KissMeData/010400/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185200	104583930	5780	5780	5780	5780	582
3	20230719	185100	104583930	5780	5780	5780	5780	0
4	20230719	185000	104583930	5780	5780	5780	5780	0
5	20230719	184900	104583930	5780	5780	5780	5780	0
6	20230719	184800	104583930	5780	5780	5780	5780	0
7	20230719	184700	104583930	5780	5780	5780	5780	0
8	20230719	184600	104583930	5780	5780	5780	5780	0
9	20230719	184500	104583930	5780	5780	5780	5780	0
10	20230719	184400	104583930	5780	5780	5780	5780	0
11	20230719	184300	104583930	5780	5780	5780	5780	0
12	20230719	184200	104583930	5780	5780	5780	5780	0
13	20230719	184100	104583930	5780	5780	5780	5780	0
14	20230719	184000	104583930	5780	5780	5780	5780	0
15	20230719	183900	104583930	5780	5780	5780	5780	0
16	20230719	183800	104583930	5780	5780	5780	5780	0
17	20230719	183700	104583930	5780	5780	5780	5780	0
18	20230719	183600	104583930	5780	5780	5780	5780	0
19	20230719	183500	104583930	5780	5780	5780	5780	0
20	20230719	183400	104583930	5780	5780	5780	5780	0
21	20230719	183300	104583930	5780	5780	5780	5780	0
22	20230719	183200	104583930	5780	5780	5780	5780	0
23	20230719	183100	104583930	5780	5780	5780	5780	0
24	20230719	183000	104583930	5780	5780	5780	5780	0
25	20230719	182900	104583930	5780	5780	5780	5780	0
26	20230719	182800	104583930	5780	5780	5780	5780	0
27	20230719	182700	104583930	5780	5780	5780	5780	0
28	20230719	182600	104583930	5780	5780	5780	5780	0
29	20230719	182500	104583930	5780	5780	5780	5780	0
30	20230719	182400	104583930	5780	5780	5780	5780	0
31	20230719	182300	104583930	5780	5780	5780	5780	0
32	20230719	182200	104583930	5780	5780	5780	5780	582
33	20230719	182100	104583930	5780	5780	5780	5780	0
34	20230719	182000	104583930	5780	5780	5780	5780	0
35	20230719	181900	104583930	5780	5780	5780	5780	0
36	20230719	181800	104583930	5780	5780	5780	5780	0
37	20230719	181700	104583930	5780	5780	5780	5780	0
38	20230719	181600	104583930	5780	5780	5780	5780	0
39	20230719	181500	104583930	5780	5780	5780	5780	0
40	20230719	181400	104583930	5780	5780	5780	5780	0
41	20230719	181300	104583930	5780	5780	5780	5780	0
42	20230719	181200	104583930	5780	5780	5780	5780	0
43	20230719	181100	104583930	5780	5780	5780	5780	0
44	20230719	181000	104583930	5780	5780	5780	5780	0
45	20230719	180900	104583930	5780	5780	5780	5780	0
46	20230719	180800	104583930	5780	5780	5780	5780	0
47	20230719	180700	104583930	5780	5780	5780	5780	0
48	20230719	180600	104583930	5780	5780	5780	5780	0
49	20230719	180500	104583930	5780	5780	5780	5780	0
50	20230719	180400	104583930	5780	5780	5780	5780	0
51	20230719	180300	104583930	5780	5780	5780	5780	0
52	20230719	180200	104583930	5780	5780	5780	5780	0
53	20230719	180100	104583930	5780	5780	5780	5780	0
54	20230719	180000	104583930	5780	5780	5780	5780	0
55	20230719	175900	104583930	5780	5780	5780	5780	0
56	20230719	175800	104583930	5780	5780	5780	5780	0
57	20230719	175700	104583930	5780	5780	5780	5780	0
58	20230719	175600	104583930	5780	5780	5780	5780	0
59	20230719	175500	104583930	5780	5780	5780	5780	0
60	20230719	175400	104583930	5780	5780	5780	5780	0
61	20230719	175300	104583930	5780	5780	5780	5780	0
62	20230719	175200	104583930	5780	5780	5780	5780	582
63	20230719	175100	104583930	5780	5780	5780	5780	0
64	20230719	175000	104583930	5780	5780	5780	5780	0
65	20230719	174900	104583930	5780	5780	5780	5780	0
66	20230719	174800	104583930	5780	5780	5780	5780	0
67	20230719	174700	104583930	5780	5780	5780	5780	0
68	20230719	174600	104583930	5780	5780	5780	5780	0
69	20230719	174500	104583930	5780	5780	5780	5780	0
70	20230719	174400	104583930	5780	5780	5780	5780	0
71	20230719	174300	104583930	5780	5780	5780	5780	0
72	20230719	174200	104583930	5780	5780	5780	5780	0
73	20230719	174100	104583930	5780	5780	5780	5780	0
74	20230719	174000	104583930	5780	5780	5780	5780	0
75	20230719	173900	104583930	5780	5780	5780	5780	0
