KissMeData/038950/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191700	72952700	5040	5040	5040	5040	375
3	20230719	191600	72952700	5040	5040	5040	5040	0
4	20230719	191500	72952700	5040	5040	5040	5040	0
5	20230719	191400	72952700	5040	5040	5040	5040	0
6	20230719	191300	72952700	5040	5040	5040	5040	0
7	20230719	191200	72952700	5040	5040	5040	5040	0
8	20230719	191100	72952700	5040	5040	5040	5040	0
9	20230719	191000	72952700	5040	5040	5040	5040	0
10	20230719	190900	72952700	5040	5040	5040	5040	0
11	20230719	190800	72952700	5040	5040	5040	5040	0
12	20230719	190700	72952700	5040	5040	5040	5040	0
13	20230719	190600	72952700	5040	5040	5040	5040	0
14	20230719	190500	72952700	5040	5040	5040	5040	0
15	20230719	190400	72952700	5040	5040	5040	5040	0
16	20230719	190300	72952700	5040	5040	5040	5040	0
17	20230719	190200	72952700	5040	5040	5040	5040	0
18	20230719	190100	72952700	5040	5040	5040	5040	0
19	20230719	190000	72952700	5040	5040	5040	5040	0
20	20230719	185900	72952700	5040	5040	5040	5040	0
21	20230719	185800	72952700	5040	5040	5040	5040	0
22	20230719	185700	72952700	5040	5040	5040	5040	0
23	20230719	185600	72952700	5040	5040	5040	5040	0
24	20230719	185500	72952700	5040	5040	5040	5040	0
25	20230719	185400	72952700	5040	5040	5040	5040	0
26	20230719	185300	72952700	5040	5040	5040	5040	0
27	20230719	185200	72952700	5040	5040	5040	5040	0
28	20230719	185100	72952700	5040	5040	5040	5040	0
29	20230719	185000	72952700	5040	5040	5040	5040	0
30	20230719	184900	72952700	5040	5040	5040	5040	0
31	20230719	184800	72952700	5040	5040	5040	5040	0
32	20230719	184700	72952700	5040	5040	5040	5040	375
33	20230719	184600	72952700	5040	5040	5040	5040	0
34	20230719	184500	72952700	5040	5040	5040	5040	0
35	20230719	184400	72952700	5040	5040	5040	5040	0
36	20230719	184300	72952700	5040	5040	5040	5040	0
37	20230719	184200	72952700	5040	5040	5040	5040	0
38	20230719	184100	72952700	5040	5040	5040	5040	0
39	20230719	184000	72952700	5040	5040	5040	5040	0
40	20230719	183900	72952700	5040	5040	5040	5040	0
41	20230719	183800	72952700	5040	5040	5040	5040	0
42	20230719	183700	72952700	5040	5040	5040	5040	0
43	20230719	183600	72952700	5040	5040	5040	5040	0
44	20230719	183500	72952700	5040	5040	5040	5040	0
45	20230719	183400	72952700	5040	5040	5040	5040	0
46	20230719	183300	72952700	5040	5040	5040	5040	0
47	20230719	183200	72952700	5040	5040	5040	5040	0
48	20230719	183100	72952700	5040	5040	5040	5040	0
49	20230719	183000	72952700	5040	5040	5040	5040	0
50	20230719	182900	72952700	5040	5040	5040	5040	0
51	20230719	182800	72952700	5040	5040	5040	5040	0
52	20230719	182700	72952700	5040	5040	5040	5040	0
53	20230719	182600	72952700	5040	5040	5040	5040	0
54	20230719	182500	72952700	5040	5040	5040	5040	0
55	20230719	182400	72952700	5040	5040	5040	5040	0
56	20230719	182300	72952700	5040	5040	5040	5040	0
57	20230719	182200	72952700	5040	5040	5040	5040	0
58	20230719	182100	72952700	5040	5040	5040	5040	0
59	20230719	182000	72952700	5040	5040	5040	5040	0
60	20230719	181900	72952700	5040	5040	5040	5040	0
61	20230719	181800	72952700	5040	5040	5040	5040	0
62	20230719	181700	72952700	5040	5040	5040	5040	375
63	20230719	181600	72952700	5040	5040	5040	5040	0
64	20230719	181500	72952700	5040	5040	5040	5040	0
65	20230719	181400	72952700	5040	5040	5040	5040	0
66	20230719	181300	72952700	5040	5040	5040	5040	0
67	20230719	181200	72952700	5040	5040	5040	5040	0
68	20230719	181100	72952700	5040	5040	5040	5040	0
69	20230719	181000	72952700	5040	5040	5040	5040	0
70	20230719	180900	72952700	5040	5040	5040	5040	0
71	20230719	180800	72952700	5040	5040	5040	5040	0
72	20230719	180700	72952700	5040	5040	5040	5040	0
73	20230719	180600	72952700	5040	5040	5040	5040	0
74	20230719	180500	72952700	5040	5040	5040	5040	0
75	20230719	180400	72952700	5040	5040	5040	5040	0
76	20230719	180300	72952700	5040	5040	5040	5040	0
77	20230719	180200	72952700	5040	5040	5040	5040	0
78	20230719	180100	72952700	5040	5040	5040	5040	0
79	20230719	180000	72952700	5040	5040	5040	5040	0
