040	4040	4040	4040	0
372	20230719	124900	75312765	4040	4040	4040	4040	0
373	20230719	124800	75312765	4040	4040	4040	4040	0
374	20230719	124700	75312765	4040	4040	4040	4040	0
375	20230719	124600	75312765	4040	4040	4040	4040	0
376	20230719	124500	75312765	4040	4040	4040	4040	0
377	20230719	124400	75312765	4040	4040	4040	4040	0
378	20230719	124300	75312765	4040	4045	4045	4040	40
379	20230719	124200	75151145	4055	4055	4055	4055	0
380	20230719	124100	75151145	4055	4055	4055	4055	0
381	20230719	124000	75151145	4055	4055	4055	4055	0
382	20230719	123900	75151145	4055	4055	4055	4055	0
383	20230719	123800	75151145	4055	4055	4055	4055	0
384	20230719	123700	75151145	4055	4055	4055	4055	0
385	20230719	123600	75151145	4055	4045	4055	4040	1017
386	20230719	123500	71027640	4055	4055	4055	4055	0
387	20230719	123400	71027640	4055	4055	4055	4055	0
388	20230719	123300	71027640	4055	4055	4055	4055	0
389	20230719	123200	71027640	4055	4055	4055	4055	0
390	20230719	123100	71027640	4055	4055	4055	4055	0
391	20230719	123000	71027640	4055	4055	4055	4055	0
392	20230719	122900	71027640	4055	4055	4055	4055	0
393	20230719	122800	71027640	4055	4055	4055	4055	0
394	20230719	122700	71027640	4055	4055	4055	4055	0
395	20230719	122600	71027640	4055	4055	4055	4055	0
396	20230719	122500	71027640	4055	4055	4055	4055	0
397	20230719	122400	71027640	4055	4055	4055	4055	0
398	20230719	122300	71027640	4055	4055	4055	4055	0
399	20230719	122200	71027640	4055	4055	4055	4055	0
400	20230719	122100	71027640	4055	4055	4055	4055	0
401	20230719	122000	71027640	4055	4055	4055	4055	0
402	20230719	121900	71027640	4055	4055	4055	4055	0
403	20230719	121800	71027640	4055	4055	4055	4055	0
404	20230719	121700	71027640	4055	4055	4055	4055	0
405	20230719	121600	71027640	4055	4055	4055	4055	0
406	20230719	121500	71027640	4055	4055	4055	4055	0
407	20230719	121400	71027640	4055	4055	4055	4055	0
408	20230719	121300	71027640	4055	4050	4055	4050	2099
409	20230719	121200	62519140	4050	4050	4050	4050	0
410	20230719	121100	62519140	4050	4050	4050	4050	0
411	20230719	121000	62519140	4050	4045	4050	4045	2
412	20230719	120900	62511045	4040	4040	4040	4040	500
413	20230719	120800	60491045	4050	4050	4050	4050	0
414	20230719	120700	60491045	4050	4050	4050	4050	0
415	20230719	120600	60491045	4050	4050	4050	4050	0
416	20230719	120500	60491045	4050	4050	4050	4050	0
417	20230719	120400	60491045	4050	4050	4050	4050	2
418	20230719	120300	60482945	4050	4050	4050	4050	0
419	20230719	120200	60482945	4050	4050	4050	4050	0
420	20230719	120100	60482945	4050	4050	4050	4050	0
421	20230719	120000	60482945	4050	4050	4050	4050	8
422	20230719	115900	60450545	4055	4055	4055	4055	0
423	20230719	115800	60450545	4055	4055	4055	4055	0
424	20230719	115700	60450545	4055	4055	4055	4055	0
425	20230719	115600	60450545	4055	4055	4055	4055	0
426	20230719	115500	60450545	4055	4055	4055	4055	0
427	20230719	115400	60450545	4055	4055	4055	4055	0
428	20230719	115300	60450545	4055	4055	4055	4055	0
