KissMeData/000220/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183000	140890500	5080	5080	5080	5080	525
3	20230703	182900	140890500	5080	5080	5080	5080	0
4	20230703	182800	140890500	5080	5080	5080	5080	0
5	20230703	182700	140890500	5080	5080	5080	5080	0
6	20230703	182600	140890500	5080	5080	5080	5080	0
7	20230703	182500	140890500	5080	5080	5080	5080	0
8	20230703	182400	140890500	5080	5080	5080	5080	0
9	20230703	182300	140890500	5080	5080	5080	5080	0
10	20230703	182200	140890500	5080	5080	5080	5080	0
11	20230703	182100	140890500	5080	5080	5080	5080	0
12	20230703	182000	140890500	5080	5080	5080	5080	0
13	20230703	181900	140890500	5080	5080	5080	5080	0
14	20230703	181800	140890500	5080	5080	5080	5080	0
15	20230703	181700	140890500	5080	5080	5080	5080	0
16	20230703	181600	140890500	5080	5080	5080	5080	0
17	20230703	181500	140890500	5080	5080	5080	5080	0
18	20230703	181400	140890500	5080	5080	5080	5080	0
19	20230703	181300	140890500	5080	5080	5080	5080	0
20	20230703	181200	140890500	5080	5080	5080	5080	0
21	20230703	181100	140890500	5080	5080	5080	5080	0
22	20230703	181000	140890500	5080	5080	5080	5080	0
23	20230703	180900	140890500	5080	5080	5080	5080	0
24	20230703	180800	140890500	5080	5080	5080	5080	0
25	20230703	180700	140890500	5080	5080	5080	5080	0
26	20230703	180600	140890500	5080	5080	5080	5080	0
27	20230703	180500	140890500	5080	5080	5080	5080	0
28	20230703	180400	140890500	5080	5080	5080	5080	0
29	20230703	180300	140890500	5080	5080	5080	5080	0
30	20230703	180200	140890500	5080	5080	5080	5080	0
31	20230703	180100	140890500	5080	5080	5080	5080	0
32	20230703	180000	140890500	5080	5080	5080	5080	525
33	20230703	175900	140890500	5080	5080	5080	5080	0
34	20230703	175800	140890500	5080	5080	5080	5080	0
35	20230703	175700	140890500	5080	5080	5080	5080	0
36	20230703	175600	140890500	5080	5080	5080	5080	0
37	20230703	175500	140890500	5080	5080	5080	5080	0
38	20230703	175400	140890500	5080	5080	5080	5080	0
39	20230703	175300	140890500	5080	5080	5080	5080	0
40	20230703	175200	140890500	5080	5080	5080	5080	0
41	20230703	175100	140890500	5080	5080	5080	5080	0
42	20230703	175000	140890500	5080	5080	5080	5080	0
43	20230703	174900	140890500	5080	5080	5080	5080	0
44	20230703	174800	140890500	5080	5080	5080	5080	0
45	20230703	174700	140890500	5080	5080	5080	5080	0
46	20230703	174600	140890500	5080	5080	5080	5080	0
47	20230703	174500	140890500	5080	5080	5080	5080	0
48	20230703	174400	140890500	5080	5080	5080	5080	0
49	20230703	174300	140890500	5080	5080	5080	5080	0
50	20230703	174200	140890500	5080	5080	5080	5080	0
51	20230703	174100	140890500	5080	5080	5080	5080	0
52	20230703	174000	140890500	5080	5080	5080	5080	0
53	20230703	173900	140890500	5080	5080	5080	5080	0
54	20230703	173800	140890500	5080	5080	5080	5080	0
55	20230703	173700	140890500	5080	5080	5080	5080	0
56	20230703	173600	140890500	5080	5080	5080	5080	0
57	20230703	173500	140890500	5080	5080	5080	5080	0
58	20230703	173400	140890500	5080	5080	5080	5080	0
59	20230703	173300	140890500	5080	5080	5080	5080	0
60	20230703	173200	140890500	5080	5080	5080	5080	0
61	20230703	173100	140890500	5080	5080	5080	5080	0
62	20230703	173000	140890500	5080	5080	5080	5080	525
63	20230703	172900	140890500	5080	5080	5080	5080	0
64	20230703	172800	140890500	5080	5080	5080	5080	0
65	20230703	172700	140890500	5080	5080	5080	5080	0
66	20230703	172600	140890500	5080	5080	5080	5080	0
67	20230703	172500	140890500	5080	5080	5080	5080	0
68	20230703	172400	140890500	5080	5080	5080	5080	0
69	20230703	172300	140890500	5080	5080	5080	5080	0
70	20230703	172200	140890500	5080	5080	5080	5080	0
71	20230703	172100	140890500	5080	5080	5080	5080	0
72	20230703	172000	140890500	5080	5080	5080	5080	0
