KissMeData/017480/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	185600	93086500	5280	5280	5280	5280	111
3	20230720	185500	93086500	5280	5280	5280	5280	0
4	20230720	185400	93086500	5280	5280	5280	5280	0
5	20230720	185300	93086500	5280	5280	5280	5280	0
6	20230720	185200	93086500	5280	5280	5280	5280	0
7	20230720	185100	93086500	5280	5280	5280	5280	0
8	20230720	185000	93086500	5280	5280	5280	5280	0
9	20230720	184900	93086500	5280	5280	5280	5280	0
10	20230720	184800	93086500	5280	5280	5280	5280	0
11	20230720	184700	93086500	5280	5280	5280	5280	0
12	20230720	184600	93086500	5280	5280	5280	5280	0
13	20230720	184500	93086500	5280	5280	5280	5280	0
14	20230720	184400	93086500	5280	5280	5280	5280	0
15	20230720	184300	93086500	5280	5280	5280	5280	0
16	20230720	184200	93086500	5280	5280	5280	5280	0
17	20230720	184100	93086500	5280	5280	5280	5280	0
18	20230720	184000	93086500	5280	5280	5280	5280	0
19	20230720	183900	93086500	5280	5280	5280	5280	0
20	20230720	183800	93086500	5280	5280	5280	5280	0
21	20230720	183700	93086500	5280	5280	5280	5280	0
22	20230720	183600	93086500	5280	5280	5280	5280	0
23	20230720	183500	93086500	5280	5280	5280	5280	0
24	20230720	183400	93086500	5280	5280	5280	5280	0
25	20230720	183300	93086500	5280	5280	5280	5280	0
26	20230720	183200	93086500	5280	5280	5280	5280	0
27	20230720	183100	93086500	5280	5280	5280	5280	0
28	20230720	183000	93086500	5280	5280	5280	5280	0
29	20230720	182900	93086500	5280	5280	5280	5280	0
30	20230720	182800	93086500	5280	5280	5280	5280	0
31	20230720	182700	93086500	5280	5280	5280	5280	0
32	20230720	182600	93086500	5280	5280	5280	5280	111
33	20230720	182500	93086500	5280	5280	5280	5280	0
34	20230720	182400	93086500	5280	5280	5280	5280	0
35	20230720	182300	93086500	5280	5280	5280	5280	0
36	20230720	182200	93086500	5280	5280	5280	5280	0
37	20230720	182100	93086500	5280	5280	5280	5280	0
38	20230720	182000	93086500	5280	5280	5280	5280	0
39	20230720	181900	93086500	5280	5280	5280	5280	0
40	20230720	181800	93086500	5280	5280	5280	5280	0
41	20230720	181700	93086500	5280	5280	5280	5280	0
42	20230720	181600	93086500	5280	5280	5280	5280	0
43	20230720	181500	93086500	5280	5280	5280	5280	0
44	20230720	181400	93086500	5280	5280	5280	5280	0
45	20230720	181300	93086500	5280	5280	5280	5280	0
46	20230720	181200	93086500	5280	5280	5280	5280	0
47	20230720	181100	93086500	5280	5280	5280	5280	0
48	20230720	181000	93086500	5280	5280	5280	5280	0
49	20230720	180900	93086500	5280	5280	5280	5280	0
50	20230720	180800	93086500	5280	5280	5280	5280	0
51	20230720	180700	93086500	5280	5280	5280	5280	0
52	20230720	180600	93086500	5280	5280	5280	5280	0
53	20230720	180500	93086500	5280	5280	5280	5280	0
54	20230720	180400	93086500	5280	5280	5280	5280	0
55	20230720	180300	93086500	5280	5280	5280	5280	0
56	20230720	180200	93086500	5280	5280	5280	5280	0
57	20230720	180100	93086500	5280	5280	5280	5280	0
58	20230720	180000	93086500	5280	5280	5280	5280	0
59	20230720	175900	93086500	5280	5280	5280	5280	0
60	20230720	175800	93086500	5280	5280	5280	5280	0
61	20230720	175700	93086500	5280	5280	5280	5280	0
62	20230720	175600	93086500	5280	5280	5280	5280	111
63	20230720	175500	93086500	5280	5280	5280	5280	0
64	20230720	175400	93086500	5280	5280	5280	5280	0
65	20230720	175300	93086500	5280	5280	5280	5280	0
66	20230720	175200	93086500	5280	5280	5280	5280	0
67	20230720	175100	93086500	5280	5280	5280	5280	0
68	20230720	175000	93086500	5280	5280	5280	5280	0
69	20230720	174900	93086500	5280	5280	5280	5280	0
70	20230720	174800	93086500	5280	5280	5280	5280	0
71	20230720	174700	93086500	5280	5280	5280	5280	0
72	20230720	174600	93086500	5280	5280	5280	5280	0
73	20230720	174500	93086500	5280	5280	5280	5280	0
74	20230720	174400	93086500	5280	5280	5280	5280	0
75	20230720	174300	93086500	5280	5280	5280	5280	0
76	20230720	174200	93086500	5280	5280	5280	5280	0