80	20230719	175900	72952700	5040	5040	5040	5040	0
81	20230719	175800	72952700	5040	5040	5040	5040	0
82	20230719	175700	72952700	5040	5040	5040	5040	0
83	20230719	175600	72952700	5040	5040	5040	5040	0
84	20230719	175500	72952700	5040	5040	5040	5040	0
85	20230719	175400	72952700	5040	5040	5040	5040	0
86	20230719	175300	72952700	5040	5040	5040	5040	0
87	20230719	175200	72952700	5040	5040	5040	5040	0
88	20230719	175100	72952700	5040	5040	5040	5040	0
89	20230719	175000	72952700	5040	5040	5040	5040	0
90	20230719	174900	72952700	5040	5040	5040	5040	0
91	20230719	174800	72952700	5040	5040	5040	5040	0
92	20230719	174700	72952700	5040	5040	5040	5040	375
93	20230719	174600	72952700	5040	5040	5040	5040	0
94	20230719	174500	72952700	5040	5040	5040	5040	0
95	20230719	174400	72952700	5040	5040	5040	5040	0
96	20230719	174300	72952700	5040	5040	5040	5040	0
97	20230719	174200	72952700	5040	5040	5040	5040	0
98	20230719	174100	72952700	5040	5040	5040	5040	0
99	20230719	174000	72952700	5040	5040	5040	5040	0
100	20230719	173900	72952700	5040	5040	5040	5040	0
101	20230719	173800	72952700	5040	5040	5040	5040	0
102	20230719	173700	72952700	5040	5040	5040	5040	0
103	20230719	173600	72952700	5040	5040	5040	5040	0
104	20230719	173500	72952700	5040	5040	5040	5040	0
105	20230719	173400	72952700	5040	5040	5040	5040	0
106	20230719	173300	72952700	5040	5040	5040	5040	0
107	20230719	173200	72952700	5040	5040	5040	5040	0
108	20230719	173100	72952700	5040	5040	5040	5040	0
109	20230719	173000	72952700	5040	5040	5040	5040	0
110	20230719	172900	72952700	5040	5040	5040	5040	0
111	20230719	172800	72952700	5040	5040	5040	5040	0
112	20230719	172700	72952700	5040	5040	5040	5040	0
113	20230719	172600	72952700	5040	5040	5040	5040	0
114	20230719	172500	72952700	5040	5040	5040	5040	0
115	20230719	172400	72952700	5040	5040	5040	5040	0
116	20230719	172300	72952700	5040	5040	5040	5040	0
117	20230719	172200	72952700	5040	5040	5040	5040	0
118	20230719	172100	72952700	5040	5040	5040	5040	0
119	20230719	172000	72952700	5040	5040	5040	5040	0
120	20230719	171900	72952700	5040	5040	5040	5040	0
121	20230719	171800	72952700	5040	5040	5040	5040	0
122	20230719	171700	72952700	5040	5040	5040	5040	375
123	20230719	171600	72952700	5040	5040	5040	5040	0
124	20230719	171500	72952700	5040	5040	5040	5040	0
125	20230719	171400	72952700	5040	5040	5040	5040	0
126	20230719	171300	72952700	5040	5040	5040	5040	0
127	20230719	171200	72952700	5040	5040	5040	5040	0
128	20230719	171100	72952700	5040	5040	5040	5040	0
129	20230719	171000	72952700	5040	5040	5040	5040	0
130	20230719	170900	72952700	5040	5040	5040	5040	0
131	20230719	170800	72952700	5040	5040	5040	5040	0
132	20230719	170700	72952700	5040	5040	5040	5040	0
133	20230719	170600	72952700	5040	5040	5040	5040	0
134	20230719	170500	72952700	5040	5040	5040	5040	0
135	20230719	170400	72952700	5040	5040	5040	5040	0
136	20230719	170300	72952700	5040	5040	5040	5040	0
137	20230719	170200	72952700	5040	5040	5040	5040	0
138	20230719	170100	72952700	5040	5040	5040	5040	0
139	20230719	170000	72952700	5040	5040	5040	5040	0
140	20230719	165900	72952700	5040	5040	5040	5040	0
141	20230719	165800	72952700	5040	5040	5040	5040	0
142	20230719	165700	72952700	5040	5040	5040	5040	0
143	20230719	165600	72952700	5040	5040	5040	5040	0
144	20230719	165500	72952700	5040	5040	5040	5040	0
145	20230719	165400	72952700	5040	5040	5040	5040	0
146	20230719	165300	72952700	5040	5040	5040	5040	0
147	20230719	165200	72952700	5040	5040	5040	5040	0
148	20230719	165100	72952700	5040	5040	5040	5040	0
149	20230719	165000	72952700	5040	5040	5040	5040	0
150	20230719	164900	72952700	5040	5040	5040	5040	0
151	20230719	164800	72952700	5040	5040	5040	5040	0
152	20230719	164700	72952700	5040	5040	5040	5040	375
153	20230719	164600	72952700	5040	5040	5040	5040	0
154	20230719	164500	72952700	5040	5040	5040	5040	0
155	20230719	164400	72952700	5040	5040	5040	5040	0
156	20230719	164300	72952700	5040	5040	5040	5040	0
157	20230719	164200	72952700	5040	5040	5040	5040	0
