KissMeData/038950/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	191200	46928990	5040	5040	5040	5040	258
3	20230720	191100	46928990	5040	5040	5040	5040	0
4	20230720	191000	46928990	5040	5040	5040	5040	0
5	20230720	190900	46928990	5040	5040	5040	5040	0
6	20230720	190800	46928990	5040	5040	5040	5040	0
7	20230720	190700	46928990	5040	5040	5040	5040	0
8	20230720	190600	46928990	5040	5040	5040	5040	0
9	20230720	190500	46928990	5040	5040	5040	5040	0
10	20230720	190400	46928990	5040	5040	5040	5040	0
11	20230720	190300	46928990	5040	5040	5040	5040	0
12	20230720	190200	46928990	5040	5040	5040	5040	0
13	20230720	190100	46928990	5040	5040	5040	5040	0
14	20230720	190000	46928990	5040	5040	5040	5040	0
15	20230720	185900	46928990	5040	5040	5040	5040	0
16	20230720	185800	46928990	5040	5040	5040	5040	0
17	20230720	185700	46928990	5040	5040	5040	5040	0
18	20230720	185600	46928990	5040	5040	5040	5040	0
19	20230720	185500	46928990	5040	5040	5040	5040	0
20	20230720	185400	46928990	5040	5040	5040	5040	0
21	20230720	185300	46928990	5040	5040	5040	5040	0
22	20230720	185200	46928990	5040	5040	5040	5040	0
23	20230720	185100	46928990	5040	5040	5040	5040	0
24	20230720	185000	46928990	5040	5040	5040	5040	0
25	20230720	184900	46928990	5040	5040	5040	5040	0
26	20230720	184800	46928990	5040	5040	5040	5040	0
27	20230720	184700	46928990	5040	5040	5040	5040	0
28	20230720	184600	46928990	5040	5040	5040	5040	0
29	20230720	184500	46928990	5040	5040	5040	5040	0
30	20230720	184400	46928990	5040	5040	5040	5040	0
31	20230720	184300	46928990	5040	5040	5040	5040	0
32	20230720	184200	46928990	5040	5040	5040	5040	258
33	20230720	184100	46928990	5040	5040	5040	5040	0
34	20230720	184000	46928990	5040	5040	5040	5040	0
35	20230720	183900	46928990	5040	5040	5040	5040	0
36	20230720	183800	46928990	5040	5040	5040	5040	0
37	20230720	183700	46928990	5040	5040	5040	5040	0
38	20230720	183600	46928990	5040	5040	5040	5040	0
39	20230720	183500	46928990	5040	5040	5040	5040	0
40	20230720	183400	46928990	5040	5040	5040	5040	0
41	20230720	183300	46928990	5040	5040	5040	5040	0
42	20230720	183200	46928990	5040	5040	5040	5040	0
43	20230720	183100	46928990	5040	5040	5040	5040	0
44	20230720	183000	46928990	5040	5040	5040	5040	0
45	20230720	182900	46928990	5040	5040	5040	5040	0
46	20230720	182800	46928990	5040	5040	5040	5040	0
47	20230720	182700	46928990	5040	5040	5040	5040	0
48	20230720	182600	46928990	5040	5040	5040	5040	0
49	20230720	182500	46928990	5040	5040	5040	5040	0
50	20230720	182400	46928990	5040	5040	5040	5040	0
51	20230720	182300	46928990	5040	5040	5040	5040	0
52	20230720	182200	46928990	5040	5040	5040	5040	0
53	20230720	182100	46928990	5040	5040	5040	5040	0
54	20230720	182000	46928990	5040	5040	5040	5040	0
55	20230720	181900	46928990	5040	5040	5040	5040	0
56	20230720	181800	46928990	5040	5040	5040	5040	0
57	20230720	181700	46928990	5040	5040	5040	5040	0
58	20230720	181600	46928990	5040	5040	5040	5040	0
59	20230720	181500	46928990	5040	5040	5040	5040	0
60	20230720	181400	46928990	5040	5040	5040	5040	0
61	20230720	181300	46928990	5040	5040	5040	5040	0
62	20230720	181200	46928990	5040	5040	5040	5040	258
63	20230720	181100	46928990	5040	5040	5040	5040	0
64	20230720	181000	46928990	5040	5040	5040	5040	0
65	20230720	180900	46928990	5040	5040	5040	5040	0
66	20230720	180800	46928990	5040	5040	5040	5040	0
67	20230720	180700	46928990	5040	5040	5040	5040	0
68	20230720	180600	46928990	5040	5040	5040	5040	0
69	20230720	180500	46928990	5040	5040	5040	5040	0
70	20230720	180400	46928990	5040	5040	5040	5040	0
71	20230720	180300	46928990	5040	5040	5040	5040	0
72	20230720	180200	46928990	5040	5040	5040	5040	0
73	20230720	180100	46928990	5040	5040	5040	5040	0
74	20230720	180000	46928990	5040	5040	5040	5040	0
75	20230720	175900	46928990	5040	5040	5040	5040	0
76	20230720	175800	46928990	5040	5040	5040	5040	0
77	20230720	175700	46928990	5040	5040	5040	5040	0
78	20230720	175600	46928990	5040	5040	5040	5040	0