77	20230720	174100	93086500	5280	5280	5280	5280	0
78	20230720	174000	93086500	5280	5280	5280	5280	0
79	20230720	173900	93086500	5280	5280	5280	5280	0
80	20230720	173800	93086500	5280	5280	5280	5280	0
81	20230720	173700	93086500	5280	5280	5280	5280	0
82	20230720	173600	93086500	5280	5280	5280	5280	0
83	20230720	173500	93086500	5280	5280	5280	5280	0
84	20230720	173400	93086500	5280	5280	5280	5280	0
85	20230720	173300	93086500	5280	5280	5280	5280	0
86	20230720	173200	93086500	5280	5280	5280	5280	0
87	20230720	173100	93086500	5280	5280	5280	5280	0
88	20230720	173000	93086500	5280	5280	5280	5280	0
89	20230720	172900	93086500	5280	5280	5280	5280	0
90	20230720	172800	93086500	5280	5280	5280	5280	0
91	20230720	172700	93086500	5280	5280	5280	5280	0
92	20230720	172600	93086500	5280	5280	5280	5280	111
93	20230720	172500	93086500	5280	5280	5280	5280	0
94	20230720	172400	93086500	5280	5280	5280	5280	0
95	20230720	172300	93086500	5280	5280	5280	5280	0
96	20230720	172200	93086500	5280	5280	5280	5280	0
97	20230720	172100	93086500	5280	5280	5280	5280	0
98	20230720	172000	93086500	5280	5280	5280	5280	0
99	20230720	171900	93086500	5280	5280	5280	5280	0
100	20230720	171800	93086500	5280	5280	5280	5280	0
101	20230720	171700	93086500	5280	5280	5280	5280	0
102	20230720	171600	93086500	5280	5280	5280	5280	0
103	20230720	171500	93086500	5280	5280	5280	5280	0
104	20230720	171400	93086500	5280	5280	5280	5280	0
105	20230720	171300	93086500	5280	5280	5280	5280	0
106	20230720	171200	93086500	5280	5280	5280	5280	0
107	20230720	171100	93086500	5280	5280	5280	5280	0
108	20230720	171000	93086500	5280	5280	5280	5280	0
109	20230720	170900	93086500	5280	5280	5280	5280	0
110	20230720	170800	93086500	5280	5280	5280	5280	0
111	20230720	170700	93086500	5280	5280	5280	5280	0
112	20230720	170600	93086500	5280	5280	5280	5280	0
113	20230720	170500	93086500	5280	5280	5280	5280	0
114	20230720	170400	93086500	5280	5280	5280	5280	0
115	20230720	170300	93086500	5280	5280	5280	5280	0
116	20230720	170200	93086500	5280	5280	5280	5280	0
117	20230720	170100	93086500	5280	5280	5280	5280	0
118	20230720	170000	93086500	5280	5280	5280	5280	0
119	20230720	165900	93086500	5280	5280	5280	5280	0
120	20230720	165800	93086500	5280	5280	5280	5280	0
121	20230720	165700	93086500	5280	5280	5280	5280	0
122	20230720	165600	93086500	5280	5280	5280	5280	111
123	20230720	165500	93086500	5280	5280	5280	5280	0
124	20230720	165400	93086500	5280	5280	5280	5280	0
125	20230720	165300	93086500	5280	5280	5280	5280	0
126	20230720	165200	93086500	5280	5280	5280	5280	0
127	20230720	165100	93086500	5280	5280	5280	5280	0
128	20230720	165000	93086500	5280	5280	5280	5280	0
129	20230720	164900	93086500	5280	5280	5280	5280	0
130	20230720	164800	93086500	5280	5280	5280	5280	0
131	20230720	164700	93086500	5280	5280	5280	5280	0
132	20230720	164600	93086500	5280	5280	5280	5280	0
133	20230720	164500	93086500	5280	5280	5280	5280	0
134	20230720	164400	93086500	5280	5280	5280	5280	0
135	20230720	164300	93086500	5280	5280	5280	5280	0
136	20230720	164200	93086500	5280	5280	5280	5280	0
137	20230720	164100	93086500	5280	5280	5280	5280	0
138	20230720	164000	93086500	5280	5280	5280	5280	0
139	20230720	163900	93086500	5280	5280	5280	5280	0
140	20230720	163800	93086500	5280	5280	5280	5280	0
141	20230720	163700	93086500	5280	5280	5280	5280	0
142	20230720	163600	93086500	5280	5280	5280	5280	0
143	20230720	163500	93086500	5280	5280	5280	5280	0
144	20230720	163400	93086500	5280	5280	5280	5280	0
145	20230720	163300	93086500	5280	5280	5280	5280	0
146	20230720	163200	93086500	5280	5280	5280	5280	0
147	20230720	163100	93086500	5280	5280	5280	5280	0
148	20230720	163000	93086500	5280	5280	5280	5280	0
149	20230720	162900	93086500	5280	5280	5280	5280	0
150	20230720	162800	93086500	5280	5280	5280	5280	0
151	20230720	162700	93086500	5280	5280	5280	5280	0