158	20230719	164100	72952700	5040	5040	5040	5040	0
159	20230719	164000	72952700	5040	5040	5040	5040	0
160	20230719	163900	72952700	5040	5040	5040	5040	0
161	20230719	163800	72952700	5040	5040	5040	5040	0
162	20230719	163700	72952700	5040	5040	5040	5040	0
163	20230719	163600	72952700	5040	5040	5040	5040	0
164	20230719	163500	72952700	5040	5040	5040	5040	0
165	20230719	163400	72952700	5040	5040	5040	5040	0
166	20230719	163300	72952700	5040	5040	5040	5040	0
167	20230719	163200	72952700	5040	5040	5040	5040	0
168	20230719	163100	72952700	5040	5040	5040	5040	0
169	20230719	163000	72952700	5040	5040	5040	5040	0
170	20230719	162900	72952700	5040	5040	5040	5040	0
171	20230719	162800	72952700	5040	5040	5040	5040	0
172	20230719	162700	72952700	5040	5040	5040	5040	0
173	20230719	162600	72952700	5040	5040	5040	5040	0
174	20230719	162500	72952700	5040	5040	5040	5040	0
175	20230719	162400	72952700	5040	5040	5040	5040	0
176	20230719	162300	72952700	5040	5040	5040	5040	0
177	20230719	162200	72952700	5040	5040	5040	5040	0
178	20230719	162100	72952700	5040	5040	5040	5040	0
179	20230719	162000	72952700	5040	5040	5040	5040	0
180	20230719	161900	72952700	5040	5040	5040	5040	0
181	20230719	161800	72952700	5040	5040	5040	5040	0
182	20230719	161700	72952700	5040	5040	5040	5040	375
183	20230719	161600	72952700	5040	5040	5040	5040	0
184	20230719	161500	72952700	5040	5040	5040	5040	0
185	20230719	161400	72952700	5040	5040	5040	5040	0
186	20230719	161300	72952700	5040	5040	5040	5040	0
187	20230719	161200	72952700	5040	5040	5040	5040	0
188	20230719	161100	72952700	5040	5040	5040	5040	0
189	20230719	161000	72952700	5040	5040	5040	5040	0
190	20230719	160900	72952700	5040	5040	5040	5040	0
191	20230719	160800	72952700	5040	5040	5040	5040	0
192	20230719	160700	72952700	5040	5040	5040	5040	0
193	20230719	160600	72952700	5040	5040	5040	5040	0
194	20230719	160500	72952700	5040	5040	5040	5040	0
195	20230719	160400	72952700	5040	5040	5040	5040	0
196	20230719	160300	72952700	5040	5040	5040	5040	0
197	20230719	160200	72952700	5040	5040	5040	5040	0
198	20230719	160100	72952700	5040	5040	5040	5040	0
199	20230719	160000	72952700	5040	5040	5040	5040	0
200	20230719	155900	72952700	5040	5040	5040	5040	0
201	20230719	155800	72952700	5040	5040	5040	5040	0
202	20230719	155700	72952700	5040	5040	5040	5040	0
203	20230719	155600	72952700	5040	5040	5040	5040	0
204	20230719	155500	72952700	5040	5040	5040	5040	0
205	20230719	155400	72952700	5040	5040	5040	5040	0
206	20230719	155300	72952700	5040	5040	5040	5040	0
207	20230719	155200	72952700	5040	5040	5040	5040	0
208	20230719	155100	72952700	5040	5040	5040	5040	0
209	20230719	155000	72952700	5040	5040	5040	5040	0
210	20230719	154900	72952700	5040	5040	5040	5040	0
211	20230719	154800	72952700	5040	5040	5040	5040	0
212	20230719	154700	72952700	5040	5040	5040	5040	375
213	20230719	154600	72952700	5040	5040	5040	5040	0
214	20230719	154500	72952700	5040	5040	5040	5040	0
215	20230719	154400	72952700	5040	5040	5040	5040	0
216	20230719	154300	72952700	5040	5040	5040	5040	0
217	20230719	154200	72952700	5040	5040	5040	5040	0
218	20230719	154100	72952700	5040	5040	5040	5040	0
219	20230719	154000	72952700	5040	5040	5040	5040	0
220	20230719	153900	72952700	5040	5040	5040	5040	0
221	20230719	153800	72952700	5040	5040	5040	5040	0
222	20230719	153700	72952700	5040	5040	5040	5040	0
223	20230719	153600	72952700	5040	5040	5040	5040	0
224	20230719	153500	72952700	5040	5040	5040	5040	0
225	20230719	153400	72952700	5040	5040	5040	5040	0
226	20230719	153300	72952700	5040	5040	5040	5040	0
227	20230719	153200	72952700	5040	5040	5040	5040	0
228	20230719	153100	72952700	5040	5040	5040	5040	0
229	20230719	153000	72952700	5040	5040	5040	5040	375
230	20230719	152900	71062700	5060	5060	5060	5060	0
231	20230719	152800	71062700	5060	5060	5060	5060	0
232	20230719	152700	71062700	5060	5060	5060	5060	0
233	20230719	152600	71062700	5060	5060	5060	5060	0
234	20230719	152500	71062700	5060	5060	5060	5060	0
