KissMeData/003680/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184000	113074920	5360	5360	5360	5360	248
3	20230719	183900	113074920	5360	5360	5360	5360	0
4	20230719	183800	113074920	5360	5360	5360	5360	0
5	20230719	183700	113074920	5360	5360	5360	5360	0
6	20230719	183600	113074920	5360	5360	5360	5360	0
7	20230719	183500	113074920	5360	5360	5360	5360	0
8	20230719	183400	113074920	5360	5360	5360	5360	0
9	20230719	183300	113074920	5360	5360	5360	5360	0
10	20230719	183200	113074920	5360	5360	5360	5360	0
11	20230719	183100	113074920	5360	5360	5360	5360	0
12	20230719	183000	113074920	5360	5360	5360	5360	0
13	20230719	182900	113074920	5360	5360	5360	5360	0
14	20230719	182800	113074920	5360	5360	5360	5360	0
15	20230719	182700	113074920	5360	5360	5360	5360	0
16	20230719	182600	113074920	5360	5360	5360	5360	0
17	20230719	182500	113074920	5360	5360	5360	5360	0
18	20230719	182400	113074920	5360	5360	5360	5360	0
19	20230719	182300	113074920	5360	5360	5360	5360	0
20	20230719	182200	113074920	5360	5360	5360	5360	0
21	20230719	182100	113074920	5360	5360	5360	5360	0
22	20230719	182000	113074920	5360	5360	5360	5360	0
23	20230719	181900	113074920	5360	5360	5360	5360	0
24	20230719	181800	113074920	5360	5360	5360	5360	0
25	20230719	181700	113074920	5360	5360	5360	5360	0
26	20230719	181600	113074920	5360	5360	5360	5360	0
27	20230719	181500	113074920	5360	5360	5360	5360	0
28	20230719	181400	113074920	5360	5360	5360	5360	0
29	20230719	181300	113074920	5360	5360	5360	5360	0
30	20230719	181200	113074920	5360	5360	5360	5360	0
31	20230719	181100	113074920	5360	5360	5360	5360	0
32	20230719	181000	113074920	5360	5360	5360	5360	248
33	20230719	180900	113074920	5360	5360	5360	5360	0
34	20230719	180800	113074920	5360	5360	5360	5360	0
35	20230719	180700	113074920	5360	5360	5360	5360	0
36	20230719	180600	113074920	5360	5360	5360	5360	0
37	20230719	180500	113074920	5360	5360	5360	5360	0
38	20230719	180400	113074920	5360	5360	5360	5360	0
39	20230719	180300	113074920	5360	5360	5360	5360	0
40	20230719	180200	113074920	5360	5360	5360	5360	0
41	20230719	180100	113074920	5360	5360	5360	5360	0
42	20230719	180000	113074920	5360	5360	5360	5360	0
43	20230719	175900	113074920	5360	5360	5360	5360	0
44	20230719	175800	113074920	5360	5360	5360	5360	0
45	20230719	175700	113074920	5360	5360	5360	5360	0
46	20230719	175600	113074920	5360	5360	5360	5360	0
47	20230719	175500	113074920	5360	5360	5360	5360	0
48	20230719	175400	113074920	5360	5360	5360	5360	0
49	20230719	175300	113074920	5360	5360	5360	5360	0
50	20230719	175200	113074920	5360	5360	5360	5360	0
51	20230719	175100	113074920	5360	5360	5360	5360	0
52	20230719	175000	113074920	5360	5360	5360	5360	0
53	20230719	174900	113074920	5360	5360	5360	5360	0
54	20230719	174800	113074920	5360	5360	5360	5360	0
55	20230719	174700	113074920	5360	5360	5360	5360	0
56	20230719	174600	113074920	5360	5360	5360	5360	0
57	20230719	174500	113074920	5360	5360	5360	5360	0
58	20230719	174400	113074920	5360	5360	5360	5360	0
59	20230719	174300	113074920	5360	5360	5360	5360	0
60	20230719	174200	113074920	5360	5360	5360	5360	0
61	20230719	174100	113074920	5360	5360	5360	5360	0
62	20230719	174000	113074920	5360	5360	5360	5360	248
63	20230719	173900	113074920	5360	5360	5360	5360	0
64	20230719	173800	113074920	5360	5360	5360	5360	0
65	20230719	173700	113074920	5360	5360	5360	5360	0
66	20230719	173600	113074920	5360	5360	5360	5360	0
67	20230719	173500	113074920	5360	5360	5360	5360	0
68	20230719	173400	113074920	5360	5360	5360	5360	0
69	20230719	173300	113074920	5360	5360	5360	5360	0
70	20230719	173200	113074920	5360	5360	5360	5360	0
71	20230719	173100	113074920	5360	5360	5360	5360	0
72	20230719	173000	113074920	5360	5360	5360	5360	0
73	20230719	172900	113074920	5360	5360	5360	5360	0
74	20230719	172800	113074920	5360	5360	5360	5360	0
