KissMeData/155660/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201100	187093470	5080	5080	5080	5080	848
3	20230705	201000	187093470	5080	5080	5080	5080	0
4	20230705	200900	187093470	5080	5080	5080	5080	0
5	20230705	200800	187093470	5080	5080	5080	5080	0
6	20230705	200700	187093470	5080	5080	5080	5080	0
7	20230705	200600	187093470	5080	5080	5080	5080	0
8	20230705	200500	187093470	5080	5080	5080	5080	0
9	20230705	200400	187093470	5080	5080	5080	5080	0
10	20230705	200300	187093470	5080	5080	5080	5080	0
11	20230705	200200	187093470	5080	5080	5080	5080	0
12	20230705	200100	187093470	5080	5080	5080	5080	0
13	20230705	200000	187093470	5080	5080	5080	5080	0
14	20230705	195900	187093470	5080	5080	5080	5080	0
15	20230705	195800	187093470	5080	5080	5080	5080	0
16	20230705	195700	187093470	5080	5080	5080	5080	0
17	20230705	195600	187093470	5080	5080	5080	5080	0
18	20230705	195500	187093470	5080	5080	5080	5080	0
19	20230705	195400	187093470	5080	5080	5080	5080	0
20	20230705	195300	187093470	5080	5080	5080	5080	0
21	20230705	195200	187093470	5080	5080	5080	5080	0
22	20230705	195100	187093470	5080	5080	5080	5080	0
23	20230705	195000	187093470	5080	5080	5080	5080	0
24	20230705	194900	187093470	5080	5080	5080	5080	0
25	20230705	194800	187093470	5080	5080	5080	5080	0
26	20230705	194700	187093470	5080	5080	5080	5080	0
27	20230705	194600	187093470	5080	5080	5080	5080	0
28	20230705	194500	187093470	5080	5080	5080	5080	0
29	20230705	194400	187093470	5080	5080	5080	5080	0
30	20230705	194300	187093470	5080	5080	5080	5080	0
31	20230705	194200	187093470	5080	5080	5080	5080	0
32	20230705	194100	187093470	5080	5080	5080	5080	848
33	20230705	194000	187093470	5080	5080	5080	5080	0
34	20230705	193900	187093470	5080	5080	5080	5080	0
35	20230705	193800	187093470	5080	5080	5080	5080	0
36	20230705	193700	187093470	5080	5080	5080	5080	0
37	20230705	193600	187093470	5080	5080	5080	5080	0
38	20230705	193500	187093470	5080	5080	5080	5080	0
39	20230705	193400	187093470	5080	5080	5080	5080	0
40	20230705	193300	187093470	5080	5080	5080	5080	0
41	20230705	193200	187093470	5080	5080	5080	5080	0
42	20230705	193100	187093470	5080	5080	5080	5080	0
43	20230705	193000	187093470	5080	5080	5080	5080	0
44	20230705	192900	187093470	5080	5080	5080	5080	0
45	20230705	192800	187093470	5080	5080	5080	5080	0
46	20230705	192700	187093470	5080	5080	5080	5080	0
47	20230705	192600	187093470	5080	5080	5080	5080	0
48	20230705	192500	187093470	5080	5080	5080	5080	0
49	20230705	192400	187093470	5080	5080	5080	5080	0
50	20230705	192300	187093470	5080	5080	5080	5080	0
51	20230705	192200	187093470	5080	5080	5080	5080	0
52	20230705	192100	187093470	5080	5080	5080	5080	0
53	20230705	192000	187093470	5080	5080	5080	5080	0
54	20230705	191900	187093470	5080	5080	5080	5080	0
55	20230705	191800	187093470	5080	5080	5080	5080	0
56	20230705	191700	187093470	5080	5080	5080	5080	0
57	20230705	191600	187093470	5080	5080	5080	5080	0
58	20230705	191500	187093470	5080	5080	5080	5080	0
59	20230705	191400	187093470	5080	5080	5080	5080	0
60	20230705	191300	187093470	5080	5080	5080	5080	0
61	20230705	191200	187093470	5080	5080	5080	5080	0
62	20230705	191100	187093470	5080	5080	5080	5080	848
63	20230705	191000	187093470	5080	5080	5080	5080	0
64	20230705	190900	187093470	5080	5080	5080	5080	0
65	20230705	190800	187093470	5080	5080	5080	5080	0
66	20230705	190700	187093470	5080	5080	5080	5080	0
67	20230705	190600	187093470	5080	5080	5080	5080	0
68	20230705	190500	187093470	5080	5080	5080	5080	0
69	20230705	190400	187093470	5080	5080	5080	5080	0
70	20230705	190300	187093470	5080	5080	5080	5080	0
71	20230705	190200	187093470	5080	5080	5080	5080	0
72	20230705	190100	187093470	5080	5080	5080	5080	0
73	20230705	190000	187093470	5080	5080	5080	5080	0
74	20230705	185900	187093470	5080	5080	5080	5080	0
75	20230705	185800	187093470	5080	5080	5080	5080	0
76	20230705	185700	187093470	5080	5080	5080	5080	0
77	20230705	185600	187093470	5080	5080	5080	5080	0
78	20230705	185500	187093470	5080	5080	5080	5080	0
79	20230705	185400	187093470	5080	5080	5080	5080	0
80	20230705	185300	187093470	5080	5080	5080	5080	0
81	20230705	185200	187093470	5080	5080	5080	5080	0
82	20230705	185100	187093470	5080	5080	5080	5080	0
83	20230705	185000	187093470	5080	5080	5080	5080	0
84	20230705	184900	187093470	5080	5080	5080	5080	0
85	20230705	184800	187093470	5080	5080	5080	5080	0
86	20230705	184700	187093470	5080	5080	5080	5080	0