235	20230719	152400	71062700	5060	5060	5060	5060	0
236	20230719	152300	71062700	5060	5060	5060	5060	0
237	20230719	152200	71062700	5060	5060	5060	5060	0
238	20230719	152100	71062700	5060	5060	5060	5060	0
239	20230719	152000	71062700	5060	5060	5060	5060	0
240	20230719	151900	71062700	5060	5060	5060	5060	0
241	20230719	151800	71062700	5060	5060	5060	5060	0
242	20230719	151700	71062700	5060	5060	5060	5060	0
243	20230719	151600	71062700	5060	5060	5060	5060	0
244	20230719	151500	71062700	5060	5050	5060	5050	277
245	20230719	151400	69663840	5050	5050	5050	5050	1
246	20230719	151300	69658790	5040	5040	5040	5040	83
247	20230719	151200	69240470	5030	5030	5030	5030	0
248	20230719	151100	69240470	5030	5030	5030	5030	0
249	20230719	151000	69240470	5030	5030	5030	5030	0
250	20230719	150900	69240470	5030	5030	5030	5030	1
251	20230719	150800	69235440	5040	5040	5040	5030	4
252	20230719	150700	69215290	5030	5040	5040	5030	6
253	20230719	150600	69185060	5040	5040	5040	5040	5
254	20230719	150500	69159860	5040	5040	5040	5040	20
255	20230719	150400	69059060	5040	5040	5040	5040	15
256	20230719	150300	68983460	5040	5040	5040	5040	0
257	20230719	150200	68983460	5040	5040	5040	5040	4
258	20230719	150100	68963300	5030	5030	5030	5030	1
259	20230719	150000	68958270	5040	5040	5040	5040	0
260	20230719	145900	68958270	5040	5040	5040	5040	59
261	20230719	145800	68660910	5040	5040	5040	5040	1
262	20230719	145700	68655870	5030	5030	5030	5030	0
263	20230719	145600	68655870	5030	5030	5030	5030	0
264	20230719	145500	68655870	5030	5030	5030	5030	1
265	20230719	145400	68650840	5040	5040	5040	5040	15
266	20230719	145300	68575240	5040	5030	5040	5030	502
267	20230719	145200	66050160	5040	5040	5040	5040	91
268	20230719	145100	65591520	5050	5050	5050	5050	0
269	20230719	145000	65591520	5050	5050	5050	5050	0
270	20230719	144900	65591520	5050	5050	5050	5050	0
271	20230719	144800	65591520	5050	5050	5050	5050	0
272	20230719	144700	65591520	5050	5040	5050	5040	10
273	20230719	144600	65541110	5050	5050	5050	5050	0
274	20230719	144500	65541110	5050	5030	5050	5030	784
275	20230719	144400	61597550	5040	5040	5040	5040	0
276	20230719	144300	61597550	5040	5040	5040	5030	204
277	20230719	144200	60569420	5050	5050	5050	5050	0
278	20230719	144100	60569420	5050	5050	5050	5050	0
279	20230719	144000	60569420	5050	5050	5050	5050	0
280	20230719	143900	60569420	5050	5050	5050	5050	0
281	20230719	143800	60569420	5050	5050	5050	5050	0
282	20230719	143700	60569420	5050	5050	5050	5050	0
283	20230719	143600	60569420	5050	5050	5050	5050	3
284	20230719	143500	60554270	5030	5040	5040	5030	700
285	20230719	143400	57026330	5050	5050	5050	5050	0
286	20230719	143300	57026330	5050	5050	5050	5050	0
287	20230719	143200	57026330	5050	5050	5050	5050	0
288	20230719	143100	57026330	5050	5050	5050	5050	1
289	20230719	143000	57021280	5040	5040	5040	5040	0
290	20230719	142900	57021280	5040	5040	5040	5040	0
291	20230719	142800	57021280	5040	5040	5040	5040	0
292	20230719	142700	57021280	5040	5040	5040	5040	0
293	20230719	142600	57021280	5040	5040	5040	5040	0
294	20230719	142500	57021280	5040	5040	5040	5040	0
295	20230719	142400	57021280	5040	5040	5040	5040	0
296	20230719	142300	57021280	5040	5040	5040	5040	0
297	20230719	142200	57021280	5040	5040	5040	5040	0
298	20230719	142100	57021280	5040	5040	5040	5040	0
299	20230719	142000	57021280	5040	5040	5040	5040	0
300	20230719	141900	57021280	5040	5040	5040	5040	0
301	20230719	141800	57021280	5040	5040	5040	5040	0
302	20230719	141700	57021280	5040	5040	5040	5040	0
303	20230719	141600	57021280	5040	5060	5060	5040	2
304	20230719	141500	57011180	5040	5040	5040	5040	202
305	20230719	141400	55993100	5060	5060	5060	5060	0
306	20230719	141300	55993100	5060	5060	5060	5060	1
307	20230719	141200	55988040	5040	5040	5040	5040	0
308	20230719	141100	55988040	5040	5040	5040	5040	210
309	20230719	141000	54929640	5060	5060	5060	5060	0
310	20230719	140900	54929640	5060	5060	5060	5060	0
311	20230719	140800	54929640	5060	5060	5060	5060	0
