KissMeData/067170/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	193700	198735640	5070	5070	5070	5070	160
3	20230719	193600	198735640	5070	5070	5070	5070	0
4	20230719	193500	198735640	5070	5070	5070	5070	0
5	20230719	193400	198735640	5070	5070	5070	5070	0
6	20230719	193300	198735640	5070	5070	5070	5070	0
7	20230719	193200	198735640	5070	5070	5070	5070	0
8	20230719	193100	198735640	5070	5070	5070	5070	0
9	20230719	193000	198735640	5070	5070	5070	5070	0
10	20230719	192900	198735640	5070	5070	5070	5070	0
11	20230719	192800	198735640	5070	5070	5070	5070	0
12	20230719	192700	198735640	5070	5070	5070	5070	0
13	20230719	192600	198735640	5070	5070	5070	5070	0
14	20230719	192500	198735640	5070	5070	5070	5070	0
15	20230719	192400	198735640	5070	5070	5070	5070	0
16	20230719	192300	198735640	5070	5070	5070	5070	0
17	20230719	192200	198735640	5070	5070	5070	5070	0
18	20230719	192100	198735640	5070	5070	5070	5070	0
19	20230719	192000	198735640	5070	5070	5070	5070	0
20	20230719	191900	198735640	5070	5070	5070	5070	0
21	20230719	191800	198735640	5070	5070	5070	5070	0
22	20230719	191700	198735640	5070	5070	5070	5070	0
23	20230719	191600	198735640	5070	5070	5070	5070	0
24	20230719	191500	198735640	5070	5070	5070	5070	0
25	20230719	191400	198735640	5070	5070	5070	5070	0
26	20230719	191300	198735640	5070	5070	5070	5070	0
27	20230719	191200	198735640	5070	5070	5070	5070	0
28	20230719	191100	198735640	5070	5070	5070	5070	0
29	20230719	191000	198735640	5070	5070	5070	5070	0
30	20230719	190900	198735640	5070	5070	5070	5070	0
31	20230719	190800	198735640	5070	5070	5070	5070	0
32	20230719	190700	198735640	5070	5070	5070	5070	160
33	20230719	190600	198735640	5070	5070	5070	5070	0
34	20230719	190500	198735640	5070	5070	5070	5070	0
35	20230719	190400	198735640	5070	5070	5070	5070	0
36	20230719	190300	198735640	5070	5070	5070	5070	0
37	20230719	190200	198735640	5070	5070	5070	5070	0
38	20230719	190100	198735640	5070	5070	5070	5070	0
39	20230719	190000	198735640	5070	5070	5070	5070	0
40	20230719	185900	198735640	5070	5070	5070	5070	0
41	20230719	185800	198735640	5070	5070	5070	5070	0
42	20230719	185700	198735640	5070	5070	5070	5070	0
43	20230719	185600	198735640	5070	5070	5070	5070	0
44	20230719	185500	198735640	5070	5070	5070	5070	0
45	20230719	185400	198735640	5070	5070	5070	5070	0
46	20230719	185300	198735640	5070	5070	5070	5070	0
47	20230719	185200	198735640	5070	5070	5070	5070	0
48	20230719	185100	198735640	5070	5070	5070	5070	0
49	20230719	185000	198735640	5070	5070	5070	5070	0
50	20230719	184900	198735640	5070	5070	5070	5070	0
51	20230719	184800	198735640	5070	5070	5070	5070	0
52	20230719	184700	198735640	5070	5070	5070	5070	0
53	20230719	184600	198735640	5070	5070	5070	5070	0
54	20230719	184500	198735640	5070	5070	5070	5070	0
55	20230719	184400	198735640	5070	5070	5070	5070	0
56	20230719	184300	198735640	5070	5070	5070	5070	0
57	20230719	184200	198735640	5070	5070	5070	5070	0
58	20230719	184100	198735640	5070	5070	5070	5070	0
59	20230719	184000	198735640	5070	5070	5070	5070	0
60	20230719	183900	198735640	5070	5070	5070	5070	0
61	20230719	183800	198735640	5070	5070	5070	5070	0
62	20230719	183700	198735640	5070	5070	5070	5070	160
63	20230719	183600	198735640	5070	5070	5070	5070	0
64	20230719	183500	198735640	5070	5070	5070	5070	0
65	20230719	183400	198735640	5070	5070	5070	5070	0
66	20230719	183300	198735640	5070	5070	5070	5070	0
67	20230719	183200	198735640	5070	5070	5070	5070	0
68	20230719	183100	198735640	5070	5070	5070	5070	0
69	20230719	183000	198735640	5070	5070	5070	5070	0
70	20230719	182900	198735640	5070	5070	5070	5070	0
71	20230719	182800	198735640	5070	5070	5070	5070	0
72	20230719	182700	198735640	5070	5070	5070	5070	0
73	20230719	182600	198735640	5070	5070	5070	5070	0
74	20230719	182500	198735640	5070	5070	5070	5070	0
75	20230719	182400	198735640	5070	5070	5070	5070	0
76	20230719	182300	198735640	5070	5070	5070	5070	0
77	20230719	182200	198735640	5070	5070	5070	5070	0
78	20230719	182100	198735640	5070	5070	5070	5070	0
79	20230719	182000	198735640	5070	5070	5070	5070	0
80	20230719	181900	198735640	5070	5070	5070	5070	0
81	20230719	181800	198735640	5070	5070	5070	5070	0