152	20230720	162600	93086500	5280	5280	5280	5280	111
153	20230720	162500	93086500	5280	5280	5280	5280	0
154	20230720	162400	93086500	5280	5280	5280	5280	0
155	20230720	162300	93086500	5280	5280	5280	5280	0
156	20230720	162200	93086500	5280	5280	5280	5280	0
157	20230720	162100	93086500	5280	5280	5280	5280	0
158	20230720	162000	93086500	5280	5280	5280	5280	0
159	20230720	161900	93086500	5280	5280	5280	5280	0
160	20230720	161800	93086500	5280	5280	5280	5280	0
161	20230720	161700	93086500	5280	5280	5280	5280	0
162	20230720	161600	93086500	5280	5280	5280	5280	0
163	20230720	161500	93086500	5280	5280	5280	5280	0
164	20230720	161400	93086500	5280	5280	5280	5280	0
165	20230720	161300	93086500	5280	5280	5280	5280	0
166	20230720	161200	93086500	5280	5280	5280	5280	0
167	20230720	161100	93086500	5280	5280	5280	5280	0
168	20230720	161000	93086500	5280	5280	5280	5280	0
169	20230720	160900	93086500	5280	5280	5280	5280	0
170	20230720	160800	93086500	5280	5280	5280	5280	0
171	20230720	160700	93086500	5280	5280	5280	5280	0
172	20230720	160600	93086500	5280	5280	5280	5280	0
173	20230720	160500	93086500	5280	5280	5280	5280	0
174	20230720	160400	93086500	5280	5280	5280	5280	0
175	20230720	160300	93086500	5280	5280	5280	5280	0
176	20230720	160200	93086500	5280	5280	5280	5280	0
177	20230720	160100	93086500	5280	5280	5280	5280	0
178	20230720	160000	93086500	5280	5280	5280	5280	0
179	20230720	155900	93086500	5280	5280	5280	5280	0
180	20230720	155800	93086500	5280	5280	5280	5280	0
181	20230720	155700	93086500	5280	5280	5280	5280	0
182	20230720	155600	93086500	5280	5280	5280	5280	111
183	20230720	155500	93086500	5280	5280	5280	5280	0
184	20230720	155400	93086500	5280	5280	5280	5280	0
185	20230720	155300	93086500	5280	5280	5280	5280	0
186	20230720	155200	93086500	5280	5280	5280	5280	0
187	20230720	155100	93086500	5280	5280	5280	5280	0
188	20230720	155000	93086500	5280	5280	5280	5280	0
189	20230720	154900	93086500	5280	5280	5280	5280	0
190	20230720	154800	93086500	5280	5280	5280	5280	0
191	20230720	154700	93086500	5280	5280	5280	5280	0
192	20230720	154600	93086500	5280	5280	5280	5280	0
193	20230720	154500	93086500	5280	5280	5280	5280	0
194	20230720	154400	93086500	5280	5280	5280	5280	0
195	20230720	154300	93086500	5280	5280	5280	5280	0
196	20230720	154200	93086500	5280	5280	5280	5280	0
197	20230720	154100	93086500	5280	5280	5280	5280	0
198	20230720	154000	93086500	5280	5280	5280	5280	0
199	20230720	153900	93086500	5280	5280	5280	5280	0
200	20230720	153800	93086500	5280	5280	5280	5280	0
201	20230720	153700	93086500	5280	5280	5280	5280	0
202	20230720	153600	93086500	5280	5280	5280	5280	0
203	20230720	153500	93086500	5280	5280	5280	5280	0
204	20230720	153400	93086500	5280	5280	5280	5280	0
205	20230720	153300	93086500	5280	5280	5280	5280	0
206	20230720	153200	93086500	5280	5280	5280	5280	0
207	20230720	153100	93086500	5280	5280	5280	5280	0
208	20230720	153000	93086500	5280	5280	5280	5280	111
209	20230720	152900	92500420	5280	5280	5280	5280	0
210	20230720	152800	92500420	5280	5280	5280	5280	0
211	20230720	152700	92500420	5280	5280	5280	5280	0
212	20230720	152600	92500420	5280	5280	5280	5280	0
213	20230720	152500	92500420	5280	5280	5280	5280	0
214	20230720	152400	92500420	5280	5280	5280	5280	0
215	20230720	152300	92500420	5280	5280	5280	5280	0
216	20230720	152200	92500420	5280	5280	5280	5280	0
217	20230720	152100	92500420	5280	5280	5280	5280	0
218	20230720	152000	92500420	5280	5280	5280	5280	0
219	20230720	151900	92500420	5280	5280	5280	5280	0
220	20230720	151800	92500420	5280	5280	5280	5280	0
221	20230720	151700	92500420	5280	5280	5280	5280	1
222	20230720	151600	92495140	5280	5280	5280	5280	0
223	20230720	151500	92495140	5280	5280	5280	5280	0
224	20230720	151400	92495140	5280	5280	5280	5280	362
225	20230720	151300	90583780	5280	5280	5280	5280	19
226	20230720	151200	90483460	5280	5280	5280	5280	200