73	20230703	171900	140890500	5080	5080	5080	5080	0
74	20230703	171800	140890500	5080	5080	5080	5080	0
75	20230703	171700	140890500	5080	5080	5080	5080	0
76	20230703	171600	140890500	5080	5080	5080	5080	0
77	20230703	171500	140890500	5080	5080	5080	5080	0
78	20230703	171400	140890500	5080	5080	5080	5080	0
79	20230703	171300	140890500	5080	5080	5080	5080	0
80	20230703	171200	140890500	5080	5080	5080	5080	0
81	20230703	171100	140890500	5080	5080	5080	5080	0
82	20230703	171000	140890500	5080	5080	5080	5080	0
83	20230703	170900	140890500	5080	5080	5080	5080	0
84	20230703	170800	140890500	5080	5080	5080	5080	0
85	20230703	170700	140890500	5080	5080	5080	5080	0
86	20230703	170600	140890500	5080	5080	5080	5080	0
87	20230703	170500	140890500	5080	5080	5080	5080	0
88	20230703	170400	140890500	5080	5080	5080	5080	0
89	20230703	170300	140890500	5080	5080	5080	5080	0
90	20230703	170200	140890500	5080	5080	5080	5080	0
91	20230703	170100	140890500	5080	5080	5080	5080	0
92	20230703	170000	140890500	5080	5080	5080	5080	525
93	20230703	165900	140890500	5080	5080	5080	5080	0
94	20230703	165800	140890500	5080	5080	5080	5080	0
95	20230703	165700	140890500	5080	5080	5080	5080	0
96	20230703	165600	140890500	5080	5080	5080	5080	0
97	20230703	165500	140890500	5080	5080	5080	5080	0
98	20230703	165400	140890500	5080	5080	5080	5080	0
99	20230703	165300	140890500	5080	5080	5080	5080	0
100	20230703	165200	140890500	5080	5080	5080	5080	0
101	20230703	165100	140890500	5080	5080	5080	5080	0
102	20230703	165000	140890500	5080	5080	5080	5080	0
103	20230703	164900	140890500	5080	5080	5080	5080	0
104	20230703	164800	140890500	5080	5080	5080	5080	0
105	20230703	164700	140890500	5080	5080	5080	5080	0
106	20230703	164600	140890500	5080	5080	5080	5080	0
107	20230703	164500	140890500	5080	5080	5080	5080	0
108	20230703	164400	140890500	5080	5080	5080	5080	0
109	20230703	164300	140890500	5080	5080	5080	5080	0
110	20230703	164200	140890500	5080	5080	5080	5080	0
111	20230703	164100	140890500	5080	5080	5080	5080	0
112	20230703	164000	140890500	5080	5080	5080	5080	0
113	20230703	163900	140890500	5080	5080	5080	5080	0
114	20230703	163800	140890500	5080	5080	5080	5080	0
115	20230703	163700	140890500	5080	5080	5080	5080	0
116	20230703	163600	140890500	5080	5080	5080	5080	0
117	20230703	163500	140890500	5080	5080	5080	5080	0
118	20230703	163400	140890500	5080	5080	5080	5080	0
119	20230703	163300	140890500	5080	5080	5080	5080	0
120	20230703	163200	140890500	5080	5080	5080	5080	0
121	20230703	163100	140890500	5080	5080	5080	5080	0
122	20230703	163000	140890500	5080	5080	5080	5080	525
123	20230703	162900	140890500	5080	5080	5080	5080	0
124	20230703	162800	140890500	5080	5080	5080	5080	0
125	20230703	162700	140890500	5080	5080	5080	5080	0
126	20230703	162600	140890500	5080	5080	5080	5080	0
127	20230703	162500	140890500	5080	5080	5080	5080	0
128	20230703	162400	140890500	5080	5080	5080	5080	0
129	20230703	162300	140890500	5080	5080	5080	5080	0
130	20230703	162200	140890500	5080	5080	5080	5080	0
131	20230703	162100	140890500	5080	5080	5080	5080	0
132	20230703	162000	140890500	5080	5080	5080	5080	0
133	20230703	161900	140890500	5080	5080	5080	5080	0
134	20230703	161800	140890500	5080	5080	5080	5080	0
135	20230703	161700	140890500	5080	5080	5080	5080	0
136	20230703	161600	140890500	5080	5080	5080	5080	0
137	20230703	161500	140890500	5080	5080	5080	5080	0
138	20230703	161400	140890500	5080	5080	5080	5080	0
139	20230703	161300	140890500	5080	5080	5080	5080	0
140	20230703	161200	140890500	5080	5080	5080	5080	0
141	20230703	161100	140890500	5080	5080	5080	5080	0
142	20230703	161000	140890500	5080	5080	5080	5080	0
143	20230703	160900	140890500	5080	5080	5080	5080	0