82	20230719	181700	198735640	5070	5070	5070	5070	0
83	20230719	181600	198735640	5070	5070	5070	5070	0
84	20230719	181500	198735640	5070	5070	5070	5070	0
85	20230719	181400	198735640	5070	5070	5070	5070	0
86	20230719	181300	198735640	5070	5070	5070	5070	0
87	20230719	181200	198735640	5070	5070	5070	5070	0
88	20230719	181100	198735640	5070	5070	5070	5070	0
89	20230719	181000	198735640	5070	5070	5070	5070	0
90	20230719	180900	198735640	5070	5070	5070	5070	0
91	20230719	180800	198735640	5070	5070	5070	5070	0
92	20230719	180700	198735640	5070	5070	5070	5070	160
93	20230719	180600	198735640	5070	5070	5070	5070	0
94	20230719	180500	198735640	5070	5070	5070	5070	0
95	20230719	180400	198735640	5070	5070	5070	5070	0
96	20230719	180300	198735640	5070	5070	5070	5070	0
97	20230719	180200	198735640	5070	5070	5070	5070	0
98	20230719	180100	198735640	5070	5070	5070	5070	0
99	20230719	180000	198735640	5070	5070	5070	5070	0
100	20230719	175900	198735640	5070	5070	5070	5070	0
101	20230719	175800	198735640	5070	5070	5070	5070	0
102	20230719	175700	198735640	5070	5070	5070	5070	0
103	20230719	175600	198735640	5070	5070	5070	5070	0
104	20230719	175500	198735640	5070	5070	5070	5070	0
105	20230719	175400	198735640	5070	5070	5070	5070	0
106	20230719	175300	198735640	5070	5070	5070	5070	0
107	20230719	175200	198735640	5070	5070	5070	5070	0
108	20230719	175100	198735640	5070	5070	5070	5070	0
109	20230719	175000	198735640	5070	5070	5070	5070	0
110	20230719	174900	198735640	5070	5070	5070	5070	0
111	20230719	174800	198735640	5070	5070	5070	5070	0
112	20230719	174700	198735640	5070	5070	5070	5070	0
113	20230719	174600	198735640	5070	5070	5070	5070	0
114	20230719	174500	198735640	5070	5070	5070	5070	0
115	20230719	174400	198735640	5070	5070	5070	5070	0
116	20230719	174300	198735640	5070	5070	5070	5070	0
117	20230719	174200	198735640	5070	5070	5070	5070	0
118	20230719	174100	198735640	5070	5070	5070	5070	0
119	20230719	174000	198735640	5070	5070	5070	5070	0
120	20230719	173900	198735640	5070	5070	5070	5070	0
121	20230719	173800	198735640	5070	5070	5070	5070	0
122	20230719	173700	198735640	5070	5070	5070	5070	160
123	20230719	173600	198735640	5070	5070	5070	5070	0
124	20230719	173500	198735640	5070	5070	5070	5070	0
125	20230719	173400	198735640	5070	5070	5070	5070	0
126	20230719	173300	198735640	5070	5070	5070	5070	0
127	20230719	173200	198735640	5070	5070	5070	5070	0
128	20230719	173100	198735640	5070	5070	5070	5070	0
129	20230719	173000	198735640	5070	5070	5070	5070	0
130	20230719	172900	198735640	5070	5070	5070	5070	0
131	20230719	172800	198735640	5070	5070	5070	5070	0
132	20230719	172700	198735640	5070	5070	5070	5070	0
133	20230719	172600	198735640	5070	5070	5070	5070	0
134	20230719	172500	198735640	5070	5070	5070	5070	0
135	20230719	172400	198735640	5070	5070	5070	5070	0
136	20230719	172300	198735640	5070	5070	5070	5070	0
137	20230719	172200	198735640	5070	5070	5070	5070	0
138	20230719	172100	198735640	5070	5070	5070	5070	0
139	20230719	172000	198735640	5070	5070	5070	5070	0
140	20230719	171900	198735640	5070	5070	5070	5070	0
141	20230719	171800	198735640	5070	5070	5070	5070	0
142	20230719	171700	198735640	5070	5070	5070	5070	0
143	20230719	171600	198735640	5070	5070	5070	5070	0
144	20230719	171500	198735640	5070	5070	5070	5070	0
145	20230719	171400	198735640	5070	5070	5070	5070	0
146	20230719	171300	198735640	5070	5070	5070	5070	0
147	20230719	171200	198735640	5070	5070	5070	5070	0
148	20230719	171100	198735640	5070	5070	5070	5070	0
149	20230719	171000	198735640	5070	5070	5070	5070	0
150	20230719	170900	198735640	5070	5070	5070	5070	0
151	20230719	170800	198735640	5070	5070	5070	5070	0
152	20230719	170700	198735640	5070	5070	5070	5070	160
153	20230719	170600	198735640	5070	5070	5070	5070	0
154	20230719	170500	198735640	5070	5070	5070	5070	0
155	20230719	170400	198735640	5070	5070	5070	5070	0
156	20230719	170300	198735640	5070	5070	5070	5070	0
157	20230719	170200	198735640	5070	5070	5070	5070	0
158	20230719	170100	198735640	5070	5070	5070	5070	0
159	20230719	170000	198735640	5070	5070	5070	5070	0
160	20230719	165900	198735640	5070	5070	5070	5070	0
161	20230719	165800	198735640	5070	5070	5070	5070	0