227	20230720	151100	89427460	5280	5280	5280	5280	0
228	20230720	151000	89427460	5280	5260	5280	5260	61
229	20230720	150900	89106580	5270	5270	5270	5270	6
230	20230720	150800	89074960	5260	5260	5260	5260	0
231	20230720	150700	89074960	5260	5260	5260	5260	0
232	20230720	150600	89074960	5260	5260	5260	5260	0
233	20230720	150500	89074960	5260	5260	5260	5260	120
234	20230720	150400	88443760	5270	5270	5270	5270	7
235	20230720	150300	88406870	5280	5280	5280	5280	0
236	20230720	150200	88406870	5280	5280	5280	5280	0
237	20230720	150100	88406870	5280	5280	5280	5280	2
238	20230720	150000	88396310	5270	5270	5270	5270	4
239	20230720	145900	88375230	5260	5260	5260	5260	0
240	20230720	145800	88375230	5260	5260	5260	5260	0
241	20230720	145700	88375230	5260	5260	5260	5260	30
242	20230720	145600	88217430	5270	5280	5280	5270	660
243	20230720	145500	84739130	5270	5270	5270	5270	0
244	20230720	145400	84739130	5270	5270	5270	5270	0
245	20230720	145300	84739130	5270	5270	5270	5270	18
246	20230720	145200	84644270	5270	5270	5270	5270	3
247	20230720	145100	84628460	5270	5270	5270	5270	3
248	20230720	145000	84612650	5270	5270	5270	5270	100
249	20230720	144900	84085650	5270	5270	5270	5270	0
250	20230720	144800	84085650	5270	5270	5270	5270	0
251	20230720	144700	84085650	5270	5270	5270	5270	1
252	20230720	144600	84080380	5260	5260	5260	5260	0
253	20230720	144500	84080380	5260	5260	5260	5260	0
254	20230720	144400	84080380	5260	5260	5260	5260	0
255	20230720	144300	84080380	5260	5260	5260	5260	0
256	20230720	144200	84080380	5260	5260	5260	5260	0
257	20230720	144100	84080380	5260	5260	5260	5260	0
258	20230720	144000	84080380	5260	5260	5260	5260	0
259	20230720	143900	84080380	5260	5260	5260	5260	0
260	20230720	143800	84080380	5260	5260	5260	5260	0
261	20230720	143700	84080380	5260	5260	5260	5260	0
262	20230720	143600	84080380	5260	5260	5260	5260	0
263	20230720	143500	84080380	5260	5260	5260	5260	0
264	20230720	143400	84080380	5260	5260	5260	5260	0
265	20230720	143300	84080380	5260	5260	5260	5260	0
266	20230720	143200	84080380	5260	5260	5260	5260	11
267	20230720	143100	84022520	5250	5250	5250	5250	0
268	20230720	143000	84022520	5250	5250	5250	5250	0
269	20230720	142900	84022520	5250	5250	5250	5250	0
270	20230720	142800	84022520	5250	5250	5250	5250	0
271	20230720	142700	84022520	5250	5250	5250	5250	0
272	20230720	142600	84022520	5250	5250	5250	5250	0
273	20230720	142500	84022520	5250	5250	5250	5250	0
274	20230720	142400	84022520	5250	5250	5250	5250	50
275	20230720	142300	83760020	5240	5240	5240	5240	0
276	20230720	142200	83760020	5240	5280	5280	5240	201
277	20230720	142100	82705170	5280	5280	5280	5280	0
278	20230720	142000	82705170	5280	5280	5280	5280	3
279	20230720	141900	82689330	5240	5270	5270	5240	270
280	20230720	141800	81272240	5280	5280	5280	5280	0
281	20230720	141700	81272240	5280	5280	5280	5280	0
282	20230720	141600	81272240	5280	5280	5280	5280	0
283	20230720	141500	81272240	5280	5280	5280	5280	0
284	20230720	141400	81272240	5280	5280	5280	5280	0
285	20230720	141300	81272240	5280	5280	5280	5280	0
286	20230720	141200	81272240	5280	5280	5280	5280	0
287	20230720	141100	81272240	5280	5280	5280	5280	0
288	20230720	141000	81272240	5280	5280	5280	5280	0
289	20230720	140900	81272240	5280	5280	5280	5280	0
290	20230720	140800	81272240	5280	5280	5280	5280	0
291	20230720	140700	81272240	5280	5280	5280	5280	0
292	20230720	140600	81272240	5280	5280	5280	5280	0
293	20230720	140500	81272240	5280	5280	5280	5280	1
294	20230720	140400	81266960	5250	5250	5250	5250	0
295	20230720	140300	81266960	5250	5250	5250	5250	0
296	20230720	140200	81266960	5250	5250	5250	5250	0
297	20230720	140100	81266960	5250	5250	5250	5250	0
298	20230720	140000	81266960	5250	5250	5250	5250	0
299	20230720	135900	81266960	5250	5250	5250	5250	0
300	20230720	135800	81266960	5250	5260	5260	5250	600