76	20230719	173800	104583930	5780	5780	5780	5780	0
77	20230719	173700	104583930	5780	5780	5780	5780	0
78	20230719	173600	104583930	5780	5780	5780	5780	0
79	20230719	173500	104583930	5780	5780	5780	5780	0
80	20230719	173400	104583930	5780	5780	5780	5780	0
81	20230719	173300	104583930	5780	5780	5780	5780	0
82	20230719	173200	104583930	5780	5780	5780	5780	0
83	20230719	173100	104583930	5780	5780	5780	5780	0
84	20230719	173000	104583930	5780	5780	5780	5780	0
85	20230719	172900	104583930	5780	5780	5780	5780	0
86	20230719	172800	104583930	5780	5780	5780	5780	0
87	20230719	172700	104583930	5780	5780	5780	5780	0
88	20230719	172600	104583930	5780	5780	5780	5780	0
89	20230719	172500	104583930	5780	5780	5780	5780	0
90	20230719	172400	104583930	5780	5780	5780	5780	0
91	20230719	172300	104583930	5780	5780	5780	5780	0
92	20230719	172200	104583930	5780	5780	5780	5780	582
93	20230719	172100	104583930	5780	5780	5780	5780	0
94	20230719	172000	104583930	5780	5780	5780	5780	0
95	20230719	171900	104583930	5780	5780	5780	5780	0
96	20230719	171800	104583930	5780	5780	5780	5780	0
97	20230719	171700	104583930	5780	5780	5780	5780	0
98	20230719	171600	104583930	5780	5780	5780	5780	0
99	20230719	171500	104583930	5780	5780	5780	5780	0
100	20230719	171400	104583930	5780	5780	5780	5780	0
101	20230719	171300	104583930	5780	5780	5780	5780	0
102	20230719	171200	104583930	5780	5780	5780	5780	0
103	20230719	171100	104583930	5780	5780	5780	5780	0
104	20230719	171000	104583930	5780	5780	5780	5780	0
105	20230719	170900	104583930	5780	5780	5780	5780	0
106	20230719	170800	104583930	5780	5780	5780	5780	0
107	20230719	170700	104583930	5780	5780	5780	5780	0
108	20230719	170600	104583930	5780	5780	5780	5780	0
109	20230719	170500	104583930	5780	5780	5780	5780	0
110	20230719	170400	104583930	5780	5780	5780	5780	0
111	20230719	170300	104583930	5780	5780	5780	5780	0
112	20230719	170200	104583930	5780	5780	5780	5780	0
113	20230719	170100	104583930	5780	5780	5780	5780	0
114	20230719	170000	104583930	5780	5780	5780	5780	0
115	20230719	165900	104583930	5780	5780	5780	5780	0
116	20230719	165800	104583930	5780	5780	5780	5780	0
117	20230719	165700	104583930	5780	5780	5780	5780	0
118	20230719	165600	104583930	5780	5780	5780	5780	0
119	20230719	165500	104583930	5780	5780	5780	5780	0
120	20230719	165400	104583930	5780	5780	5780	5780	0
121	20230719	165300	104583930	5780	5780	5780	5780	0
122	20230719	165200	104583930	5780	5780	5780	5780	582
123	20230719	165100	104583930	5780	5780	5780	5780	0
124	20230719	165000	104583930	5780	5780	5780	5780	0
125	20230719	164900	104583930	5780	5780	5780	5780	0
126	20230719	164800	104583930	5780	5780	5780	5780	0
127	20230719	164700	104583930	5780	5780	5780	5780	0
128	20230719	164600	104583930	5780	5780	5780	5780	0
129	20230719	164500	104583930	5780	5780	5780	5780	0
130	20230719	164400	104583930	5780	5780	5780	5780	0
131	20230719	164300	104583930	5780	5780	5780	5780	0
132	20230719	164200	104583930	5780	5780	5780	5780	0
133	20230719	164100	104583930	5780	5780	5780	5780	0
134	20230719	164000	104583930	5780	5780	5780	5780	0
135	20230719	163900	104583930	5780	5780	5780	5780	0
136	20230719	163800	104583930	5780	5780	5780	5780	0
137	20230719	163700	104583930	5780	5780	5780	5780	0
138	20230719	163600	104583930	5780	5780	5780	5780	0
139	20230719	163500	104583930	5780	5780	5780	5780	0
140	20230719	163400	104583930	5780	5780	5780	5780	0
141	20230719	163300	104583930	5780	5780	5780	5780	0
142	20230719	163200	104583930	5780	5780	5780	5780	0
143	20230719	163100	104583930	5780	5780	5780	5780	0
144	20230719	163000	104583930	5780	5780	5780	5780	0
145	20230719	162900	104583930	5780	5780	5780	5780	0
146	20230719	162800	104583930	5780	5780	5780	5780	0
147	20230719	162700	104583930	5780	5780	5780	5780	0
148	20230719	162600	104583930	5780	5780	5780	5780	0
149	20230719	162500	104583930	5780	5780	5780	5780	0