162	20230719	165700	198735640	5070	5070	5070	5070	0
163	20230719	165600	198735640	5070	5070	5070	5070	0
164	20230719	165500	198735640	5070	5070	5070	5070	0
165	20230719	165400	198735640	5070	5070	5070	5070	0
166	20230719	165300	198735640	5070	5070	5070	5070	0
167	20230719	165200	198735640	5070	5070	5070	5070	0
168	20230719	165100	198735640	5070	5070	5070	5070	0
169	20230719	165000	198735640	5070	5070	5070	5070	0
170	20230719	164900	198735640	5070	5070	5070	5070	0
171	20230719	164800	198735640	5070	5070	5070	5070	0
172	20230719	164700	198735640	5070	5070	5070	5070	0
173	20230719	164600	198735640	5070	5070	5070	5070	0
174	20230719	164500	198735640	5070	5070	5070	5070	0
175	20230719	164400	198735640	5070	5070	5070	5070	0
176	20230719	164300	198735640	5070	5070	5070	5070	0
177	20230719	164200	198735640	5070	5070	5070	5070	0
178	20230719	164100	198735640	5070	5070	5070	5070	0
179	20230719	164000	198735640	5070	5070	5070	5070	0
180	20230719	163900	198735640	5070	5070	5070	5070	0
181	20230719	163800	198735640	5070	5070	5070	5070	0
182	20230719	163700	198735640	5070	5070	5070	5070	160
183	20230719	163600	198735640	5070	5070	5070	5070	0
184	20230719	163500	198735640	5070	5070	5070	5070	0
185	20230719	163400	198735640	5070	5070	5070	5070	0
186	20230719	163300	198735640	5070	5070	5070	5070	0
187	20230719	163200	198735640	5070	5070	5070	5070	0
188	20230719	163100	198735640	5070	5070	5070	5070	0
189	20230719	163000	198735640	5070	5070	5070	5070	0
190	20230719	162900	198735640	5070	5070	5070	5070	0
191	20230719	162800	198735640	5070	5070	5070	5070	0
192	20230719	162700	198735640	5070	5070	5070	5070	0
193	20230719	162600	198735640	5070	5070	5070	5070	0
194	20230719	162500	198735640	5070	5070	5070	5070	0
195	20230719	162400	198735640	5070	5070	5070	5070	0
196	20230719	162300	198735640	5070	5070	5070	5070	0
197	20230719	162200	198735640	5070	5070	5070	5070	0
198	20230719	162100	198735640	5070	5070	5070	5070	0
199	20230719	162000	198735640	5070	5070	5070	5070	0
200	20230719	161900	198735640	5070	5070	5070	5070	0
201	20230719	161800	198735640	5070	5070	5070	5070	0
202	20230719	161700	198735640	5070	5070	5070	5070	0
203	20230719	161600	198735640	5070	5070	5070	5070	0
204	20230719	161500	198735640	5070	5070	5070	5070	0
205	20230719	161400	198735640	5070	5070	5070	5070	0
206	20230719	161300	198735640	5070	5070	5070	5070	0
207	20230719	161200	198735640	5070	5070	5070	5070	0
208	20230719	161100	198735640	5070	5070	5070	5070	0
209	20230719	161000	198735640	5070	5070	5070	5070	0
210	20230719	160900	198735640	5070	5070	5070	5070	0
211	20230719	160800	198735640	5070	5070	5070	5070	0
212	20230719	160700	198735640	5070	5070	5070	5070	160
213	20230719	160600	198735640	5070	5070	5070	5070	0
214	20230719	160500	198735640	5070	5070	5070	5070	0
215	20230719	160400	198735640	5070	5070	5070	5070	0
216	20230719	160300	198735640	5070	5070	5070	5070	0
217	20230719	160200	198735640	5070	5070	5070	5070	0
218	20230719	160100	198735640	5070	5070	5070	5070	0
219	20230719	160000	198735640	5070	5070	5070	5070	0
220	20230719	155900	198735640	5070	5070	5070	5070	0
221	20230719	155800	198735640	5070	5070	5070	5070	0
222	20230719	155700	198735640	5070	5070	5070	5070	0
223	20230719	155600	198735640	5070	5070	5070	5070	0
224	20230719	155500	198735640	5070	5070	5070	5070	0
225	20230719	155400	198735640	5070	5070	5070	5070	0
226	20230719	155300	198735640	5070	5070	5070	5070	0
227	20230719	155200	198735640	5070	5070	5070	5070	0
228	20230719	155100	198735640	5070	5070	5070	5070	0
229	20230719	155000	198735640	5070	5070	5070	5070	0
230	20230719	154900	198735640	5070	5070	5070	5070	0
231	20230719	154800	198735640	5070	5070	5070	5070	0
232	20230719	154700	198735640	5070	5070	5070	5070	0
233	20230719	154600	198735640	5070	5070	5070	5070	0
234	20230719	154500	198735640	5070	5070	5070	5070	0
235	20230719	154400	198735640	5070	5070	5070	5070	0
236	20230719	154300	198735640	5070	5070	5070	5070	0
237	20230719	154200	198735640	5070	5070	5070	5070	0
238	20230719	154100	198735640	5070	5070	5070	5070	0
239	20230719	154000	198735640	5070	5070	5070	5070	0
240	20230719	153900	198735640	5070	5070	5070	5070	0
241	20230719	153800	198735640	5070	5070	5070	5070	0