301	20230720	135700	78116790	5260	5260	5260	5260	0
302	20230720	135600	78116790	5260	5260	5260	5260	0
303	20230720	135500	78116790	5260	5290	5290	5260	46
304	20230720	135400	77874800	5260	5270	5270	5260	248
305	20230720	135300	76570250	5260	5260	5260	5260	0
306	20230720	135200	76570250	5260	5270	5270	5260	441
307	20230720	135100	74249970	5270	5280	5280	5270	20
308	20230720	135000	74144560	5290	5290	5290	5290	0
309	20230720	134900	74144560	5290	5290	5290	5290	0
310	20230720	134800	74144560	5290	5290	5290	5290	0
311	20230720	134700	74144560	5290	5290	5290	5290	0
312	20230720	134600	74144560	5290	5290	5290	5290	0
313	20230720	134500	74144560	5290	5290	5290	5290	0
314	20230720	134400	74144560	5290	5290	5290	5290	0
315	20230720	134300	74144560	5290	5290	5290	5290	0
316	20230720	134200	74144560	5290	5290	5290	5290	0
317	20230720	134100	74144560	5290	5290	5290	5290	0
318	20230720	134000	74144560	5290	5290	5290	5290	2
319	20230720	133900	74133980	5290	5290	5290	5290	0
320	20230720	133800	74133980	5290	5290	5290	5290	0
321	20230720	133700	74133980	5290	5290	5290	5290	1
322	20230720	133600	74128690	5270	5270	5270	5270	0
323	20230720	133500	74128690	5270	5270	5270	5270	0
324	20230720	133400	74128690	5270	5270	5270	5270	0
325	20230720	133300	74128690	5270	5270	5270	5270	0
326	20230720	133200	74128690	5270	5270	5270	5270	0
327	20230720	133100	74128690	5270	5270	5270	5270	498
328	20230720	133000	71504230	5280	5280	5280	5280	0
329	20230720	132900	71504230	5280	5280	5280	5280	0
330	20230720	132800	71504230	5280	5280	5280	5280	0
331	20230720	132700	71504230	5280	5280	5280	5280	2
332	20230720	132600	71493670	5270	5270	5270	5270	0
333	20230720	132500	71493670	5270	5270	5270	5270	0
334	20230720	132400	71493670	5270	5270	5270	5270	10
335	20230720	132300	71440970	5280	5280	5280	5280	0
336	20230720	132200	71440970	5280	5280	5280	5280	3
337	20230720	132100	71425130	5280	5280	5280	5280	0
338	20230720	132000	71425130	5280	5280	5280	5280	0
339	20230720	131900	71425130	5280	5280	5280	5280	0
340	20230720	131800	71425130	5280	5290	5290	5280	55
341	20230720	131700	71134200	5290	5290	5290	5290	0
342	20230720	131600	71134200	5290	5290	5290	5290	2
343	20230720	131500	71123620	5300	5290	5300	5290	4
344	20230720	131400	71102430	5290	5290	5290	5290	51
345	20230720	131300	70832640	5290	5290	5290	5290	0
346	20230720	131200	70832640	5290	5290	5290	5290	0
347	20230720	131100	70832640	5290	5290	5290	5290	0
348	20230720	131000	70832640	5290	5290	5290	5290	0
349	20230720	130900	70832640	5290	5290	5290	5290	0
350	20230720	130800	70832640	5290	5290	5290	5290	0
351	20230720	130700	70832640	5290	5290	5290	5290	0
352	20230720	130600	70832640	5290	5290	5290	5290	0
353	20230720	130500	70832640	5290	5290	5290	5290	0
354	20230720	130400	70832640	5290	5290	5290	5290	0
355	20230720	130300	70832640	5290	5290	5290	5290	0
356	20230720	130200	70832640	5290	5290	5290	5290	0
357	20230720	130100	70832640	5290	5290	5290	5290	0
358	20230720	130000	70832640	5290	5290	5290	5290	0
359	20230720	125900	70832640	5290	5290	5290	5290	8
360	20230720	125800	70790320	5290	5290	5290	5290	0
361	20230720	125700	70790320	5290	5290	5290	5290	2
362	20230720	125600	70779740	5280	5280	5280	5280	0
363	20230720	125500	70779740	5280	5280	5280	5280	308
364	20230720	125400	69153500	5280	5280	5280	5280	0
365	20230720	125300	69153500	5280	5280	5280	5280	0
366	20230720	125200	69153500	5280	5280	5280	5280	0
367	20230720	125100	69153500	5280	5280	5280	5280	1
368	20230720	125000	69148220	5290	5290	5290	5290	10
369	20230720	124900	69095320	5290	5290	5290	5290	40
370	20230720	124800	68883720	5290	5290	5290	5290	10
371	20230720	124700	68830820	5290	5290	5290	5290	0
372	20230720	124600	68830820	5290	5300	5300	5290	106
373	20230720	124500	68269780	5300	5270	5300	5260	797
374	20230720	124400	64075340	5280	5280	5280	5280	0
