KissMeData/104200/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195900	205144520	5100	5100	5100	5100	601
3	20230719	195800	205144520	5100	5100	5100	5100	0
4	20230719	195700	205144520	5100	5100	5100	5100	0
5	20230719	195600	205144520	5100	5100	5100	5100	0
6	20230719	195500	205144520	5100	5100	5100	5100	0
7	20230719	195400	205144520	5100	5100	5100	5100	0
8	20230719	195300	205144520	5100	5100	5100	5100	0
9	20230719	195200	205144520	5100	5100	5100	5100	0
10	20230719	195100	205144520	5100	5100	5100	5100	0
11	20230719	195000	205144520	5100	5100	5100	5100	0
12	20230719	194900	205144520	5100	5100	5100	5100	0
13	20230719	194800	205144520	5100	5100	5100	5100	0
14	20230719	194700	205144520	5100	5100	5100	5100	0
15	20230719	194600	205144520	5100	5100	5100	5100	0
16	20230719	194500	205144520	5100	5100	5100	5100	0
17	20230719	194400	205144520	5100	5100	5100	5100	0
18	20230719	194300	205144520	5100	5100	5100	5100	0
19	20230719	194200	205144520	5100	5100	5100	5100	0
20	20230719	194100	205144520	5100	5100	5100	5100	0
21	20230719	194000	205144520	5100	5100	5100	5100	0
22	20230719	193900	205144520	5100	5100	5100	5100	0
23	20230719	193800	205144520	5100	5100	5100	5100	0
24	20230719	193700	205144520	5100	5100	5100	5100	0
25	20230719	193600	205144520	5100	5100	5100	5100	0
26	20230719	193500	205144520	5100	5100	5100	5100	0
27	20230719	193400	205144520	5100	5100	5100	5100	0
28	20230719	193300	205144520	5100	5100	5100	5100	0
29	20230719	193200	205144520	5100	5100	5100	5100	0
30	20230719	193100	205144520	5100	5100	5100	5100	0
31	20230719	193000	205144520	5100	5100	5100	5100	0
32	20230719	192900	205144520	5100	5100	5100	5100	601
33	20230719	192800	205144520	5100	5100	5100	5100	0
34	20230719	192700	205144520	5100	5100	5100	5100	0
35	20230719	192600	205144520	5100	5100	5100	5100	0
36	20230719	192500	205144520	5100	5100	5100	5100	0
37	20230719	192400	205144520	5100	5100	5100	5100	0
38	20230719	192300	205144520	5100	5100	5100	5100	0
39	20230719	192200	205144520	5100	5100	5100	5100	0
40	20230719	192100	205144520	5100	5100	5100	5100	0
41	20230719	192000	205144520	5100	5100	5100	5100	0
42	20230719	191900	205144520	5100	5100	5100	5100	0
43	20230719	191800	205144520	5100	5100	5100	5100	0
44	20230719	191700	205144520	5100	5100	5100	5100	0
45	20230719	191600	205144520	5100	5100	5100	5100	0
46	20230719	191500	205144520	5100	5100	5100	5100	0
47	20230719	191400	205144520	5100	5100	5100	5100	0
48	20230719	191300	205144520	5100	5100	5100	5100	0
49	20230719	191200	205144520	5100	5100	5100	5100	0
50	20230719	191100	205144520	5100	5100	5100	5100	0
51	20230719	191000	205144520	5100	5100	5100	5100	0
52	20230719	190900	205144520	5100	5100	5100	5100	0
53	20230719	190800	205144520	5100	5100	5100	5100	0
54	20230719	190700	205144520	5100	5100	5100	5100	0
55	20230719	190600	205144520	5100	5100	5100	5100	0
56	20230719	190500	205144520	5100	5100	5100	5100	0
57	20230719	190400	205144520	5100	5100	5100	5100	0
58	20230719	190300	205144520	5100	5100	5100	5100	0
59	20230719	190200	205144520	5100	5100	5100	5100	0
60	20230719	190100	205144520	5100	5100	5100	5100	0
61	20230719	190000	205144520	5100	5100	5100	5100	0
62	20230719	185900	205144520	5100	5100	5100	5100	601
63	20230719	185800	205144520	5100	5100	5100	5100	0
64	20230719	185700	205144520	5100	5100	5100	5100	0
65	20230719	185600	205144520	5100	5100	5100	5100	0
66	20230719	185500	205144520	5100	5100	5100	5100	0
67	20230719	185400	205144520	5100	5100	5100	5100	0
68	20230719	185300	205144520	5100	5100	5100	5100	0
69	20230719	185200	205144520	5100	5100	5100	5100	0
70	20230719	185100	205144520	5100	5100	5100	5100	0
71	20230719	185000	205144520	5100	5100	5100	5100	0
72	20230719	184900	205144520	5100	5100	5100	5100	0
73	20230719	184800	205144520	5100	5100	5100	5100	0
74	20230719	184700	205144520	5100	5100	5100	5100	0
75	20230719	184600	205144520	5100	5100	5100	5100	0
76	20230719	184500	205144520	5100	5100	5100	5100	0
77	20230719	184400	205144520	5100	5100	5100	5100	0
78	20230719	184300	205144520	5100	5100	5100	5100	0
79	20230719	184200	205144520	5100	5100	5100	5100	0
80	20230719	184100	205144520	5100	5100	5100	5100	0
81	20230719	184000	205144520	5100	5100	5100	5100	0
82	20230719	183900	205144520	5100	5100	5100	5100	0
83	20230719	183800	205144520	5100	5100	5100	5100	0
84	20230719	183700	205144520	5100	5100	5100	5100	0