75	20230719	172700	113074920	5360	5360	5360	5360	0
76	20230719	172600	113074920	5360	5360	5360	5360	0
77	20230719	172500	113074920	5360	5360	5360	5360	0
78	20230719	172400	113074920	5360	5360	5360	5360	0
79	20230719	172300	113074920	5360	5360	5360	5360	0
80	20230719	172200	113074920	5360	5360	5360	5360	0
81	20230719	172100	113074920	5360	5360	5360	5360	0
82	20230719	172000	113074920	5360	5360	5360	5360	0
83	20230719	171900	113074920	5360	5360	5360	5360	0
84	20230719	171800	113074920	5360	5360	5360	5360	0
85	20230719	171700	113074920	5360	5360	5360	5360	0
86	20230719	171600	113074920	5360	5360	5360	5360	0
87	20230719	171500	113074920	5360	5360	5360	5360	0
88	20230719	171400	113074920	5360	5360	5360	5360	0
89	20230719	171300	113074920	5360	5360	5360	5360	0
90	20230719	171200	113074920	5360	5360	5360	5360	0
91	20230719	171100	113074920	5360	5360	5360	5360	0
92	20230719	171000	113074920	5360	5360	5360	5360	248
93	20230719	170900	113074920	5360	5360	5360	5360	0
94	20230719	170800	113074920	5360	5360	5360	5360	0
95	20230719	170700	113074920	5360	5360	5360	5360	0
96	20230719	170600	113074920	5360	5360	5360	5360	0
97	20230719	170500	113074920	5360	5360	5360	5360	0
98	20230719	170400	113074920	5360	5360	5360	5360	0
99	20230719	170300	113074920	5360	5360	5360	5360	0
100	20230719	170200	113074920	5360	5360	5360	5360	0
101	20230719	170100	113074920	5360	5360	5360	5360	0
102	20230719	170000	113074920	5360	5360	5360	5360	0
103	20230719	165900	113074920	5360	5360	5360	5360	0
104	20230719	165800	113074920	5360	5360	5360	5360	0
105	20230719	165700	113074920	5360	5360	5360	5360	0
106	20230719	165600	113074920	5360	5360	5360	5360	0
107	20230719	165500	113074920	5360	5360	5360	5360	0
108	20230719	165400	113074920	5360	5360	5360	5360	0
109	20230719	165300	113074920	5360	5360	5360	5360	0
110	20230719	165200	113074920	5360	5360	5360	5360	0
111	20230719	165100	113074920	5360	5360	5360	5360	0
112	20230719	165000	113074920	5360	5360	5360	5360	0
113	20230719	164900	113074920	5360	5360	5360	5360	0
114	20230719	164800	113074920	5360	5360	5360	5360	0
115	20230719	164700	113074920	5360	5360	5360	5360	0
116	20230719	164600	113074920	5360	5360	5360	5360	0
117	20230719	164500	113074920	5360	5360	5360	5360	0
118	20230719	164400	113074920	5360	5360	5360	5360	0
119	20230719	164300	113074920	5360	5360	5360	5360	0
120	20230719	164200	113074920	5360	5360	5360	5360	0
121	20230719	164100	113074920	5360	5360	5360	5360	0
122	20230719	164000	113074920	5360	5360	5360	5360	248
123	20230719	163900	113074920	5360	5360	5360	5360	0
124	20230719	163800	113074920	5360	5360	5360	5360	0
125	20230719	163700	113074920	5360	5360	5360	5360	0
126	20230719	163600	113074920	5360	5360	5360	5360	0
127	20230719	163500	113074920	5360	5360	5360	5360	0
128	20230719	163400	113074920	5360	5360	5360	5360	0
129	20230719	163300	113074920	5360	5360	5360	5360	0
130	20230719	163200	113074920	5360	5360	5360	5360	0
131	20230719	163100	113074920	5360	5360	5360	5360	0
132	20230719	163000	113074920	5360	5360	5360	5360	0
133	20230719	162900	113074920	5360	5360	5360	5360	0
134	20230719	162800	113074920	5360	5360	5360	5360	0
135	20230719	162700	113074920	5360	5360	5360	5360	0
136	20230719	162600	113074920	5360	5360	5360	5360	0
137	20230719	162500	113074920	5360	5360	5360	5360	0
138	20230719	162400	113074920	5360	5360	5360	5360	0
139	20230719	162300	113074920	5360	5360	5360	5360	0
140	20230719	162200	113074920	5360	5360	5360	5360	0
141	20230719	162100	113074920	5360	5360	5360	5360	0
142	20230719	162000	113074920	5360	5360	5360	5360	0
143	20230719	161900	113074920	5360	5360	5360	5360	0
144	20230719	161800	113074920	5360	5360	5360	5360	0
145	20230719	161700	113074920	5360	5360	5360	5360	0
146	20230719	161600	113074920	5360	5360	5360	5360	0