312	20230719	140700	54929640	5060	5060	5060	5060	0
313	20230719	140600	54929640	5060	5060	5060	5060	0
314	20230719	140500	54929640	5060	5060	5060	5060	0
315	20230719	140400	54929640	5060	5060	5060	5060	0
316	20230719	140300	54929640	5060	5060	5060	5060	0
317	20230719	140200	54929640	5060	5060	5060	5060	0
318	20230719	140100	54929640	5060	5060	5060	5060	1
319	20230719	140000	54924580	5060	5060	5060	5060	0
320	20230719	135900	54924580	5060	5060	5060	5060	0
321	20230719	135800	54924580	5060	5060	5060	5060	2
322	20230719	135700	54914460	5060	5060	5060	5060	1
323	20230719	135600	54909400	5040	5040	5040	5040	0
324	20230719	135500	54909400	5040	5040	5040	5040	0
325	20230719	135400	54909400	5040	5040	5040	5040	0
326	20230719	135300	54909400	5040	5040	5040	5040	0
327	20230719	135200	54909400	5040	5040	5040	5040	0
328	20230719	135100	54909400	5040	5040	5040	5040	0
329	20230719	135000	54909400	5040	5040	5040	5040	0
330	20230719	134900	54909400	5040	5040	5040	5040	0
331	20230719	134800	54909400	5040	5040	5040	5040	0
332	20230719	134700	54909400	5040	5040	5040	5040	0
333	20230719	134600	54909400	5040	5040	5040	5040	0
334	20230719	134500	54909400	5040	5040	5040	5040	0
335	20230719	134400	54909400	5040	5040	5040	5040	0
336	20230719	134300	54909400	5040	5040	5040	5040	0
337	20230719	134200	54909400	5040	5040	5040	5040	0
338	20230719	134100	54909400	5040	5040	5040	5040	0
339	20230719	134000	54909400	5040	5040	5040	5040	0
340	20230719	133900	54909400	5040	5040	5040	5040	0
341	20230719	133800	54909400	5040	5040	5040	5040	0
342	20230719	133700	54909400	5040	5040	5040	5040	0
343	20230719	133600	54909400	5040	5040	5040	5040	0
344	20230719	133500	54909400	5040	5040	5040	5040	0
345	20230719	133400	54909400	5040	5040	5040	5040	0
346	20230719	133300	54909400	5040	5040	5040	5040	115
347	20230719	133200	54329800	5060	5060	5060	5060	0
348	20230719	133100	54329800	5060	5060	5060	5060	0
349	20230719	133000	54329800	5060	5060	5060	5060	0
350	20230719	132900	54329800	5060	5060	5060	5060	0
351	20230719	132800	54329800	5060	5060	5060	5060	0
352	20230719	132700	54329800	5060	5060	5060	5060	0
353	20230719	132600	54329800	5060	5060	5060	5060	0
354	20230719	132500	54329800	5060	5060	5060	5060	0
355	20230719	132400	54329800	5060	5060	5060	5060	0
356	20230719	132300	54329800	5060	5060	5060	5060	0
357	20230719	132200	54329800	5060	5040	5060	5040	126
358	20230719	132100	53694660	5050	5050	5050	5050	45
359	20230719	132000	53467410	5040	5040	5040	5040	0
360	20230719	131900	53467410	5040	5050	5050	5040	103
361	20230719	131800	52947290	5030	5030	5030	5030	0
362	20230719	131700	52947290	5030	5030	5030	5030	0
363	20230719	131600	52947290	5030	5030	5030	5030	1
364	20230719	131500	52942260	5040	5040	5040	5040	0
365	20230719	131400	52942260	5040	5040	5040	5040	85
366	20230719	131300	52513860	5040	5040	5040	5040	0
367	20230719	131200	52513860	5040	5040	5040	5040	1
368	20230719	131100	52508820	5050	5040	5050	5040	45
369	20230719	131000	52281970	5060	5060	5060	5060	0
370	20230719	130900	52281970	5060	5060	5060	5060	0
371	20230719	130800	52281970	5060	5060	5060	5060	0
372	20230719	130700	52281970	5060	5050	5060	5050	27
373	20230719	130600	52145610	5030	5030	5030	5030	0
374	20230719	130500	52145610	5030	5030	5030	5030	0
375	20230719	130400	52145610	5030	5030	5030	5030	0
376	20230719	130300	52145610	5030	5030	5030	5030	0
377	20230719	130200	52145610	5030	5030	5030	5030	1
378	20230719	130100	52140580	5040	5040	5040	5040	3
379	20230719	130000	52125460	5040	5040	5040	5040	22
380	20230719	125900	52014580	5040	5040	5040	5040	0
381	20230719	125800	52014580	5040	5040	5040	5040	43
382	20230719	125700	51797860	5060	5060	5060	5060	0
383	20230719	125600	51797860	5060	5060	5060	5060	0
384	20230719	125500	51797860	5060	5060	5060	5060	0
385	20230719	125400	51797860	5060	5060	5060	5060	0
386	20230719	125300	51797860	5060	5060	5060	5060	0
387	20230719	125200	51797860	5060	5060	5060	5060	0
388	20230719	125100	51797860	5060	5060	5060	5060	0