150	20230719	162400	104583930	5780	5780	5780	5780	0
151	20230719	162300	104583930	5780	5780	5780	5780	0
152	20230719	162200	104583930	5780	5780	5780	5780	582
153	20230719	162100	104583930	5780	5780	5780	5780	0
154	20230719	162000	104583930	5780	5780	5780	5780	0
155	20230719	161900	104583930	5780	5780	5780	5780	0
156	20230719	161800	104583930	5780	5780	5780	5780	0
157	20230719	161700	104583930	5780	5780	5780	5780	0
158	20230719	161600	104583930	5780	5780	5780	5780	0
159	20230719	161500	104583930	5780	5780	5780	5780	0
160	20230719	161400	104583930	5780	5780	5780	5780	0
161	20230719	161300	104583930	5780	5780	5780	5780	0
162	20230719	161200	104583930	5780	5780	5780	5780	0
163	20230719	161100	104583930	5780	5780	5780	5780	0
164	20230719	161000	104583930	5780	5780	5780	5780	0
165	20230719	160900	104583930	5780	5780	5780	5780	0
166	20230719	160800	104583930	5780	5780	5780	5780	0
167	20230719	160700	104583930	5780	5780	5780	5780	0
168	20230719	160600	104583930	5780	5780	5780	5780	0
169	20230719	160500	104583930	5780	5780	5780	5780	0
170	20230719	160400	104583930	5780	5780	5780	5780	0
171	20230719	160300	104583930	5780	5780	5780	5780	0
172	20230719	160200	104583930	5780	5780	5780	5780	0
173	20230719	160100	104583930	5780	5780	5780	5780	0
174	20230719	160000	104583930	5780	5780	5780	5780	0
175	20230719	155900	104583930	5780	5780	5780	5780	0
176	20230719	155800	104583930	5780	5780	5780	5780	0
177	20230719	155700	104583930	5780	5780	5780	5780	0
178	20230719	155600	104583930	5780	5780	5780	5780	0
179	20230719	155500	104583930	5780	5780	5780	5780	0
180	20230719	155400	104583930	5780	5780	5780	5780	0
181	20230719	155300	104583930	5780	5780	5780	5780	0
182	20230719	155200	104583930	5780	5780	5780	5780	582
183	20230719	155100	104583930	5780	5780	5780	5780	0
184	20230719	155000	104583930	5780	5780	5780	5780	0
185	20230719	154900	104583930	5780	5780	5780	5780	0
186	20230719	154800	104583930	5780	5780	5780	5780	0
187	20230719	154700	104583930	5780	5780	5780	5780	0
188	20230719	154600	104583930	5780	5780	5780	5780	0
189	20230719	154500	104583930	5780	5780	5780	5780	0
190	20230719	154400	104583930	5780	5780	5780	5780	0
191	20230719	154300	104583930	5780	5780	5780	5780	0
192	20230719	154200	104583930	5780	5780	5780	5780	0
193	20230719	154100	104583930	5780	5780	5780	5780	0
194	20230719	154000	104583930	5780	5780	5780	5780	0
195	20230719	153900	104583930	5780	5780	5780	5780	0
196	20230719	153800	104583930	5780	5780	5780	5780	0
197	20230719	153700	104583930	5780	5780	5780	5780	0
198	20230719	153600	104583930	5780	5780	5780	5780	0
199	20230719	153500	104583930	5780	5780	5780	5780	0
200	20230719	153400	104583930	5780	5780	5780	5780	0
201	20230719	153300	104583930	5780	5780	5780	5780	0
202	20230719	153200	104583930	5780	5780	5780	5780	0
203	20230719	153100	104583930	5780	5780	5780	5780	0
204	20230719	153000	104583930	5780	5780	5780	5780	582
205	20230719	152900	101219970	5800	5800	5800	5800	0
206	20230719	152800	101219970	5800	5800	5800	5800	0
207	20230719	152700	101219970	5800	5800	5800	5800	0
208	20230719	152600	101219970	5800	5800	5800	5800	0
209	20230719	152500	101219970	5800	5800	5800	5800	0
210	20230719	152400	101219970	5800	5800	5800	5800	0
211	20230719	152300	101219970	5800	5800	5800	5800	0
212	20230719	152200	101219970	5800	5800	5800	5800	0
213	20230719	152100	101219970	5800	5800	5800	5800	0
214	20230719	152000	101219970	5800	5800	5800	5800	0
215	20230719	151900	101219970	5800	5800	5800	5800	1
216	20230719	151800	101214170	5790	5780	5790	5780	118
217	20230719	151700	100531750	5800	5800	5800	5800	0
218	20230719	151600	100531750	5800	5800	5800	5800	0
219	20230719	151500	100531750	5800	5800	5800	5800	5
220	20230719	151400	100502750	5800	5800	5800	5800	11
221	20230719	151300	100438950	5790	5790	5790	5790	40
222	20230719	151200	100207350	5810	5810	5810	5810	0