147	20230719	161500	113074920	5360	5360	5360	5360	0
148	20230719	161400	113074920	5360	5360	5360	5360	0
149	20230719	161300	113074920	5360	5360	5360	5360	0
150	20230719	161200	113074920	5360	5360	5360	5360	0
151	20230719	161100	113074920	5360	5360	5360	5360	0
152	20230719	161000	113074920	5360	5360	5360	5360	248
153	20230719	160900	113074920	5360	5360	5360	5360	0
154	20230719	160800	113074920	5360	5360	5360	5360	0
155	20230719	160700	113074920	5360	5360	5360	5360	0
156	20230719	160600	113074920	5360	5360	5360	5360	0
157	20230719	160500	113074920	5360	5360	5360	5360	0
158	20230719	160400	113074920	5360	5360	5360	5360	0
159	20230719	160300	113074920	5360	5360	5360	5360	0
160	20230719	160200	113074920	5360	5360	5360	5360	0
161	20230719	160100	113074920	5360	5360	5360	5360	0
162	20230719	160000	113074920	5360	5360	5360	5360	0
163	20230719	155900	113074920	5360	5360	5360	5360	0
164	20230719	155800	113074920	5360	5360	5360	5360	0
165	20230719	155700	113074920	5360	5360	5360	5360	0
166	20230719	155600	113074920	5360	5360	5360	5360	0
167	20230719	155500	113074920	5360	5360	5360	5360	0
168	20230719	155400	113074920	5360	5360	5360	5360	0
169	20230719	155300	113074920	5360	5360	5360	5360	0
170	20230719	155200	113074920	5360	5360	5360	5360	0
171	20230719	155100	113074920	5360	5360	5360	5360	0
172	20230719	155000	113074920	5360	5360	5360	5360	0
173	20230719	154900	113074920	5360	5360	5360	5360	0
174	20230719	154800	113074920	5360	5360	5360	5360	0
175	20230719	154700	113074920	5360	5360	5360	5360	0
176	20230719	154600	113074920	5360	5360	5360	5360	0
177	20230719	154500	113074920	5360	5360	5360	5360	0
178	20230719	154400	113074920	5360	5360	5360	5360	0
179	20230719	154300	113074920	5360	5360	5360	5360	0
180	20230719	154200	113074920	5360	5360	5360	5360	0
181	20230719	154100	113074920	5360	5360	5360	5360	0
182	20230719	154000	113074920	5360	5360	5360	5360	248
183	20230719	153900	113074920	5360	5360	5360	5360	0
184	20230719	153800	113074920	5360	5360	5360	5360	0
185	20230719	153700	113074920	5360	5360	5360	5360	0
186	20230719	153600	113074920	5360	5360	5360	5360	0
187	20230719	153500	113074920	5360	5360	5360	5360	0
188	20230719	153400	113074920	5360	5360	5360	5360	0
189	20230719	153300	113074920	5360	5360	5360	5360	0
190	20230719	153200	113074920	5360	5360	5360	5360	0
191	20230719	153100	113074920	5360	5360	5360	5360	0
192	20230719	153000	113074920	5360	5360	5360	5360	248
193	20230719	152900	111745640	5340	5340	5340	5340	0
194	20230719	152800	111745640	5340	5340	5340	5340	0
195	20230719	152700	111745640	5340	5340	5340	5340	0
196	20230719	152600	111745640	5340	5340	5340	5340	0
197	20230719	152500	111745640	5340	5340	5340	5340	0
198	20230719	152400	111745640	5340	5340	5340	5340	0
199	20230719	152300	111745640	5340	5340	5340	5340	0
200	20230719	152200	111745640	5340	5340	5340	5340	0
201	20230719	152100	111745640	5340	5340	5340	5340	0
202	20230719	152000	111745640	5340	5340	5340	5340	0
203	20230719	151900	111745640	5340	5340	5340	5340	1
204	20230719	151800	111740300	5310	5330	5330	5310	300
205	20230719	151700	110142550	5340	5340	5340	5340	4
206	20230719	151600	110121190	5340	5340	5340	5340	40
207	20230719	151500	109907590	5340	5340	5340	5340	0
208	20230719	151400	109907590	5340	5340	5340	5340	100
209	20230719	151300	109373590	5340	5340	5340	5340	50
210	20230719	151200	109106590	5350	5350	5350	5350	27
211	20230719	151100	108962140	5360	5360	5360	5360	0
212	20230719	151000	108962140	5360	5360	5360	5360	0
213	20230719	150900	108962140	5360	5360	5360	5360	0
214	20230719	150800	108962140	5360	5360	5360	5360	0
215	20230719	150700	108962140	5360	5360	5360	5360	0
216	20230719	150600	108962140	5360	5360	5360	5360	0
217	20230719	150500	108962140	5360	5360	5360	5360	43
218	20230719	150400	108731660	5360	5360	5360	5360	0