242	20230719	153700	198735640	5070	5070	5070	5070	160
243	20230719	153600	198735640	5070	5070	5070	5070	0
244	20230719	153500	198735640	5070	5070	5070	5070	0
245	20230719	153400	198735640	5070	5070	5070	5070	0
246	20230719	153300	198735640	5070	5070	5070	5070	0
247	20230719	153200	198735640	5070	5070	5070	5070	0
248	20230719	153100	198735640	5070	5070	5070	5070	0
249	20230719	153000	198735640	5070	5070	5070	5070	160
250	20230719	152900	197924440	5070	5070	5070	5070	0
251	20230719	152800	197924440	5070	5070	5070	5070	0
252	20230719	152700	197924440	5070	5070	5070	5070	0
253	20230719	152600	197924440	5070	5070	5070	5070	0
254	20230719	152500	197924440	5070	5070	5070	5070	0
255	20230719	152400	197924440	5070	5070	5070	5070	0
256	20230719	152300	197924440	5070	5070	5070	5070	0
257	20230719	152200	197924440	5070	5070	5070	5070	0
258	20230719	152100	197924440	5070	5070	5070	5070	0
259	20230719	152000	197924440	5070	5070	5070	5070	0
260	20230719	151900	197924440	5070	5060	5070	5060	101
261	20230719	151800	197413370	5070	5070	5070	5070	1
262	20230719	151700	197408300	5040	5040	5040	5040	2
263	20230719	151600	197398220	5070	5070	5070	5070	0
264	20230719	151500	197398220	5070	5070	5070	5070	1
265	20230719	151400	197393150	5070	5070	5070	5070	0
266	20230719	151300	197393150	5070	5050	5070	5050	898
267	20230719	151200	192846210	5030	5030	5030	5030	1111
268	20230719	151100	187257880	5040	5040	5040	5040	0
269	20230719	151000	187257880	5040	5040	5040	5040	6
270	20230719	150900	187227640	5040	5040	5040	5040	0
271	20230719	150800	187227640	5040	5040	5040	5040	0
272	20230719	150700	187227640	5040	5040	5040	5040	80
273	20230719	150600	186824440	5050	5050	5050	5050	0
274	20230719	150500	186824440	5050	5050	5050	5050	1
275	20230719	150400	186819390	5030	5040	5040	5030	506
276	20230719	150300	184271540	5040	5040	5040	5040	7
277	20230719	150200	184236260	5050	5050	5050	5050	0
278	20230719	150100	184236260	5050	5050	5050	5050	1
279	20230719	150000	184231210	5050	5050	5050	5050	0
280	20230719	145900	184231210	5050	5050	5050	5050	1
281	20230719	145800	184226160	5040	5040	5040	5040	50
282	20230719	145700	183974160	5040	5060	5060	5040	101
283	20230719	145600	183465100	5060	5060	5060	5060	0
284	20230719	145500	183465100	5060	5060	5060	5060	0
285	20230719	145400	183465100	5060	5060	5060	5060	0
286	20230719	145300	183465100	5060	5060	5060	5060	1
287	20230719	145200	183460040	5030	5030	5030	5030	0
288	20230719	145100	183460040	5030	5030	5030	5030	0
289	20230719	145000	183460040	5030	5030	5030	5030	5
290	20230719	144900	183434890	5060	5060	5060	5060	0
291	20230719	144800	183434890	5060	5060	5060	5060	0
292	20230719	144700	183434890	5060	5060	5060	5060	0
293	20230719	144600	183434890	5060	5060	5060	5060	0
294	20230719	144500	183434890	5060	5060	5060	5060	0
295	20230719	144400	183434890	5060	5060	5060	5060	0
296	20230719	144300	183434890	5060	5060	5060	5060	1
297	20230719	144200	183429830	5060	5060	5060	5060	1
298	20230719	144100	183424770	5030	5030	5030	5030	0
299	20230719	144000	183424770	5030	5080	5080	5030	1740
300	20230719	143900	174669430	5080	5080	5080	5080	1
301	20230719	143800	174664350	5040	5040	5040	5040	277
302	20230719	143700	173268270	5040	5040	5040	5040	247
303	20230719	143600	172023390	5030	5050	5050	5030	8455
304	20230719	143500	129428480	5080	5080	5080	5080	0
305	20230719	143400	129428480	5080	5080	5080	5080	1
306	20230719	143300	129423400	5080	5080	5080	5080	0
307	20230719	143200	129423400	5080	5080	5080	5080	0
308	20230719	143100	129423400	5080	5080	5080	5080	0
309	20230719	143000	129423400	5080	5080	5080	5080	0
310	20230719	142900	129423400	5080	5080	5080	5080	0
311	20230719	142800	129423400	5080	5080	5080	5080	1
312	20230719	142700	129418320	5050	5050	5050	5050	0
313	20230719	142600	129418320	5050	5050	5050	5050	10
314	20230719	142500	129367820	5080	5080	5080	5080	0
315	20230719	142400	129367820	5080	5080	5080	5080	0
316	20230719	142300	129367820	5080	5080	5080	5080	0
317	20230719	142200	129367820	5080	5080	5080	5080	0
318	20230719	142100	129367820	5080	5080	5080	5080	0
319	20230719	142000	129367820	5080	5080	5080	5080	0
320	20230719	141900	129367820	5080	5080	5080	5080	0