85	20230719	183600	205144520	5100	5100	5100	5100	0
86	20230719	183500	205144520	5100	5100	5100	5100	0
87	20230719	183400	205144520	5100	5100	5100	5100	0
88	20230719	183300	205144520	5100	5100	5100	5100	0
89	20230719	183200	205144520	5100	5100	5100	5100	0
90	20230719	183100	205144520	5100	5100	5100	5100	0
91	20230719	183000	205144520	5100	5100	5100	5100	0
92	20230719	182900	205144520	5100	5100	5100	5100	601
93	20230719	182800	205144520	5100	5100	5100	5100	0
94	20230719	182700	205144520	5100	5100	5100	5100	0
95	20230719	182600	205144520	5100	5100	5100	5100	0
96	20230719	182500	205144520	5100	5100	5100	5100	0
97	20230719	182400	205144520	5100	5100	5100	5100	0
98	20230719	182300	205144520	5100	5100	5100	5100	0
99	20230719	182200	205144520	5100	5100	5100	5100	0
100	20230719	182100	205144520	5100	5100	5100	5100	0
101	20230719	182000	205144520	5100	5100	5100	5100	0
102	20230719	181900	205144520	5100	5100	5100	5100	0
103	20230719	181800	205144520	5100	5100	5100	5100	0
104	20230719	181700	205144520	5100	5100	5100	5100	0
105	20230719	181600	205144520	5100	5100	5100	5100	0
106	20230719	181500	205144520	5100	5100	5100	5100	0
107	20230719	181400	205144520	5100	5100	5100	5100	0
108	20230719	181300	205144520	5100	5100	5100	5100	0
109	20230719	181200	205144520	5100	5100	5100	5100	0
110	20230719	181100	205144520	5100	5100	5100	5100	0
111	20230719	181000	205144520	5100	5100	5100	5100	0
112	20230719	180900	205144520	5100	5100	5100	5100	0
113	20230719	180800	205144520	5100	5100	5100	5100	0
114	20230719	180700	205144520	5100	5100	5100	5100	0
115	20230719	180600	205144520	5100	5100	5100	5100	0
116	20230719	180500	205144520	5100	5100	5100	5100	0
117	20230719	180400	205144520	5100	5100	5100	5100	0
118	20230719	180300	205144520	5100	5100	5100	5100	0
119	20230719	180200	205144520	5100	5100	5100	5100	0
120	20230719	180100	205144520	5100	5100	5100	5100	0
121	20230719	180000	205144520	5100	5100	5100	5100	0
122	20230719	175900	205144520	5100	5100	5100	5100	601
123	20230719	175800	205144520	5100	5100	5100	5100	0
124	20230719	175700	205144520	5100	5100	5100	5100	0
125	20230719	175600	205144520	5100	5100	5100	5100	0
126	20230719	175500	205144520	5100	5100	5100	5100	0
127	20230719	175400	205144520	5100	5100	5100	5100	0
128	20230719	175300	205144520	5100	5100	5100	5100	0
129	20230719	175200	205144520	5100	5100	5100	5100	0
130	20230719	175100	205144520	5100	5100	5100	5100	0
131	20230719	175000	205144520	5100	5100	5100	5100	0
132	20230719	174900	205144520	5100	5100	5100	5100	0
133	20230719	174800	205144520	5100	5100	5100	5100	0
134	20230719	174700	205144520	5100	5100	5100	5100	0
135	20230719	174600	205144520	5100	5100	5100	5100	0
136	20230719	174500	205144520	5100	5100	5100	5100	0
137	20230719	174400	205144520	5100	5100	5100	5100	0
138	20230719	174300	205144520	5100	5100	5100	5100	0
139	20230719	174200	205144520	5100	5100	5100	5100	0
140	20230719	174100	205144520	5100	5100	5100	5100	0
141	20230719	174000	205144520	5100	5100	5100	5100	0
142	20230719	173900	205144520	5100	5100	5100	5100	0
143	20230719	173800	205144520	5100	5100	5100	5100	0
144	20230719	173700	205144520	5100	5100	5100	5100	0
145	20230719	173600	205144520	5100	5100	5100	5100	0
146	20230719	173500	205144520	5100	5100	5100	5100	0
147	20230719	173400	205144520	5100	5100	5100	5100	0
148	20230719	173300	205144520	5100	5100	5100	5100	0
149	20230719	173200	205144520	5100	5100	5100	5100	0
150	20230719	173100	205144520	5100	5100	5100	5100	0
151	20230719	173000	205144520	5100	5100	5100	5100	0
152	20230719	172900	205144520	5100	5100	5100	5100	601
153	20230719	172800	205144520	5100	5100	5100	5100	0
154	20230719	172700	205144520	5100	5100	5100	5100	0
155	20230719	172600	205144520	5100	5100	5100	5100	0
156	20230719	172500	205144520	5100	5100	5100	5100	0
157	20230719	172400	205144520	5100	5100	5100	5100	0
158	20230719	172300	205144520	5100	5100	5100	5100	0
159	20230719	172200	205144520	5100	5100	5100	5100	0
160	20230719	172100	205144520	5100	5100	5100	5100	0
161	20230719	172000	205144520	5100	5100	5100	5100	0
162	20230719	171900	205144520	5100	5100	5100	5100	0
163	20230719	171800	205144520	5100	5100	5100	5100	0
164	20230719	171700	205144520	5100	5100	5100	5100	0
165	20230719	171600	205144520	5100	5100	5100	5100	0
166	20230719	171500	205144520	5100	5100	5100	5100	0
167	20230719	171400	205144520	5100	5100	5100	5100	0