144	20230703	160800	140890500	5080	5080	5080	5080	0
145	20230703	160700	140890500	5080	5080	5080	5080	0
146	20230703	160600	140890500	5080	5080	5080	5080	0
147	20230703	160500	140890500	5080	5080	5080	5080	0
148	20230703	160400	140890500	5080	5080	5080	5080	0
149	20230703	160300	140890500	5080	5080	5080	5080	0
150	20230703	160200	140890500	5080	5080	5080	5080	0
151	20230703	160100	140890500	5080	5080	5080	5080	0
152	20230703	160000	140890500	5080	5080	5080	5080	525
153	20230703	155900	140890500	5080	5080	5080	5080	0
154	20230703	155800	140890500	5080	5080	5080	5080	0
155	20230703	155700	140890500	5080	5080	5080	5080	0
156	20230703	155600	140890500	5080	5080	5080	5080	0
157	20230703	155500	140890500	5080	5080	5080	5080	0
158	20230703	155400	140890500	5080	5080	5080	5080	0
159	20230703	155300	140890500	5080	5080	5080	5080	0
160	20230703	155200	140890500	5080	5080	5080	5080	0
161	20230703	155100	140890500	5080	5080	5080	5080	0
162	20230703	155000	140890500	5080	5080	5080	5080	0
163	20230703	154900	140890500	5080	5080	5080	5080	0
164	20230703	154800	140890500	5080	5080	5080	5080	0
165	20230703	154700	140890500	5080	5080	5080	5080	0
166	20230703	154600	140890500	5080	5080	5080	5080	0
167	20230703	154500	140890500	5080	5080	5080	5080	0
168	20230703	154400	140890500	5080	5080	5080	5080	0
169	20230703	154300	140890500	5080	5080	5080	5080	0
170	20230703	154200	140890500	5080	5080	5080	5080	0
171	20230703	154100	140890500	5080	5080	5080	5080	0
172	20230703	154000	140890500	5080	5080	5080	5080	0
173	20230703	153900	140890500	5080	5080	5080	5080	0
174	20230703	153800	140890500	5080	5080	5080	5080	0
175	20230703	153700	140890500	5080	5080	5080	5080	0
176	20230703	153600	140890500	5080	5080	5080	5080	0
177	20230703	153500	140890500	5080	5080	5080	5080	0
178	20230703	153400	140890500	5080	5080	5080	5080	0
179	20230703	153300	140890500	5080	5080	5080	5080	0
180	20230703	153200	140890500	5080	5080	5080	5080	0
181	20230703	153100	140890500	5080	5080	5080	5080	0
182	20230703	153000	140890500	5080	5080	5080	5080	1050
183	20230703	152900	138223500	5090	5090	5090	5090	0
184	20230703	152800	138223500	5090	5090	5090	5090	0
185	20230703	152700	138223500	5090	5090	5090	5090	0
186	20230703	152600	138223500	5090	5090	5090	5090	0
187	20230703	152500	138223500	5090	5090	5090	5090	0
188	20230703	152400	138223500	5090	5090	5090	5090	0
189	20230703	152300	138223500	5090	5090	5090	5090	0
190	20230703	152200	138223500	5090	5090	5090	5090	0
191	20230703	152100	138223500	5090	5090	5090	5090	0
192	20230703	152000	138223500	5090	5090	5090	5090	0
193	20230703	151900	138223500	5090	5100	5100	5090	104
194	20230703	151800	137693140	5090	5090	5090	5090	0
195	20230703	151700	137693140	5090	5090	5090	5090	6
196	20230703	151600	137662600	5090	5090	5090	5090	14
197	20230703	151500	137591340	5090	5090	5090	5090	1
198	20230703	151400	137586250	5080	5090	5090	5080	13
199	20230703	151300	137520200	5080	5080	5080	5080	11
200	20230703	151200	137464320	5080	5080	5080	5080	311
201	20230703	151100	135884440	5090	5090	5090	5090	0
202	20230703	151000	135884440	5090	5090	5090	5090	0
203	20230703	150900	135884440	5090	5090	5090	5090	0
204	20230703	150800	135884440	5090	5090	5090	5090	0
205	20230703	150700	135884440	5090	5090	5090	5090	6
206	20230703	150600	135853900	5080	5080	5080	5080	4
207	20230703	150500	135833580	5080	5080	5080	5080	119
208	20230703	150400	135229060	5090	5090	5090	5090	0
209	20230703	150300	135229060	5090	5090	5090	5090	0
210	20230703	150200	135229060	5090	5090	5090	5090	10
211	20230703	150100	135178160	5090	5090	5090	5090	0
212	20230703	150000	135178160	5090	5090	5090	5090	0
213	20230703	145900	135178160	5090	5090	5090	5090	0
214	20230703	145800	135178160	5090	5090	5090	5090	0