321	20230719	141800	129367820	5080	5080	5080	5080	0
322	20230719	141700	129367820	5080	5080	5080	5080	0
323	20230719	141600	129367820	5080	5080	5080	5080	0
324	20230719	141500	129367820	5080	5080	5080	5080	0
325	20230719	141400	129367820	5080	5080	5080	5080	0
326	20230719	141300	129367820	5080	5080	5080	5080	200
327	20230719	141200	128351820	5080	5060	5080	5060	101
328	20230719	141100	127840740	5060	5060	5060	5060	100
329	20230719	141000	127334740	5060	5060	5060	5060	0
330	20230719	140900	127334740	5060	5060	5060	5060	0
331	20230719	140800	127334740	5060	5060	5060	5060	0
332	20230719	140700	127334740	5060	5060	5060	5060	8
333	20230719	140600	127294260	5060	5060	5060	5060	105
334	20230719	140500	126762960	5080	5080	5080	5080	0
335	20230719	140400	126762960	5080	5080	5080	5080	0
336	20230719	140300	126762960	5080	5080	5080	5080	0
337	20230719	140200	126762960	5080	5080	5080	5080	0
338	20230719	140100	126762960	5080	5080	5080	5080	0
339	20230719	140000	126762960	5080	5080	5080	5080	0
340	20230719	135900	126762960	5080	5080	5080	5080	0
341	20230719	135800	126762960	5080	5080	5080	5080	0
342	20230719	135700	126762960	5080	5080	5080	5080	60
343	20230719	135600	126458160	5080	5080	5080	5080	0
344	20230719	135500	126458160	5080	5080	5080	5080	0
345	20230719	135400	126458160	5080	5080	5080	5080	0
346	20230719	135300	126458160	5080	5080	5080	5080	0
347	20230719	135200	126458160	5080	5080	5080	5080	0
348	20230719	135100	126458160	5080	5080	5080	5080	0
349	20230719	135000	126458160	5080	5080	5080	5080	0
350	20230719	134900	126458160	5080	5080	5080	5080	0
351	20230719	134800	126458160	5080	5080	5080	5080	1
352	20230719	134700	126453080	5080	5080	5080	5080	0
353	20230719	134600	126453080	5080	5080	5080	5080	10
354	20230719	134500	126402280	5080	5080	5080	5080	0
355	20230719	134400	126402280	5080	5080	5080	5080	0
356	20230719	134300	126402280	5080	5080	5080	5080	0
357	20230719	134200	126402280	5080	5080	5080	5080	0
358	20230719	134100	126402280	5080	5080	5080	5080	0
359	20230719	134000	126402280	5080	5080	5080	5080	0
360	20230719	133900	126402280	5080	5080	5080	5080	0
361	20230719	133800	126402280	5080	5080	5080	5080	1
362	20230719	133700	126397200	5060	5060	5060	5060	0
363	20230719	133600	126397200	5060	5060	5060	5060	0
364	20230719	133500	126397200	5060	5060	5060	5060	1
365	20230719	133400	126392140	5060	5060	5060	5060	0
366	20230719	133300	126392140	5060	5070	5070	5060	414
367	20230719	133200	124294630	5080	5080	5080	5080	0
368	20230719	133100	124294630	5080	5080	5080	5080	0
369	20230719	133000	124294630	5080	5080	5080	5080	0
370	20230719	132900	124294630	5080	5080	5080	5080	0
371	20230719	132800	124294630	5080	5080	5080	5080	0
372	20230719	132700	124294630	5080	5080	5080	5080	0
373	20230719	132600	124294630	5080	5080	5080	5080	0
374	20230719	132500	124294630	5080	5080	5080	5080	0
375	20230719	132400	124294630	5080	5080	5080	5080	0
376	20230719	132300	124294630	5080	5080	5080	5080	0
377	20230719	132200	124294630	5080	5080	5080	5080	0
378	20230719	132100	124294630	5080	5080	5080	5080	10
379	20230719	132000	124243830	5080	5080	5080	5080	0
380	20230719	131900	124243830	5080	5080	5080	5080	0
381	20230719	131800	124243830	5080	5080	5080	5080	0
382	20230719	131700	124243830	5080	5080	5080	5080	0
383	20230719	131600	124243830	5080	5080	5080	5080	0
384	20230719	131500	124243830	5080	5080	5080	5080	0
385	20230719	131400	124243830	5080	5080	5080	5080	0
386	20230719	131300	124243830	5080	5080	5080	5080	0
387	20230719	131200	124243830	5080	5080	5080	5080	0
388	20230719	131100	124243830	5080	5080	5080	5080	0
389	20230719	131000	124243830	5080	5080	5080	5080	0
390	20230719	130900	124243830	5080	5080	5080	5080	0
391	20230719	130800	124243830	5080	5080	5080	5080	0
392	20230719	130700	124243830	5080	5080	5080	5080	0
393	20230719	130600	124243830	5080	5080	5080	5080	0
394	20230719	130500	124243830	5080	5080	5080	5080	0
395	20230719	130400	124243830	5080	5080	5080	5080	0
396	20230719	130300	124243830	5080	5080	5080	5080	0
397	20230719	130200	124243830	5080	5080	5080	5080	10
398	20230719	130100	124193030	5080	5080	5080	5080	0
399	20230719	130000	124193030	5080	5080	5080	5080	1