168	20230719	171300	205144520	5100	5100	5100	5100	0
169	20230719	171200	205144520	5100	5100	5100	5100	0
170	20230719	171100	205144520	5100	5100	5100	5100	0
171	20230719	171000	205144520	5100	5100	5100	5100	0
172	20230719	170900	205144520	5100	5100	5100	5100	0
173	20230719	170800	205144520	5100	5100	5100	5100	0
174	20230719	170700	205144520	5100	5100	5100	5100	0
175	20230719	170600	205144520	5100	5100	5100	5100	0
176	20230719	170500	205144520	5100	5100	5100	5100	0
177	20230719	170400	205144520	5100	5100	5100	5100	0
178	20230719	170300	205144520	5100	5100	5100	5100	0
179	20230719	170200	205144520	5100	5100	5100	5100	0
180	20230719	170100	205144520	5100	5100	5100	5100	0
181	20230719	170000	205144520	5100	5100	5100	5100	0
182	20230719	165900	205144520	5100	5100	5100	5100	601
183	20230719	165800	205144520	5100	5100	5100	5100	0
184	20230719	165700	205144520	5100	5100	5100	5100	0
185	20230719	165600	205144520	5100	5100	5100	5100	0
186	20230719	165500	205144520	5100	5100	5100	5100	0
187	20230719	165400	205144520	5100	5100	5100	5100	0
188	20230719	165300	205144520	5100	5100	5100	5100	0
189	20230719	165200	205144520	5100	5100	5100	5100	0
190	20230719	165100	205144520	5100	5100	5100	5100	0
191	20230719	165000	205144520	5100	5100	5100	5100	0
192	20230719	164900	205144520	5100	5100	5100	5100	0
193	20230719	164800	205144520	5100	5100	5100	5100	0
194	20230719	164700	205144520	5100	5100	5100	5100	0
195	20230719	164600	205144520	5100	5100	5100	5100	0
196	20230719	164500	205144520	5100	5100	5100	5100	0
197	20230719	164400	205144520	5100	5100	5100	5100	0
198	20230719	164300	205144520	5100	5100	5100	5100	0
199	20230719	164200	205144520	5100	5100	5100	5100	0
200	20230719	164100	205144520	5100	5100	5100	5100	0
201	20230719	164000	205144520	5100	5100	5100	5100	0
202	20230719	163900	205144520	5100	5100	5100	5100	0
203	20230719	163800	205144520	5100	5100	5100	5100	0
204	20230719	163700	205144520	5100	5100	5100	5100	0
205	20230719	163600	205144520	5100	5100	5100	5100	0
206	20230719	163500	205144520	5100	5100	5100	5100	0
207	20230719	163400	205144520	5100	5100	5100	5100	0
208	20230719	163300	205144520	5100	5100	5100	5100	0
209	20230719	163200	205144520	5100	5100	5100	5100	0
210	20230719	163100	205144520	5100	5100	5100	5100	0
211	20230719	163000	205144520	5100	5100	5100	5100	0
212	20230719	162900	205144520	5100	5100	5100	5100	601
213	20230719	162800	205144520	5100	5100	5100	5100	0
214	20230719	162700	205144520	5100	5100	5100	5100	0
215	20230719	162600	205144520	5100	5100	5100	5100	0
216	20230719	162500	205144520	5100	5100	5100	5100	0
217	20230719	162400	205144520	5100	5100	5100	5100	0
218	20230719	162300	205144520	5100	5100	5100	5100	0
219	20230719	162200	205144520	5100	5100	5100	5100	0
220	20230719	162100	205144520	5100	5100	5100	5100	0
221	20230719	162000	205144520	5100	5100	5100	5100	0
222	20230719	161900	205144520	5100	5100	5100	5100	0
223	20230719	161800	205144520	5100	5100	5100	5100	0
224	20230719	161700	205144520	5100	5100	5100	5100	0
225	20230719	161600	205144520	5100	5100	5100	5100	0
226	20230719	161500	205144520	5100	5100	5100	5100	0
227	20230719	161400	205144520	5100	5100	5100	5100	0
228	20230719	161300	205144520	5100	5100	5100	5100	0
229	20230719	161200	205144520	5100	5100	5100	5100	0
230	20230719	161100	205144520	5100	5100	5100	5100	0
231	20230719	161000	205144520	5100	5100	5100	5100	0
232	20230719	160900	205144520	5100	5100	5100	5100	0
233	20230719	160800	205144520	5100	5100	5100	5100	0
234	20230719	160700	205144520	5100	5100	5100	5100	0
235	20230719	160600	205144520	5100	5100	5100	5100	0
236	20230719	160500	205144520	5100	5100	5100	5100	0
237	20230719	160400	205144520	5100	5100	5100	5100	0
238	20230719	160300	205144520	5100	5100	5100	5100	0
239	20230719	160200	205144520	5100	5100	5100	5100	0
240	20230719	160100	205144520	5100	5100	5100	5100	0
241	20230719	160000	205144520	5100	5100	5100	5100	0
242	20230719	155900	205144520	5100	5100	5100	5100	601
243	20230719	155800	205144520	5100	5100	5100	5100	0
244	20230719	155700	205144520	5100	5100	5100	5100	0
245	20230719	155600	205144520	5100	5100	5100	5100	0
246	20230719	155500	205144520	5100	5100	5100	5100	0
247	20230719	155400	205144520	5100	5100	5100	5100	0
248	20230719	155300	205144520	5100	5100	5100	5100	0
249	20230719	155200	205144520	5100	5100	5100	5100	0
250	20230719	155100	205144520	5100	5100	5100	5100	0