215	20230703	145700	135178160	5090	5090	5090	5090	0
216	20230703	145600	135178160	5090	5090	5090	5090	0
217	20230703	145500	135178160	5090	5090	5090	5090	0
218	20230703	145400	135178160	5090	5090	5090	5090	0
219	20230703	145300	135178160	5090	5090	5090	5090	0
220	20230703	145200	135178160	5090	5090	5090	5090	0
221	20230703	145100	135178160	5090	5090	5090	5090	0
222	20230703	145000	135178160	5090	5090	5090	5090	0
223	20230703	144900	135178160	5090	5090	5090	5090	0
224	20230703	144800	135178160	5090	5090	5090	5090	0
225	20230703	144700	135178160	5090	5090	5090	5090	0
226	20230703	144600	135178160	5090	5090	5090	5090	0
227	20230703	144500	135178160	5090	5090	5090	5090	0
228	20230703	144400	135178160	5090	5090	5090	5090	0
229	20230703	144300	135178160	5090	5090	5090	5090	200
230	20230703	144200	134160160	5090	5090	5090	5090	0
231	20230703	144100	134160160	5090	5090	5090	5090	19
232	20230703	144000	134063450	5100	5100	5100	5100	0
233	20230703	143900	134063450	5100	5100	5100	5100	0
234	20230703	143800	134063450	5100	5100	5100	5100	0
235	20230703	143700	134063450	5100	5100	5100	5100	0
236	20230703	143600	134063450	5100	5100	5100	5100	0
237	20230703	143500	134063450	5100	5100	5100	5100	5
238	20230703	143400	134037950	5070	5070	5070	5070	0
239	20230703	143300	134037950	5070	5070	5070	5070	0
240	20230703	143200	134037950	5070	5070	5070	5070	0
241	20230703	143100	134037950	5070	5070	5070	5070	0
242	20230703	143000	134037950	5070	5070	5070	5070	0
243	20230703	142900	134037950	5070	5070	5070	5070	0
244	20230703	142800	134037950	5070	5070	5070	5070	0
245	20230703	142700	134037950	5070	5070	5070	5070	0
246	20230703	142600	134037950	5070	5070	5070	5070	0
247	20230703	142500	134037950	5070	5070	5070	5070	0
248	20230703	142400	134037950	5070	5070	5070	5070	0
249	20230703	142300	134037950	5070	5070	5070	5070	0
250	20230703	142200	134037950	5070	5070	5070	5070	0
251	20230703	142100	134037950	5070	5070	5070	5070	20
252	20230703	142000	133936550	5070	5070	5070	5070	0
253	20230703	141900	133936550	5070	5070	5070	5070	0
254	20230703	141800	133936550	5070	5070	5070	5070	0
255	20230703	141700	133936550	5070	5070	5070	5070	0
256	20230703	141600	133936550	5070	5070	5070	5070	0
257	20230703	141500	133936550	5070	5070	5070	5070	0
258	20230703	141400	133936550	5070	5070	5070	5070	0
259	20230703	141300	133936550	5070	5070	5070	5070	0
260	20230703	141200	133936550	5070	5070	5070	5070	0
261	20230703	141100	133936550	5070	5070	5070	5070	0
262	20230703	141000	133936550	5070	5070	5070	5070	0
263	20230703	140900	133936550	5070	5070	5070	5070	0
264	20230703	140800	133936550	5070	5070	5070	5070	0
265	20230703	140700	133936550	5070	5070	5070	5070	0
266	20230703	140600	133936550	5070	5070	5070	5070	0
267	20230703	140500	133936550	5070	5070	5070	5070	84
268	20230703	140400	133510670	5070	5070	5070	5070	0
269	20230703	140300	133510670	5070	5070	5070	5070	0
270	20230703	140200	133510670	5070	5070	5070	5070	0
271	20230703	140100	133510670	5070	5070	5070	5070	1
272	20230703	140000	133505600	5070	5070	5070	5070	0
273	20230703	135900	133505600	5070	5070	5070	5070	196
274	20230703	135800	132511880	5090	5090	5090	5090	0
275	20230703	135700	132511880	5090	5090	5090	5090	2
276	20230703	135600	132501700	5070	5070	5070	5070	300
277	20230703	135500	130980700	5070	5070	5070	5070	10
278	20230703	135400	130930000	5110	5110	5110	5110	0
279	20230703	135300	130930000	5110	5110	5110	5110	1
280	20230703	135200	130924890	5070	5070	5070	5070	0
281	20230703	135100	130924890	5070	5070	5070	5070	0
282	20230703	135000	130924890	5070	5110	5110	5070	4561
283	20230703	134900	107771240	5120	5100	5120	5100	4560
284	20230703	134800	84456200	5090	5090	5090	5090	0
285	20230703	134700	84456200	5090	5090	5090	5090	0