79	20230720	175500	46928990	5040	5040	5040	5040	0
80	20230720	175400	46928990	5040	5040	5040	5040	0
81	20230720	175300	46928990	5040	5040	5040	5040	0
82	20230720	175200	46928990	5040	5040	5040	5040	0
83	20230720	175100	46928990	5040	5040	5040	5040	0
84	20230720	175000	46928990	5040	5040	5040	5040	0
85	20230720	174900	46928990	5040	5040	5040	5040	0
86	20230720	174800	46928990	5040	5040	5040	5040	0
87	20230720	174700	46928990	5040	5040	5040	5040	0
88	20230720	174600	46928990	5040	5040	5040	5040	0
89	20230720	174500	46928990	5040	5040	5040	5040	0
90	20230720	174400	46928990	5040	5040	5040	5040	0
91	20230720	174300	46928990	5040	5040	5040	5040	0
92	20230720	174200	46928990	5040	5040	5040	5040	258
93	20230720	174100	46928990	5040	5040	5040	5040	0
94	20230720	174000	46928990	5040	5040	5040	5040	0
95	20230720	173900	46928990	5040	5040	5040	5040	0
96	20230720	173800	46928990	5040	5040	5040	5040	0
97	20230720	173700	46928990	5040	5040	5040	5040	0
98	20230720	173600	46928990	5040	5040	5040	5040	0
99	20230720	173500	46928990	5040	5040	5040	5040	0
100	20230720	173400	46928990	5040	5040	5040	5040	0
101	20230720	173300	46928990	5040	5040	5040	5040	0
102	20230720	173200	46928990	5040	5040	5040	5040	0
103	20230720	173100	46928990	5040	5040	5040	5040	0
104	20230720	173000	46928990	5040	5040	5040	5040	0
105	20230720	172900	46928990	5040	5040	5040	5040	0
106	20230720	172800	46928990	5040	5040	5040	5040	0
107	20230720	172700	46928990	5040	5040	5040	5040	0
108	20230720	172600	46928990	5040	5040	5040	5040	0
109	20230720	172500	46928990	5040	5040	5040	5040	0
110	20230720	172400	46928990	5040	5040	5040	5040	0
111	20230720	172300	46928990	5040	5040	5040	5040	0
112	20230720	172200	46928990	5040	5040	5040	5040	0
113	20230720	172100	46928990	5040	5040	5040	5040	0
114	20230720	172000	46928990	5040	5040	5040	5040	0
115	20230720	171900	46928990	5040	5040	5040	5040	0
116	20230720	171800	46928990	5040	5040	5040	5040	0
117	20230720	171700	46928990	5040	5040	5040	5040	0
118	20230720	171600	46928990	5040	5040	5040	5040	0
119	20230720	171500	46928990	5040	5040	5040	5040	0
120	20230720	171400	46928990	5040	5040	5040	5040	0
121	20230720	171300	46928990	5040	5040	5040	5040	0
122	20230720	171200	46928990	5040	5040	5040	5040	258
123	20230720	171100	46928990	5040	5040	5040	5040	0
124	20230720	171000	46928990	5040	5040	5040	5040	0
125	20230720	170900	46928990	5040	5040	5040	5040	0
126	20230720	170800	46928990	5040	5040	5040	5040	0
127	20230720	170700	46928990	5040	5040	5040	5040	0
128	20230720	170600	46928990	5040	5040	5040	5040	0
129	20230720	170500	46928990	5040	5040	5040	5040	0
130	20230720	170400	46928990	5040	5040	5040	5040	0
131	20230720	170300	46928990	5040	5040	5040	5040	0
132	20230720	170200	46928990	5040	5040	5040	5040	0
133	20230720	170100	46928990	5040	5040	5040	5040	0
134	20230720	170000	46928990	5040	5040	5040	5040	0
135	20230720	165900	46928990	5040	5040	5040	5040	0
136	20230720	165800	46928990	5040	5040	5040	5040	0
137	20230720	165700	46928990	5040	5040	5040	5040	0
138	20230720	165600	46928990	5040	5040	5040	5040	0
139	20230720	165500	46928990	5040	5040	5040	5040	0
140	20230720	165400	46928990	5040	5040	5040	5040	0
141	20230720	165300	46928990	5040	5040	5040	5040	0
142	20230720	165200	46928990	5040	5040	5040	5040	0
143	20230720	165100	46928990	5040	5040	5040	5040	0
144	20230720	165000	46928990	5040	5040	5040	5040	0
145	20230720	164900	46928990	5040	5040	5040	5040	0
146	20230720	164800	46928990	5040	5040	5040	5040	0
147	20230720	164700	46928990	5040	5040	5040	5040	0
148	20230720	164600	46928990	5040	5040	5040	5040	0
149	20230720	164500	46928990	5040	5040	5040	5040	0
150	20230720	164400	46928990	5040	5040	5040	5040	0
151	20230720	164300	46928990	5040	5040	5040	5040	0
152	20230720	164200	46928990	5040	5040	5040	5040	258
153	20230720	164100	46928990	5040	5040	5040	5040	0
154	20230720	164000	46928990	5040	5040	5040	5040	0
155	20230720	163900	46928990	5040	5040	5040	5040	0