219	20230719	150300	108731660	5360	5360	5360	5360	0
220	20230719	150200	108731660	5360	5360	5360	5360	0
221	20230719	150100	108731660	5360	5360	5360	5360	0
222	20230719	150000	108731660	5360	5360	5360	5360	0
223	20230719	145900	108731660	5360	5360	5360	5360	0
224	20230719	145800	108731660	5360	5360	5360	5360	0
225	20230719	145700	108731660	5360	5360	5360	5360	0
226	20230719	145600	108731660	5360	5360	5360	5360	0
227	20230719	145500	108731660	5360	5350	5360	5350	184
228	20230719	145400	107747250	5350	5350	5350	5350	68
229	20230719	145300	107383450	5360	5360	5360	5360	0
230	20230719	145200	107383450	5360	5360	5360	5360	0
231	20230719	145100	107383450	5360	5360	5360	5360	0
232	20230719	145000	107383450	5360	5360	5360	5360	0
233	20230719	144900	107383450	5360	5360	5360	5360	0
234	20230719	144800	107383450	5360	5360	5360	5360	0
235	20230719	144700	107383450	5360	5360	5360	5360	0
236	20230719	144600	107383450	5360	5360	5360	5360	0
237	20230719	144500	107383450	5360	5360	5360	5360	0
238	20230719	144400	107383450	5360	5360	5360	5360	0
239	20230719	144300	107383450	5360	5360	5360	5360	0
240	20230719	144200	107383450	5360	5360	5360	5360	0
241	20230719	144100	107383450	5360	5360	5360	5360	0
242	20230719	144000	107383450	5360	5360	5360	5360	1
243	20230719	143900	107378090	5360	5360	5360	5360	0
244	20230719	143800	107378090	5360	5360	5360	5360	0
245	20230719	143700	107378090	5360	5360	5360	5360	0
246	20230719	143600	107378090	5360	5360	5360	5360	40
247	20230719	143500	107163690	5360	5360	5360	5360	0
248	20230719	143400	107163690	5360	5360	5360	5360	0
249	20230719	143300	107163690	5360	5360	5360	5360	0
250	20230719	143200	107163690	5360	5360	5360	5360	0
251	20230719	143100	107163690	5360	5360	5360	5360	0
252	20230719	143000	107163690	5360	5360	5360	5360	0
253	20230719	142900	107163690	5360	5360	5360	5360	0
254	20230719	142800	107163690	5360	5350	5360	5340	162
255	20230719	142700	106297980	5350	5350	5360	5350	24
256	20230719	142600	106169360	5350	5350	5350	5350	1
257	20230719	142500	106164010	5360	5360	5360	5350	45
258	20230719	142400	105922840	5380	5380	5380	5380	1
259	20230719	142300	105917460	5380	5360	5380	5360	39
260	20230719	142200	105708320	5370	5380	5380	5370	40
261	20230719	142100	105493320	5370	5370	5370	5370	0
262	20230719	142000	105493320	5370	5370	5370	5370	2
263	20230719	141900	105482580	5380	5380	5380	5380	0
264	20230719	141800	105482580	5380	5380	5380	5380	1
265	20230719	141700	105477200	5380	5380	5380	5380	0
266	20230719	141600	105477200	5380	5380	5380	5380	0
267	20230719	141500	105477200	5380	5380	5380	5380	0
268	20230719	141400	105477200	5380	5360	5380	5360	21
269	20230719	141300	105364620	5380	5380	5380	5380	0
270	20230719	141200	105364620	5380	5380	5380	5380	0
271	20230719	141100	105364620	5380	5380	5380	5380	1
272	20230719	141000	105359240	5370	5370	5370	5370	0
273	20230719	140900	105359240	5370	5370	5370	5370	0
274	20230719	140800	105359240	5370	5370	5370	5370	0
275	20230719	140700	105359240	5370	5370	5370	5370	0
276	20230719	140600	105359240	5370	5370	5370	5370	0
277	20230719	140500	105359240	5370	5370	5370	5370	0
278	20230719	140400	105359240	5370	5370	5370	5370	5
279	20230719	140300	105332390	5370	5370	5370	5370	148
280	20230719	140200	104537630	5360	5360	5360	5360	0
281	20230719	140100	104537630	5360	5360	5360	5360	0
282	20230719	140000	104537630	5360	5360	5360	5360	1
283	20230719	135900	104532270	5370	5370	5370	5370	2
284	20230719	135800	104521530	5380	5380	5380	5380	0
285	20230719	135700	104521530	5380	5370	5380	5360	3
286	20230719	135600	104505420	5380	5380	5380	5380	0
287	20230719	135500	104505420	5380	5380	5380	5380	0
288	20230719	135400	104505420	5380	5380	5380	5380	3
289	20230719	135300	104489280	5380	5380	5380	5380	0
290	20230719	135200	104489280	5380	5360	5380	5360	2