223	20230719	151100	100207350	5810	5810	5810	5810	0
224	20230719	151000	100207350	5810	5810	5810	5810	0
225	20230719	150900	100207350	5810	5810	5810	5810	0
226	20230719	150800	100207350	5810	5810	5810	5810	10
227	20230719	150700	100149250	5810	5810	5810	5810	13
228	20230719	150600	100073720	5810	5810	5810	5800	267
229	20230719	150500	98522470	5810	5810	5810	5810	0
230	20230719	150400	98522470	5810	5810	5810	5810	0
231	20230719	150300	98522470	5810	5810	5810	5810	0
232	20230719	150200	98522470	5810	5810	5810	5810	0
233	20230719	150100	98522470	5810	5810	5810	5810	0
234	20230719	150000	98522470	5810	5810	5810	5810	0
235	20230719	145900	98522470	5810	5810	5810	5810	18
236	20230719	145800	98417890	5810	5810	5810	5810	1
237	20230719	145700	98412080	5780	5780	5780	5780	0
238	20230719	145600	98412080	5780	5780	5790	5780	244
239	20230719	145500	97001750	5780	5780	5780	5780	2
240	20230719	145400	96990190	5780	5780	5780	5780	0
241	20230719	145300	96990190	5780	5780	5780	5780	10
242	20230719	145200	96932390	5770	5770	5770	5770	0
243	20230719	145100	96932390	5770	5770	5770	5770	0
244	20230719	145000	96932390	5770	5770	5770	5770	0
245	20230719	144900	96932390	5770	5770	5770	5770	0
246	20230719	144800	96932390	5770	5770	5770	5770	0
247	20230719	144700	96932390	5770	5770	5770	5770	0
248	20230719	144600	96932390	5770	5780	5780	5770	423
249	20230719	144500	94489680	5780	5780	5780	5780	0
250	20230719	144400	94489680	5780	5780	5780	5780	0
251	20230719	144300	94489680	5780	5780	5780	5780	0
252	20230719	144200	94489680	5780	5780	5780	5780	0
253	20230719	144100	94489680	5780	5780	5780	5780	0
254	20230719	144000	94489680	5780	5780	5780	5780	10
255	20230719	143900	94431880	5780	5780	5780	5780	7
256	20230719	143800	94391420	5790	5790	5790	5790	0
257	20230719	143700	94391420	5790	5790	5790	5790	0
258	20230719	143600	94391420	5790	5790	5790	5790	0
259	20230719	143500	94391420	5790	5790	5790	5790	0
260	20230719	143400	94391420	5790	5790	5790	5790	1
261	20230719	143300	94385630	5770	5770	5770	5770	53
262	20230719	143200	94079820	5780	5780	5780	5780	5
263	20230719	143100	94050920	5780	5780	5780	5780	22
264	20230719	143000	93923760	5800	5800	5800	5800	0
265	20230719	142900	93923760	5800	5800	5800	5800	0
266	20230719	142800	93923760	5800	5800	5800	5800	0
267	20230719	142700	93923760	5800	5800	5800	5800	0
268	20230719	142600	93923760	5800	5800	5800	5800	0
269	20230719	142500	93923760	5800	5800	5800	5800	0
270	20230719	142400	93923760	5800	5800	5800	5800	0
271	20230719	142300	93923760	5800	5800	5800	5800	0
272	20230719	142200	93923760	5800	5800	5800	5800	0
273	20230719	142100	93923760	5800	5800	5800	5800	0
274	20230719	142000	93923760	5800	5800	5800	5800	0
275	20230719	141900	93923760	5800	5800	5800	5800	0
276	20230719	141800	93923760	5800	5800	5800	5800	0
277	20230719	141700	93923760	5800	5800	5800	5800	0
278	20230719	141600	93923760	5800	5800	5800	5800	0
279	20230719	141500	93923760	5800	5800	5800	5800	21
280	20230719	141400	93801960	5820	5800	5820	5800	80
281	20230719	141300	93336420	5820	5820	5820	5820	0
282	20230719	141200	93336420	5820	5820	5820	5820	0
283	20230719	141100	93336420	5820	5820	5820	5820	0
284	20230719	141000	93336420	5820	5820	5820	5820	0
285	20230719	140900	93336420	5820	5820	5820	5820	0
286	20230719	140800	93336420	5820	5820	5820	5820	0
287	20230719	140700	93336420	5820	5820	5820	5820	0
288	20230719	140600	93336420	5820	5820	5820	5820	0
289	20230719	140500	93336420	5820	5820	5820	5820	0
290	20230719	140400	93336420	5820	5820	5820	5820	0
291	20230719	140300	93336420	5820	5820	5820	5820	0
292	20230719	140200	93336420	5820	5820	5820	5820	0
293	20230719	140100	93336420	5820	5820	5820	5820	0
294	20230719	140000	93336420	5820	5820	5820	5820	0
295	20230719	135900	93336420	5820	5820	5820	5820	0
296	20230719	135800	93336420	5820	5820	5820	5820	0