286	20230703	134600	84456200	5090	5090	5090	5090	0
287	20230703	134500	84456200	5090	5090	5090	5090	0
288	20230703	134400	84456200	5090	5090	5090	5090	23
289	20230703	134300	84339130	5090	5090	5090	5090	0
290	20230703	134200	84339130	5090	5090	5090	5090	5
291	20230703	134100	84313680	5090	5090	5090	5090	54
292	20230703	134000	84038820	5090	5090	5090	5090	300
293	20230703	133900	82511820	5090	5090	5090	5090	10
294	20230703	133800	82460920	5090	5090	5090	5090	0
295	20230703	133700	82460920	5090	5090	5090	5090	0
296	20230703	133600	82460920	5090	5090	5090	5090	0
297	20230703	133500	82460920	5090	5090	5090	5090	0
298	20230703	133400	82460920	5090	5090	5090	5090	0
299	20230703	133300	82460920	5090	5090	5090	5090	0
300	20230703	133200	82460920	5090	5090	5090	5090	1
301	20230703	133100	82455830	5080	5080	5080	5080	0
302	20230703	133000	82455830	5080	5080	5080	5080	0
303	20230703	132900	82455830	5080	5080	5080	5080	0
304	20230703	132800	82455830	5080	5080	5080	5080	359
305	20230703	132700	80632110	5090	5090	5090	5090	0
306	20230703	132600	80632110	5090	5090	5090	5090	0
307	20230703	132500	80632110	5090	5090	5090	5090	0
308	20230703	132400	80632110	5090	5090	5090	5090	0
309	20230703	132300	80632110	5090	5090	5090	5090	10
310	20230703	132200	80581210	5090	5090	5090	5090	3
311	20230703	132100	80565940	5090	5090	5090	5090	1
312	20230703	132000	80560850	5090	5090	5090	5090	1
313	20230703	131900	80555760	5090	5090	5090	5090	0
314	20230703	131800	80555760	5090	5090	5090	5090	0
315	20230703	131700	80555760	5090	5090	5090	5090	0
316	20230703	131600	80555760	5090	5090	5090	5090	0
317	20230703	131500	80555760	5090	5090	5090	5090	0
318	20230703	131400	80555760	5090	5090	5090	5090	0
319	20230703	131300	80555760	5090	5090	5090	5090	135
320	20230703	131200	79868610	5090	5090	5090	5090	0
321	20230703	131100	79868610	5090	5090	5090	5090	0
322	20230703	131000	79868610	5090	5090	5090	5090	0
323	20230703	130900	79868610	5090	5090	5090	5090	0
324	20230703	130800	79868610	5090	5090	5090	5090	0
325	20230703	130700	79868610	5090	5090	5090	5090	0
326	20230703	130600	79868610	5090	5090	5090	5090	100
327	20230703	130500	79359610	5090	5090	5090	5090	0
328	20230703	130400	79359610	5090	5090	5090	5090	0
329	20230703	130300	79359610	5090	5090	5090	5090	0
330	20230703	130200	79359610	5090	5090	5090	5090	0
331	20230703	130100	79359610	5090	5090	5090	5090	0
332	20230703	130000	79359610	5090	5090	5090	5090	0
333	20230703	125900	79359610	5090	5090	5090	5090	8
334	20230703	125800	79318890	5090	5090	5090	5090	1
335	20230703	125700	79313800	5090	5090	5090	5090	11
336	20230703	125600	79257810	5090	5090	5090	5090	0
337	20230703	125500	79257810	5090	5090	5090	5090	0
338	20230703	125400	79257810	5090	5090	5090	5090	0
339	20230703	125300	79257810	5090	5090	5090	5090	0
340	20230703	125200	79257810	5090	5090	5090	5090	0
341	20230703	125100	79257810	5090	5090	5090	5090	0
342	20230703	125000	79257810	5090	5090	5090	5090	1
343	20230703	124900	79252720	5100	5100	5100	5100	0
344	20230703	124800	79252720	5100	5100	5100	5100	31
345	20230703	124700	79094620	5100	5100	5100	5100	0
346	20230703	124600	79094620	5100	5100	5100	5100	2
347	20230703	124500	79084420	5100	5100	5100	5100	6
348	20230703	124400	79053820	5110	5100	5110	5100	5
349	20230703	124300	79028310	5100	5100	5100	5100	0
350	20230703	124200	79028310	5100	5100	5100	5100	0
351	20230703	124100	79028310	5100	5100	5100	5100	0
352	20230703	124000	79028310	5100	5100	5100	5100	0
353	20230703	123900	79028310	5100	5100	5100	5100	0
354	20230703	123800	79028310	5100	5100	5100	5100	0
355	20230703	123700	79028310	5100	5100	5100	5100	0
356	20230703	123600	79028310	5100	5100	5100	5100	0
357	20230703	123500	79028310	5100	5100	5100	5100	0