389	20230719	125000	51797860	5060	5060	5060	5060	0
390	20230719	124900	51797860	5060	5060	5060	5060	50
391	20230719	124800	51544860	5060	5060	5060	5060	0
392	20230719	124700	51544860	5060	5060	5060	5060	3
393	20230719	124600	51529680	5040	5040	5040	5040	7
394	20230719	124500	51494400	5040	5040	5040	5040	15
395	20230719	124400	51418800	5060	5060	5060	5060	0
396	20230719	124300	51418800	5060	5060	5060	5060	0
397	20230719	124200	51418800	5060	5060	5060	5060	0
398	20230719	124100	51418800	5060	5060	5060	5060	0
399	20230719	124000	51418800	5060	5060	5060	5060	0
400	20230719	123900	51418800	5060	5060	5060	5060	0
401	20230719	123800	51418800	5060	5060	5060	5060	0
402	20230719	123700	51418800	5060	5060	5060	5060	0
403	20230719	123600	51418800	5060	5060	5060	5060	0
404	20230719	123500	51418800	5060	5060	5060	5060	1
405	20230719	123400	51413740	5030	5030	5030	5030	1
406	20230719	123300	51408710	5060	5060	5060	5060	0
407	20230719	123200	51408710	5060	5060	5060	5060	3
408	20230719	123100	51393530	5030	5030	5030	5030	81
409	20230719	123000	50986100	5060	5060	5060	5060	1
410	20230719	122900	50981040	5030	5030	5030	5030	1
411	20230719	122800	50976010	5060	5030	5060	5030	3
412	20230719	122700	50960860	5060	5060	5060	5060	2
413	20230719	122600	50950740	5060	5060	5060	5060	0
414	20230719	122500	50950740	5060	5060	5060	5060	0
415	20230719	122400	50950740	5060	5060	5060	5060	2
416	20230719	122300	50940620	5050	5050	5050	5050	0
417	20230719	122200	50940620	5050	5050	5050	5050	10
418	20230719	122100	50890120	5050	5050	5050	5050	8
419	20230719	122000	50849720	5030	5030	5030	5030	0
420	20230719	121900	50849720	5030	5030	5030	5030	1
421	20230719	121800	50844690	5050	5050	5050	5050	0
422	20230719	121700	50844690	5050	5050	5050	5050	0
423	20230719	121600	50844690	5050	5050	5050	5050	0
424	20230719	121500	50844690	5050	5050	5050	5050	4
425	20230719	121400	50824490	5030	5030	5030	5030	0
426	20230719	121300	50824490	5030	5030	5030	5030	0
427	20230719	121200	50824490	5030	5030	5030	5030	0
428	20230719	121100	50824490	5030	5030	5030	5030	0
429	20230719	121000	50824490	5030	5030	5030	5030	0
430	20230719	120900	50824490	5030	5030	5030	5030	0
431	20230719	120800	50824490	5030	5030	5030	5030	0
432	20230719	120700	50824490	5030	5030	5030	5030	0
433	20230719	120600	50824490	5030	5030	5030	5030	0
434	20230719	120500	50824490	5030	5030	5030	5030	0
435	20230719	120400	50824490	5030	5030	5030	5030	0
436	20230719	120300	50824490	5030	5030	5030	5030	0
437	20230719	120200	50824490	5030	5030	5030	5030	0
438	20230719	120100	50824490	5030	5030	5030	5030	0
439	20230719	120000	50824490	5030	5030	5030	5030	0
440	20230719	115900	50824490	5030	5030	5030	5030	1
441	20230719	115800	50819460	5040	5040	5040	5040	0
442	20230719	115700	50819460	5040	5040	5040	5040	1
443	20230719	115600	50814420	5060	5060	5060	5060	1
444	20230719	115500	50809360	5030	5030	5030	5030	1
445	20230719	115400	50804330	5060	5060	5060	5060	0
446	20230719	115300	50804330	5060	5040	5060	5040	2
447	20230719	115200	50794230	5050	5050	5050	5050	0
448	20230719	115100	50794230	5050	5050	5050	5050	0
449	20230719	115000	50794230	5050	5050	5050	5050	3
450	20230719	114900	50779080	5030	5030	5030	5030	200
451	20230719	114800	49773080	5030	5030	5030	5030	200
452	20230719	114700	48767080	5040	5040	5040	5040	4
453	20230719	114600	48746920	5030	5030	5030	5030	1
454	20230719	114500	48741890	5040	5040	5040	5040	56
455	20230719	114400	48459650	5030	5030	5030	5030	46
456	20230719	114300	48228270	5030	5030	5030	5030	0
457	20230719	114200	48228270	5030	5030	5030	5030	1
458	20230719	114100	48223240	5040	5040	5040	5040	0
459	20230719	114000	48223240	5040	5040	5040	5040	5
460	20230719	113900	48198040	5030	5030	5030	5030	0
461	20230719	113800	48198040	5030	5030	5030	5030	0
462	20230719	113700	48198040	5030	5030	5030	5030	0
463	20230719	113600	48198040	5030	5030	5030	5030	1
464	20230719	113500	48193010	5040	5040	5040	5040	0
465	20230719	113400	48193010	5040	5040	5040	5040	0