291	20230719	135100	104478540	5380	5380	5380	5380	0
292	20230719	135000	104478540	5380	5380	5380	5380	0
293	20230719	134900	104478540	5380	5380	5380	5380	0
294	20230719	134800	104478540	5380	5380	5380	5380	0
295	20230719	134700	104478540	5380	5380	5380	5380	0
296	20230719	134600	104478540	5380	5380	5380	5380	1
297	20230719	134500	104473160	5350	5350	5350	5350	0
298	20230719	134400	104473160	5350	5370	5370	5350	50
299	20230719	134300	104205630	5390	5390	5390	5390	0
300	20230719	134200	104205630	5390	5390	5390	5390	0
301	20230719	134100	104205630	5390	5390	5390	5390	0
302	20230719	134000	104205630	5390	5390	5390	5390	0
303	20230719	133900	104205630	5390	5390	5390	5390	0
304	20230719	133800	104205630	5390	5390	5390	5390	0
305	20230719	133700	104205630	5390	5390	5390	5390	0
306	20230719	133600	104205630	5390	5390	5390	5390	0
307	20230719	133500	104205630	5390	5390	5390	5390	0
308	20230719	133400	104205630	5390	5390	5390	5390	0
309	20230719	133300	104205630	5390	5390	5390	5390	0
310	20230719	133200	104205630	5390	5390	5390	5390	0
311	20230719	133100	104205630	5390	5390	5390	5390	1
312	20230719	133000	104200240	5380	5380	5380	5380	0
313	20230719	132900	104200240	5380	5390	5390	5380	20
314	20230719	132800	104092630	5380	5380	5380	5380	0
315	20230719	132700	104092630	5380	5380	5380	5380	0
316	20230719	132600	104092630	5380	5380	5380	5380	0
317	20230719	132500	104092630	5380	5380	5380	5380	3
318	20230719	132400	104076490	5380	5380	5380	5380	18
319	20230719	132300	103979650	5380	5380	5380	5380	1
320	20230719	132200	103974270	5380	5380	5380	5380	0
321	20230719	132100	103974270	5380	5380	5380	5380	18
322	20230719	132000	103877430	5390	5390	5390	5390	0
323	20230719	131900	103877430	5390	5390	5390	5380	3
324	20230719	131800	103861270	5390	5390	5390	5390	0
325	20230719	131700	103861270	5390	5380	5390	5380	10
326	20230719	131600	103807460	5380	5380	5380	5380	0
327	20230719	131500	103807460	5380	5380	5380	5380	0
328	20230719	131400	103807460	5380	5380	5380	5380	1
329	20230719	131300	103802080	5390	5390	5390	5390	0
330	20230719	131200	103802080	5390	5390	5390	5390	0
331	20230719	131100	103802080	5390	5390	5390	5390	0
332	20230719	131000	103802080	5390	5390	5390	5390	0
333	20230719	130900	103802080	5390	5390	5390	5390	0
334	20230719	130800	103802080	5390	5390	5390	5390	0
335	20230719	130700	103802080	5390	5390	5390	5390	0
336	20230719	130600	103802080	5390	5390	5390	5390	1
337	20230719	130500	103796690	5420	5420	5420	5420	0
338	20230719	130400	103796690	5420	5420	5420	5420	0
339	20230719	130300	103796690	5420	5420	5420	5420	0
340	20230719	130200	103796690	5420	5400	5420	5330	342
341	20230719	130100	101963300	5410	5410	5410	5410	0
342	20230719	130000	101963300	5410	5410	5410	5410	1
343	20230719	125900	101957890	5420	5400	5420	5400	189
344	20230719	125800	100935470	5400	5400	5400	5400	0
345	20230719	125700	100935470	5400	5400	5400	5400	0
346	20230719	125600	100935470	5400	5400	5400	5400	0
347	20230719	125500	100935470	5400	5390	5400	5390	7
348	20230719	125400	100897730	5390	5390	5390	5390	0
349	20230719	125300	100897730	5390	5390	5390	5390	1
350	20230719	125200	100892340	5390	5390	5390	5390	3
351	20230719	125100	100876170	5390	5390	5390	5390	0
352	20230719	125000	100876170	5390	5390	5390	5390	20
353	20230719	124900	100768370	5400	5400	5400	5400	0
354	20230719	124800	100768370	5400	5390	5400	5390	18
355	20230719	124700	100671340	5400	5390	5400	5390	12
356	20230719	124600	100606640	5400	5400	5400	5400	50
357	20230719	124500	100336640	5400	5390	5400	5390	500
358	20230719	124400	97638140	5390	5390	5390	5390	0
359	20230719	124300	97638140	5390	5360	5390	5360	61
360	20230719	124200	97311150	5390	5360	5390	5360	1537
361	20230719	124100	89065200	5360	5360	5360	5360	1
362	20230719	124000	89059840	5350	5350	5350	5350	100