297	20230719	135700	93336420	5820	5800	5820	5800	19
298	20230719	135600	93225860	5820	5800	5820	5800	2
299	20230719	135500	93214240	5800	5800	5800	5800	1
300	20230719	135400	93208440	5820	5800	5820	5800	4
301	20230719	135300	93185200	5780	5780	5780	5780	0
302	20230719	135200	93185200	5780	5780	5780	5780	0
303	20230719	135100	93185200	5780	5780	5780	5780	0
304	20230719	135000	93185200	5780	5780	5780	5780	0
305	20230719	134900	93185200	5780	5780	5780	5780	10
306	20230719	134800	93127400	5780	5780	5780	5780	0
307	20230719	134700	93127400	5780	5780	5780	5780	0
308	20230719	134600	93127400	5780	5780	5780	5780	0
309	20230719	134500	93127400	5780	5780	5780	5780	0
310	20230719	134400	93127400	5780	5780	5780	5780	0
311	20230719	134300	93127400	5780	5780	5780	5780	0
312	20230719	134200	93127400	5780	5780	5780	5780	247
313	20230719	134100	91699740	5780	5780	5780	5780	0
314	20230719	134000	91699740	5780	5780	5780	5780	0
315	20230719	133900	91699740	5780	5780	5780	5780	0
316	20230719	133800	91699740	5780	5780	5780	5780	0
317	20230719	133700	91699740	5780	5780	5780	5780	100
318	20230719	133600	91121740	5780	5780	5780	5780	0
319	20230719	133500	91121740	5780	5780	5780	5780	0
320	20230719	133400	91121740	5780	5780	5780	5780	0
321	20230719	133300	91121740	5780	5780	5780	5780	0
322	20230719	133200	91121740	5780	5790	5820	5780	351
323	20230719	133100	89092890	5790	5790	5790	5790	1
324	20230719	133000	89087100	5790	5790	5790	5790	2
325	20230719	132900	89075520	5790	5790	5790	5790	0
326	20230719	132800	89075520	5790	5790	5790	5790	0
327	20230719	132700	89075520	5790	5790	5790	5790	0
328	20230719	132600	89075520	5790	5790	5790	5790	0
329	20230719	132500	89075520	5790	5790	5820	5790	46
330	20230719	132400	88808930	5790	5790	5790	5790	0
331	20230719	132300	88808930	5790	5790	5790	5790	1
332	20230719	132200	88803140	5780	5780	5780	5780	6
333	20230719	132100	88768460	5780	5780	5780	5780	0
334	20230719	132000	88768460	5780	5780	5780	5780	0
335	20230719	131900	88768460	5780	5780	5780	5780	0
336	20230719	131800	88768460	5780	5780	5780	5780	0
337	20230719	131700	88768460	5780	5780	5780	5780	0
338	20230719	131600	88768460	5780	5780	5780	5780	0
339	20230719	131500	88768460	5780	5780	5780	5780	0
340	20230719	131400	88768460	5780	5780	5780	5780	1
341	20230719	131300	88762680	5800	5800	5800	5800	0
342	20230719	131200	88762680	5800	5800	5800	5800	0
343	20230719	131100	88762680	5800	5800	5800	5800	0
344	20230719	131000	88762680	5800	5800	5800	5800	0
345	20230719	130900	88762680	5800	5800	5800	5800	0
346	20230719	130800	88762680	5800	5790	5800	5790	43
347	20230719	130700	88513700	5790	5790	5790	5790	0
348	20230719	130600	88513700	5790	5780	5790	5780	2
349	20230719	130500	88502130	5790	5790	5790	5790	0
350	20230719	130400	88502130	5790	5790	5790	5790	0
351	20230719	130300	88502130	5790	5790	5790	5790	0
352	20230719	130200	88502130	5790	5770	5790	5770	1303
353	20230719	130100	80961030	5770	5770	5770	5770	0
354	20230719	130000	80961030	5770	5770	5770	5770	0
355	20230719	125900	80961030	5770	5770	5770	5770	0
356	20230719	125800	80961030	5770	5770	5770	5770	0
357	20230719	125700	80961030	5770	5770	5770	5770	0
358	20230719	125600	80961030	5770	5770	5770	5770	25
359	20230719	125500	80816780	5770	5770	5770	5770	0
360	20230719	125400	80816780	5770	5770	5770	5770	0
361	20230719	125300	80816780	5770	5770	5770	5770	10
362	20230719	125200	80759080	5770	5770	5770	5770	0
363	20230719	125100	80759080	5770	5770	5770	5770	0
364	20230719	125000	80759080	5770	5770	5770	5770	7
365	20230719	124900	80718690	5770	5770	5770	5770	169
366	20230719	124800	79743560	5770	5770	5770	5770	0
367	20230719	124700	79743560	5770	5770	5770	5770	0
368	20230719	124600	79743560	5770	5770	5770	5770	0
369	20230719	124500	79743560	5770	5770	5770	5770	0
370	20230719	124400	79743560	5770	5770	5770	5770	50
371	20230719	124300	79455060	5770	5770	5770	5770	0