251	20230719	155000	205144520	5100	5100	5100	5100	0
252	20230719	154900	205144520	5100	5100	5100	5100	0
253	20230719	154800	205144520	5100	5100	5100	5100	0
254	20230719	154700	205144520	5100	5100	5100	5100	0
255	20230719	154600	205144520	5100	5100	5100	5100	0
256	20230719	154500	205144520	5100	5100	5100	5100	0
257	20230719	154400	205144520	5100	5100	5100	5100	0
258	20230719	154300	205144520	5100	5100	5100	5100	0
259	20230719	154200	205144520	5100	5100	5100	5100	0
260	20230719	154100	205144520	5100	5100	5100	5100	0
261	20230719	154000	205144520	5100	5100	5100	5100	0
262	20230719	153900	205144520	5100	5100	5100	5100	0
263	20230719	153800	205144520	5100	5100	5100	5100	0
264	20230719	153700	205144520	5100	5100	5100	5100	0
265	20230719	153600	205144520	5100	5100	5100	5100	0
266	20230719	153500	205144520	5100	5100	5100	5100	0
267	20230719	153400	205144520	5100	5100	5100	5100	0
268	20230719	153300	205144520	5100	5100	5100	5100	0
269	20230719	153200	205144520	5100	5100	5100	5100	0
270	20230719	153100	205144520	5100	5100	5100	5100	0
271	20230719	153000	205144520	5100	5100	5100	5100	601
272	20230719	152900	202079420	5090	5090	5090	5090	0
273	20230719	152800	202079420	5090	5090	5090	5090	0
274	20230719	152700	202079420	5090	5090	5090	5090	0
275	20230719	152600	202079420	5090	5090	5090	5090	0
276	20230719	152500	202079420	5090	5090	5090	5090	0
277	20230719	152400	202079420	5090	5090	5090	5090	0
278	20230719	152300	202079420	5090	5090	5090	5090	0
279	20230719	152200	202079420	5090	5090	5090	5090	0
280	20230719	152100	202079420	5090	5090	5090	5090	0
281	20230719	152000	202079420	5090	5090	5090	5090	0
282	20230719	151900	202079420	5090	5090	5090	5090	0
283	20230719	151800	202079420	5090	5090	5090	5090	0
284	20230719	151700	202079420	5090	5090	5090	5090	226
285	20230719	151600	200929080	5090	5090	5090	5090	1
286	20230719	151500	200923990	5090	5090	5090	5090	100
287	20230719	151400	200414990	5100	5090	5100	5090	250
288	20230719	151300	199140990	5080	5080	5080	5080	76
289	20230719	151200	198754910	5090	5100	5100	5090	570
290	20230719	151100	195852910	5090	5090	5090	5090	499
291	20230719	151000	193313000	5090	5090	5100	5090	111
292	20230719	150900	192747910	5100	5080	5100	5080	128
293	20230719	150800	192096420	5060	5060	5060	5060	388
294	20230719	150700	190133140	5060	5060	5060	5060	10
295	20230719	150600	190082540	5060	5060	5060	5060	0
296	20230719	150500	190082540	5060	5060	5060	5060	0
297	20230719	150400	190082540	5060	5060	5060	5060	0
298	20230719	150300	190082540	5060	5060	5060	5060	0
299	20230719	150200	190082540	5060	5060	5060	5060	0
300	20230719	150100	190082540	5060	5060	5060	5060	0
301	20230719	150000	190082540	5060	5060	5060	5060	0
302	20230719	145900	190082540	5060	5060	5060	5060	0
303	20230719	145800	190082540	5060	5060	5060	5060	9
304	20230719	145700	190037000	5070	5070	5070	5070	0
305	20230719	145600	190037000	5070	5070	5070	5070	2
306	20230719	145500	190026860	5070	5070	5070	5070	1
307	20230719	145400	190021790	5070	5060	5070	5060	75
308	20230719	145300	189641890	5060	5060	5060	5060	0
309	20230719	145200	189641890	5060	5040	5060	5040	78
310	20230719	145100	189248670	5050	5060	5060	5050	3
311	20230719	145000	189233510	5070	5070	5070	5070	1
312	20230719	144900	189228440	5060	5050	5060	5050	1004
313	20230719	144800	184158200	5050	5050	5050	5050	0
314	20230719	144700	184158200	5050	5050	5050	5050	20
315	20230719	144600	184057200	5040	5040	5040	5040	2
316	20230719	144500	184047120	5050	5050	5050	5050	0
317	20230719	144400	184047120	5050	5050	5050	5050	11
318	20230719	144300	183991570	5040	5040	5040	5040	130
319	20230719	144200	183336370	5040	5040	5040	5040	20
320	20230719	144100	183235570	5040	5040	5040	5040	235
321	20230719	144000	182051170	5040	5040	5040	5040	0
322	20230719	143900	182051170	5040	5040	5040	5040	0
323	20230719	143800	182051170	5040	5040	5040	5040	0
324	20230719	143700	182051170	5040	5040	5040	5040	0
325	20230719	143600	182051170	5040	5040	5040	5040	0
326	20230719	143500	182051170	5040	5040	5040	5040	100
327	20230719	143400	181547170	5040	5040	5040	5040	0
328	20230719	143300	181547170	5040	5040	5040	5040	30
329	20230719	143200	181395970	5050	5050	5050	5050	0
330	20230719	143100	181395970	5050	5050	5050	5050	12
331	20230719	143000	181335370	5050	5050	5050	5050	0
332	20230719	142900	181335370	5050	5050	5050	5050	0