358	20230703	123400	79028310	5100	5100	5100	5100	0
359	20230703	123300	79028310	5100	5100	5100	5100	0
360	20230703	123200	79028310	5100	5100	5100	5100	0
361	20230703	123100	79028310	5100	5100	5100	5100	0
362	20230703	123000	79028310	5100	5100	5100	5100	85
363	20230703	122900	78594810	5100	5100	5100	5100	30
364	20230703	122800	78441810	5100	5100	5100	5100	0
365	20230703	122700	78441810	5100	5100	5100	5100	0
366	20230703	122600	78441810	5100	5100	5100	5100	0
367	20230703	122500	78441810	5100	5100	5100	5100	0
368	20230703	122400	78441810	5100	5100	5100	5100	0
369	20230703	122300	78441810	5100	5100	5100	5100	20
370	20230703	122200	78339810	5110	5110	5110	5110	0
371	20230703	122100	78339810	5110	5110	5110	5110	0
372	20230703	122000	78339810	5110	5110	5110	5110	0
373	20230703	121900	78339810	5110	5110	5110	5110	0
374	20230703	121800	78339810	5110	5110	5110	5110	130
375	20230703	121700	77675510	5110	5120	5120	5110	100
376	20230703	121600	77164010	5120	5120	5120	5120	0
377	20230703	121500	77164010	5120	5120	5120	5120	0
378	20230703	121400	77164010	5120	5120	5120	5120	1
379	20230703	121300	77158890	5120	5120	5120	5120	0
380	20230703	121200	77158890	5120	5120	5120	5120	19
381	20230703	121100	77061610	5120	5120	5120	5120	3
382	20230703	121000	77046250	5120	5120	5120	5120	0
383	20230703	120900	77046250	5120	5120	5120	5120	1
384	20230703	120800	77041130	5120	5120	5120	5120	0
385	20230703	120700	77041130	5120	5120	5120	5120	0
386	20230703	120600	77041130	5120	5120	5120	5120	0
387	20230703	120500	77041130	5120	5120	5120	5120	200
388	20230703	120400	76017130	5110	5110	5110	5110	0
389	20230703	120300	76017130	5110	5110	5110	5110	1135
390	20230703	120200	70217280	5110	5110	5110	5110	20
391	20230703	120100	70115080	5120	5120	5120	5120	0
392	20230703	120000	70115080	5120	5120	5120	5120	0
393	20230703	115900	70115080	5120	5120	5120	5120	0
394	20230703	115800	70115080	5120	5120	5120	5120	0
395	20230703	115700	70115080	5120	5120	5120	5120	2
396	20230703	115600	70104840	5110	5110	5110	5110	2
397	20230703	115500	70094620	5100	5100	5100	5100	0
398	20230703	115400	70094620	5100	5100	5100	5100	0
399	20230703	115300	70094620	5100	5110	5110	5100	2
400	20230703	115200	70084410	5110	5110	5110	5110	170
401	20230703	115100	69215710	5110	5110	5110	5110	6
402	20230703	115000	69185050	5110	5110	5110	5110	0
403	20230703	114900	69185050	5110	5110	5110	5110	0
404	20230703	114800	69185050	5110	5110	5110	5110	5
405	20230703	114700	69159500	5110	5110	5110	5110	0
406	20230703	114600	69159500	5110	5110	5110	5110	0
407	20230703	114500	69159500	5110	5110	5110	5110	5
408	20230703	114400	69133950	5110	5110	5110	5110	0
409	20230703	114300	69133950	5110	5110	5110	5110	5
410	20230703	114200	69108400	5120	5110	5120	5110	52
411	20230703	114100	68842210	5110	5110	5110	5110	53
412	20230703	114000	68571380	5110	5110	5110	5110	0
413	20230703	113900	68571380	5110	5110	5110	5110	7
414	20230703	113800	68535610	5110	5110	5110	5110	1
415	20230703	113700	68530500	5080	5080	5080	5080	0
416	20230703	113600	68530500	5080	5080	5080	5080	0
417	20230703	113500	68530500	5080	5100	5100	5080	610
418	20230703	113400	65422970	5110	5110	5110	5110	1
419	20230703	113300	65417860	5100	5100	5100	5100	0
420	20230703	113200	65417860	5100	5100	5100	5100	0
421	20230703	113100	65417860	5100	5100	5100	5100	0
422	20230703	113000	65417860	5100	5100	5100	5100	0
423	20230703	112900	65417860	5100	5100	5100	5100	0
424	20230703	112800	65417860	5100	5100	5100	5100	2
425	20230703	112700	65407660	5100	5100	5100	5100	0
426	20230703	112600	65407660	5100	5100	5100	5100	49
427	20230703	112500	65157760	5110	5110	5110	5110	1
428	20230703	112400	65152650	5100	5100	5100	5100	0