466	20230719	113300	48193010	5040	5040	5040	5040	1
467	20230719	113200	48187970	5040	5040	5040	5030	46
468	20230719	113100	47956140	5040	5040	5040	5040	111
469	20230719	113000	47396700	5060	5060	5060	5060	0
470	20230719	112900	47396700	5060	5060	5060	5060	0
471	20230719	112800	47396700	5060	5060	5060	5060	0
472	20230719	112700	47396700	5060	5060	5060	5060	0
473	20230719	112600	47396700	5060	5060	5060	5060	0
474	20230719	112500	47396700	5060	5060	5060	5060	0
475	20230719	112400	47396700	5060	5060	5060	5060	0
476	20230719	112300	47396700	5060	5060	5060	5060	0
477	20230719	112200	47396700	5060	5060	5060	5060	0
478	20230719	112100	47396700	5060	5060	5060	5060	0
479	20230719	112000	47396700	5060	5060	5060	5060	2
480	20230719	111900	47386580	5040	5040	5040	5040	111
481	20230719	111800	46827140	5040	5040	5040	5040	0
482	20230719	111700	46827140	5040	5040	5040	5040	0
483	20230719	111600	46827140	5040	5040	5040	5040	2
484	20230719	111500	46817060	5030	5030	5030	5030	0
485	20230719	111400	46817060	5030	5030	5030	5030	30
486	20230719	111300	46666160	5030	5030	5030	5030	0
487	20230719	111200	46666160	5030	5030	5030	5030	0
488	20230719	111100	46666160	5030	5030	5030	5030	0
489	20230719	111000	46666160	5030	5030	5030	5030	25
490	20230719	110900	46540410	5030	5030	5030	5030	0
491	20230719	110800	46540410	5030	5030	5030	5030	0
492	20230719	110700	46540410	5030	5030	5030	5030	0
493	20230719	110600	46540410	5030	5030	5030	5030	221
494	20230719	110500	45428780	5050	5050	5050	5050	0
495	20230719	110400	45428780	5050	5050	5050	5050	0
496	20230719	110300	45428780	5050	5050	5050	5050	0
497	20230719	110200	45428780	5050	5050	5050	5050	0
498	20230719	110100	45428780	5050	5050	5050	5050	0
499	20230719	110000	45428780	5050	5050	5050	5050	2
500	20230719	105900	45418680	5050	5050	5050	5050	0
501	20230719	105800	45418680	5050	5050	5050	5050	0
502	20230719	105700	45418680	5050	5050	5050	5050	3
503	20230719	105600	45403530	5030	5030	5030	5030	0
504	20230719	105500	45403530	5030	5030	5030	5030	1
505	20230719	105400	45398500	5060	5040	5060	5040	31
506	20230719	105300	45241940	5050	5050	5050	5050	5
507	20230719	105200	45216690	5030	5030	5030	5030	0
508	20230719	105100	45216690	5030	5030	5030	5030	0
509	20230719	105000	45216690	5030	5030	5030	5030	190
510	20230719	104900	44260990	5030	5030	5030	5030	507
511	20230719	104800	41710780	5040	5040	5040	5040	2
512	20230719	104700	41700700	5030	5030	5030	5030	28
513	20230719	104600	41559860	5050	5050	5050	5050	2
514	20230719	104500	41549760	5060	5060	5060	5060	0
515	20230719	104400	41549760	5060	5060	5060	5060	0
516	20230719	104300	41549760	5060	5060	5060	5060	0
517	20230719	104200	41549760	5060	5060	5060	5060	0
518	20230719	104100	41549760	5060	5060	5060	5060	0
519	20230719	104000	41549760	5060	5060	5060	5060	0
520	20230719	103900	41549760	5060	5060	5060	5060	0
521	20230719	103800	41549760	5060	5060	5060	5060	0
522	20230719	103700	41549760	5060	5060	5060	5060	0
523	20230719	103600	41549760	5060	5060	5060	5060	0
524	20230719	103500	41549760	5060	5060	5060	5060	1
525	20230719	103400	41544700	5030	5030	5030	5030	243
526	20230719	103300	40322410	5060	5060	5060	5060	0
527	20230719	103200	40322410	5060	5060	5060	5060	0
528	20230719	103100	40322410	5060	5060	5060	5060	0
529	20230719	103000	40322410	5060	5060	5060	5060	2
530	20230719	102900	40312290	5030	5030	5030	5030	1002
531	20230719	102800	35272230	5040	5040	5040	5040	0
532	20230719	102700	35272230	5040	5040	5040	5040	0
533	20230719	102600	35272230	5040	5040	5040	5040	0
534	20230719	102500	35272230	5040	5030	5060	5030	24
535	20230719	102400	35151320	5030	5040	5040	5030	346
536	20230719	102300	33408420	5060	5060	5060	5060	0
537	20230719	102200	33408420	5060	5060	5060	5060	0
538	20230719	102100	33408420	5060	5060	5060	5060	0
539	20230719	102000	33408420	5060	5060	5060	5060	0
540	20230719	101900	33408420	5060	5060	5060	5060	0
541	20230719	101800	33408420	5060	5060	5060	5060	0
542	20230719	101700	33408420	5060	5060	5060	5060	0