333	20230719	142800	181335370	5050	5050	5050	5050	0
334	20230719	142700	181335370	5050	5060	5060	5040	392
335	20230719	142600	179356180	5060	5060	5060	5060	3
336	20230719	142500	179341000	5060	5060	5060	5060	0
337	20230719	142400	179341000	5060	5060	5060	5060	0
338	20230719	142300	179341000	5060	5060	5060	5060	0
339	20230719	142200	179341000	5060	5060	5060	5060	0
340	20230719	142100	179341000	5060	5060	5060	5060	249
341	20230719	142000	178081060	5070	5070	5070	5070	0
342	20230719	141900	178081060	5070	5070	5070	5070	0
343	20230719	141800	178081060	5070	5070	5070	5070	0
344	20230719	141700	178081060	5070	5070	5070	5070	0
345	20230719	141600	178081060	5070	5070	5070	5070	0
346	20230719	141500	178081060	5070	5070	5070	5070	0
347	20230719	141400	178081060	5070	5070	5070	5070	0
348	20230719	141300	178081060	5070	5070	5070	5070	0
349	20230719	141200	178081060	5070	5070	5070	5070	0
350	20230719	141100	178081060	5070	5070	5070	5070	10
351	20230719	141000	178030360	5070	5070	5070	5070	0
352	20230719	140900	178030360	5070	5070	5070	5070	0
353	20230719	140800	178030360	5070	5070	5070	5070	0
354	20230719	140700	178030360	5070	5070	5070	5070	0
355	20230719	140600	178030360	5070	5070	5070	5070	3
356	20230719	140500	178015150	5070	5070	5070	5070	0
357	20230719	140400	178015150	5070	5070	5070	5070	1
358	20230719	140300	178010080	5060	5060	5060	5060	0
359	20230719	140200	178010080	5060	5060	5060	5060	0
360	20230719	140100	178010080	5060	5060	5060	5060	0
361	20230719	140000	178010080	5060	5060	5060	5060	0
362	20230719	135900	178010080	5060	5060	5060	5060	15
363	20230719	135800	177934180	5060	5060	5060	5060	514
364	20230719	135700	175333340	5060	5060	5060	5060	20
365	20230719	135600	175232140	5060	5060	5060	5060	0
366	20230719	135500	175232140	5060	5060	5060	5060	51
367	20230719	135400	174974080	5070	5070	5070	5070	2
368	20230719	135300	174963940	5060	5060	5060	5060	0
369	20230719	135200	174963940	5060	5060	5060	5060	0
370	20230719	135100	174963940	5060	5060	5060	5060	69
371	20230719	135000	174614800	5060	5060	5060	5060	0
372	20230719	134900	174614800	5060	5060	5060	5060	3
373	20230719	134800	174599620	5060	5060	5060	5060	0
374	20230719	134700	174599620	5060	5060	5060	5060	13
375	20230719	134600	174533840	5060	5060	5060	5060	0
376	20230719	134500	174533840	5060	5060	5060	5060	15
377	20230719	134400	174457940	5060	5060	5060	5060	0
378	20230719	134300	174457940	5060	5060	5060	5060	104
379	20230719	134200	173931700	5060	5060	5060	5060	8
380	20230719	134100	173891220	5060	5060	5060	5060	0
381	20230719	134000	173891220	5060	5060	5060	5060	2
382	20230719	133900	173881100	5060	5060	5060	5060	0
383	20230719	133800	173881100	5060	5060	5060	5060	0
384	20230719	133700	173881100	5060	5060	5060	5060	22
385	20230719	133600	173769780	5060	5060	5060	5060	0
386	20230719	133500	173769780	5060	5060	5060	5060	60
387	20230719	133400	173466180	5060	5080	5080	5060	409
388	20230719	133300	171390230	5090	5090	5090	5090	0
389	20230719	133200	171390230	5090	5090	5090	5090	0
390	20230719	133100	171390230	5090	5090	5090	5090	0
391	20230719	133000	171390230	5090	5090	5090	5090	0
392	20230719	132900	171390230	5090	5090	5090	5090	0
393	20230719	132800	171390230	5090	5090	5090	5090	0
394	20230719	132700	171390230	5090	5080	5090	5080	3
395	20230719	132600	171374970	5080	5080	5080	5080	1
396	20230719	132500	171369890	5080	5080	5080	5080	30
397	20230719	132400	171217490	5080	5080	5080	5080	0
398	20230719	132300	171217490	5080	5090	5090	5080	207
399	20230719	132200	170163930	5080	5080	5080	5080	0
400	20230719	132100	170163930	5080	5080	5080	5080	1
401	20230719	132000	170158850	5100	5100	5100	5100	0
402	20230719	131900	170158850	5100	5090	5100	5090	3
403	20230719	131800	170143560	5090	5090	5090	5090	0
404	20230719	131700	170143560	5090	5090	5090	5090	34
405	20230719	131600	169970500	5090	5090	5090	5090	10
406	20230719	131500	169919600	5090	5090	5090	5090	10
407	20230719	131400	169868700	5090	5090	5090	5090	266
408	20230719	131300	168514760	5080	5080	5080	5080	0
409	20230719	131200	168514760	5080	5080	5080	5080	0
410	20230719	131100	168514760	5080	5080	5080	5080	0
411	20230719	131000	168514760	5080	5080	5080	5080	2
412	20230719	130900	168504600	5080	5080	5080	5080	1
413	20230719	130800	168499520	5080	5080	5080	5080	51
414	20230719	130700	168240440	5080	5080	5080	5080	0