156	20230720	163800	46928990	5040	5040	5040	5040	0
157	20230720	163700	46928990	5040	5040	5040	5040	0
158	20230720	163600	46928990	5040	5040	5040	5040	0
159	20230720	163500	46928990	5040	5040	5040	5040	0
160	20230720	163400	46928990	5040	5040	5040	5040	0
161	20230720	163300	46928990	5040	5040	5040	5040	0
162	20230720	163200	46928990	5040	5040	5040	5040	0
163	20230720	163100	46928990	5040	5040	5040	5040	0
164	20230720	163000	46928990	5040	5040	5040	5040	0
165	20230720	162900	46928990	5040	5040	5040	5040	0
166	20230720	162800	46928990	5040	5040	5040	5040	0
167	20230720	162700	46928990	5040	5040	5040	5040	0
168	20230720	162600	46928990	5040	5040	5040	5040	0
169	20230720	162500	46928990	5040	5040	5040	5040	0
170	20230720	162400	46928990	5040	5040	5040	5040	0
171	20230720	162300	46928990	5040	5040	5040	5040	0
172	20230720	162200	46928990	5040	5040	5040	5040	0
173	20230720	162100	46928990	5040	5040	5040	5040	0
174	20230720	162000	46928990	5040	5040	5040	5040	0
175	20230720	161900	46928990	5040	5040	5040	5040	0
176	20230720	161800	46928990	5040	5040	5040	5040	0
177	20230720	161700	46928990	5040	5040	5040	5040	0
178	20230720	161600	46928990	5040	5040	5040	5040	0
179	20230720	161500	46928990	5040	5040	5040	5040	0
180	20230720	161400	46928990	5040	5040	5040	5040	0
181	20230720	161300	46928990	5040	5040	5040	5040	0
182	20230720	161200	46928990	5040	5040	5040	5040	258
183	20230720	161100	46928990	5040	5040	5040	5040	0
184	20230720	161000	46928990	5040	5040	5040	5040	0
185	20230720	160900	46928990	5040	5040	5040	5040	0
186	20230720	160800	46928990	5040	5040	5040	5040	0
187	20230720	160700	46928990	5040	5040	5040	5040	0
188	20230720	160600	46928990	5040	5040	5040	5040	0
189	20230720	160500	46928990	5040	5040	5040	5040	0
190	20230720	160400	46928990	5040	5040	5040	5040	0
191	20230720	160300	46928990	5040	5040	5040	5040	0
192	20230720	160200	46928990	5040	5040	5040	5040	0
193	20230720	160100	46928990	5040	5040	5040	5040	0
194	20230720	160000	46928990	5040	5040	5040	5040	0
195	20230720	155900	46928990	5040	5040	5040	5040	0
196	20230720	155800	46928990	5040	5040	5040	5040	0
197	20230720	155700	46928990	5040	5040	5040	5040	0
198	20230720	155600	46928990	5040	5040	5040	5040	0
199	20230720	155500	46928990	5040	5040	5040	5040	0
200	20230720	155400	46928990	5040	5040	5040	5040	0
201	20230720	155300	46928990	5040	5040	5040	5040	0
202	20230720	155200	46928990	5040	5040	5040	5040	0
203	20230720	155100	46928990	5040	5040	5040	5040	0
204	20230720	155000	46928990	5040	5040	5040	5040	0
205	20230720	154900	46928990	5040	5040	5040	5040	0
206	20230720	154800	46928990	5040	5040	5040	5040	0
207	20230720	154700	46928990	5040	5040	5040	5040	0
208	20230720	154600	46928990	5040	5040	5040	5040	0
209	20230720	154500	46928990	5040	5040	5040	5040	0
210	20230720	154400	46928990	5040	5040	5040	5040	0
211	20230720	154300	46928990	5040	5040	5040	5040	0
212	20230720	154200	46928990	5040	5040	5040	5040	258
213	20230720	154100	46928990	5040	5040	5040	5040	0
214	20230720	154000	46928990	5040	5040	5040	5040	0
215	20230720	153900	46928990	5040	5040	5040	5040	0
216	20230720	153800	46928990	5040	5040	5040	5040	0
217	20230720	153700	46928990	5040	5040	5040	5040	0
218	20230720	153600	46928990	5040	5040	5040	5040	0
219	20230720	153500	46928990	5040	5040	5040	5040	0
220	20230720	153400	46928990	5040	5040	5040	5040	0
221	20230720	153300	46928990	5040	5040	5040	5040	0
222	20230720	153200	46928990	5040	5040	5040	5040	0
223	20230720	153100	46928990	5040	5040	5040	5040	0
224	20230720	153000	46928990	5040	5040	5040	5040	258
225	20230720	152900	45628670	5040	5040	5040	5040	0
226	20230720	152800	45628670	5040	5040	5040	5040	0
227	20230720	152700	45628670	5040	5040	5040	5040	0
228	20230720	152600	45628670	5040	5040	5040	5040	0
229	20230720	152500	45628670	5040	5040	5040	5040	0
230	20230720	152400	45628670	5040	5040	5040	5040	0
231	20230720	152300	45628670	5040	5040	5040	5040	0