375	20230720	124300	64075340	5280	5280	5280	5280	0
376	20230720	124200	64075340	5280	5280	5280	5280	0
377	20230720	124100	64075340	5280	5280	5280	5280	3
378	20230720	124000	64059500	5280	5280	5280	5280	1
379	20230720	123900	64054220	5300	5300	5300	5300	15
380	20230720	123800	63974720	5290	5290	5290	5290	0
381	20230720	123700	63974720	5290	5290	5290	5290	0
382	20230720	123600	63974720	5290	5290	5290	5290	0
383	20230720	123500	63974720	5290	5290	5290	5290	0
384	20230720	123400	63974720	5290	5290	5290	5290	0
385	20230720	123300	63974720	5290	5290	5290	5290	0
386	20230720	123200	63974720	5290	5290	5290	5290	254
387	20230720	123100	62631060	5290	5290	5290	5290	0
388	20230720	123000	62631060	5290	5290	5290	5290	0
389	20230720	122900	62631060	5290	5290	5290	5290	0
390	20230720	122800	62631060	5290	5290	5290	5290	0
391	20230720	122700	62631060	5290	5290	5290	5290	30
392	20230720	122600	62472360	5290	5290	5290	5290	0
393	20230720	122500	62472360	5290	5290	5290	5290	50
394	20230720	122400	62207860	5290	5290	5290	5290	0
395	20230720	122300	62207860	5290	5290	5290	5290	0
396	20230720	122200	62207860	5290	5290	5290	5290	2
397	20230720	122100	62197280	5290	5290	5290	5290	0
398	20230720	122000	62197280	5290	5290	5290	5290	55
399	20230720	121900	61906330	5270	5270	5270	5270	0
400	20230720	121800	61906330	5270	5270	5270	5270	0
401	20230720	121700	61906330	5270	5270	5270	5270	0
402	20230720	121600	61906330	5270	5270	5270	5270	20
403	20230720	121500	61800930	5290	5290	5290	5290	0
404	20230720	121400	61800930	5290	5290	5290	5290	0
405	20230720	121300	61800930	5290	5290	5290	5290	0
406	20230720	121200	61800930	5290	5290	5290	5290	0
407	20230720	121100	61800930	5290	5290	5290	5290	0
408	20230720	121000	61800930	5290	5290	5290	5290	0
409	20230720	120900	61800930	5290	5290	5290	5290	0
410	20230720	120800	61800930	5290	5290	5290	5290	0
411	20230720	120700	61800930	5290	5290	5290	5290	0
412	20230720	120600	61800930	5290	5290	5290	5290	0
413	20230720	120500	61800930	5290	5290	5290	5290	2
414	20230720	120400	61790350	5290	5290	5290	5290	0
415	20230720	120300	61790350	5290	5290	5290	5290	0
416	20230720	120200	61790350	5290	5290	5290	5290	0
417	20230720	120100	61790350	5290	5290	5290	5290	0
418	20230720	120000	61790350	5290	5290	5290	5290	1
419	20230720	115900	61785060	5290	5290	5290	5290	3
420	20230720	115800	61769190	5280	5280	5280	5280	0
421	20230720	115700	61769190	5280	5280	5280	5280	0
422	20230720	115600	61769190	5280	5280	5280	5280	0
423	20230720	115500	61769190	5280	5280	5280	5280	0
424	20230720	115400	61769190	5280	5280	5280	5280	0
425	20230720	115300	61769190	5280	5280	5280	5280	2
426	20230720	115200	61758630	5280	5290	5290	5280	106
427	20230720	115100	61197950	5290	5290	5290	5290	23
428	20230720	115000	61076280	5280	5280	5280	5280	1
429	20230720	114900	61071000	5290	5290	5290	5290	0
430	20230720	114800	61071000	5290	5290	5290	5290	0
431	20230720	114700	61071000	5290	5290	5290	5290	0
432	20230720	114600	61071000	5290	5290	5290	5290	1
433	20230720	114500	61065710	5260	5260	5260	5260	0
434	20230720	114400	61065710	5260	5260	5260	5260	0
435	20230720	114300	61065710	5260	5270	5270	5260	500
436	20230720	114200	58435650	5280	5280	5280	5280	338
437	20230720	114100	56651010	5280	5280	5280	5280	7
438	20230720	114000	56614050	5280	5280	5280	5280	0
439	20230720	113900	56614050	5280	5280	5280	5280	425
440	20230720	113800	54370050	5270	5270	5270	5270	0
441	20230720	113700	54370050	5270	5270	5270	5270	7
442	20230720	113600	54333160	5280	5280	5280	5280	0
443	20230720	113500	54333160	5280	5280	5280	5280	0
444	20230720	113400	54333160	5280	5280	5280	5280	0
445	20230720	113300	54333160	5280	5280	5280	5280	1
446	20230720	113200	54327880	5280	5280	5280	5280	0
447	20230720	113100	54327880	5280	5280	5280	5280	0
448	20230720	113000	54327880	5280	5280	5280	5280	0
449	20230720	112900	54327880	5280	5280	5280	5280	0