372	20230719	124200	79455060	5770	5770	5770	5770	0
373	20230719	124100	79455060	5770	5770	5770	5770	0
374	20230719	124000	79455060	5770	5770	5770	5770	0
375	20230719	123900	79455060	5770	5770	5770	5770	0
376	20230719	123800	79455060	5770	5770	5770	5770	0
377	20230719	123700	79455060	5770	5770	5770	5770	0
378	20230719	123600	79455060	5770	5770	5770	5770	0
379	20230719	123500	79455060	5770	5770	5770	5770	0
380	20230719	123400	79455060	5770	5770	5770	5770	2
381	20230719	123300	79443520	5790	5790	5790	5790	2
382	20230719	123200	79431940	5770	5760	5770	5760	642
383	20230719	123100	75731070	5770	5800	5800	5740	2873
384	20230719	123000	59145420	5820	5820	5820	5820	12
385	20230719	122900	59075580	5800	5800	5800	5800	0
386	20230719	122800	59075580	5800	5800	5800	5800	141
387	20230719	122700	58257780	5820	5820	5820	5820	0
388	20230719	122600	58257780	5820	5820	5820	5820	0
389	20230719	122500	58257780	5820	5820	5820	5820	0
390	20230719	122400	58257780	5820	5820	5820	5820	0
391	20230719	122300	58257780	5820	5820	5820	5820	0
392	20230719	122200	58257780	5820	5820	5820	5820	0
393	20230719	122100	58257780	5820	5820	5820	5820	0
394	20230719	122000	58257780	5820	5820	5820	5820	0
395	20230719	121900	58257780	5820	5820	5820	5820	0
396	20230719	121800	58257780	5820	5820	5820	5820	0
397	20230719	121700	58257780	5820	5820	5820	5820	1
398	20230719	121600	58251960	5800	5800	5800	5800	0
399	20230719	121500	58251960	5800	5800	5800	5800	0
400	20230719	121400	58251960	5800	5800	5800	5800	0
401	20230719	121300	58251960	5800	5800	5800	5800	0
402	20230719	121200	58251960	5800	5800	5800	5800	0
403	20230719	121100	58251960	5800	5800	5800	5800	0
404	20230719	121000	58251960	5800	5800	5800	5800	0
405	20230719	120900	58251960	5800	5800	5800	5800	0
406	20230719	120800	58251960	5800	5800	5800	5800	0
407	20230719	120700	58251960	5800	5800	5800	5800	0
408	20230719	120600	58251960	5800	5800	5800	5800	0
409	20230719	120500	58251960	5800	5800	5800	5800	1
410	20230719	120400	58246160	5810	5810	5810	5810	0
411	20230719	120300	58246160	5810	5810	5810	5810	0
412	20230719	120200	58246160	5810	5810	5810	5810	0
413	20230719	120100	58246160	5810	5810	5810	5810	0
414	20230719	120000	58246160	5810	5810	5810	5810	0
415	20230719	115900	58246160	5810	5810	5810	5810	0
416	20230719	115800	58246160	5810	5810	5810	5810	0
417	20230719	115700	58246160	5810	5810	5810	5810	3
418	20230719	115600	58228730	5820	5820	5820	5820	0
419	20230719	115500	58228730	5820	5820	5820	5820	0
420	20230719	115400	58228730	5820	5820	5820	5820	0
421	20230719	115300	58228730	5820	5820	5820	5820	0
422	20230719	115200	58228730	5820	5830	5830	5800	6
423	20230719	115100	58193850	5800	5800	5800	5800	0
424	20230719	115000	58193850	5800	5800	5800	5800	0
425	20230719	114900	58193850	5800	5800	5800	5800	1
426	20230719	114800	58188050	5790	5810	5810	5790	160
427	20230719	114700	57261010	5830	5830	5830	5830	0
428	20230719	114600	57261010	5830	5830	5830	5830	0
429	20230719	114500	57261010	5830	5830	5830	5830	0
430	20230719	114400	57261010	5830	5830	5830	5830	0
431	20230719	114300	57261010	5830	5830	5830	5830	0
432	20230719	114200	57261010	5830	5830	5830	5830	0
433	20230719	114100	57261010	5830	5830	5830	5830	0
434	20230719	114000	57261010	5830	5830	5830	5830	0
435	20230719	113900	57261010	5830	5830	5830	5830	0
436	20230719	113800	57261010	5830	5830	5830	5830	0
437	20230719	113700	57261010	5830	5830	5830	5830	0
438	20230719	113600	57261010	5830	5830	5830	5830	0
439	20230719	113500	57261010	5830	5830	5830	5830	0
440	20230719	113400	57261010	5830	5830	5830	5830	0
441	20230719	113300	57261010	5830	5830	5830	5830	0
442	20230719	113200	57261010	5830	5830	5830	5830	0
443	20230719	113100	57261010	5830	5830	5830	5830	0
444	20230719	113000	57261010	5830	5830	5830	5830	0
445	20230719	112900	57261010	5830	5830	5830	5830	0