232	20230720	152200	45628670	5040	5040	5040	5040	0
233	20230720	152100	45628670	5040	5040	5040	5040	0
234	20230720	152000	45628670	5040	5040	5040	5040	0
235	20230720	151900	45628670	5040	5040	5040	5040	10
236	20230720	151800	45578270	5040	5040	5040	5040	0
237	20230720	151700	45578270	5040	5000	5040	5000	107
238	20230720	151600	45042990	5040	5040	5040	5040	0
239	20230720	151500	45042990	5040	5040	5040	5040	0
240	20230720	151400	45042990	5040	5040	5040	5040	0
241	20230720	151300	45042990	5040	5040	5040	5040	0
242	20230720	151200	45042990	5040	5040	5040	5040	0
243	20230720	151100	45042990	5040	5040	5040	5040	0
244	20230720	151000	45042990	5040	5040	5040	5040	0
245	20230720	150900	45042990	5040	5040	5040	5040	0
246	20230720	150800	45042990	5040	5040	5040	5040	0
247	20230720	150700	45042990	5040	5040	5040	5040	0
248	20230720	150600	45042990	5040	5040	5040	5040	0
249	20230720	150500	45042990	5040	5040	5040	5040	40
250	20230720	150400	44841390	5040	5040	5040	5040	0
251	20230720	150300	44841390	5040	5040	5040	5040	0
252	20230720	150200	44841390	5040	5040	5040	5040	0
253	20230720	150100	44841390	5040	5040	5040	5040	0
254	20230720	150000	44841390	5040	5040	5040	5040	0
255	20230720	145900	44841390	5040	5040	5040	5040	0
256	20230720	145800	44841390	5040	5040	5040	5040	0
257	20230720	145700	44841390	5040	5040	5040	5040	0
258	20230720	145600	44841390	5040	5040	5040	5040	0
259	20230720	145500	44841390	5040	5040	5040	5040	0
260	20230720	145400	44841390	5040	5040	5040	5040	4
261	20230720	145300	44821230	5000	5000	5000	5000	0
262	20230720	145200	44821230	5000	5040	5040	5000	4
263	20230720	145100	44801140	5040	5040	5040	5040	0
264	20230720	145000	44801140	5040	5040	5040	5040	0
265	20230720	144900	44801140	5040	5000	5040	5000	18
266	20230720	144800	44710940	5040	5040	5040	5040	0
267	20230720	144700	44710940	5040	5040	5040	5040	0
268	20230720	144600	44710940	5040	5040	5040	5040	0
269	20230720	144500	44710940	5040	5040	5040	5040	4
270	20230720	144400	44690780	5000	5000	5000	5000	5
271	20230720	144300	44665780	5040	5040	5040	5040	0
272	20230720	144200	44665780	5040	5040	5040	5040	0
273	20230720	144100	44665780	5040	5040	5040	5040	0
274	20230720	144000	44665780	5040	5040	5040	5040	0
275	20230720	143900	44665780	5040	5040	5040	5040	0
276	20230720	143800	44665780	5040	5040	5040	5040	0
277	20230720	143700	44665780	5040	5010	5040	5000	403
278	20230720	143600	42647280	5050	5050	5050	5050	0
279	20230720	143500	42647280	5050	5050	5050	5050	0
280	20230720	143400	42647280	5050	5050	5050	5050	0
281	20230720	143300	42647280	5050	5050	5050	5050	0
282	20230720	143200	42647280	5050	5050	5050	5050	0
283	20230720	143100	42647280	5050	5050	5050	5050	0
284	20230720	143000	42647280	5050	5050	5050	5050	0
285	20230720	142900	42647280	5050	5050	5050	5050	0
286	20230720	142800	42647280	5050	5050	5050	5050	0
287	20230720	142700	42647280	5050	5050	5050	5050	0
288	20230720	142600	42647280	5050	5050	5050	5050	0
289	20230720	142500	42647280	5050	5050	5050	5050	0
290	20230720	142400	42647280	5050	5050	5050	5050	0
291	20230720	142300	42647280	5050	5050	5050	5050	0
292	20230720	142200	42647280	5050	5050	5050	5050	1
293	20230720	142100	42642230	5060	5060	5060	5060	0
294	20230720	142000	42642230	5060	5060	5060	5060	0
295	20230720	141900	42642230	5060	5060	5060	5060	0
296	20230720	141800	42642230	5060	5060	5060	5060	0
297	20230720	141700	42642230	5060	5050	5060	5050	1000
298	20230720	141600	37583850	5050	5050	5050	5050	0
299	20230720	141500	37583850	5050	5050	5050	5050	0
300	20230720	141400	37583850	5050	5050	5050	5050	0
301	20230720	141300	37583850	5050	5050	5050	5050	0
302	20230720	141200	37583850	5050	5050	5050	5050	0
303	20230720	141100	37583850	5050	5050	5050	5050	4
304	20230720	141000	37563650	5010	5010	5010	5010	1
305	20230720	140900	37558640	5050	5050	5050	5050	0
306	20230720	140800	37558640	5050	5050	5050	5050	4
307	20230720	140700	37538440	5020	5030	5030	5020	7
308	20230720	140600	37503290	5030	5030	5030	5030	6