363	20230719	123900	88524840	5350	5350	5350	5350	0
364	20230719	123800	88524840	5350	5350	5350	5350	0
365	20230719	123700	88524840	5350	5350	5350	5350	62
366	20230719	123600	88193140	5340	5340	5340	5340	0
367	20230719	123500	88193140	5340	5340	5340	5340	0
368	20230719	123400	88193140	5340	5340	5340	5340	0
369	20230719	123300	88193140	5340	5340	5340	5340	8
370	20230719	123200	88150420	5340	5340	5340	5340	0
371	20230719	123100	88150420	5340	5340	5340	5340	0
372	20230719	123000	88150420	5340	5340	5340	5340	0
373	20230719	122900	88150420	5340	5340	5340	5340	0
374	20230719	122800	88150420	5340	5340	5340	5340	0
375	20230719	122700	88150420	5340	5340	5340	5340	0
376	20230719	122600	88150420	5340	5340	5340	5340	18
377	20230719	122500	88054300	5340	5340	5340	5340	0
378	20230719	122400	88054300	5340	5340	5340	5340	236
379	20230719	122300	86794060	5300	5300	5300	5300	0
380	20230719	122200	86794060	5300	5300	5300	5300	0
381	20230719	122100	86794060	5300	5300	5300	5300	0
382	20230719	122000	86794060	5300	5300	5300	5300	0
383	20230719	121900	86794060	5300	5300	5300	5300	0
384	20230719	121800	86794060	5300	5300	5300	5300	8
385	20230719	121700	86751660	5290	5290	5290	5290	0
386	20230719	121600	86751660	5290	5330	5330	5290	3126
387	20230719	121500	70159060	5350	5350	5350	5350	0
388	20230719	121400	70159060	5350	5350	5350	5350	0
389	20230719	121300	70159060	5350	5350	5350	5350	0
390	20230719	121200	70159060	5350	5350	5350	5350	0
391	20230719	121100	70159060	5350	5350	5350	5350	0
392	20230719	121000	70159060	5350	5350	5350	5350	0
393	20230719	120900	70159060	5350	5350	5350	5350	0
394	20230719	120800	70159060	5350	5350	5350	5350	0
395	20230719	120700	70159060	5350	5350	5350	5350	0
396	20230719	120600	70159060	5350	5350	5350	5350	0
397	20230719	120500	70159060	5350	5350	5350	5350	0
398	20230719	120400	70159060	5350	5350	5350	5350	0
399	20230719	120300	70159060	5350	5350	5350	5350	0
400	20230719	120200	70159060	5350	5350	5350	5350	1
401	20230719	120100	70153710	5340	5340	5340	5340	50
402	20230719	120000	69886710	5340	5340	5340	5340	0
403	20230719	115900	69886710	5340	5340	5340	5340	0
404	20230719	115800	69886710	5340	5340	5340	5340	0
405	20230719	115700	69886710	5340	5340	5340	5340	1
406	20230719	115600	69881370	5340	5340	5340	5340	0
407	20230719	115500	69881370	5340	5340	5340	5340	0
408	20230719	115400	69881370	5340	5340	5340	5340	0
409	20230719	115300	69881370	5340	5340	5340	5340	0
410	20230719	115200	69881370	5340	5340	5340	5340	60
411	20230719	115100	69560970	5340	5340	5340	5340	92
412	20230719	115000	69069690	5340	5350	5350	5340	24
413	20230719	114900	68941510	5340	5340	5340	5340	0
414	20230719	114800	68941510	5340	5340	5340	5340	0
415	20230719	114700	68941510	5340	5340	5340	5340	0
416	20230719	114600	68941510	5340	5340	5340	5340	1
417	20230719	114500	68936170	5350	5350	5350	5350	10
418	20230719	114400	68882670	5360	5360	5360	5360	0
419	20230719	114300	68882670	5360	5360	5360	5360	0
420	20230719	114200	68882670	5360	5360	5360	5360	5
421	20230719	114100	68855870	5350	5350	5350	5350	111
422	20230719	114000	68262020	5360	5360	5360	5360	0
423	20230719	113900	68262020	5360	5360	5360	5360	0
424	20230719	113800	68262020	5360	5360	5360	5360	0
425	20230719	113700	68262020	5360	5350	5360	5350	20
426	20230719	113600	68154830	5350	5350	5350	5350	34
427	20230719	113500	67972930	5350	5350	5350	5350	0
428	20230719	113400	67972930	5350	5350	5350	5350	0
429	20230719	113300	67972930	5350	5350	5350	5350	65
430	20230719	113200	67625180	5350	5350	5350	5350	0
431	20230719	113100	67625180	5350	5350	5350	5350	0
432	20230719	113000	67625180	5350	5350	5350	5350	189
433	20230719	112900	66614030	5320	5320	5320	5320	0
434	20230719	112800	66614030	5320	5320	5320	5320	0
435	20230719	112700	66614030	5320	5320	5320	5320	0
436	20230719	112600	66614030	5320	5320	5320	5320	0