87	20230705	184600	187093470	5080	5080	5080	5080	0
88	20230705	184500	187093470	5080	5080	5080	5080	0
89	20230705	184400	187093470	5080	5080	5080	5080	0
90	20230705	184300	187093470	5080	5080	5080	5080	0
91	20230705	184200	187093470	5080	5080	5080	5080	0
92	20230705	184100	187093470	5080	5080	5080	5080	848
93	20230705	184000	187093470	5080	5080	5080	5080	0
94	20230705	183900	187093470	5080	5080	5080	5080	0
95	20230705	183800	187093470	5080	5080	5080	5080	0
96	20230705	183700	187093470	5080	5080	5080	5080	0
97	20230705	183600	187093470	5080	5080	5080	5080	0
98	20230705	183500	187093470	5080	5080	5080	5080	0
99	20230705	183400	187093470	5080	5080	5080	5080	0
100	20230705	183300	187093470	5080	5080	5080	5080	0
101	20230705	183200	187093470	5080	5080	5080	5080	0
102	20230705	183100	187093470	5080	5080	5080	5080	0
103	20230705	183000	187093470	5080	5080	5080	5080	0
104	20230705	182900	187093470	5080	5080	5080	5080	0
105	20230705	182800	187093470	5080	5080	5080	5080	0
106	20230705	182700	187093470	5080	5080	5080	5080	0
107	20230705	182600	187093470	5080	5080	5080	5080	0
108	20230705	182500	187093470	5080	5080	5080	5080	0
109	20230705	182400	187093470	5080	5080	5080	5080	0
110	20230705	182300	187093470	5080	5080	5080	5080	0
111	20230705	182200	187093470	5080	5080	5080	5080	0
112	20230705	182100	187093470	5080	5080	5080	5080	0
113	20230705	182000	187093470	5080	5080	5080	5080	0
114	20230705	181900	187093470	5080	5080	5080	5080	0
115	20230705	181800	187093470	5080	5080	5080	5080	0
116	20230705	181700	187093470	5080	5080	5080	5080	0
117	20230705	181600	187093470	5080	5080	5080	5080	0
118	20230705	181500	187093470	5080	5080	5080	5080	0
119	20230705	181400	187093470	5080	5080	5080	5080	0
120	20230705	181300	187093470	5080	5080	5080	5080	0
121	20230705	181200	187093470	5080	5080	5080	5080	0
122	20230705	181100	187093470	5080	5080	5080	5080	848
123	20230705	181000	187093470	5080	5080	5080	5080	0
124	20230705	180900	187093470	5080	5080	5080	5080	0
125	20230705	180800	187093470	5080	5080	5080	5080	0
126	20230705	180700	187093470	5080	5080	5080	5080	0
127	20230705	180600	187093470	5080	5080	5080	5080	0
128	20230705	180500	187093470	5080	5080	5080	5080	0
129	20230705	180400	187093470	5080	5080	5080	5080	0
130	20230705	180300	187093470	5080	5080	5080	5080	0
131	20230705	180200	187093470	5080	5080	5080	5080	0
132	20230705	180100	187093470	5080	5080	5080	5080	0
133	20230705	180000	187093470	5080	5080	5080	5080	0
134	20230705	175900	187093470	5080	5080	5080	5080	0
135	20230705	175800	187093470	5080	5080	5080	5080	0
136	20230705	175700	187093470	5080	5080	5080	5080	0
137	20230705	175600	187093470	5080	5080	5080	5080	0
138	20230705	175500	187093470	5080	5080	5080	5080	0
139	20230705	175400	187093470	5080	5080	5080	5080	0
140	20230705	175300	187093470	5080	5080	5080	5080	0
141	20230705	175200	187093470	5080	5080	5080	5080	0
142	20230705	175100	187093470	5080	5080	5080	5080	0
143	20230705	175000	187093470	5080	5080	5080	5080	0
144	20230705	174900	187093470	5080	5080	5080	5080	0
145	20230705	174800	187093470	5080	5080	5080	5080	0
146	20230705	174700	187093470	5080	5080	5080	5080	0
147	20230705	174600	187093470	5080	5080	5080	5080	0
148	20230705	174500	187093470	5080	5080	5080	5080	0
149	20230705	174400	187093470	5080	5080	5080	5080	0
150	20230705	174300	187093470	5080	5080	5080	5080	0
151	20230705	174200	187093470	5080	5080	5080	5080	0
152	20230705	174100	187093470	5080	5080	5080	5080	848
153	20230705	174000	187093470	5080	5080	5080	5080	0
154	20230705	173900	187093470	5080	5080	5080	5080	0
155	20230705	173800	187093470	5080	5080	5080	5080	0
156	20230705	173700	187093470	5080	5080	5080	5080	0
157	20230705	173600	187093470	5080	5080	5080	5080	0
158	20230705	173500	187093470	5080	5080	5080	5080	0
159	20230705	173400	187093470	5080	5080	5080	5080	0
160	20230705	173300	187093470	5080	5080	5080	5080	0
161	20230705	173200	187093470	5080	5080	5080	5080	0
162	20230705	173100	187093470	5080	5080	5080	5080	0
163	20230705	173000	187093470	5080	5080	5080	5080	0
164	20230705	172900	187093470	5080	5080	5080	5080	0
165	20230705	172800	187093470	5080	5080	5080	5080	0
166	20230705	172700	187093470	5080	5080	5080	5080	0
167	20230705	172600	187093470	5080	5080	5080	5080	0
168	20230705	172500	187093470	5080	5080	5080	5080	0
169	20230705	172400	187093470	5080	5080	5080	5080	0
170	20230705	172300	187093470	5080	5080	5080	5080	0