309	20230720	140500	37473110	5030	5040	5060	5030	180
310	20230720	140400	36565950	5040	5040	5040	5040	0
311	20230720	140300	36565950	5040	5040	5040	5040	0
312	20230720	140200	36565950	5040	5040	5040	5040	0
313	20230720	140100	36565950	5040	5040	5040	5040	0
314	20230720	140000	36565950	5040	5040	5040	5040	0
315	20230720	135900	36565950	5040	5040	5040	5040	0
316	20230720	135800	36565950	5040	5040	5040	5040	0
317	20230720	135700	36565950	5040	5040	5040	5040	0
318	20230720	135600	36565950	5040	5040	5040	5040	0
319	20230720	135500	36565950	5040	5040	5040	5040	0
320	20230720	135400	36565950	5040	5040	5040	5040	20
321	20230720	135300	36465150	5040	5040	5040	5040	0
322	20230720	135200	36465150	5040	5040	5040	5040	0
323	20230720	135100	36465150	5040	5040	5040	5040	0
324	20230720	135000	36465150	5040	5040	5040	5040	0
325	20230720	134900	36465150	5040	5040	5040	5040	0
326	20230720	134800	36465150	5040	5040	5040	5040	0
327	20230720	134700	36465150	5040	5040	5040	5040	0
328	20230720	134600	36465150	5040	5040	5040	5040	0
329	20230720	134500	36465150	5040	5040	5040	5040	0
330	20230720	134400	36465150	5040	5040	5040	5040	0
331	20230720	134300	36465150	5040	5040	5040	5040	0
332	20230720	134200	36465150	5040	5040	5040	5040	0
333	20230720	134100	36465150	5040	5040	5040	5040	0
334	20230720	134000	36465150	5040	5040	5040	5040	0
335	20230720	133900	36465150	5040	5040	5040	5040	0
336	20230720	133800	36465150	5040	5040	5040	5040	0
337	20230720	133700	36465150	5040	5040	5040	5040	0
338	20230720	133600	36465150	5040	5040	5040	5040	0
339	20230720	133500	36465150	5040	5040	5040	5040	0
340	20230720	133400	36465150	5040	5040	5040	5040	0
341	20230720	133300	36465150	5040	5040	5040	5040	6
342	20230720	133200	36434910	5000	5000	5000	5000	0
343	20230720	133100	36434910	5000	5010	5010	5000	2
344	20230720	133000	36424900	5020	5050	5060	5020	10
345	20230720	132900	36374460	5050	5050	5050	5050	0
346	20230720	132800	36374460	5050	5050	5050	5050	0
347	20230720	132700	36374460	5050	5050	5050	5050	1
348	20230720	132600	36369410	5060	5060	5060	5060	0
349	20230720	132500	36369410	5060	5060	5060	5060	0
350	20230720	132400	36369410	5060	5060	5060	5060	0
351	20230720	132300	36369410	5060	5060	5060	5060	0
352	20230720	132200	36369410	5060	5060	5060	5060	0
353	20230720	132100	36369410	5060	5060	5060	5060	0
354	20230720	132000	36369410	5060	5060	5060	5060	0
355	20230720	131900	36369410	5060	5060	5060	5060	0
356	20230720	131800	36369410	5060	5020	5060	5010	316
357	20230720	131700	34784820	5060	5060	5060	5060	0
358	20230720	131600	34784820	5060	5060	5060	5060	0
359	20230720	131500	34784820	5060	5060	5060	5060	0
360	20230720	131400	34784820	5060	5060	5060	5060	0
361	20230720	131300	34784820	5060	5060	5060	5060	0
362	20230720	131200	34784820	5060	5060	5060	5060	0
363	20230720	131100	34784820	5060	5060	5060	5060	0
364	20230720	131000	34784820	5060	5060	5060	5060	0
365	20230720	130900	34784820	5060	5060	5060	5060	0
366	20230720	130800	34784820	5060	5060	5060	5060	0
367	20230720	130700	34784820	5060	5060	5060	5060	0
368	20230720	130600	34784820	5060	5060	5060	5060	0
369	20230720	130500	34784820	5060	5060	5060	5060	0
370	20230720	130400	34784820	5060	5060	5060	5060	1
371	20230720	130300	34779760	5060	5060	5060	5060	0
372	20230720	130200	34779760	5060	5060	5060	5060	0
373	20230720	130100	34779760	5060	5060	5060	5060	0
374	20230720	130000	34779760	5060	5060	5060	5060	0
375	20230720	125900	34779760	5060	5060	5060	5060	0
376	20230720	125800	34779760	5060	5060	5060	5060	0
377	20230720	125700	34779760	5060	5060	5060	5060	0
378	20230720	125600	34779760	5060	5060	5060	5060	2
379	20230720	125500	34769640	5030	5030	5030	5030	7
380	20230720	125400	34734430	5060	5060	5060	5060	0
381	20230720	125300	34734430	5060	5060	5060	5060	0
382	20230720	125200	34734430	5060	5060	5060	5060	0
383	20230720	125100	34734430	5060	5060	5060	5060	0
384	20230720	125000	34734430	5060	5060	5060	5060	0