450	20230720	112800	54327880	5280	5280	5280	5280	50
451	20230720	112700	54063880	5280	5280	5280	5280	0
452	20230720	112600	54063880	5280	5270	5280	5270	50
453	20230720	112500	53800050	5270	5270	5270	5270	0
454	20230720	112400	53800050	5270	5270	5270	5270	0
455	20230720	112300	53800050	5270	5270	5270	5270	0
456	20230720	112200	53800050	5270	5270	5270	5270	2
457	20230720	112100	53789510	5270	5270	5270	5270	1
458	20230720	112000	53784240	5260	5260	5260	5260	1307
459	20230720	111900	46909420	5260	5260	5260	5260	0
460	20230720	111800	46909420	5260	5260	5260	5260	0
461	20230720	111700	46909420	5260	5260	5260	5260	0
462	20230720	111600	46909420	5260	5260	5260	5260	1
463	20230720	111500	46904160	5240	5240	5240	5240	0
464	20230720	111400	46904160	5240	5240	5240	5240	0
465	20230720	111300	46904160	5240	5240	5240	5240	0
466	20230720	111200	46904160	5240	5240	5240	5240	0
467	20230720	111100	46904160	5240	5240	5240	5240	0
468	20230720	111000	46904160	5240	5240	5240	5240	0
469	20230720	110900	46904160	5240	5240	5240	5240	0
470	20230720	110800	46904160	5240	5260	5260	5240	162
471	20230720	110700	46054530	5260	5260	5260	5260	0
472	20230720	110600	46054530	5260	5260	5260	5260	0
473	20230720	110500	46054530	5260	5260	5260	5260	18
474	20230720	110400	45959850	5260	5260	5260	5260	0
475	20230720	110300	45959850	5260	5260	5260	5260	0
476	20230720	110200	45959850	5260	5260	5260	5260	0
477	20230720	110100	45959850	5260	5260	5260	5260	10
478	20230720	110000	45907250	5260	5260	5260	5260	0
479	20230720	105900	45907250	5260	5260	5260	5260	1
480	20230720	105800	45901990	5260	5260	5260	5260	10
481	20230720	105700	45849390	5260	5260	5260	5260	0
482	20230720	105600	45849390	5260	5260	5260	5260	10
483	20230720	105500	45796790	5250	5250	5250	5250	1
484	20230720	105400	45791540	5260	5260	5260	5260	0
485	20230720	105300	45791540	5260	5260	5260	5260	0
486	20230720	105200	45791540	5260	5260	5260	5260	70
487	20230720	105100	45423340	5260	5260	5260	5260	30
488	20230720	105000	45265540	5260	5260	5260	5260	0
489	20230720	104900	45265540	5260	5260	5260	5260	0
490	20230720	104800	45265540	5260	5260	5260	5260	2
491	20230720	104700	45255020	5250	5250	5250	5250	0
492	20230720	104600	45255020	5250	5250	5250	5250	10
493	20230720	104500	45202520	5260	5260	5260	5260	1
494	20230720	104400	45197260	5260	5260	5260	5260	0
495	20230720	104300	45197260	5260	5260	5260	5260	0
496	20230720	104200	45197260	5260	5260	5260	5260	0
497	20230720	104100	45197260	5260	5260	5260	5260	1
498	20230720	104000	45192000	5260	5260	5260	5260	2
499	20230720	103900	45181480	5270	5270	5270	5270	0
500	20230720	103800	45181480	5270	5270	5270	5270	0
501	20230720	103700	45181480	5270	5270	5270	5270	0
502	20230720	103600	45181480	5270	5270	5270	5270	0
503	20230720	103500	45181480	5270	5270	5270	5270	0
504	20230720	103400	45181480	5270	5270	5270	5270	0
505	20230720	103300	45181480	5270	5270	5270	5270	21
506	20230720	103200	45070810	5280	5280	5280	5280	2
507	20230720	103100	45060250	5280	5280	5280	5280	8
508	20230720	103000	45018010	5280	5280	5280	5280	0
509	20230720	102900	45018010	5280	5280	5280	5280	1
510	20230720	102800	45012730	5230	5230	5230	5230	0
511	20230720	102700	45012730	5230	5230	5230	5230	0
512	20230720	102600	45012730	5230	5250	5250	5230	733
513	20230720	102500	41169800	5230	5230	5230	5230	0
514	20230720	102400	41169800	5230	5230	5230	5230	0
515	20230720	102300	41169800	5230	5230	5230	5230	0
516	20230720	102200	41169800	5230	5230	5230	5230	0
517	20230720	102100	41169800	5230	5230	5230	5230	0
518	20230720	102000	41169800	5230	5230	5230	5230	0
519	20230720	101900	41169800	5230	5280	5280	5230	2862
520	20230720	101800	26171180	5280	5280	5280	5280	0
521	20230720	101700	26171180	5280	5280	5280	5280	0
522	20230720	101600	26171180	5280	5280	5280	5280	0
523	20230720	101500	26171180	5280	5280	5280	5280	0