415	20230719	130600	168240440	5080	5080	5080	5080	0
416	20230719	130500	168240440	5080	5080	5080	5080	0
417	20230719	130400	168240440	5080	5080	5080	5080	0
418	20230719	130300	168240440	5080	5080	5080	5080	4
419	20230719	130200	168220120	5090	5090	5090	5090	0
420	20230719	130100	168220120	5090	5090	5090	5090	4
421	20230719	130000	168199760	5080	5080	5080	5080	0
422	20230719	125900	168199760	5080	5080	5080	5080	1
423	20230719	125800	168194680	5080	5080	5080	5080	3
424	20230719	125700	168179440	5080	5080	5080	5080	502
425	20230719	125600	165629280	5070	5080	5080	5070	396
426	20230719	125500	163617630	5080	5080	5080	5080	0
427	20230719	125400	163617630	5080	5080	5080	5080	0
428	20230719	125300	163617630	5080	5080	5080	5080	1
429	20230719	125200	163612550	5060	5060	5060	5060	0
430	20230719	125100	163612550	5060	5060	5060	5060	0
431	20230719	125000	163612550	5060	5060	5060	5060	0
432	20230719	124900	163612550	5060	5060	5060	5060	5
433	20230719	124800	163587250	5060	5060	5060	5060	0
434	20230719	124700	163587250	5060	5060	5060	5060	0
435	20230719	124600	163587250	5060	5060	5060	5060	0
436	20230719	124500	163587250	5060	5060	5060	5060	1
437	20230719	124400	163582190	5080	5080	5080	5080	0
438	20230719	124300	163582190	5080	5080	5080	5080	2
439	20230719	124200	163572030	5060	5060	5060	5060	0
440	20230719	124100	163572030	5060	5060	5060	5060	14
441	20230719	124000	163501190	5060	5060	5060	5060	0
442	20230719	123900	163501190	5060	5060	5060	5060	0
443	20230719	123800	163501190	5060	5060	5060	5060	0
444	20230719	123700	163501190	5060	5060	5060	5060	0
445	20230719	123600	163501190	5060	5060	5060	5060	0
446	20230719	123500	163501190	5060	5060	5060	5060	0
447	20230719	123400	163501190	5060	5060	5060	5060	0
448	20230719	123300	163501190	5060	5060	5060	5060	500
449	20230719	123200	160971190	5080	5080	5080	5080	0
450	20230719	123100	160971190	5080	5080	5080	5080	0
451	20230719	123000	160971190	5080	5080	5080	5080	10
452	20230719	122900	160920390	5070	5070	5070	5070	0
453	20230719	122800	160920390	5070	5070	5070	5070	60
454	20230719	122700	160616190	5060	5060	5060	5060	1
455	20230719	122600	160611130	5070	5070	5070	5070	0
456	20230719	122500	160611130	5070	5080	5080	5070	361
457	20230719	122400	158777650	5080	5080	5080	5080	10
458	20230719	122300	158726850	5080	5080	5080	5080	9
459	20230719	122200	158681130	5080	5080	5080	5080	0
460	20230719	122100	158681130	5080	5080	5080	5080	0
461	20230719	122000	158681130	5080	5080	5080	5080	0
462	20230719	121900	158681130	5080	5080	5080	5080	19
463	20230719	121800	158584610	5070	5070	5070	5070	0
464	20230719	121700	158584610	5070	5070	5070	5070	89
465	20230719	121600	158133380	5070	5080	5080	5070	103
466	20230719	121500	157610670	5070	5070	5070	5070	25
467	20230719	121400	157483920	5080	5080	5080	5080	0
468	20230719	121300	157483920	5080	5080	5080	5080	0
469	20230719	121200	157483920	5080	5070	5080	5070	508
470	20230719	121100	154907290	5060	5060	5060	5060	0
471	20230719	121000	154907290	5060	5060	5060	5060	0
472	20230719	120900	154907290	5060	5060	5060	5060	300
473	20230719	120800	153389290	5050	5050	5050	5050	58
474	20230719	120700	153096390	5050	5050	5050	5050	0
475	20230719	120600	153096390	5050	5050	5050	5050	0
476	20230719	120500	153096390	5050	5050	5050	5050	0
477	20230719	120400	153096390	5050	5050	5050	5050	510
478	20230719	120300	150520890	5060	5060	5060	5060	299
479	20230719	120200	149007950	5050	5050	5050	5050	10
480	20230719	120100	148957450	5050	5050	5050	5050	50
481	20230719	120000	148704950	5050	5050	5050	5050	50
482	20230719	115900	148452450	5050	5050	5050	5050	500
483	20230719	115800	145927450	5040	5040	5040	5040	0
484	20230719	115700	145927450	5040	5040	5040	5040	0
485	20230719	115600	145927450	5040	5040	5040	5040	0
486	20230719	115500	145927450	5040	5040	5040	5040	1
487	20230719	115400	145922410	5040	5040	5040	5040	2
488	20230719	115300	145912330	5050	5050	5050	5050	1
489	20230719	115200	145907280	5050	5050	5050	5050	0
490	20230719	115100	145907280	5050	5050	5050	5050	0
491	20230719	115000	145907280	5050	5050	5050	5050	497
492	20230719	114900	143397430	5050	5050	5050	5050	0
493	20230719	114800	143397430	5050	5050	5050	5050	0
494	20230719	114700	143397430	5050	5050	5050	5050	2
495	20230719	114600	143387330	5050	5050	5050	5050	1
496	20230719	114500	143382280	5050	5060	5060	5040	54