171	20230705	172200	187093470	5080	5080	5080	5080	0
172	20230705	172100	187093470	5080	5080	5080	5080	0
173	20230705	172000	187093470	5080	5080	5080	5080	0
174	20230705	171900	187093470	5080	5080	5080	5080	0
175	20230705	171800	187093470	5080	5080	5080	5080	0
176	20230705	171700	187093470	5080	5080	5080	5080	0
177	20230705	171600	187093470	5080	5080	5080	5080	0
178	20230705	171500	187093470	5080	5080	5080	5080	0
179	20230705	171400	187093470	5080	5080	5080	5080	0
180	20230705	171300	187093470	5080	5080	5080	5080	0
181	20230705	171200	187093470	5080	5080	5080	5080	0
182	20230705	171100	187093470	5080	5080	5080	5080	848
183	20230705	171000	187093470	5080	5080	5080	5080	0
184	20230705	170900	187093470	5080	5080	5080	5080	0
185	20230705	170800	187093470	5080	5080	5080	5080	0
186	20230705	170700	187093470	5080	5080	5080	5080	0
187	20230705	170600	187093470	5080	5080	5080	5080	0
188	20230705	170500	187093470	5080	5080	5080	5080	0
189	20230705	170400	187093470	5080	5080	5080	5080	0
190	20230705	170300	187093470	5080	5080	5080	5080	0
191	20230705	170200	187093470	5080	5080	5080	5080	0
192	20230705	170100	187093470	5080	5080	5080	5080	0
193	20230705	170000	187093470	5080	5080	5080	5080	0
194	20230705	165900	187093470	5080	5080	5080	5080	0
195	20230705	165800	187093470	5080	5080	5080	5080	0
196	20230705	165700	187093470	5080	5080	5080	5080	0
197	20230705	165600	187093470	5080	5080	5080	5080	0
198	20230705	165500	187093470	5080	5080	5080	5080	0
199	20230705	165400	187093470	5080	5080	5080	5080	0
200	20230705	165300	187093470	5080	5080	5080	5080	0
201	20230705	165200	187093470	5080	5080	5080	5080	0
202	20230705	165100	187093470	5080	5080	5080	5080	0
203	20230705	165000	187093470	5080	5080	5080	5080	0
204	20230705	164900	187093470	5080	5080	5080	5080	0
205	20230705	164800	187093470	5080	5080	5080	5080	0
206	20230705	164700	187093470	5080	5080	5080	5080	0
207	20230705	164600	187093470	5080	5080	5080	5080	0
208	20230705	164500	187093470	5080	5080	5080	5080	0
209	20230705	164400	187093470	5080	5080	5080	5080	0
210	20230705	164300	187093470	5080	5080	5080	5080	0
211	20230705	164200	187093470	5080	5080	5080	5080	0
212	20230705	164100	187093470	5080	5080	5080	5080	848
213	20230705	164000	187093470	5080	5080	5080	5080	0
214	20230705	163900	187093470	5080	5080	5080	5080	0
215	20230705	163800	187093470	5080	5080	5080	5080	0
216	20230705	163700	187093470	5080	5080	5080	5080	0
217	20230705	163600	187093470	5080	5080	5080	5080	0
218	20230705	163500	187093470	5080	5080	5080	5080	0
219	20230705	163400	187093470	5080	5080	5080	5080	0
220	20230705	163300	187093470	5080	5080	5080	5080	0
221	20230705	163200	187093470	5080	5080	5080	5080	0
222	20230705	163100	187093470	5080	5080	5080	5080	0
223	20230705	163000	187093470	5080	5080	5080	5080	0
224	20230705	162900	187093470	5080	5080	5080	5080	0
225	20230705	162800	187093470	5080	5080	5080	5080	0
226	20230705	162700	187093470	5080	5080	5080	5080	0
227	20230705	162600	187093470	5080	5080	5080	5080	0
228	20230705	162500	187093470	5080	5080	5080	5080	0
229	20230705	162400	187093470	5080	5080	5080	5080	0
230	20230705	162300	187093470	5080	5080	5080	5080	0
231	20230705	162200	187093470	5080	5080	5080	5080	0
232	20230705	162100	187093470	5080	5080	5080	5080	0
233	20230705	162000	187093470	5080	5080	5080	5080	0
234	20230705	161900	187093470	5080	5080	5080	5080	0
235	20230705	161800	187093470	5080	5080	5080	5080	0
236	20230705	161700	187093470	5080	5080	5080	5080	0
237	20230705	161600	187093470	5080	5080	5080	5080	0
238	20230705	161500	187093470	5080	5080	5080	5080	0
239	20230705	161400	187093470	5080	5080	5080	5080	0
240	20230705	161300	187093470	5080	5080	5080	5080	0
241	20230705	161200	187093470	5080	5080	5080	5080	0
242	20230705	161100	187093470	5080	5080	5080	5080	848
243	20230705	161000	187093470	5080	5080	5080	5080	0
244	20230705	160900	187093470	5080	5080	5080	5080	0
245	20230705	160800	187093470	5080	5080	5080	5080	0
246	20230705	160700	187093470	5080	5080	5080	5080	0
247	20230705	160600	187093470	5080	5080	5080	5080	0
248	20230705	160500	187093470	5080	5080	5080	5080	0
249	20230705	160400	187093470	5080	5080	5080	5080	0
250	20230705	160300	187093470	5080	5080	5080	5080	0
251	20230705	160200	187093470	5080	5080	5080	5080	0
252	20230705	160100	187093470	5080	5080	5080	5080	0
253	20230705	160000	187093470	5080	5080	5080	5080	0
254	20230705	155900	187093470	5080	5080	5080	5080	0