543	20230719	101600	33408420	5060	5060	5060	5060	0
544	20230719	101500	33408420	5060	5060	5060	5060	100
545	20230719	101400	32902420	5060	5060	5060	5060	0
546	20230719	101300	32902420	5060	5060	5060	5060	0
547	20230719	101200	32902420	5060	5060	5060	5060	0
548	20230719	101100	32902420	5060	5050	5060	5050	55
549	20230719	101000	32624660	5040	5040	5040	5040	0
550	20230719	100900	32624660	5040	5040	5040	5040	407
551	20230719	100800	30573380	5040	5040	5040	5040	0
552	20230719	100700	30573380	5040	5040	5040	5040	507
553	20230719	100600	28018100	5040	5040	5040	5040	0
554	20230719	100500	28018100	5040	5040	5040	5040	0
555	20230719	100400	28018100	5040	5040	5040	5040	0
556	20230719	100300	28018100	5040	5040	5040	5040	0
557	20230719	100200	28018100	5040	5040	5040	5040	0
558	20230719	100100	28018100	5040	5040	5040	5040	0
559	20230719	100000	28018100	5040	5040	5040	5040	0
560	20230719	095900	28018100	5040	5040	5040	5040	0
561	20230719	095800	28018100	5040	5040	5040	5040	0
562	20230719	095700	28018100	5040	5040	5040	5040	0
563	20230719	095600	28018100	5040	5040	5040	5040	0
564	20230719	095500	28018100	5040	5040	5040	5040	0
565	20230719	095400	28018100	5040	5040	5040	5040	51
566	20230719	095300	27761060	5040	5040	5040	5040	1
567	20230719	095200	27756020	5060	5060	5060	5060	0
568	20230719	095100	27756020	5060	5040	5060	5040	4
569	20230719	095000	27735840	5040	5050	5050	5040	501
570	20230719	094900	25205800	5060	5060	5060	5060	0
571	20230719	094800	25205800	5060	5060	5060	5060	4
572	20230719	094700	25185560	5040	5040	5040	5040	0
573	20230719	094600	25185560	5040	5040	5040	5040	175
574	20230719	094500	24303560	5060	5060	5060	5060	0
575	20230719	094400	24303560	5060	5060	5060	5060	0
576	20230719	094300	24303560	5060	5060	5060	5060	0
577	20230719	094200	24303560	5060	5050	5060	5050	50
578	20230719	094100	24050900	5040	5040	5040	5040	0
579	20230719	094000	24050900	5040	5040	5040	5040	0
580	20230719	093900	24050900	5040	5040	5040	5040	14
581	20230719	093800	23980340	5050	5050	5050	5050	0
582	20230719	093700	23980340	5050	5050	5050	5050	2
583	20230719	093600	23970240	5060	5040	5060	5030	106
584	20230719	093500	23436580	5060	5060	5060	5060	0
585	20230719	093400	23436580	5060	5040	5060	5040	33
586	20230719	093300	23270200	5020	5020	5020	5020	47
587	20230719	093200	23034260	5060	5040	5060	5040	8
588	20230719	093100	22993880	5020	5020	5040	5020	1177
589	20230719	093000	17082430	5030	5030	5030	5030	430
590	20230719	092900	14919530	5030	5030	5030	5030	123
591	20230719	092800	14300840	5040	5050	5050	5040	107
592	20230719	092700	13761500	5040	5040	5040	5040	0
593	20230719	092600	13761500	5040	5040	5040	5040	76
594	20230719	092500	13378460	5040	5050	5050	5040	2
595	20230719	092400	13368370	5040	5040	5040	5040	71
596	20230719	092300	13010530	5040	5040	5040	5040	5
597	20230719	092200	12985330	5040	5040	5040	5040	0
598	20230719	092100	12985330	5040	5040	5040	5040	91
599	20230719	092000	12526690	5050	5050	5050	5050	0
600	20230719	091900	12526690	5050	5050	5050	5050	387
601	20230719	091800	10572340	5050	5050	5050	5050	9
602	20230719	091700	10526890	5050	5050	5050	5050	0
603	20230719	091600	10526890	5050	5050	5050	5050	0
604	20230719	091500	10526890	5050	5050	5050	5050	0
605	20230719	091400	10526890	5050	5030	5050	5030	43
606	20230719	091300	10310580	5030	5030	5030	5030	0
607	20230719	091200	10310580	5030	5040	5040	5030	651
608	20230719	091100	7029560	5040	5050	5050	5040	540
609	20230719	091000	4302690	5060	5060	5060	5060	3
610	20230719	090900	4287510	5050	5050	5050	5050	224
611	20230719	090800	3156310	5050	5050	5050	5050	153
612	20230719	090700	2383660	5060	5060	5060	5060	5
613	20230719	090600	2358360	5060	5060	5060	5060	0
614	20230719	090500	2358360	5060	5060	5060	5060	0
615	20230719	090400	2358360	5060	5070	5070	5060	55
616	20230719	090300	2079610	5050	5050	5050	5050	1
617	20230719	090200	2074560	5060	5070	5070	5060	194
618	20230719	090100	1092200	5080	5080	5080	5080	100
619	20230719	090000	584200	5080	5080	5080	5080	115