524	20230720	101400	26171180	5280	5280	5280	5280	0
525	20230720	101300	26171180	5280	5280	5280	5280	0
526	20230720	101200	26171180	5280	5280	5280	5280	0
527	20230720	101100	26171180	5280	5280	5280	5280	0
528	20230720	101000	26171180	5280	5280	5280	5280	500
529	20230720	100900	23531180	5260	5260	5260	5260	200
530	20230720	100800	22479180	5280	5280	5280	5280	150
531	20230720	100700	21687180	5280	5280	5280	5280	0
532	20230720	100600	21687180	5280	5260	5280	5260	2
533	20230720	100500	21676640	5260	5260	5260	5260	9
534	20230720	100400	21629300	5260	5260	5260	5260	0
535	20230720	100300	21629300	5260	5270	5270	5260	1038
536	20230720	100200	16168920	5270	5270	5270	5270	50
537	20230720	100100	15905420	5270	5270	5270	5270	17
538	20230720	100000	15815830	5270	5270	5270	5270	0
539	20230720	095900	15815830	5270	5270	5270	5270	0
540	20230720	095800	15815830	5270	5270	5270	5270	1
541	20230720	095700	15810560	5300	5300	5300	5300	0
542	20230720	095600	15810560	5300	5290	5300	5290	50
543	20230720	095500	15545600	5290	5290	5290	5290	2
544	20230720	095400	15535020	5270	5270	5270	5270	0
545	20230720	095300	15535020	5270	5270	5270	5270	0
546	20230720	095200	15535020	5270	5270	5270	5270	10
547	20230720	095100	15482320	5290	5290	5290	5290	1
548	20230720	095000	15477030	5290	5290	5290	5290	0
549	20230720	094900	15477030	5290	5290	5290	5290	0
550	20230720	094800	15477030	5290	5290	5290	5290	0
551	20230720	094700	15477030	5290	5290	5290	5290	0
552	20230720	094600	15477030	5290	5290	5290	5290	0
553	20230720	094500	15477030	5290	5290	5290	5290	0
554	20230720	094400	15477030	5290	5290	5290	5290	0
555	20230720	094300	15477030	5290	5290	5290	5290	0
556	20230720	094200	15477030	5290	5290	5290	5290	0
557	20230720	094100	15477030	5290	5290	5290	5290	0
558	20230720	094000	15477030	5290	5290	5290	5290	0
559	20230720	093900	15477030	5290	5290	5290	5290	0
560	20230720	093800	15477030	5290	5290	5290	5290	0
561	20230720	093700	15477030	5290	5290	5290	5290	1
562	20230720	093600	15471740	5290	5290	5290	5290	1
563	20230720	093500	15466450	5290	5290	5290	5290	0
564	20230720	093400	15466450	5290	5290	5290	5250	404
565	20230720	093300	13341140	5260	5280	5280	5260	211
566	20230720	093200	12231260	5280	5280	5280	5280	0
567	20230720	093100	12231260	5280	5280	5280	5280	0
568	20230720	093000	12231260	5280	5280	5280	5280	0
569	20230720	092900	12231260	5280	5280	5280	5280	0
570	20230720	092800	12231260	5280	5280	5280	5280	0
571	20230720	092700	12231260	5280	5280	5280	5280	2
572	20230720	092600	12220700	5280	5280	5280	5250	618
573	20230720	092500	8970870	5280	5290	5290	5280	307
574	20230720	092400	7349720	5290	5290	5290	5290	10
575	20230720	092300	7296820	5290	5290	5290	5290	2
576	20230720	092200	7286240	5290	5300	5300	5290	43
577	20230720	092100	7058760	5300	5300	5300	5300	0
578	20230720	092000	7058760	5300	5300	5300	5300	0
579	20230720	091900	7058760	5300	5300	5300	5300	3
580	20230720	091800	7042860	5300	5300	5300	5300	1016
581	20230720	091700	1658060	5300	5300	5300	5300	0
582	20230720	091600	1658060	5300	5300	5300	5300	0
583	20230720	091500	1658060	5300	5300	5300	5300	0
584	20230720	091400	1658060	5300	5300	5300	5300	20
585	20230720	091300	1552060	5290	5290	5290	5290	0
586	20230720	091200	1552060	5290	5290	5290	5290	0
587	20230720	091100	1552060	5290	5290	5290	5290	0
588	20230720	091000	1552060	5290	5290	5290	5290	0
589	20230720	090900	1552060	5290	5290	5290	5290	2
590	20230720	090800	1541480	5290	5290	5290	5290	0
591	20230720	090700	1541480	5290	5290	5290	5290	0
592	20230720	090600	1541480	5290	5290	5290	5290	0
593	20230720	090500	1541480	5290	5290	5290	5290	154
594	20230720	090400	726820	5290	5290	5290	5290	10
595	20230720	090300	673920	5290	5290	5290	5290	0
596	20230720	090200	673920	5290	5290	5290	5290	0
597	20230720	090100	673920	5290	5300	5300	5290	69
598	20230720	090000	308250	5310	5310	5340	5310	58