255	20230705	155800	187093470	5080	5080	5080	5080	0
256	20230705	155700	187093470	5080	5080	5080	5080	0
257	20230705	155600	187093470	5080	5080	5080	5080	0
258	20230705	155500	187093470	5080	5080	5080	5080	0
259	20230705	155400	187093470	5080	5080	5080	5080	0
260	20230705	155300	187093470	5080	5080	5080	5080	0
261	20230705	155200	187093470	5080	5080	5080	5080	0
262	20230705	155100	187093470	5080	5080	5080	5080	0
263	20230705	155000	187093470	5080	5080	5080	5080	0
264	20230705	154900	187093470	5080	5080	5080	5080	0
265	20230705	154800	187093470	5080	5080	5080	5080	0
266	20230705	154700	187093470	5080	5080	5080	5080	0
267	20230705	154600	187093470	5080	5080	5080	5080	0
268	20230705	154500	187093470	5080	5080	5080	5080	0
269	20230705	154400	187093470	5080	5080	5080	5080	0
270	20230705	154300	187093470	5080	5080	5080	5080	0
271	20230705	154200	187093470	5080	5080	5080	5080	0
272	20230705	154100	187093470	5080	5080	5080	5080	848
273	20230705	154000	187093470	5080	5080	5080	5080	0
274	20230705	153900	187093470	5080	5080	5080	5080	0
275	20230705	153800	187093470	5080	5080	5080	5080	0
276	20230705	153700	187093470	5080	5080	5080	5080	0
277	20230705	153600	187093470	5080	5080	5080	5080	0
278	20230705	153500	187093470	5080	5080	5080	5080	0
279	20230705	153400	187093470	5080	5080	5080	5080	0
280	20230705	153300	187093470	5080	5080	5080	5080	0
281	20230705	153200	187093470	5080	5080	5080	5080	0
282	20230705	153100	187093470	5080	5080	5080	5080	0
283	20230705	153000	187093470	5080	5080	5080	5080	848
284	20230705	152900	182785630	5060	5060	5060	5060	0
285	20230705	152800	182785630	5060	5060	5060	5060	0
286	20230705	152700	182785630	5060	5060	5060	5060	0
287	20230705	152600	182785630	5060	5060	5060	5060	0
288	20230705	152500	182785630	5060	5060	5060	5060	0
289	20230705	152400	182785630	5060	5060	5060	5060	0
290	20230705	152300	182785630	5060	5060	5060	5060	0
291	20230705	152200	182785630	5060	5060	5060	5060	0
292	20230705	152100	182785630	5060	5060	5060	5060	0
293	20230705	152000	182785630	5060	5060	5060	5060	0
294	20230705	151900	182785630	5060	5060	5090	5060	392
295	20230705	151800	180799370	5070	5060	5070	5060	26
296	20230705	151700	180667800	5050	5050	5050	5050	25
297	20230705	151600	180541550	5070	5070	5070	5070	4
298	20230705	151500	180521270	5070	5070	5070	5050	80
299	20230705	151400	180115710	5070	5060	5070	5060	45
300	20230705	151300	179887950	5070	5070	5070	5070	6
301	20230705	151200	179857530	5050	5050	5050	5050	4
302	20230705	151100	179837330	5050	5050	5050	5050	1
303	20230705	151000	179832280	5050	5050	5050	5050	54
304	20230705	150900	179559580	5050	5050	5050	5050	0
305	20230705	150800	179559580	5050	5050	5050	5050	0
306	20230705	150700	179559580	5050	5050	5050	5050	53
307	20230705	150600	179291930	5050	5050	5050	5050	0
308	20230705	150500	179291930	5050	5050	5050	5050	8
309	20230705	150400	179251530	5050	5050	5050	5050	0
310	20230705	150300	179251530	5050	5050	5050	5050	54
311	20230705	150200	178978830	5050	5050	5050	5050	0
312	20230705	150100	178978830	5050	5050	5050	5050	0
313	20230705	150000	178978830	5050	5050	5050	5050	55
314	20230705	145900	178701080	5070	5070	5070	5070	0
315	20230705	145800	178701080	5070	5070	5070	5070	1
316	20230705	145700	178696010	5050	5060	5060	5050	654
317	20230705	145600	175390040	5060	5060	5060	5060	55
318	20230705	145500	175111740	5060	5060	5060	5060	0
319	20230705	145400	175111740	5060	5060	5060	5060	0
320	20230705	145300	175111740	5060	5060	5060	5060	46
321	20230705	145200	174878980	5060	5060	5060	5060	0
322	20230705	145100	174878980	5060	5060	5060	5060	0
323	20230705	145000	174878980	5060	5060	5060	5060	0
324	20230705	144900	174878980	5060	5060	5060	5060	0
325	20230705	144800	174878980	5060	5060	5060	5060	0
326	20230705	144700	174878980	5060	5060	5060	5060	47
327	20230705	144600	174641160	5080	5080	5080	5080	0
328	20230705	144500	174641160	5080	5080	5080	5080	0
329	20230705	144400	174641160	5080	5080	5080	5080	0
330	20230705	144300	174641160	5080	5080	5080	5080	0
331	20230705	144200	174641160	5080	5060	5080	5060	21
332	20230705	144100	174534880	5080	5080	5080	5080	1
333	20230705	144000	174529800	5070	5070	5070	5070	0
334	20230705	143900	174529800	5070	5070	5070	5070	0
335	20230705	143800	174529800	5070	5070	5070	5070	1
336	20230705	143700	174524730	5070	5070	5070	5070	0
337	20230705	143600	174524730	5070	5070	5070	5070	0
338	20230705	143500	174524730	5070	5070	5070	5070	212