429	20230703	112300	65152650	5100	5100	5100	5100	0
430	20230703	112200	65152650	5100	5100	5100	5100	0
431	20230703	112100	65152650	5100	5100	5100	5100	20
432	20230703	112000	65050650	5110	5110	5110	5110	0
433	20230703	111900	65050650	5110	5110	5110	5110	0
434	20230703	111800	65050650	5110	5110	5110	5110	0
435	20230703	111700	65050650	5110	5120	5120	5110	1009
436	20230703	111600	59894590	5120	5120	5120	5120	1
437	20230703	111500	59889470	5120	5120	5120	5120	0
438	20230703	111400	59889470	5120	5120	5120	5120	0
439	20230703	111300	59889470	5120	5120	5120	5120	0
440	20230703	111200	59889470	5120	5120	5120	5120	0
441	20230703	111100	59889470	5120	5120	5120	5120	0
442	20230703	111000	59889470	5120	5120	5120	5120	0
443	20230703	110900	59889470	5120	5120	5120	5120	0
444	20230703	110800	59889470	5120	5120	5120	5120	0
445	20230703	110700	59889470	5120	5120	5120	5120	0
446	20230703	110600	59889470	5120	5120	5120	5120	701
447	20230703	110500	56300350	5110	5110	5110	5110	299
448	20230703	110400	54772460	5100	5100	5100	5100	395
449	20230703	110300	52757960	5090	5090	5090	5090	0
450	20230703	110200	52757960	5090	5090	5090	5090	0
451	20230703	110100	52757960	5090	5090	5090	5090	0
452	20230703	110000	52757960	5090	5090	5090	5090	0
453	20230703	105900	52757960	5090	5090	5090	5090	0
454	20230703	105800	52757960	5090	5090	5090	5090	0
455	20230703	105700	52757960	5090	5090	5090	5090	0
456	20230703	105600	52757960	5090	5080	5090	5080	41
457	20230703	105500	52549280	5090	5090	5090	5090	60
458	20230703	105400	52243880	5100	5100	5100	5100	0
459	20230703	105300	52243880	5100	5100	5100	5100	0
460	20230703	105200	52243880	5100	5100	5100	5100	108
461	20230703	105100	51693080	5100	5100	5100	5100	497
462	20230703	105000	49158380	5100	5100	5100	5100	0
463	20230703	104900	49158380	5100	5100	5100	5100	0
464	20230703	104800	49158380	5100	5100	5100	5100	4
465	20230703	104700	49137980	5100	5100	5100	5100	0
466	20230703	104600	49137980	5100	5100	5100	5100	0
467	20230703	104500	49137980	5100	5100	5100	5100	0
468	20230703	104400	49137980	5100	5100	5100	5100	0
469	20230703	104300	49137980	5100	5100	5100	5100	0
470	20230703	104200	49137980	5100	5100	5100	5100	8
471	20230703	104100	49097180	5080	5080	5080	5080	0
472	20230703	104000	49097180	5080	5080	5080	5080	199
473	20230703	103900	48086260	5100	5100	5100	5100	0
474	20230703	103800	48086260	5100	5100	5100	5100	0
475	20230703	103700	48086260	5100	5100	5100	5100	0
476	20230703	103600	48086260	5100	5100	5100	5100	0
477	20230703	103500	48086260	5100	5100	5100	5100	0
478	20230703	103400	48086260	5100	5100	5100	5100	0
479	20230703	103300	48086260	5100	5100	5100	5100	1
480	20230703	103200	48081160	5080	5080	5080	5080	0
481	20230703	103100	48081160	5080	5080	5080	5080	0
482	20230703	103000	48081160	5080	5080	5080	5080	3
483	20230703	102900	48065920	5100	5100	5100	5100	0
484	20230703	102800	48065920	5100	5100	5100	5100	0
485	20230703	102700	48065920	5100	5100	5100	5100	0
486	20230703	102600	48065920	5100	5100	5100	5100	0
487	20230703	102500	48065920	5100	5100	5100	5100	3
488	20230703	102400	48050620	5100	5100	5100	5080	1001
489	20230703	102300	42957770	5110	5110	5110	5110	30
490	20230703	102200	42804470	5110	5110	5110	5110	0
491	20230703	102100	42804470	5110	5110	5110	5110	0
492	20230703	102000	42804470	5110	5110	5110	5110	0
493	20230703	101900	42804470	5110	5110	5110	5110	4
494	20230703	101800	42784030	5100	5100	5100	5100	0
495	20230703	101700	42784030	5100	5100	5100	5100	0
496	20230703	101600	42784030	5100	5100	5100	5100	0
497	20230703	101500	42784030	5100	5100	5100	5100	0
498	20230703	101400	42784030	5100	5100	5100	5100	22
499	20230703	101300	42671830	5090	5090	5090	5090	0
500	20230703	101200	42671830	5090	5090	5090	5090	0