385	20230720	124900	34734430	5060	5060	5060	5060	0
386	20230720	124800	34734430	5060	5060	5060	5060	0
387	20230720	124700	34734430	5060	5060	5060	5060	0
388	20230720	124600	34734430	5060	5060	5060	5060	0
389	20230720	124500	34734430	5060	5060	5060	5060	0
390	20230720	124400	34734430	5060	5060	5060	5060	0
391	20230720	124300	34734430	5060	5060	5060	5060	0
392	20230720	124200	34734430	5060	5060	5060	5060	0
393	20230720	124100	34734430	5060	5060	5060	5060	0
394	20230720	124000	34734430	5060	5060	5060	5060	0
395	20230720	123900	34734430	5060	5060	5060	5060	0
396	20230720	123800	34734430	5060	5060	5060	5060	0
397	20230720	123700	34734430	5060	5060	5060	5060	0
398	20230720	123600	34734430	5060	5060	5060	5060	0
399	20230720	123500	34734430	5060	5060	5060	5060	0
400	20230720	123400	34734430	5060	5060	5060	5060	0
401	20230720	123300	34734430	5060	5060	5060	5060	5
402	20230720	123200	34709130	5040	5040	5040	5040	150
403	20230720	123100	33953130	5060	5060	5060	5060	6
404	20230720	123000	33922770	5020	5060	5060	5020	12
405	20230720	122900	33862240	5060	5060	5060	5060	0
406	20230720	122800	33862240	5060	5060	5060	5060	0
407	20230720	122700	33862240	5060	5060	5060	5060	22
408	20230720	122600	33750920	5060	5060	5060	5060	0
409	20230720	122500	33750920	5060	5050	5060	5020	166
410	20230720	122400	32912610	5050	5050	5050	5050	0
411	20230720	122300	32912610	5050	5040	5050	5040	70
412	20230720	122200	32559360	5040	5040	5040	5040	400
413	20230720	122100	30543360	5040	5040	5040	5040	0
414	20230720	122000	30543360	5040	5040	5040	5040	0
415	20230720	121900	30543360	5040	5040	5040	5040	0
416	20230720	121800	30543360	5040	5040	5040	5040	0
417	20230720	121700	30543360	5040	5040	5040	5040	0
418	20230720	121600	30543360	5040	5040	5040	5040	0
419	20230720	121500	30543360	5040	5040	5040	5040	0
420	20230720	121400	30543360	5040	5030	5040	5020	117
421	20230720	121300	29954900	5040	5040	5040	5040	0
422	20230720	121200	29954900	5040	5040	5040	5040	0
423	20230720	121100	29954900	5040	5040	5040	5040	0
424	20230720	121000	29954900	5040	5040	5040	5040	0
425	20230720	120900	29954900	5040	5040	5040	5040	0
426	20230720	120800	29954900	5040	5040	5040	5040	0
427	20230720	120700	29954900	5040	5040	5040	5040	0
428	20230720	120600	29954900	5040	5040	5040	5040	0
429	20230720	120500	29954900	5040	5040	5040	5040	0
430	20230720	120400	29954900	5040	5040	5040	5040	0
431	20230720	120300	29954900	5040	5040	5040	5040	0
432	20230720	120200	29954900	5040	5040	5040	5040	0
433	20230720	120100	29954900	5040	5040	5040	5040	0
434	20230720	120000	29954900	5040	5040	5040	5040	0
435	20230720	115900	29954900	5040	5040	5040	5040	0
436	20230720	115800	29954900	5040	5040	5040	5040	0
437	20230720	115700	29954900	5040	5040	5040	5040	0
438	20230720	115600	29954900	5040	5040	5040	5040	0
439	20230720	115500	29954900	5040	5000	5040	5000	7
440	20230720	115400	29919710	5030	5030	5030	5000	22
441	20230720	115300	29809650	5000	5000	5000	5000	30
442	20230720	115200	29659650	5030	5030	5030	5030	3
443	20230720	115100	29644560	5030	5000	5030	5000	6
444	20230720	115000	29614410	5040	5040	5040	5040	0
445	20230720	114900	29614410	5040	5040	5040	5040	0
446	20230720	114800	29614410	5040	5040	5040	5040	0
447	20230720	114700	29614410	5040	5040	5040	5040	0
448	20230720	114600	29614410	5040	5040	5040	5040	0
449	20230720	114500	29614410	5040	5040	5040	5040	0
450	20230720	114400	29614410	5040	5040	5040	5040	1
451	20230720	114300	29609370	5000	5040	5040	5000	6
452	20230720	114200	29579170	5000	5010	5010	5000	40
453	20230720	114100	29378780	5010	5010	5010	5010	1
454	20230720	114000	29373770	5040	5040	5040	5040	0
455	20230720	113900	29373770	5040	5040	5040	5040	0
456	20230720	113800	29373770	5040	5040	5040	5040	4
457	20230720	113700	29353610	5010	5010	5010	5010	1
458	20230720	113600	29348600	5040	5040	5040	5040	0
459	20230720	113500	29348600	5040	5040	5040	5040	0
460	20230720	113400	29348600	5040	5040	5040	5040	0
461	20230720	113300	29348600	5040	5040	5040	5040	3