429	20230719	115200	60450545	4055	4055	4055	4055	0
430	20230719	115100	60450545	4055	4055	4055	4055	0
431	20230719	115000	60450545	4055	4055	4055	4055	0
432	20230719	114900	60450545	4055	4055	4055	4055	0
433	20230719	114800	60450545	4055	4055	4055	4055	0
434	20230719	114700	60450545	4055	4055	4055	4055	0
435	20230719	114600	60450545	4055	4055	4055	4055	0
436	20230719	114500	60450545	4055	4055	4055	4055	1
437	20230719	114400	60446490	4040	4040	4040	4040	0
438	20230719	114300	60446490	4040	4040	4040	4040	0
439	20230719	114200	60446490	4040	4040	4040	4040	0
440	20230719	114100	60446490	4040	4040	4040	4040	204
441	20230719	114000	59622330	4040	4045	4045	4040	200
442	20230719	113900	58813830	4050	4050	4050	4050	0
443	20230719	113800	58813830	4050	4050	4050	4050	0
444	20230719	113700	58813830	4050	4050	4050	4050	0
445	20230719	113600	58813830	4050	4050	4050	4050	0
446	20230719	113500	58813830	4050	4050	4050	4050	0
447	20230719	113400	58813830	4050	4050	4050	4050	0
448	20230719	113300	58813830	4050	4050	4050	4050	1
449	20230719	113200	58809780	4060	4060	4060	4060	0
450	20230719	113100	58809780	4060	4060	4060	4060	0
451	20230719	113000	58809780	4060	4060	4060	4060	0
452	20230719	112900	58809780	4060	4060	4060	4060	0
453	20230719	112800	58809780	4060	4060	4060	4060	0
454	20230719	112700	58809780	4060	4060	4060	4060	0
455	20230719	112600	58809780	4060	4060	4060	4060	0
456	20230719	112500	58809780	4060	4060	4060	4060	0
457	20230719	112400	58809780	4060	4060	4060	4060	0
458	20230719	112300	58809780	4060	4060	4060	4060	0
459	20230719	112200	58809780	4060	4060	4060	4060	0
460	20230719	112100	58809780	4060	4060	4060	4060	0
461	20230719	112000	58809780	4060	4060	4060	4060	0
462	20230719	111900	58809780	4060	4060	4060	4060	0
463	20230719	111800	58809780	4060	4060	4060	4060	0
464	20230719	111700	58809780	4060	4060	4060	4060	0
465	20230719	111600	58809780	4060	4060	4060	4060	0
466	20230719	111500	58809780	4060	4060	4060	4060	0
467	20230719	111400	58809780	4060	4060	4060	4060	0
468	20230719	111300	58809780	4060	4060	4060	4060	0
469	20230719	111200	58809780	4060	4060	4060	4060	0
470	20230719	111100	58809780	4060	4060	4060	4060	0
471	20230719	111000	58809780	4060	4060	4060	4060	0
472	20230719	110900	58809780	4060	4060	4060	4060	0
473	20230719	110800	58809780	4060	4060	4060	4060	0
474	20230719	110700	58809780	4060	4060	4060	4060	0
475	20230719	110600	58809780	4060	4060	4060	4060	0
476	20230719	110500	58809780	4060	4060	4060	4060	0
477	20230719	110400	58809780	4060	4060	4060	4060	0
478	20230719	110300	58809780	4060	4060	4060	4060	0
479	20230719	110200	58809780	4060	4060	4060	4060	0
480	20230719	110100	58809780	4060	4060	4060	4060	0
481	20230719	110000	58809780	4060	4060	4060	4060	0
482	20230719	105900	58809780	4060	4060	4060	4060	0
483	20230719	105800	58809780	4060	4055	4060	4055	74
484	20230719	105700	58509655	4055	4055	4055	4055	1
485	20230719	105600	58505600	4050	4045	4050	4040	31
486	20230719	105500	58380215	4055	4055	4055	4055	0