497	20230719	114400	143110080	5040	5040	5040	5040	0
498	20230719	114300	143110080	5040	5040	5040	5040	0
499	20230719	114200	143110080	5040	5040	5040	5040	0
500	20230719	114100	143110080	5040	5040	5040	5040	0
501	20230719	114000	143110080	5040	5040	5040	5040	0
502	20230719	113900	143110080	5040	5040	5040	5040	0
503	20230719	113800	143110080	5040	5040	5040	5040	0
504	20230719	113700	143110080	5040	5040	5040	5040	0
505	20230719	113600	143110080	5040	5040	5040	5040	0
506	20230719	113500	143110080	5040	5040	5040	5040	10
507	20230719	113400	143059680	5040	5040	5040	5040	0
508	20230719	113300	143059680	5040	5040	5040	5040	232
509	20230719	113200	141890400	5030	5030	5030	5030	0
510	20230719	113100	141890400	5030	5040	5040	5030	679
511	20230719	113000	138469670	5030	5030	5030	5030	500
512	20230719	112900	135954670	5040	5040	5040	5040	500
513	20230719	112800	133434670	5040	5040	5040	5040	0
514	20230719	112700	133434670	5040	5040	5040	5040	0
515	20230719	112600	133434670	5040	5050	5050	5040	181
516	20230719	112500	132522420	5060	5060	5060	5060	100
517	20230719	112400	132016420	5060	5060	5060	5060	1
518	20230719	112300	132011360	5060	5060	5060	5050	253
519	20230719	112200	130733180	5060	5050	5060	5050	992
520	20230719	112100	125714640	5050	5050	5050	5050	0
521	20230719	112000	125714640	5050	5050	5050	5050	1
522	20230719	111900	125709590	5050	5050	5050	5050	1
523	20230719	111800	125704540	5050	5040	5050	5040	310
524	20230719	111700	124141050	5040	5040	5040	5040	1334
525	20230719	111600	117417690	5040	5040	5040	5040	0
526	20230719	111500	117417690	5040	5040	5040	5040	300
527	20230719	111400	115905690	5040	5040	5040	5040	0
528	20230719	111300	115905690	5040	5040	5040	5040	0
529	20230719	111200	115905690	5040	5040	5040	5040	0
530	20230719	111100	115905690	5040	5040	5040	5040	0
531	20230719	111000	115905690	5040	5040	5040	5040	0
532	20230719	110900	115905690	5040	5040	5040	5040	0
533	20230719	110800	115905690	5040	5040	5040	5040	430
534	20230719	110700	113738490	5040	5040	5040	5040	92
535	20230719	110600	113274810	5050	5050	5050	5050	10
536	20230719	110500	113224310	5050	5050	5050	5050	2
537	20230719	110400	113214210	5050	5050	5050	5050	11
538	20230719	110300	113158660	5050	5050	5050	5050	0
539	20230719	110200	113158660	5050	5050	5050	5050	0
540	20230719	110100	113158660	5050	5050	5050	5050	0
541	20230719	110000	113158660	5050	5050	5050	5050	0
542	20230719	105900	113158660	5050	5050	5050	5050	95
543	20230719	105800	112678910	5050	5050	5060	5050	568
544	20230719	105700	109810490	5060	5060	5060	5060	0
545	20230719	105600	109810490	5060	5070	5070	5060	13
546	20230719	105500	109744590	5070	5050	5070	5050	2
547	20230719	105400	109734470	5070	5070	5070	5070	0
548	20230719	105300	109734470	5070	5070	5070	5070	0
549	20230719	105200	109734470	5070	5070	5070	5070	50
550	20230719	105100	109480970	5060	5060	5060	5060	2
551	20230719	105000	109470850	5050	5050	5050	5050	0
552	20230719	104900	109470850	5050	5050	5050	5050	348
553	20230719	104800	107713450	5050	5050	5050	5050	0
554	20230719	104700	107713450	5050	5050	5050	5050	0
555	20230719	104600	107713450	5050	5050	5050	5050	0
556	20230719	104500	107713450	5050	5050	5050	5050	1
557	20230719	104400	107708400	5080	5080	5080	5080	0
558	20230719	104300	107708400	5080	5080	5080	5080	1
559	20230719	104200	107703320	5080	5080	5080	5080	1
560	20230719	104100	107698240	5050	5050	5050	5050	0
561	20230719	104000	107698240	5050	5050	5050	5050	0
562	20230719	103900	107698240	5050	5050	5050	5050	0
563	20230719	103800	107698240	5050	5050	5050	5050	0
564	20230719	103700	107698240	5050	5050	5050	5050	0
565	20230719	103600	107698240	5050	5050	5050	5050	0
566	20230719	103500	107698240	5050	5050	5050	5050	0
567	20230719	103400	107698240	5050	5050	5050	5050	0
568	20230719	103300	107698240	5050	5050	5050	5050	382
569	20230719	103200	105769140	5080	5080	5080	5080	0
570	20230719	103100	105769140	5080	5080	5080	5080	0
571	20230719	103000	105769140	5080	5080	5080	5080	0
572	20230719	102900	105769140	5080	5080	5080	5080	2
573	20230719	102800	105758980	5080	5070	5080	5050	24
574	20230719	102700	105637290	5090	5090	5090	5090	0
575	20230719	102600	105637290	5090	5090	5090	5090	10
576	20230719	102500	105586390	5090	5090	5090	5090	1
577	20230719	102400	105581300	5090	5090	5090	5090	377
578	20230719	102300	103662370	5040	5040	5040	5040	0