462	20230720	113200	29333480	5010	5010	5010	5010	1
463	20230720	113100	29328470	5040	5040	5040	5040	0
464	20230720	113000	29328470	5040	5040	5040	5040	0
465	20230720	112900	29328470	5040	5040	5040	5040	0
466	20230720	112800	29328470	5040	5040	5040	5040	0
467	20230720	112700	29328470	5040	5040	5040	5040	0
468	20230720	112600	29328470	5040	5040	5040	5040	0
469	20230720	112500	29328470	5040	5040	5040	5040	0
470	20230720	112400	29328470	5040	5040	5040	5040	1
471	20230720	112300	29323430	5040	5040	5040	5040	0
472	20230720	112200	29323430	5040	5040	5040	5040	0
473	20230720	112100	29323430	5040	5040	5040	5040	1
474	20230720	112000	29318390	5040	5040	5040	5040	0
475	20230720	111900	29318390	5040	5040	5040	5040	0
476	20230720	111800	29318390	5040	5040	5040	5040	0
477	20230720	111700	29318390	5040	5040	5040	5040	0
478	20230720	111600	29318390	5040	5040	5040	5040	5
479	20230720	111500	29293190	5000	5000	5000	5000	0
480	20230720	111400	29293190	5000	5000	5000	5000	0
481	20230720	111300	29293190	5000	5000	5000	5000	0
482	20230720	111200	29293190	5000	5040	5040	5000	6
483	20230720	111100	29262990	5040	5040	5040	5040	5
484	20230720	111000	29237790	5040	5040	5040	5040	0
485	20230720	110900	29237790	5040	5040	5040	5040	0
486	20230720	110800	29237790	5040	5040	5040	5040	5
487	20230720	110700	29212590	5000	5000	5000	5000	1
488	20230720	110600	29207590	5040	5040	5040	5040	0
489	20230720	110500	29207590	5040	5040	5040	5040	1
490	20230720	110400	29202550	5000	5000	5000	5000	0
491	20230720	110300	29202550	5000	5000	5000	5000	0
492	20230720	110200	29202550	5000	5000	5000	5000	0
493	20230720	110100	29202550	5000	5040	5040	5000	181
494	20230720	110000	28297350	5000	5010	5010	5000	37
495	20230720	105900	28111990	5010	5010	5010	5010	1
496	20230720	105800	28106980	5040	5040	5040	5040	0
497	20230720	105700	28106980	5040	5040	5040	5040	10
498	20230720	105600	28056580	5040	5040	5040	5040	0
499	20230720	105500	28056580	5040	5010	5040	5010	5
500	20230720	105400	28031410	5040	5040	5040	5040	0
501	20230720	105300	28031410	5040	5040	5040	5040	0
502	20230720	105200	28031410	5040	5040	5040	5040	0
503	20230720	105100	28031410	5040	5040	5040	5040	0
504	20230720	105000	28031410	5040	5040	5040	5040	0
505	20230720	104900	28031410	5040	5040	5040	5040	0
506	20230720	104800	28031410	5040	5040	5040	5040	2
507	20230720	104700	28021330	5010	5040	5040	5010	4
508	20230720	104600	28001200	5010	5010	5010	5010	0
509	20230720	104500	28001200	5010	5010	5010	5010	1
510	20230720	104400	27996190	5040	5040	5040	5040	3
511	20230720	104300	27981070	5040	5040	5040	5040	51
512	20230720	104200	27724030	5040	5040	5040	5040	4
513	20230720	104100	27703870	5040	5040	5040	5040	0
514	20230720	104000	27703870	5040	5010	5040	5000	184
515	20230720	103900	26782410	5040	5040	5040	5040	0
516	20230720	103800	26782410	5040	5040	5040	5040	0
517	20230720	103700	26782410	5040	5040	5040	5040	0
518	20230720	103600	26782410	5040	5040	5040	5040	0
519	20230720	103500	26782410	5040	5040	5040	5040	0
520	20230720	103400	26782410	5040	5040	5040	5040	4
521	20230720	103300	26762250	5040	5040	5040	5040	0
522	20230720	103200	26762250	5040	5040	5040	5040	0
523	20230720	103100	26762250	5040	5040	5040	5040	3
524	20230720	103000	26747130	5010	5010	5010	5010	0
525	20230720	102900	26747130	5010	5010	5010	5010	0
526	20230720	102800	26747130	5010	5010	5010	5010	0
527	20230720	102700	26747130	5010	5040	5040	5010	4
528	20230720	102600	26727000	5010	5010	5010	5010	28
529	20230720	102500	26586720	5010	5010	5010	5010	0
530	20230720	102400	26586720	5010	5010	5010	5010	0
531	20230720	102300	26586720	5010	5020	5020	5010	102
532	20230720	102200	26075690	5020	5020	5020	5020	1
533	20230720	102100	26070670	5040	5040	5040	5040	0
534	20230720	102000	26070670	5040	5040	5040	5040	0
535	20230720	101900	26070670	5040	5040	5040	5040	0
536	20230720	101800	26070670	5040	5040	5040	5040	0
537	20230720	101700	26070670	5040	5040	5040	5040	0