446	20230719	112800	57261010	5830	5830	5830	5830	0
447	20230719	112700	57261010	5830	5830	5830	5830	0
448	20230719	112600	57261010	5830	5830	5830	5830	0
449	20230719	112500	57261010	5830	5830	5830	5830	0
450	20230719	112400	57261010	5830	5830	5830	5830	0
451	20230719	112300	57261010	5830	5830	5830	5830	0
452	20230719	112200	57261010	5830	5830	5830	5830	0
453	20230719	112100	57261010	5830	5820	5830	5820	10
454	20230719	112000	57202720	5800	5800	5800	5800	2
455	20230719	111900	57191120	5820	5820	5820	5820	0
456	20230719	111800	57191120	5820	5820	5820	5820	0
457	20230719	111700	57191120	5820	5820	5820	5820	0
458	20230719	111600	57191120	5820	5820	5820	5820	0
459	20230719	111500	57191120	5820	5820	5820	5820	20
460	20230719	111400	57074720	5830	5830	5830	5830	0
461	20230719	111300	57074720	5830	5830	5830	5830	0
462	20230719	111200	57074720	5830	5830	5830	5830	0
463	20230719	111100	57074720	5830	5810	5830	5810	18
464	20230719	111000	56969970	5790	5790	5790	5790	0
465	20230719	110900	56969970	5790	5790	5790	5790	50
466	20230719	110800	56680470	5790	5790	5790	5790	122
467	20230719	110700	55974090	5790	5790	5790	5790	57
468	20230719	110600	55644060	5790	5810	5810	5790	1018
469	20230719	110500	49737530	5820	5820	5820	5820	0
470	20230719	110400	49737530	5820	5820	5820	5820	0
471	20230719	110300	49737530	5820	5820	5820	5820	0
472	20230719	110200	49737530	5820	5820	5820	5820	0
473	20230719	110100	49737530	5820	5820	5820	5820	0
474	20230719	110000	49737530	5820	5820	5820	5820	0
475	20230719	105900	49737530	5820	5820	5820	5820	0
476	20230719	105800	49737530	5820	5820	5820	5820	0
477	20230719	105700	49737530	5820	5820	5820	5820	0
478	20230719	105600	49737530	5820	5820	5820	5820	16
479	20230719	105500	49644410	5820	5820	5820	5820	10
480	20230719	105400	49586210	5820	5820	5820	5820	0
481	20230719	105300	49586210	5820	5820	5820	5820	0
482	20230719	105200	49586210	5820	5820	5820	5820	0
483	20230719	105100	49586210	5820	5820	5820	5820	0
484	20230719	105000	49586210	5820	5820	5820	5820	0
485	20230719	104900	49586210	5820	5820	5820	5820	0
486	20230719	104800	49586210	5820	5820	5820	5820	0
487	20230719	104700	49586210	5820	5820	5820	5820	0
488	20230719	104600	49586210	5820	5820	5820	5820	0
489	20230719	104500	49586210	5820	5820	5820	5820	0
490	20230719	104400	49586210	5820	5820	5820	5820	20
491	20230719	104300	49469810	5820	5820	5820	5820	20
492	20230719	104200	49353410	5820	5820	5820	5820	0
493	20230719	104100	49353410	5820	5820	5820	5820	1
494	20230719	104000	49347590	5810	5810	5810	5810	606
495	20230719	103900	45826730	5820	5820	5820	5820	0
496	20230719	103800	45826730	5820	5820	5820	5820	0
497	20230719	103700	45826730	5820	5820	5820	5820	2
498	20230719	103600	45815090	5810	5810	5810	5810	0
499	20230719	103500	45815090	5810	5810	5810	5810	50
500	20230719	103400	45524590	5820	5820	5820	5820	59
501	20230719	103300	45181210	5820	5820	5820	5820	0
502	20230719	103200	45181210	5820	5820	5820	5820	0
503	20230719	103100	45181210	5820	5820	5820	5820	0
504	20230719	103000	45181210	5820	5820	5820	5820	0
505	20230719	102900	45181210	5820	5820	5820	5820	0
506	20230719	102800	45181210	5820	5820	5820	5820	0
507	20230719	102700	45181210	5820	5820	5820	5820	162
508	20230719	102600	44238370	5830	5830	5830	5830	0
509	20230719	102500	44238370	5830	5830	5830	5830	0
510	20230719	102400	44238370	5830	5830	5830	5830	0
511	20230719	102300	44238370	5830	5830	5830	5830	0
512	20230719	102200	44238370	5830	5830	5830	5830	0
513	20230719	102100	44238370	5830	5830	5830	5830	0
514	20230719	102000	44238370	5830	5830	5830	5830	0
515	20230719	101900	44238370	5830	5830	5830	5830	0
516	20230719	101800	44238370	5830	5830	5830	5830	0
517	20230719	101700	44238370	5830	5830	5830	5830	20
518	20230719	101600	44121770	5830	5830	5830	5830	0
519	20230719	101500	44121770	5830	5830	5830	5830	0
520	20230719	101400	44121770	5830	5830	5830	5830	0