400	20230719	125900	124187950	5080	5080	5080	5080	0
401	20230719	125800	124187950	5080	5080	5080	5080	0
402	20230719	125700	124187950	5080	5080	5080	5080	0
403	20230719	125600	124187950	5080	5080	5080	5080	0
404	20230719	125500	124187950	5080	5080	5080	5080	0
405	20230719	125400	124187950	5080	5070	5080	5070	8
406	20230719	125300	124147380	5070	5070	5070	5070	10
407	20230719	125200	124096680	5070	5070	5070	5070	0
408	20230719	125100	124096680	5070	5070	5070	5070	0
409	20230719	125000	124096680	5070	5070	5070	5070	0
410	20230719	124900	124096680	5070	5070	5070	5070	0
411	20230719	124800	124096680	5070	5070	5070	5070	0
412	20230719	124700	124096680	5070	5070	5070	5070	0
413	20230719	124600	124096680	5070	5070	5070	5070	0
414	20230719	124500	124096680	5070	5070	5070	5070	0
415	20230719	124400	124096680	5070	5060	5070	5050	332
416	20230719	124300	122417640	5070	5070	5070	5070	0
417	20230719	124200	122417640	5070	5070	5070	5070	0
418	20230719	124100	122417640	5070	5070	5070	5070	0
419	20230719	124000	122417640	5070	5070	5070	5070	0
420	20230719	123900	122417640	5070	5070	5070	5070	50
421	20230719	123800	122164140	5070	5070	5070	5070	0
422	20230719	123700	122164140	5070	5070	5070	5070	0
423	20230719	123600	122164140	5070	5070	5070	5070	0
424	20230719	123500	122164140	5070	5070	5070	5070	0
425	20230719	123400	122164140	5070	5070	5070	5070	0
426	20230719	123300	122164140	5070	5070	5070	5070	0
427	20230719	123200	122164140	5070	5070	5070	5070	0
428	20230719	123100	122164140	5070	5070	5070	5070	0
429	20230719	123000	122164140	5070	5070	5070	5070	0
430	20230719	122900	122164140	5070	5070	5070	5070	0
431	20230719	122800	122164140	5070	5070	5070	5070	1
432	20230719	122700	122159070	5070	5070	5070	5070	0
433	20230719	122600	122159070	5070	5070	5070	5070	0
434	20230719	122500	122159070	5070	5070	5070	5070	0
435	20230719	122400	122159070	5070	5070	5070	5070	1
436	20230719	122300	122154000	5070	5070	5070	5070	0
437	20230719	122200	122154000	5070	5070	5070	5070	0
438	20230719	122100	122154000	5070	5070	5070	5070	0
439	20230719	122000	122154000	5070	5070	5070	5070	0
440	20230719	121900	122154000	5070	5070	5070	5070	0
441	20230719	121800	122154000	5070	5070	5070	5070	301
442	20230719	121700	120627930	5050	5050	5050	5050	76
443	20230719	121600	120244130	5060	5060	5060	5060	1065
444	20230719	121500	114855230	5070	5070	5070	5070	1
445	20230719	121400	114850160	5060	5060	5060	5060	0
446	20230719	121300	114850160	5060	5060	5060	5060	0
447	20230719	121200	114850160	5060	5060	5060	5060	3
448	20230719	121100	114834980	5060	5060	5060	5060	0
449	20230719	121000	114834980	5060	5060	5060	5060	286
450	20230719	120900	113387820	5070	5070	5070	5070	1
451	20230719	120800	113382750	5070	5070	5070	5070	0
452	20230719	120700	113382750	5070	5070	5070	5070	0
453	20230719	120600	113382750	5070	5070	5070	5070	0
454	20230719	120500	113382750	5070	5060	5070	5060	196
455	20230719	120400	112390980	5070	5070	5070	5070	0
456	20230719	120300	112390980	5070	5070	5070	5070	0
457	20230719	120200	112390980	5070	5070	5070	5070	0
458	20230719	120100	112390980	5070	5070	5070	5070	0
459	20230719	120000	112390980	5070	5070	5070	5070	0
460	20230719	115900	112390980	5070	5070	5070	5070	5
461	20230719	115800	112365630	5070	5070	5070	5070	2
462	20230719	115700	112355490	5070	5070	5070	5070	0
463	20230719	115600	112355490	5070	5070	5070	5070	0
464	20230719	115500	112355490	5070	5070	5070	5070	0
465	20230719	115400	112355490	5070	5070	5070	5070	0
466	20230719	115300	112355490	5070	5070	5070	5070	0
467	20230719	115200	112355490	5070	5070	5070	5070	0
468	20230719	115100	112355490	5070	5070	5070	5070	0
469	20230719	115000	112355490	5070	5070	5070	5070	50
470	20230719	114900	112101990	5060	5060	5060	5060	0
471	20230719	114800	112101990	5060	5060	5060	5060	0
472	20230719	114700	112101990	5060	5060	5060	5060	0
473	20230719	114600	112101990	5060	5060	5060	5060	607
474	20230719	114500	109030570	5060	5060	5060	5060	10
475	20230719	114400	108979970	5060	5060	5060	5060	0
476	20230719	114300	108979970	5060	5060	5060	5060	0
477	20230719	114200	108979970	5060	5060	5060	5060	0
478	20230719	114100	108979970	5060	5060	5060	5060	0
479	20230719	114000	108979970	5060	5060	5060	5060	0