538	20230720	101600	26070670	5040	5040	5040	5040	1
539	20230720	101500	26065630	5040	5040	5040	5040	0
540	20230720	101400	26065630	5040	5040	5040	5040	0
541	20230720	101300	26065630	5040	5040	5040	5040	0
542	20230720	101200	26065630	5040	5040	5040	5040	0
543	20230720	101100	26065630	5040	5040	5040	5040	0
544	20230720	101000	26065630	5040	5040	5040	5040	0
545	20230720	100900	26065630	5040	5040	5040	5040	0
546	20230720	100800	26065630	5040	5040	5040	5040	0
547	20230720	100700	26065630	5040	5040	5040	5040	0
548	20230720	100600	26065630	5040	5040	5040	5040	0
549	20230720	100500	26065630	5040	5040	5040	5040	10
550	20230720	100400	26015230	5040	5040	5040	5040	0
551	20230720	100300	26015230	5040	5040	5040	5040	0
552	20230720	100200	26015230	5040	5040	5040	5040	3
553	20230720	100100	26000110	5000	5000	5000	5000	17
554	20230720	100000	25915110	5040	5040	5040	5040	0
555	20230720	095900	25915110	5040	5040	5040	5040	0
556	20230720	095800	25915110	5040	5040	5040	5040	0
557	20230720	095700	25915110	5040	5040	5040	5040	0
558	20230720	095600	25915110	5040	5040	5040	5040	0
559	20230720	095500	25915110	5040	5040	5040	5040	4
560	20230720	095400	25894950	4995	5010	5010	4995	3050
561	20230720	095300	10630140	5040	5040	5040	5040	0
562	20230720	095200	10630140	5040	5040	5040	5040	0
563	20230720	095100	10630140	5040	5040	5040	5040	0
564	20230720	095000	10630140	5040	5040	5040	5040	0
565	20230720	094900	10630140	5040	5040	5040	5040	0
566	20230720	094800	10630140	5040	5040	5040	5040	0
567	20230720	094700	10630140	5040	5040	5040	5040	0
568	20230720	094600	10630140	5040	5040	5040	5040	0
569	20230720	094500	10630140	5040	5040	5040	5040	0
570	20230720	094400	10630140	5040	5040	5040	5040	20
571	20230720	094300	10529340	5040	5040	5040	5040	0
572	20230720	094200	10529340	5040	5040	5040	5040	0
573	20230720	094100	10529340	5040	5040	5040	5040	10
574	20230720	094000	10478940	5040	5020	5040	5010	105
575	20230720	093900	9952470	5040	5040	5040	5040	0
576	20230720	093800	9952470	5040	5040	5040	5040	0
577	20230720	093700	9952470	5040	5040	5040	5040	0
578	20230720	093600	9952470	5040	5040	5040	5040	0
579	20230720	093500	9952470	5040	5040	5040	5040	0
580	20230720	093400	9952470	5040	5010	5040	5010	111
581	20230720	093300	9396030	5010	5010	5010	5010	0
582	20230720	093200	9396030	5010	5010	5010	5010	0
583	20230720	093100	9396030	5010	5010	5010	5010	1
584	20230720	093000	9391020	5040	5040	5040	5040	4
585	20230720	092900	9370860	5010	5040	5040	5010	201
586	20230720	092800	8363790	5020	5040	5040	5020	136
587	20230720	092700	7681050	5030	5030	5030	5030	2
588	20230720	092600	7670990	5040	5040	5040	5040	0
589	20230720	092500	7670990	5040	5040	5040	5040	0
590	20230720	092400	7670990	5040	5040	5040	5040	0
591	20230720	092300	7670990	5040	5040	5040	5040	0
592	20230720	092200	7670990	5040	5040	5040	5040	0
593	20230720	092100	7670990	5040	5040	5040	5040	0
594	20230720	092000	7670990	5040	5040	5040	5040	0
595	20230720	091900	7670990	5040	5040	5040	5040	0
596	20230720	091800	7670990	5040	5040	5040	5040	0
597	20230720	091700	7670990	5040	5020	5040	5020	24
598	20230720	091600	7550430	5040	5040	5040	5040	0
599	20230720	091500	7550430	5040	5040	5040	5040	4
600	20230720	091400	7530270	5020	5020	5020	5020	0
601	20230720	091300	7530270	5020	5020	5020	5020	51
602	20230720	091200	7274250	5040	5040	5040	5040	0
603	20230720	091100	7274250	5040	5040	5040	5040	0
604	20230720	091000	7274250	5040	5040	5040	5040	0
605	20230720	090900	7274250	5040	5040	5040	5040	20
606	20230720	090800	7173450	5040	5040	5040	5040	0
607	20230720	090700	7173450	5040	5040	5040	5040	0
608	20230720	090600	7173450	5040	5040	5040	5040	100
609	20230720	090500	6669450	5040	5040	5040	5040	0
610	20230720	090400	6669450	5040	5040	5040	5040	0
611	20230720	090300	6669450	5040	5040	5040	5040	0
612	20230720	090200	6669450	5040	5000	5040	5000	337
613	20230720	090100	4984330	5000	5020	5020	5000	987
614	20230720	090000	40300	5020	5040	5040	5020	8