521	20230719	101300	44121770	5830	5830	5830	5830	0
522	20230719	101200	44121770	5830	5830	5830	5830	0
523	20230719	101100	44121770	5830	5830	5830	5830	0
524	20230719	101000	44121770	5830	5830	5830	5830	0
525	20230719	100900	44121770	5830	5830	5830	5830	0
526	20230719	100800	44121770	5830	5830	5830	5830	30
527	20230719	100700	43946870	5830	5830	5830	5830	0
528	20230719	100600	43946870	5830	5830	5830	5830	0
529	20230719	100500	43946870	5830	5830	5830	5830	0
530	20230719	100400	43946870	5830	5830	5830	5830	84
531	20230719	100300	43457150	5830	5830	5830	5830	0
532	20230719	100200	43457150	5830	5830	5830	5830	0
533	20230719	100100	43457150	5830	5830	5830	5830	30
534	20230719	100000	43282250	5820	5820	5820	5820	0
535	20230719	095900	43282250	5820	5820	5820	5820	0
536	20230719	095800	43282250	5820	5820	5820	5820	0
537	20230719	095700	43282250	5820	5820	5820	5820	0
538	20230719	095600	43282250	5820	5820	5820	5820	0
539	20230719	095500	43282250	5820	5820	5820	5820	0
540	20230719	095400	43282250	5820	5820	5820	5820	0
541	20230719	095300	43282250	5820	5820	5820	5820	8
542	20230719	095200	43235690	5830	5830	5830	5830	0
543	20230719	095100	43235690	5830	5830	5830	5830	0
544	20230719	095000	43235690	5830	5830	5830	5830	0
545	20230719	094900	43235690	5830	5830	5830	5830	1
546	20230719	094800	43229860	5830	5830	5830	5830	0
547	20230719	094700	43229860	5830	5830	5830	5830	0
548	20230719	094600	43229860	5830	5830	5830	5830	11
549	20230719	094500	43165730	5850	5850	5850	5850	0
550	20230719	094400	43165730	5850	5830	5850	5830	353
551	20230719	094300	41100900	5820	5820	5820	5820	0
552	20230719	094200	41100900	5820	5820	5820	5820	0
553	20230719	094100	41100900	5820	5820	5820	5820	0
554	20230719	094000	41100900	5820	5820	5820	5820	25
555	20230719	093900	40955400	5820	5820	5820	5820	4
556	20230719	093800	40932120	5820	5820	5820	5820	3
557	20230719	093700	40914660	5820	5820	5820	5820	0
558	20230719	093600	40914660	5820	5820	5820	5820	0
559	20230719	093500	40914660	5820	5820	5820	5820	52
560	20230719	093400	40612020	5830	5830	5830	5830	0
561	20230719	093300	40612020	5830	5830	5830	5810	525
562	20230719	093200	37555550	5830	5830	5830	5830	0
563	20230719	093100	37555550	5830	5830	5830	5830	37
564	20230719	093000	37339840	5840	5840	5840	5840	0
565	20230719	092900	37339840	5840	5840	5840	5840	0
566	20230719	092800	37339840	5840	5840	5840	5840	0
567	20230719	092700	37339840	5840	5840	5840	5840	0
568	20230719	092600	37339840	5840	5840	5840	5840	10
569	20230719	092500	37281440	5840	5840	5840	5840	0
570	20230719	092400	37281440	5840	5840	5840	5840	28
571	20230719	092300	37117920	5840	5840	5840	5840	0
572	20230719	092200	37117920	5840	5840	5840	5840	10
573	20230719	092100	37059520	5840	5840	5840	5840	20
574	20230719	092000	36942720	5840	5840	5840	5840	2
575	20230719	091900	36931040	5840	5840	5840	5840	200
576	20230719	091800	35763040	5850	5850	5850	5850	113
577	20230719	091700	35101990	5910	5910	5910	5910	678
578	20230719	091600	31095010	5850	5820	5850	5820	2148
579	20230719	091500	18590020	5800	5810	5820	5800	617
580	20230719	091400	15010070	5830	5830	5830	5830	0
581	20230719	091300	15010070	5830	5830	5830	5830	0
582	20230719	091200	15010070	5830	5830	5830	5820	192
583	20230719	091100	13892320	5830	5840	5840	5830	92
584	20230719	091000	13355220	5850	5850	5850	5850	10
585	20230719	090900	13296720	5860	5850	5860	5850	412
586	20230719	090800	10885230	5840	5850	5850	5840	454
587	20230719	090700	8233820	5850	5850	5850	5850	50
588	20230719	090600	7941320	5860	5860	5860	5860	471
589	20230719	090500	5181260	5860	5860	5860	5860	83
590	20230719	090400	4694880	5860	5860	5860	5860	32
591	20230719	090300	4507360	5880	5880	5880	5880	5
592	20230719	090200	4477960	5890	5890	5890	5890	18
593	20230719	090100	4371940	5880	5880	5880	5880	0
594	20230719	090000	4371940	5880	5860	5880	5860	746