579	20230719	102200	103662370	5040	5050	5050	5040	80
580	20230719	102100	103259160	5080	5080	5080	5080	345
581	20230719	102000	101506560	5080	5080	5080	5080	0
582	20230719	101900	101506560	5080	5080	5080	5080	41
583	20230719	101800	101298280	5080	5070	5080	5070	502
584	20230719	101700	98751970	5070	5070	5070	5070	116
585	20230719	101600	98163850	5070	5070	5070	5070	0
586	20230719	101500	98163850	5070	5070	5070	5070	197
587	20230719	101400	97165060	5060	5060	5060	5060	0
588	20230719	101300	97165060	5060	5060	5060	5060	0
589	20230719	101200	97165060	5060	5060	5060	5060	266
590	20230719	101100	95819100	5050	5050	5050	5050	0
591	20230719	101000	95819100	5050	5050	5050	5050	464
592	20230719	100900	93475900	5050	5050	5050	5050	1
593	20230719	100800	93470850	5020	5020	5020	5020	0
594	20230719	100700	93470850	5020	5020	5020	5020	0
595	20230719	100600	93470850	5020	5020	5020	5020	300
596	20230719	100500	91964850	5020	5040	5040	5020	54
597	20230719	100400	91692740	5050	5050	5050	5020	5
598	20230719	100300	91667540	5050	5050	5050	5050	0
599	20230719	100200	91667540	5050	5050	5050	5050	0
600	20230719	100100	91667540	5050	5050	5050	5050	0
601	20230719	100000	91667540	5050	5050	5050	5050	0
602	20230719	095900	91667540	5050	5030	5050	5020	1304
603	20230719	095800	85120640	5030	5030	5030	5030	0
604	20230719	095700	85120640	5030	5050	5050	5030	600
605	20230719	095600	82102130	5050	5050	5050	5050	23
606	20230719	095500	81985980	5050	5050	5050	5050	0
607	20230719	095400	81985980	5050	5050	5050	5050	4
608	20230719	095300	81965780	5050	5050	5050	5050	31
609	20230719	095200	81809230	5050	5050	5050	5050	39
610	20230719	095100	81612280	5050	5050	5050	5050	11
611	20230719	095000	81556730	5050	5050	5050	5050	17
612	20230719	094900	81470880	5030	5030	5030	5030	40
613	20230719	094800	81269680	5010	5050	5050	5010	1400
614	20230719	094700	74235800	5050	5050	5050	5050	38
615	20230719	094600	74043900	5060	5060	5060	5060	0
616	20230719	094500	74043900	5060	5060	5060	5060	0
617	20230719	094400	74043900	5060	5060	5060	5060	1
618	20230719	094300	74038840	5050	5050	5050	5050	413
619	20230719	094200	71953190	5050	5070	5070	5050	429
620	20230719	094100	69781430	5070	5070	5070	5070	0
621	20230719	094000	69781430	5070	5070	5070	5070	28
622	20230719	093900	69639470	5090	5090	5090	5090	0
623	20230719	093800	69639470	5090	5090	5090	5090	6
624	20230719	093700	69608930	5090	5090	5090	5090	1
625	20230719	093600	69603840	5090	5090	5090	5090	264
626	20230719	093500	68260080	5090	5090	5090	5090	5
627	20230719	093400	68234630	5090	5080	5090	5080	10
628	20230719	093300	68183770	5070	5070	5070	5070	1
629	20230719	093200	68178700	5070	5070	5070	5070	0
630	20230719	093100	68178700	5070	5070	5070	5070	0
631	20230719	093000	68178700	5070	5070	5070	5070	0
632	20230719	092900	68178700	5070	5080	5080	5070	203
633	20230719	092800	67149460	5110	5110	5110	5110	0
634	20230719	092700	67149460	5110	5110	5110	5110	0
635	20230719	092600	67149460	5110	5090	5110	5090	13
636	20230719	092500	67083070	5080	5080	5080	5080	21
637	20230719	092400	66976390	5080	5080	5080	5080	0
638	20230719	092300	66976390	5080	5080	5080	5080	0
639	20230719	092200	66976390	5080	5080	5080	5080	1
640	20230719	092100	66971310	5080	5080	5080	5080	0
641	20230719	092000	66971310	5080	5080	5080	5080	1
642	20230719	091900	66966230	5060	5070	5080	5060	599
643	20230719	091800	63934100	5060	5060	5060	5060	119
644	20230719	091700	63331960	5040	5040	5040	5040	0
645	20230719	091600	63331960	5040	5030	5040	5030	170
646	20230719	091500	62475320	5020	5020	5020	5020	14
647	20230719	091400	62405040	5010	5020	5020	5010	217
648	20230719	091300	61316840	5010	5020	5020	5010	157
649	20230719	091200	60529770	5030	5040	5040	5000	2868
650	20230719	091100	46148490	5060	5060	5060	5060	5
651	20230719	091000	46123190	5020	5030	5030	5020	409
652	20230719	090900	44066780	5030	5030	5030	5030	622
653	20230719	090800	40938120	5030	5050	5090	5020	108
654	20230719	090700	40393340	5040	5040	5040	5000	1694
655	20230719	090600	31894410	5010	5060	5070	5010	1885
656	20230719	090500	22410970	5080	5080	5080	5080	505
657	20230719	090400	19845570	5080	5080	5080	5080	369
658	20230719	090300	17971050	5060	5100	5110	5060	500
659	20230719	090200	15433190	5110	5130	5130	5100	2725
660	20230719	090100	1462050	5130	5130	5130	5130	0
661	20230719	090000	1462050	5130	5130	5130	5130	285