501	20230703	101100	42671830	5090	5090	5090	5090	1593
502	20230703	101000	34563460	5090	5090	5090	5090	107
503	20230703	100900	34018830	5090	5090	5090	5090	1388
504	20230703	100800	26953910	5100	5100	5100	5100	136
505	20230703	100700	26260310	5100	5100	5100	5100	25
506	20230703	100600	26132810	5100	5100	5100	5100	58
507	20230703	100500	25837010	5100	5100	5100	5100	0
508	20230703	100400	25837010	5100	5100	5100	5100	0
509	20230703	100300	25837010	5100	5100	5100	5100	2
510	20230703	100200	25826810	5110	5110	5110	5110	0
511	20230703	100100	25826810	5110	5110	5110	5110	0
512	20230703	100000	25826810	5110	5110	5110	5110	200
513	20230703	095900	24804810	5100	5100	5100	5100	27
514	20230703	095800	24667110	5100	5100	5100	5100	1
515	20230703	095700	24662010	5110	5110	5110	5110	0
516	20230703	095600	24662010	5110	5110	5110	5110	0
517	20230703	095500	24662010	5110	5110	5110	5110	0
518	20230703	095400	24662010	5110	5110	5110	5110	200
519	20230703	095300	23640010	5090	5090	5090	5090	0
520	20230703	095200	23640010	5090	5110	5110	5090	101
521	20230703	095100	23124990	5100	5100	5100	5100	0
522	20230703	095000	23124990	5100	5100	5100	5100	0
523	20230703	094900	23124990	5100	5100	5100	5100	20
524	20230703	094800	23022990	5100	5100	5100	5100	4
525	20230703	094700	23002590	5100	5100	5100	5100	2
526	20230703	094600	22992390	5100	5100	5100	5100	0
527	20230703	094500	22992390	5100	5100	5100	5100	0
528	20230703	094400	22992390	5100	5100	5100	5100	20
529	20230703	094300	22890390	5110	5110	5110	5110	2
530	20230703	094200	22880170	5110	5110	5110	5110	12
531	20230703	094100	22818850	5110	5110	5110	5110	0
532	20230703	094000	22818850	5110	5110	5110	5110	0
533	20230703	093900	22818850	5110	5110	5110	5110	10
534	20230703	093800	22767750	5110	5110	5110	5110	30
535	20230703	093700	22614450	5110	5110	5110	5110	1
536	20230703	093600	22609340	5110	5100	5110	5100	2
537	20230703	093500	22599130	5100	5100	5100	5100	105
538	20230703	093400	22063630	5100	5110	5110	5100	37
539	20230703	093300	21874730	5110	5110	5110	5110	0
540	20230703	093200	21874730	5110	5110	5110	5110	50
541	20230703	093100	21619230	5110	5110	5110	5110	0
542	20230703	093000	21619230	5110	5100	5110	5100	50
543	20230703	092900	21364150	5100	5100	5100	5100	75
544	20230703	092800	20981650	5100	5100	5100	5100	50
545	20230703	092700	20726650	5100	5090	5100	5090	4
546	20230703	092600	20706280	5100	5100	5100	5100	40
547	20230703	092500	20502280	5100	5100	5100	5100	0
548	20230703	092400	20502280	5100	5110	5110	5100	45
549	20230703	092300	20272380	5100	5100	5100	5100	0
550	20230703	092200	20272380	5100	5100	5100	5100	160
551	20230703	092100	19456380	5100	5100	5100	5100	5
552	20230703	092000	19430880	5100	5080	5100	5080	2885
553	20230703	091900	4746660	5090	5090	5090	5090	0
554	20230703	091800	4746660	5090	5090	5090	5090	0
555	20230703	091700	4746660	5090	5050	5090	5050	21
556	20230703	091600	4640570	5080	5080	5080	5080	194
557	20230703	091500	3655050	5080	5080	5080	5080	79
558	20230703	091400	3253730	5080	5080	5080	5080	79
559	20230703	091300	2852410	5080	5080	5080	5080	20
560	20230703	091200	2750810	5080	5090	5090	5080	14
561	20230703	091100	2679650	5090	5090	5090	5090	35
562	20230703	091000	2501500	5090	5090	5090	5090	0
563	20230703	090900	2501500	5090	5090	5090	5090	186
564	20230703	090800	1554760	5080	5080	5080	5080	0
565	20230703	090700	1554760	5080	5080	5080	5080	1
566	20230703	090600	1549680	5080	5080	5080	5080	10
567	20230703	090500	1498880	5080	5090	5090	5080	119
568	20230703	090400	893200	5080	5080	5080	5080	7
569	20230703	090300	857640	5070	5070	5070	5070	28
570	20230703	090200	715680	5040	5040	5040	5040	0
571	20230703	090100	715680	5040	5040	5040	5040	0
572	20230703	090000	715680	5040	5040	5040	5040	142