437	20230719	112500	66614030	5320	5320	5320	5320	0
438	20230719	112400	66614030	5320	5320	5320	5320	0
439	20230719	112300	66614030	5320	5320	5320	5320	0
440	20230719	112200	66614030	5320	5320	5320	5320	0
441	20230719	112100	66614030	5320	5320	5320	5320	226
442	20230719	112000	65411710	5320	5320	5320	5320	0
443	20230719	111900	65411710	5320	5330	5330	5320	260
444	20230719	111800	64027510	5320	5350	5350	5320	104
445	20230719	111700	63471230	5350	5340	5350	5340	107
446	20230719	111600	62899780	5320	5320	5320	5320	0
447	20230719	111500	62899780	5320	5320	5320	5320	0
448	20230719	111400	62899780	5320	5320	5320	5320	0
449	20230719	111300	62899780	5320	5320	5320	5320	0
450	20230719	111200	62899780	5320	5330	5330	5320	16
451	20230719	111100	62814650	5340	5340	5340	5340	0
452	20230719	111000	62814650	5340	5340	5340	5340	0
453	20230719	110900	62814650	5340	5340	5340	5340	1
454	20230719	110800	62809310	5340	5340	5340	5340	0
455	20230719	110700	62809310	5340	5340	5340	5340	1
456	20230719	110600	62803970	5330	5340	5340	5330	63
457	20230719	110500	62467800	5340	5340	5340	5340	10
458	20230719	110400	62414400	5340	5340	5340	5340	0
459	20230719	110300	62414400	5340	5340	5340	5340	0
460	20230719	110200	62414400	5340	5340	5340	5340	36
461	20230719	110100	62222160	5340	5340	5340	5340	0
462	20230719	110000	62222160	5340	5340	5340	5340	0
463	20230719	105900	62222160	5340	5340	5340	5340	2
464	20230719	105800	62211480	5340	5340	5340	5340	1
465	20230719	105700	62206140	5340	5340	5340	5340	5
466	20230719	105600	62179440	5340	5340	5340	5340	2
467	20230719	105500	62168760	5340	5330	5340	5330	2
468	20230719	105400	62158090	5340	5340	5340	5340	1
469	20230719	105300	62152750	5340	5340	5340	5340	0
470	20230719	105200	62152750	5340	5340	5340	5340	0
471	20230719	105100	62152750	5340	5340	5340	5340	1
472	20230719	105000	62147410	5340	5340	5340	5340	0
473	20230719	104900	62147410	5340	5340	5340	5340	0
474	20230719	104800	62147410	5340	5340	5340	5340	0
475	20230719	104700	62147410	5340	5340	5340	5340	0
476	20230719	104600	62147410	5340	5340	5340	5340	94
477	20230719	104500	61645450	5330	5330	5330	5330	0
478	20230719	104400	61645450	5330	5330	5330	5330	0
479	20230719	104300	61645450	5330	5330	5330	5330	76
480	20230719	104200	61240370	5340	5340	5340	5340	0
481	20230719	104100	61240370	5340	5340	5340	5340	0
482	20230719	104000	61240370	5340	5340	5340	5340	0
483	20230719	103900	61240370	5340	5340	5340	5340	0
484	20230719	103800	61240370	5340	5340	5340	5340	0
485	20230719	103700	61240370	5340	5340	5340	5340	0
486	20230719	103600	61240370	5340	5340	5340	5340	0
487	20230719	103500	61240370	5340	5340	5340	5340	2
488	20230719	103400	61229690	5340	5340	5340	5340	2
489	20230719	103300	61219010	5340	5340	5340	5340	0
490	20230719	103200	61219010	5340	5340	5340	5340	0
491	20230719	103100	61219010	5340	5340	5340	5340	0
492	20230719	103000	61219010	5340	5340	5340	5340	10
493	20230719	102900	61165610	5340	5340	5340	5340	0
494	20230719	102800	61165610	5340	5340	5340	5340	0
495	20230719	102700	61165610	5340	5340	5340	5340	1
496	20230719	102600	61160270	5350	5350	5350	5350	1
497	20230719	102500	61154920	5310	5340	5340	5310	290
498	20230719	102400	59614830	5350	5350	5350	5310	221
499	20230719	102300	58439340	5340	5340	5340	5340	0
500	20230719	102200	58439340	5340	5350	5350	5340	2
501	20230719	102100	58428650	5340	5340	5340	5340	0
502	20230719	102000	58428650	5340	5340	5340	5340	1
503	20230719	101900	58423310	5350	5350	5350	5350	0
504	20230719	101800	58423310	5350	5350	5350	5350	0
505	20230719	101700	58423310	5350	5350	5350	5350	1
506	20230719	101600	58417960	5350	5350	5350	5350	1
507	20230719	101500	58412610	5360	5360	5360	5360	0
508	20230719	101400	58412610	5360	5360	5360	5360	1
509	20230719	101300	58407250	5370	5370	5370	5370	0