480	20230719	113900	108979970	5060	5060	5060	5060	0
481	20230719	113800	108979970	5060	5060	5060	5060	0
482	20230719	113700	108979970	5060	5060	5060	5060	0
483	20230719	113600	108979970	5060	5060	5060	5060	0
484	20230719	113500	108979970	5060	5060	5060	5060	0
485	20230719	113400	108979970	5060	5060	5060	5060	0
486	20230719	113300	108979970	5060	5060	5060	5060	0
487	20230719	113200	108979970	5060	5060	5060	5060	0
488	20230719	113100	108979970	5060	5060	5060	5060	0
489	20230719	113000	108979970	5060	5060	5060	5060	0
490	20230719	112900	108979970	5060	5060	5060	5060	0
491	20230719	112800	108979970	5060	5060	5060	5060	1
492	20230719	112700	108974910	5070	5070	5070	5070	0
493	20230719	112600	108974910	5070	5070	5070	5070	0
494	20230719	112500	108974910	5070	5050	5070	5050	516
495	20230719	112400	106369080	5050	5050	5050	5040	247
496	20230719	112300	105121740	5050	5050	5050	5050	50
497	20230719	112200	104869240	5080	5080	5080	5080	0
498	20230719	112100	104869240	5080	5080	5080	5080	0
499	20230719	112000	104869240	5080	5080	5080	5080	0
500	20230719	111900	104869240	5080	5080	5080	5080	0
501	20230719	111800	104869240	5080	5080	5080	5080	0
502	20230719	111700	104869240	5080	5080	5080	5080	2
503	20230719	111600	104859080	5050	5050	5050	5050	0
504	20230719	111500	104859080	5050	5050	5050	5050	0
505	20230719	111400	104859080	5050	5050	5050	5050	0
506	20230719	111300	104859080	5050	5050	5050	5050	100
507	20230719	111200	104354080	5050	5050	5050	5050	294
508	20230719	111100	102869380	5060	5060	5060	5060	50
509	20230719	111000	102616380	5060	5060	5060	5060	0
510	20230719	110900	102616380	5060	5060	5060	5060	0
511	20230719	110800	102616380	5060	5060	5060	5060	2
512	20230719	110700	102606260	5050	5070	5070	5050	208
513	20230719	110600	101553860	5070	5070	5070	5070	1
514	20230719	110500	101548790	5070	5070	5070	5070	0
515	20230719	110400	101548790	5070	5070	5070	5070	0
516	20230719	110300	101548790	5070	5070	5070	5070	0
517	20230719	110200	101548790	5070	5070	5070	5070	2
518	20230719	110100	101538650	5070	5070	5070	5070	1
519	20230719	110000	101533580	5060	5060	5060	5060	0
520	20230719	105900	101533580	5060	5060	5060	5060	0
521	20230719	105800	101533580	5060	5060	5060	5060	26
522	20230719	105700	101402020	5080	5080	5080	5080	0
523	20230719	105600	101402020	5080	5050	5080	5050	4
524	20230719	105500	101381790	5060	5060	5060	5050	104
525	20230719	105400	100855900	5090	5090	5090	5090	0
526	20230719	105300	100855900	5090	5090	5090	5090	0
527	20230719	105200	100855900	5090	5090	5090	5090	0
528	20230719	105100	100855900	5090	5090	5090	5090	0
529	20230719	105000	100855900	5090	5090	5090	5090	0
530	20230719	104900	100855900	5090	5090	5090	5090	0
531	20230719	104800	100855900	5090	5090	5090	5090	1
532	20230719	104700	100850810	5090	5090	5090	5090	0
533	20230719	104600	100850810	5090	5090	5090	5090	0
534	20230719	104500	100850810	5090	5090	5090	5090	0
535	20230719	104400	100850810	5090	5090	5090	5090	0
536	20230719	104300	100850810	5090	5090	5090	5090	6
537	20230719	104200	100820270	5090	5060	5090	5060	81
538	20230719	104100	100410380	5060	5070	5070	5060	50
539	20230719	104000	100157290	5090	5070	5090	5070	51
540	20230719	103900	99898700	5070	5070	5070	5070	150
541	20230719	103800	99138200	5080	5080	5080	5080	274
542	20230719	103700	97746280	5090	5090	5090	5090	0
543	20230719	103600	97746280	5090	5090	5090	5090	0
544	20230719	103500	97746280	5090	5090	5090	5090	0
545	20230719	103400	97746280	5090	5090	5090	5090	0
546	20230719	103300	97746280	5090	5090	5090	5090	0
547	20230719	103200	97746280	5090	5090	5090	5090	0
548	20230719	103100	97746280	5090	5090	5090	5090	0
549	20230719	103000	97746280	5090	5090	5090	5090	0
550	20230719	102900	97746280	5090	5090	5090	5090	0
551	20230719	102800	97746280	5090	5090	5090	5090	1
552	20230719	102700	97741190	5080	5080	5080	5080	80
553	20230719	102600	97334790	5100	5100	5100	5100	0
554	20230719	102500	97334790	5100	5100	5100	5100	0
555	20230719	102400	97334790	5100	5100	5100	5100	0
556	20230719	102300	97334790	5100	5100	5100	5100	0
557	20230719	102200	97334790	5100	5100	5100	5100	1
558	20230719	102100	97329690	5090	5080	5090	5080	1349