339	20230705	143400	173449890	5060	5060	5060	5060	40
340	20230705	143300	173247490	5070	5070	5070	5070	0
341	20230705	143200	173247490	5070	5070	5070	5070	0
342	20230705	143100	173247490	5070	5070	5070	5070	0
343	20230705	143000	173247490	5070	5070	5070	5070	0
344	20230705	142900	173247490	5070	5070	5070	5070	0
345	20230705	142800	173247490	5070	5070	5070	5070	0
346	20230705	142700	173247490	5070	5070	5070	5070	300
347	20230705	142600	171726490	5070	5070	5070	5070	609
348	20230705	142500	168638860	5060	5060	5060	5060	0
349	20230705	142400	168638860	5060	5060	5060	5060	0
350	20230705	142300	168638860	5060	5060	5060	5060	0
351	20230705	142200	168638860	5060	5060	5060	5060	0
352	20230705	142100	168638860	5060	5060	5060	5060	4
353	20230705	142000	168618620	5060	5060	5060	5060	0
354	20230705	141900	168618620	5060	5060	5060	5060	52
355	20230705	141800	168355500	5070	5070	5070	5070	0
356	20230705	141700	168355500	5070	5070	5070	5070	0
357	20230705	141600	168355500	5070	5070	5070	5070	0
358	20230705	141500	168355500	5070	5070	5070	5070	0
359	20230705	141400	168355500	5070	5070	5070	5070	0
360	20230705	141300	168355500	5070	5070	5070	5070	20
361	20230705	141200	168254100	5060	5060	5060	5060	0
362	20230705	141100	168254100	5060	5060	5060	5060	48
363	20230705	141000	168011220	5060	5060	5060	5060	0
364	20230705	140900	168011220	5060	5060	5060	5060	0
365	20230705	140800	168011220	5060	5060	5060	5060	0
366	20230705	140700	168011220	5060	5060	5060	5060	0
367	20230705	140600	168011220	5060	5060	5060	5060	0
368	20230705	140500	168011220	5060	5060	5060	5060	0
369	20230705	140400	168011220	5060	5060	5060	5060	0
370	20230705	140300	168011220	5060	5060	5060	5060	500
371	20230705	140200	165481220	5060	5060	5060	5060	373
372	20230705	140100	163593840	5060	5070	5070	5060	35
373	20230705	140000	163416560	5060	5060	5060	5060	0
374	20230705	135900	163416560	5060	5060	5060	5060	0
375	20230705	135800	163416560	5060	5060	5060	5060	0
376	20230705	135700	163416560	5060	5060	5060	5060	0
377	20230705	135600	163416560	5060	5060	5060	5060	0
378	20230705	135500	163416560	5060	5060	5060	5060	46
379	20230705	135400	163183800	5070	5070	5070	5070	0
380	20230705	135300	163183800	5070	5070	5070	5070	0
381	20230705	135200	163183800	5070	5070	5070	5070	0
382	20230705	135100	163183800	5070	5070	5090	5070	4
383	20230705	135000	163163490	5060	5060	5060	5060	0
384	20230705	134900	163163490	5060	5060	5060	5060	0
385	20230705	134800	163163490	5060	5060	5060	5060	47
386	20230705	134700	162925670	5090	5090	5090	5090	0
387	20230705	134600	162925670	5090	5090	5090	5090	0
388	20230705	134500	162925670	5090	5090	5090	5090	48
389	20230705	134400	162681350	5090	5090	5090	5090	0
390	20230705	134300	162681350	5090	5090	5090	5090	0
391	20230705	134200	162681350	5090	5090	5090	5090	0
392	20230705	134100	162681350	5090	5080	5090	5080	196
393	20230705	134000	161683920	5060	5060	5060	5060	0
394	20230705	133900	161683920	5060	5060	5060	5060	1
395	20230705	133800	161678860	5060	5060	5060	5060	0
396	20230705	133700	161678860	5060	5060	5060	5060	0
397	20230705	133600	161678860	5060	5060	5060	5060	0
398	20230705	133500	161678860	5060	5070	5070	5060	55
399	20230705	133400	161400540	5060	5060	5060	5060	790
400	20230705	133300	157403140	5070	5070	5070	5070	0
401	20230705	133200	157403140	5070	5070	5070	5070	0
402	20230705	133100	157403140	5070	5070	5070	5070	0
403	20230705	133000	157403140	5070	5070	5070	5070	1
404	20230705	132900	157398070	5080	5080	5080	5080	0
405	20230705	132800	157398070	5080	5080	5080	5080	0
406	20230705	132700	157398070	5080	5080	5080	5080	0
407	20230705	132600	157398070	5080	5080	5080	5080	0
408	20230705	132500	157398070	5080	5080	5080	5080	1
409	20230705	132400	157392990	5060	5060	5060	5060	0
410	20230705	132300	157392990	5060	5060	5060	5060	266
411	20230705	132200	156047030	5070	5070	5070	5070	150
412	20230705	132100	155286530	5070	5070	5070	5070	0
413	20230705	132000	155286530	5070	5070	5070	5070	0
414	20230705	131900	155286530	5070	5070	5070	5070	0
415	20230705	131800	155286530	5070	5070	5070	5070	0
416	20230705	131700	155286530	5070	5070	5070	5070	0
417	20230705	131600	155286530	5070	5070	5070	5070	0
418	20230705	131500	155286530	5070	5070	5070	5070	316
419	20230705	131400	153684410	5070	5070	5070	5070	0
420	20230705	131300	153684410	5070	5070	5070	5070	0
421	20230705	131200	153684410	5070	5070	5070	5070	0
422	20230705	131100	153684410	5070	5070	5070	5070	100