510	20230719	101200	58407250	5370	5350	5370	5330	110
511	20230719	101100	57816970	5370	5370	5370	5370	0
512	20230719	101000	57816970	5370	5370	5370	5370	7
513	20230719	100900	57779380	5370	5370	5370	5370	0
514	20230719	100800	57779380	5370	5360	5370	5360	101
515	20230719	100700	57238010	5360	5330	5360	5330	521
516	20230719	100600	54456060	5330	5330	5330	5330	23
517	20230719	100500	54333470	5340	5340	5340	5340	0
518	20230719	100400	54333470	5340	5340	5340	5340	0
519	20230719	100300	54333470	5340	5340	5340	5340	0
520	20230719	100200	54333470	5340	5340	5340	5340	0
521	20230719	100100	54333470	5340	5340	5340	5340	0
522	20230719	100000	54333470	5340	5340	5340	5340	0
523	20230719	095900	54333470	5340	5340	5340	5340	0
524	20230719	095800	54333470	5340	5340	5340	5340	100
525	20230719	095700	53799470	5330	5330	5330	5330	10
526	20230719	095600	53746170	5330	5330	5330	5330	10
527	20230719	095500	53692870	5320	5310	5320	5310	20
528	20230719	095400	53586570	5300	5330	5330	5300	5656
529	20230719	095300	23602420	5340	5340	5340	5340	0
530	20230719	095200	23602420	5340	5340	5340	5340	4
531	20230719	095100	23581060	5340	5340	5340	5340	188
532	20230719	095000	22577140	5350	5350	5350	5350	0
533	20230719	094900	22577140	5350	5350	5350	5340	32
534	20230719	094800	22406220	5350	5350	5350	5350	14
535	20230719	094700	22331320	5360	5360	5360	5360	31
536	20230719	094600	22165160	5360	5360	5360	5360	0
537	20230719	094500	22165160	5360	5370	5370	5360	13
538	20230719	094400	22095470	5370	5370	5370	5370	0
539	20230719	094300	22095470	5370	5370	5370	5370	1
540	20230719	094200	22090100	5370	5370	5370	5370	1
541	20230719	094100	22084730	5350	5360	5360	5350	121
542	20230719	094000	21437360	5370	5370	5370	5370	0
543	20230719	093900	21437360	5370	5370	5370	5370	4
544	20230719	093800	21415880	5370	5370	5370	5370	1
545	20230719	093700	21410510	5370	5370	5370	5370	0
546	20230719	093600	21410510	5370	5370	5370	5370	186
547	20230719	093500	20411690	5370	5370	5370	5370	1
548	20230719	093400	20406320	5360	5360	5360	5360	0
549	20230719	093300	20406320	5360	5360	5360	5360	0
550	20230719	093200	20406320	5360	5360	5360	5360	0
551	20230719	093100	20406320	5360	5370	5370	5360	142
552	20230719	093000	19645190	5340	5340	5340	5340	0
553	20230719	092900	19645190	5340	5350	5350	5340	80
554	20230719	092800	19217710	5360	5360	5360	5360	10
555	20230719	092700	19164110	5370	5370	5370	5370	0
556	20230719	092600	19164110	5370	5370	5370	5370	10
557	20230719	092500	19110410	5370	5370	5370	5370	0
558	20230719	092400	19110410	5370	5370	5370	5370	3
559	20230719	092300	19094300	5370	5370	5370	5370	5
560	20230719	092200	19067450	5370	5370	5380	5370	12
561	20230719	092100	19002930	5380	5370	5380	5370	19
562	20230719	092000	18900890	5370	5380	5390	5370	109
563	20230719	091900	18314430	5390	5390	5390	5370	36
564	20230719	091800	18120960	5390	5390	5390	5390	1
565	20230719	091700	18115570	5380	5390	5390	5380	2
566	20230719	091600	18104800	5410	5410	5410	5410	0
567	20230719	091500	18104800	5410	5410	5410	5410	0
568	20230719	091400	18104800	5410	5410	5410	5410	1
569	20230719	091300	18099390	5410	5370	5410	5370	1701
570	20230719	091200	8964700	5380	5380	5380	5380	0
571	20230719	091100	8964700	5380	5380	5380	5380	123
572	20230719	091000	8302960	5390	5390	5390	5390	0
573	20230719	090900	8302960	5390	5390	5390	5390	9
574	20230719	090800	8254450	5370	5380	5380	5370	310
575	20230719	090700	6589650	5380	5380	5380	5380	55
576	20230719	090600	6293750	5410	5410	5410	5380	52
577	20230719	090500	6013930	5370	5370	5410	5370	145
578	20230719	090400	5235240	5410	5410	5410	5410	1
579	20230719	090300	5229830	5410	5380	5410	5380	62
580	20230719	090200	4896240	5410	5410	5410	5410	1
581	20230719	090100	4890830	5410	5390	5410	5370	31
582	20230719	090000	4723640	5380	5380	5380	5380	878