487	20230719	105400	58380215	4055	4055	4055	4055	0
488	20230719	105300	58380215	4055	4055	4055	4055	1
489	20230719	105200	58376160	4045	4045	4045	4045	0
490	20230719	105100	58376160	4045	4050	4050	4045	8
491	20230719	105000	58343790	4055	4055	4055	4055	0
492	20230719	104900	58343790	4055	4055	4055	4055	0
493	20230719	104800	58343790	4055	4055	4055	4055	0
494	20230719	104700	58343790	4055	4055	4055	4055	0
495	20230719	104600	58343790	4055	4055	4055	4055	5
496	20230719	104500	58323515	4055	4055	4055	4055	1
497	20230719	104400	58319460	4060	4060	4060	4060	0
498	20230719	104300	58319460	4060	4060	4060	4060	0
499	20230719	104200	58319460	4060	4060	4060	4060	0
500	20230719	104100	58319460	4060	4065	4065	4060	533
501	20230719	104000	56155340	4065	4065	4065	4065	0
502	20230719	103900	56155340	4065	4065	4065	4065	28
503	20230719	103800	56041520	4070	4070	4070	4070	0
504	20230719	103700	56041520	4070	4070	4070	4070	0
505	20230719	103600	56041520	4070	4070	4070	4070	0
506	20230719	103500	56041520	4070	4070	4070	4070	10
507	20230719	103400	56000820	4065	4065	4065	4065	0
508	20230719	103300	56000820	4065	4065	4065	4065	200
509	20230719	103200	55187820	4070	4070	4070	4070	0
510	20230719	103100	55187820	4070	4070	4070	4070	0
511	20230719	103000	55187820	4070	4070	4070	4070	0
512	20230719	102900	55187820	4070	4070	4070	4070	0
513	20230719	102800	55187820	4070	4070	4070	4070	0
514	20230719	102700	55187820	4070	4070	4070	4070	0
515	20230719	102600	55187820	4070	4070	4070	4070	0
516	20230719	102500	55187820	4070	4070	4070	4070	0
517	20230719	102400	55187820	4070	4070	4070	4070	0
518	20230719	102300	55187820	4070	4070	4070	4070	0
519	20230719	102200	55187820	4070	4070	4070	4070	0
520	20230719	102100	55187820	4070	4070	4070	4070	9
521	20230719	102000	55151190	4070	4070	4070	4070	0
522	20230719	101900	55151190	4070	4070	4070	4070	0
523	20230719	101800	55151190	4070	4070	4070	4070	2
524	20230719	101700	55143050	4070	4070	4070	4070	0
525	20230719	101600	55143050	4070	4070	4070	4070	0
526	20230719	101500	55143050	4070	4070	4070	4070	0
527	20230719	101400	55143050	4070	4070	4070	4070	0
528	20230719	101300	55143050	4070	4070	4070	4070	0
529	20230719	101200	55143050	4070	4070	4070	4070	0
530	20230719	101100	55143050	4070	4070	4070	4070	0
531	20230719	101000	55143050	4070	4070	4070	4070	14
532	20230719	100900	55086070	4065	4065	4065	4065	40
533	20230719	100800	54923470	4065	4065	4065	4065	40
534	20230719	100700	54760870	4065	4065	4065	4065	175
535	20230719	100600	54049495	4055	4055	4055	4055	1
536	20230719	100500	54045440	4045	4045	4045	4045	0
537	20230719	100400	54045440	4045	4045	4045	4045	0
538	20230719	100300	54045440	4045	4045	4045	4045	0
539	20230719	100200	54045440	4045	4045	4045	4045	0
540	20230719	100100	54045440	4045	4045	4045	4045	286
541	20230719	100000	52888570	4045	4045	4045	4045	114
542	20230719	095900	52427440	4045	4045	4045	4045	0
543	20230719	095800	52427440	4045	4045	4045	4045	600
544	20230719	095700	50000440	4045	4040	4045	4040	72