423	20230705	131000	153177410	5070	5070	5070	5070	606
424	20230705	130900	150104990	5070	5070	5070	5070	0
425	20230705	130800	150104990	5070	5070	5070	5070	59
426	20230705	130700	149805860	5070	5070	5070	5070	0
427	20230705	130600	149805860	5070	5070	5070	5070	0
428	20230705	130500	149805860	5070	5070	5070	5070	0
429	20230705	130400	149805860	5070	5070	5070	5070	400
430	20230705	130300	147777860	5080	5090	5090	5080	2
431	20230705	130200	147767690	5070	5070	5070	5070	0
432	20230705	130100	147767690	5070	5070	5070	5070	0
433	20230705	130000	147767690	5070	5070	5070	5070	0
434	20230705	125900	147767690	5070	5070	5070	5070	500
435	20230705	125800	145232690	5070	5070	5070	5070	0
436	20230705	125700	145232690	5070	5070	5070	5070	0
437	20230705	125600	145232690	5070	5070	5070	5070	0
438	20230705	125500	145232690	5070	5070	5070	5070	10
439	20230705	125400	145181990	5090	5080	5090	5080	699
440	20230705	125300	141624090	5090	5090	5090	5070	18
441	20230705	125200	141532780	5080	5080	5080	5080	2
442	20230705	125100	141522620	5080	5090	5090	5080	2
443	20230705	125000	141512450	5070	5070	5070	5070	52
444	20230705	124900	141248810	5080	5080	5080	5080	0
445	20230705	124800	141248810	5080	5090	5090	5080	2
446	20230705	124700	141238640	5080	5080	5080	5080	0
447	20230705	124600	141238640	5080	5080	5080	5080	1
448	20230705	124500	141233560	5090	5090	5090	5090	1
449	20230705	124400	141228470	5070	5070	5070	5070	387
450	20230705	124300	139266380	5070	5070	5070	5070	0
451	20230705	124200	139266380	5070	5070	5070	5070	0
452	20230705	124100	139266380	5070	5070	5070	5070	0
453	20230705	124000	139266380	5070	5070	5070	5070	50
454	20230705	123900	139012880	5080	5080	5080	5080	6
455	20230705	123800	138982400	5090	5090	5090	5090	7
456	20230705	123700	138946770	5080	5080	5080	5080	0
457	20230705	123600	138946770	5080	5080	5080	5080	15
458	20230705	123500	138870570	5080	5080	5080	5080	0
459	20230705	123400	138870570	5080	5080	5080	5080	0
460	20230705	123300	138870570	5080	5080	5080	5080	0
461	20230705	123200	138870570	5080	5080	5080	5080	0
462	20230705	123100	138870570	5080	5080	5080	5080	0
463	20230705	123000	138870570	5080	5080	5080	5080	1
464	20230705	122900	138865490	5080	5080	5080	5080	0
465	20230705	122800	138865490	5080	5080	5080	5080	0
466	20230705	122700	138865490	5080	5090	5090	5080	655
467	20230705	122600	135538070	5090	5080	5090	5080	7
468	20230705	122500	135502450	5090	5090	5090	5090	0
469	20230705	122400	135502450	5090	5090	5090	5090	0
470	20230705	122300	135502450	5090	5090	5090	5090	0
471	20230705	122200	135502450	5090	5090	5090	5090	0
472	20230705	122100	135502450	5090	5090	5090	5090	10
473	20230705	122000	135451550	5090	5090	5090	5090	200
474	20230705	121900	134433550	5090	5090	5090	5090	0
475	20230705	121800	134433550	5090	5090	5090	5090	1
476	20230705	121700	134428460	5080	5080	5080	5080	0
477	20230705	121600	134428460	5080	5080	5080	5080	0
478	20230705	121500	134428460	5080	5080	5080	5080	0
479	20230705	121400	134428460	5080	5090	5090	5080	2
480	20230705	121300	134418290	5080	5080	5080	5080	5
481	20230705	121200	134392890	5090	5090	5090	5090	0
482	20230705	121100	134392890	5090	5090	5090	5090	0
483	20230705	121000	134392890	5090	5090	5090	5090	0
484	20230705	120900	134392890	5090	5090	5090	5090	0
485	20230705	120800	134392890	5090	5090	5090	5090	0
486	20230705	120700	134392890	5090	5090	5090	5090	0
487	20230705	120600	134392890	5090	5090	5090	5090	0
488	20230705	120500	134392890	5090	5090	5090	5090	0
489	20230705	120400	134392890	5090	5090	5090	5090	0
490	20230705	120300	134392890	5090	5090	5090	5090	0
491	20230705	120200	134392890	5090	5080	5090	5080	724
492	20230705	120100	130711100	5070	5070	5070	5070	0
493	20230705	120000	130711100	5070	5070	5070	5070	0
494	20230705	115900	130711100	5070	5070	5070	5070	0
495	20230705	115800	130711100	5070	5070	5070	5070	0
496	20230705	115700	130711100	5070	5070	5070	5070	0
497	20230705	115600	130711100	5070	5080	5080	5070	2
498	20230705	115500	130700950	5060	5060	5060	5060	2
499	20230705	115400	130690830	5070	5070	5070	5070	0
500	20230705	115300	130690830	5070	5070	5070	5070	0
501	20230705	115200	130690830	5070	5070	5080	5070	502
502	20230705	115100	128145680	5070	5070	5070	5070	0
503	20230705	115000	128145680	5070	5070	5070	5070	0
504	20230705	114900	128145680	5070	5070	5070	5070	0
505	20230705	114800	128145680	5070	5070	5070	5070	0