559	20230719	102000	90470230	5060	5060	5060	5060	1
560	20230719	101900	90465170	5070	5060	5070	5060	2146
561	20230719	101800	79601520	5070	5070	5070	5070	0
562	20230719	101700	79601520	5070	5070	5070	5070	0
563	20230719	101600	79601520	5070	5070	5070	5070	10
564	20230719	101500	79550820	5060	5060	5060	5060	0
565	20230719	101400	79550820	5060	5060	5060	5060	482
566	20230719	101300	77111900	5060	5060	5060	5060	0
567	20230719	101200	77111900	5060	5060	5060	5060	0
568	20230719	101100	77111900	5060	5060	5060	5060	0
569	20230719	101000	77111900	5060	5060	5060	5060	0
570	20230719	100900	77111900	5060	5060	5060	5060	0
571	20230719	100800	77111900	5060	5060	5060	5060	258
572	20230719	100700	75806420	5060	5060	5060	5060	0
573	20230719	100600	75806420	5060	5060	5060	5060	1
574	20230719	100500	75801360	5030	5030	5030	5030	50
575	20230719	100400	75549860	5030	5030	5030	5030	0
576	20230719	100300	75549860	5030	5030	5030	5030	6
577	20230719	100200	75519680	5040	5040	5040	5040	372
578	20230719	100100	73644800	5040	5040	5040	5040	200
579	20230719	100000	72636800	5040	5040	5040	5040	1
580	20230719	095900	72631760	5040	5040	5040	5040	1
581	20230719	095800	72626720	5040	5040	5040	5040	80
582	20230719	095700	72223520	5040	5040	5040	5040	13
583	20230719	095600	72158000	5040	5040	5040	5040	210
584	20230719	095500	71099600	5040	5040	5040	5040	1
585	20230719	095400	71094560	5030	5010	5030	5010	14
586	20230719	095300	71024360	5030	5030	5030	5030	0
587	20230719	095200	71024360	5030	5030	5030	5030	1
588	20230719	095100	71019330	5000	5000	5000	5000	420
589	20230719	095000	68919330	5000	5010	5010	5000	758
590	20230719	094900	65122030	5010	5030	5030	5010	3133
591	20230719	094800	49409320	5040	5040	5040	5040	80
592	20230719	094700	49006120	5060	5060	5060	5060	1
593	20230719	094600	49001060	5040	5040	5040	5040	0
594	20230719	094500	49001060	5040	5040	5040	5040	1
595	20230719	094400	48996020	5050	5050	5050	5050	2
596	20230719	094300	48985920	5050	5050	5050	5050	6
597	20230719	094200	48955620	5060	5030	5060	5020	175
598	20230719	094100	48076890	5060	5060	5060	5060	0
599	20230719	094000	48076890	5060	5060	5060	5060	1
600	20230719	093900	48071830	5060	5060	5060	5060	0
601	20230719	093800	48071830	5060	5060	5060	5060	0
602	20230719	093700	48071830	5060	5060	5060	5060	6
603	20230719	093600	48041470	5020	5070	5080	5020	2161
604	20230719	093500	37170840	5070	5070	5070	5070	1
605	20230719	093400	37165770	5060	5060	5060	5060	52
606	20230719	093300	36902650	5030	5030	5030	5020	924
607	20230719	093200	32255250	5030	5070	5070	5030	44
608	20230719	093100	32033770	5070	5070	5070	5070	5
609	20230719	093000	32008420	5080	5080	5080	5080	0
610	20230719	092900	32008420	5080	5080	5080	5080	3
611	20230719	092800	31993180	5030	5080	5080	5030	3003
612	20230719	092700	16881440	5090	5090	5090	5090	0
613	20230719	092600	16881440	5090	5040	5090	5040	879
614	20230719	092500	12449830	5050	5090	5090	5050	311
615	20230719	092400	10878840	5090	5060	5090	5050	656
616	20230719	092300	7563130	5090	5090	5090	5090	0
617	20230719	092200	7563130	5090	5090	5090	5090	0
618	20230719	092100	7563130	5090	5090	5090	5090	0
619	20230719	092000	7563130	5090	5090	5090	5090	1
620	20230719	091900	7558040	5060	5060	5060	5060	108
621	20230719	091800	7011560	5090	5090	5090	5090	0
622	20230719	091700	7011560	5090	5090	5090	5090	421
623	20230719	091600	4868670	5090	5090	5090	5090	1
624	20230719	091500	4863580	5100	5100	5100	5100	1
625	20230719	091400	4858480	5100	5100	5100	5100	0
626	20230719	091300	4858480	5100	5050	5100	5050	37
627	20230719	091200	4671410	5050	5070	5070	5050	216
628	20230719	091100	3580490	5070	5080	5080	5050	354
629	20230719	091000	1788540	5090	5100	5100	5090	12
630	20230719	090900	1727440	5100	5100	5100	5100	31
631	20230719	090800	1569340	5100	5100	5100	5100	0
632	20230719	090700	1569340	5100	5100	5100	5100	6
633	20230719	090600	1538740	5090	5090	5090	5090	0
634	20230719	090500	1538740	5090	5090	5090	5090	0
635	20230719	090400	1538740	5090	5090	5090	5090	53
636	20230719	090300	1268970	5090	5090	5090	5090	0
637	20230719	090200	1268970	5090	5090	5090	5090	0
638	20230719	090100	1268970	5090	5090	5090	5090	3
639	20230719	090000	1253700	5090	5040	5130	5040	248