545	20230719	095600	49709300	4040	4040	4040	4040	0
546	20230719	095500	49709300	4040	4040	4040	4040	0
547	20230719	095400	49709300	4040	4040	4040	4040	0
548	20230719	095300	49709300	4040	4040	4040	4040	0
549	20230719	095200	49709300	4040	4040	4040	4040	0
550	20230719	095100	49709300	4040	4040	4040	4040	10
551	20230719	095000	49668900	4035	4040	4045	4035	22
552	20230719	094900	49580095	4035	4035	4035	4035	20
553	20230719	094800	49499395	4035	4035	4035	4035	472
554	20230719	094700	47594875	4035	4025	4035	4025	81
555	20230719	094600	47268050	4040	4045	4045	4020	4559
556	20230719	094500	28904530	4045	4040	4045	4040	1196
557	20230719	094400	24071150	4040	4040	4040	4040	70
558	20230719	094300	23788350	4040	4040	4040	4035	58
559	20230719	094200	23554040	4045	4045	4045	4045	10
560	20230719	094100	23513590	4045	4060	4060	4045	1527
561	20230719	094000	17336810	4060	4060	4060	4060	0
562	20230719	093900	17336810	4060	4060	4060	4060	1
563	20230719	093800	17332750	4060	4060	4060	4060	0
564	20230719	093700	17332750	4060	4060	4060	4060	0
565	20230719	093600	17332750	4060	4060	4060	4060	0
566	20230719	093500	17332750	4060	4060	4060	4060	20
567	20230719	093400	17251550	4065	4065	4065	4065	0
568	20230719	093300	17251550	4065	4065	4065	4065	0
569	20230719	093200	17251550	4065	4065	4065	4065	3
570	20230719	093100	17239355	4065	4065	4065	4065	0
571	20230719	093000	17239355	4065	4065	4065	4065	1
572	20230719	092900	17235290	4060	4060	4060	4060	501
573	20230719	092800	15201230	4065	4065	4065	4065	3
574	20230719	092700	15189035	4065	4065	4065	4065	0
575	20230719	092600	15189035	4065	4065	4065	4065	1
576	20230719	092500	15184970	4060	4050	4060	4050	479
577	20230719	092400	13241105	4045	4045	4045	4045	0
578	20230719	092300	13241105	4045	4045	4045	4045	1
579	20230719	092200	13237060	4050	4050	4050	4050	8
580	20230719	092100	13204660	4045	4045	4045	4045	500
581	20230719	092000	11182160	4050	4050	4050	4050	1
582	20230719	091900	11178110	4050	4050	4050	4050	4
583	20230719	091800	11161910	4050	4050	4050	4050	2
584	20230719	091700	11153810	4060	4060	4060	4060	0
585	20230719	091600	11153810	4060	4060	4060	4060	0
586	20230719	091500	11153810	4060	4055	4060	4055	3
587	20230719	091400	11141635	4050	4050	4050	4050	1
588	20230719	091300	11137585	4045	4045	4045	4045	1
589	20230719	091200	11133540	4065	4065	4065	4065	0
590	20230719	091100	11133540	4065	4065	4065	4065	0
591	20230719	091000	11133540	4065	4065	4065	4065	0
592	20230719	090900	11133540	4065	4065	4065	4065	0
593	20230719	090800	11133540	4065	4065	4065	4065	0
594	20230719	090700	11133540	4065	4050	4065	4045	11
595	20230719	090600	11088985	4065	4065	4065	4065	100
596	20230719	090500	10682485	4065	4065	4065	4065	2
597	20230719	090400	10674355	4065	4065	4065	4065	1
598	20230719	090300	10670290	4065	4065	4065	4065	3
599	20230719	090200	10658095	4075	4075	4075	4075	0
600	20230719	090100	10658095	4075	4075	4075	4075	0
601	20230719	090000	10658095	4075	4050	4075	4050	2619