506	20230705	114700	128145680	5070	5070	5070	5070	0
507	20230705	114600	128145680	5070	5070	5070	5070	0
508	20230705	114500	128145680	5070	5070	5070	5070	0
509	20230705	114400	128145680	5070	5070	5070	5070	0
510	20230705	114300	128145680	5070	5070	5070	5070	500
511	20230705	114200	125610680	5060	5060	5060	5060	0
512	20230705	114100	125610680	5060	5060	5060	5060	0
513	20230705	114000	125610680	5060	5060	5060	5060	0
514	20230705	113900	125610680	5060	5060	5060	5060	721
515	20230705	113800	121962420	5080	5080	5080	5080	0
516	20230705	113700	121962420	5080	5080	5080	5080	0
517	20230705	113600	121962420	5080	5080	5080	5080	1
518	20230705	113500	121957340	5060	5060	5060	5060	0
519	20230705	113400	121957340	5060	5060	5060	5060	50
520	20230705	113300	121704340	5060	5060	5060	5060	53
521	20230705	113200	121436160	5060	5060	5060	5060	22
522	20230705	113100	121324840	5060	5060	5060	5060	0
523	20230705	113000	121324840	5060	5060	5060	5060	0
524	20230705	112900	121324840	5060	5060	5060	5060	0
525	20230705	112800	121324840	5060	5060	5060	5060	0
526	20230705	112700	121324840	5060	5060	5060	5060	16
527	20230705	112600	121243880	5060	5060	5060	5060	86
528	20230705	112500	120808720	5080	5070	5080	5070	3
529	20230705	112400	120793490	5080	5090	5090	5080	4
530	20230705	112300	120773160	5060	5060	5060	5060	53
531	20230705	112200	120504980	5070	5070	5070	5070	0
532	20230705	112100	120504980	5070	5070	5070	5070	0
533	20230705	112000	120504980	5070	5070	5070	5070	0
534	20230705	111900	120504980	5070	5070	5070	5070	0
535	20230705	111800	120504980	5070	5070	5070	5070	0
536	20230705	111700	120504980	5070	5070	5070	5070	0
537	20230705	111600	120504980	5070	5070	5070	5070	0
538	20230705	111500	120504980	5070	5070	5070	5070	0
539	20230705	111400	120504980	5070	5070	5070	5070	541
540	20230705	111300	117762110	5070	5070	5070	5070	0
541	20230705	111200	117762110	5070	5070	5070	5070	0
542	20230705	111100	117762110	5070	5070	5070	5070	0
543	20230705	111000	117762110	5070	5060	5070	5060	107
544	20230705	110900	117220210	5070	5070	5070	5070	11
545	20230705	110800	117164440	5070	5070	5070	5070	100
546	20230705	110700	116657440	5060	5090	5090	5060	210
547	20230705	110600	115591740	5090	5090	5090	5090	0
548	20230705	110500	115591740	5090	5090	5090	5090	10
549	20230705	110400	115540840	5090	5090	5090	5090	21
550	20230705	110300	115433950	5090	5090	5090	5090	0
551	20230705	110200	115433950	5090	5090	5090	5090	1
552	20230705	110100	115428860	5070	5070	5070	5070	51
553	20230705	110000	115170290	5080	5080	5080	5080	211
554	20230705	105900	114098410	5080	5080	5080	5080	10
555	20230705	105800	114047610	5070	5070	5070	5070	0
556	20230705	105700	114047610	5070	5070	5070	5070	0
557	20230705	105600	114047610	5070	5070	5070	5070	0
558	20230705	105500	114047610	5070	5070	5070	5070	19
559	20230705	105400	113951280	5070	5070	5070	5070	0
560	20230705	105300	113951280	5070	5070	5070	5070	500
561	20230705	105200	111416280	5070	5070	5070	5070	0
562	20230705	105100	111416280	5070	5090	5090	5070	658
563	20230705	105000	108080190	5060	5060	5060	5060	0
564	20230705	104900	108080190	5060	5060	5060	5060	0
565	20230705	104800	108080190	5060	5060	5060	5060	0
566	20230705	104700	108080190	5060	5060	5060	5060	2
567	20230705	104600	108070070	5060	5060	5060	5060	17
568	20230705	104500	107984050	5060	5060	5060	5060	53
569	20230705	104400	107715870	5070	5070	5070	5070	7
570	20230705	104300	107680380	5090	5090	5090	5090	0
571	20230705	104200	107680380	5090	5070	5090	5070	4
572	20230705	104100	107660080	5060	5060	5060	5060	0
573	20230705	104000	107660080	5060	5060	5060	5060	0
574	20230705	103900	107660080	5060	5060	5060	5060	0
575	20230705	103800	107660080	5060	5060	5060	5060	0
576	20230705	103700	107660080	5060	5060	5060	5060	0
577	20230705	103600	107660080	5060	5060	5060	5060	49
578	20230705	103500	107412140	5070	5070	5070	5070	0
579	20230705	103400	107412140	5070	5090	5090	5070	152
580	20230705	103300	106641460	5070	5070	5070	5070	0
581	20230705	103200	106641460	5070	5070	5070	5070	10
582	20230705	103100	106590760	5080	5080	5080	5070	439
583	20230705	103000	104364600	5070	5070	5070	5070	0
584	20230705	102900	104364600	5070	5070	5070	5070	0
585	20230705	102800	104364600	5070	5070	5070	5070	0
586	20230705	102700	104364600	5070	5070	5070	5070	0
587	20230705	102600	104364600	5070	5070	5070	5070	0
588	20230705	102500	104364600	5070	5070	5070	5070	0
589	20230705	102400	104364600	5070	5100	5100	5070	56
590	20230705	102300	104080620	5090	5100	5100	5080	7
591	20230705	102200	104044970	5080	5090	5090	5080	11
592	20230705	102100	103989040	5100	5100	5100	5100	1
593	20230705	102000	103983940	5090	5090	5090	5090	0
594	20230705	101900	103983940	5090	5090	5090	5090	1
595	20230705	101800	103978850	5080	5080	5080	5080	0
596	20230705	101700	103978850	5080	5080	5080	5080	15
597	20230705	101600	103902650	5080	5080	5080	5080	0
598	20230705	101500	103902650	5080	5090	5100	5080	48
599	20230705	101400	103658780	5080	5080	5080	5080	0
600	20230705	101300	103658780	5080	5090	5090	5080	2
601	20230705	101200	103648610	5100	5100	5100	5100	0
602	20230705	101100	103648610	5100	5080	5100	5080	235
603	20230705	101000	102454790	5090	5100	5100	5090	2
604	20230705	100900	102444600	5090	5090	5090	5090	0
605	20230705	100800	102444600	5090	5090	5090	5090	39
606	20230705	100700	102246090	5090	5090	5090	5090	0
607	20230705	100600	102246090	5090	5090	5090	5090	0
608	20230705	100500	102246090	5090	5090	5090	5090	0
609	20230705	100400	102246090	5090	5090	5090	5090	200
610	20230705	100300	101228090	5080	5080	5080	5080	0
611	20230705	100200	101228090	5080	5080	5080	5080	0
612	20230705	100100	101228090	5080	5080	5080	5080	0
613	20230705	100000	101228090	5080	5080	5080	5080	1
614	20230705	095900	101223010	5100	5100	5100	5100	0
615	20230705	095800	101223010	5100	5100	5100	5100	150
616	20230705	095700	100458010	5100	5100	5100	5100	0
617	20230705	095600	100458010	5100	5100	5100	5100	100
618	20230705	095500	99948010	5100	5100	5100	5100	0
619	20230705	095400	99948010	5100	5100	5100	5100	541
620	20230705	095300	97188910	5070	5090	5090	5070	4705
621	20230705	095200	73331410	5090	5090	5090	5090	53
622	20230705	095100	73061640	5100	5100	5100	5100	1
623	20230705	095000	73056540	5100	5100	5100	5100	0
624	20230705	094900	73056540	5100	5100	5100	5100	0
625	20230705	094800	73056540	5100	5100	5100	5100	35
626	20230705	094700	72878040	5070	5070	5070	5070	0
627	20230705	094600	72878040	5070	5070	5070	5070	0
628	20230705	094500	72878040	5070	5070	5070	5070	0
629	20230705	094400	72878040	5070	5120	5120	5070	4000
630	20230705	094300	52467990	5120	5130	5130	5120	1307
631	20230705	094200	45775570	5160	5160	5160	5160	52
632	20230705	094100	45507250	5160	5160	5160	5160	0
633	20230705	094000	45507250	5160	5160	5160	5160	205
634	20230705	093900	44449450	5160	5160	5160	5160	0
635	20230705	093800	44449450	5160	5160	5160	5160	28
636	20230705	093700	44304970	5120	5120	5120	5120	28
637	20230705	093600	44161610	5120	5120	5120	5120	100
638	20230705	093500	43649610	5120	5120	5120	5120	51
639	20230705	093400	43388490	5140	5160	5160	5140	49
640	20230705	093300	43136050	5160	5130	5160	5120	1005
641	20230705	093200	37950740	5170	5090	5170	5090	2001
642	20230705	093100	27692070	5090	5090	5090	5090	4
643	20230705	093000	27671710	5090	5090	5090	5090	0
644	20230705	092900	27671710	5090	5090	5090	5090	0
645	20230705	092800	27671710	5090	5090	5090	5090	0
646	20230705	092700	27671710	5090	5090	5090	5090	0
647	20230705	092600	27671710	5090	5090	5090	5090	0
648	20230705	092500	27671710	5090	5090	5090	5090	0
649	20230705	092400	27671710	5090	5090	5090	5090	0
650	20230705	092300	27671710	5090	5090	5090	5090	10
651	20230705	092200	27620810	5090	5090	5090	5090	0
652	20230705	092100	27620810	5090	5090	5090	5090	0
653	20230705	092000	27620810	5090	5090	5090	5090	1
654	20230705	091900	27615720	5100	5100	5100	5100	4
655	20230705	091800	27595320	5100	5100	5100	5100	1
656	20230705	091700	27590220	5070	5070	5070	5070	0
657	20230705	091600	27590220	5070	5070	5070	5070	0
658	20230705	091500	27590220	5070	5100	5100	5070	13
659	20230705	091400	27524220	5110	5110	5110	5110	30
660	20230705	091300	27370920	5110	5110	5110	5110	30
661	20230705	091200	27217620	5110	5110	5110	5110	0
662	20230705	091100	27217620	5110	5110	5110	5110	0
663	20230705	091000	27217620	5110	5110	5110	5110	48
664	20230705	090900	26972340	5110	5100	5110	5100	6
665	20230705	090800	26941730	5090	5090	5090	5090	1330
666	20230705	090700	20172030	5040	5040	5040	5040	0
667	20230705	090600	20172030	5040	5090	5100	5040	1264
668	20230705	090500	13759660	5090	5090	5090	5090	1
669	20230705	090400	13754570	5070	5070	5070	5070	1695
670	20230705	090300	5160920	5080	5080	5080	5080	0
671	20230705	090200	5160920	5080	5080	5080	5080	0
672	20230705	090100	5160920	5080	5080	5080	5080	14
673	20230705	090000	5089800	5100	5100	5100	5100	998