KissMeData/013870/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185500	153079110	5090	5090	5090	5090	210
3	20230705	185400	153079110	5090	5090	5090	5090	0
4	20230705	185300	153079110	5090	5090	5090	5090	0
5	20230705	185200	153079110	5090	5090	5090	5090	0
6	20230705	185100	153079110	5090	5090	5090	5090	0
7	20230705	185000	153079110	5090	5090	5090	5090	0
8	20230705	184900	153079110	5090	5090	5090	5090	0
9	20230705	184800	153079110	5090	5090	5090	5090	0
10	20230705	184700	153079110	5090	5090	5090	5090	0
11	20230705	184600	153079110	5090	5090	5090	5090	0
12	20230705	184500	153079110	5090	5090	5090	5090	0
13	20230705	184400	153079110	5090	5090	5090	5090	0
14	20230705	184300	153079110	5090	5090	5090	5090	0
15	20230705	184200	153079110	5090	5090	5090	5090	0
16	20230705	184100	153079110	5090	5090	5090	5090	0
17	20230705	184000	153079110	5090	5090	5090	5090	0
18	20230705	183900	153079110	5090	5090	5090	5090	0
19	20230705	183800	153079110	5090	5090	5090	5090	0
20	20230705	183700	153079110	5090	5090	5090	5090	0
21	20230705	183600	153079110	5090	5090	5090	5090	0
22	20230705	183500	153079110	5090	5090	5090	5090	0
23	20230705	183400	153079110	5090	5090	5090	5090	0
24	20230705	183300	153079110	5090	5090	5090	5090	0
25	20230705	183200	153079110	5090	5090	5090	5090	0
26	20230705	183100	153079110	5090	5090	5090	5090	0
27	20230705	183000	153079110	5090	5090	5090	5090	0
28	20230705	182900	153079110	5090	5090	5090	5090	0
29	20230705	182800	153079110	5090	5090	5090	5090	0
30	20230705	182700	153079110	5090	5090	5090	5090	0
31	20230705	182600	153079110	5090	5090	5090	5090	0
32	20230705	182500	153079110	5090	5090	5090	5090	210
33	20230705	182400	153079110	5090	5090	5090	5090	0
34	20230705	182300	153079110	5090	5090	5090	5090	0
35	20230705	182200	153079110	5090	5090	5090	5090	0
36	20230705	182100	153079110	5090	5090	5090	5090	0
37	20230705	182000	153079110	5090	5090	5090	5090	0
38	20230705	181900	153079110	5090	5090	5090	5090	0
39	20230705	181800	153079110	5090	5090	5090	5090	0
40	20230705	181700	153079110	5090	5090	5090	5090	0
41	20230705	181600	153079110	5090	5090	5090	5090	0
42	20230705	181500	153079110	5090	5090	5090	5090	0
43	20230705	181400	153079110	5090	5090	5090	5090	0
44	20230705	181300	153079110	5090	5090	5090	5090	0
45	20230705	181200	153079110	5090	5090	5090	5090	0
46	20230705	181100	153079110	5090	5090	5090	5090	0
47	20230705	181000	153079110	5090	5090	5090	5090	0
48	20230705	180900	153079110	5090	5090	5090	5090	0
49	20230705	180800	153079110	5090	5090	5090	5090	0
50	20230705	180700	153079110	5090	5090	5090	5090	0
51	20230705	180600	153079110	5090	5090	5090	5090	0
52	20230705	180500	153079110	5090	5090	5090	5090	0
53	20230705	180400	153079110	5090	5090	5090	5090	0
54	20230705	180300	153079110	5090	5090	5090	5090	0
55	20230705	180200	153079110	5090	5090	5090	5090	0
56	20230705	180100	153079110	5090	5090	5090	5090	0
57	20230705	180000	153079110	5090	5090	5090	5090	0
58	20230705	175900	153079110	5090	5090	5090	5090	0
59	20230705	175800	153079110	5090	5090	5090	5090	0
60	20230705	175700	153079110	5090	5090	5090	5090	0
61	20230705	175600	153079110	5090	5090	5090	5090	0
62	20230705	175500	153079110	5090	5090	5090	5090	210
63	20230705	175400	153079110	5090	5090	5090	5090	0
64	20230705	175300	153079110	5090	5090	5090	5090	0
65	20230705	175200	153079110	5090	5090	5090	5090	0
66	20230705	175100	153079110	5090	5090	5090	5090	0
67	20230705	175000	153079110	5090	5090	5090	5090	0
68	20230705	174900	153079110	5090	5090	5090	5090	0
69	20230705	174800	153079110	5090	5090	5090	5090	0
70	20230705	174700	153079110	5090	5090	5090	5090	0
71	20230705	174600	153079110	5090	5090	5090	5090	0
72	20230705	174500	153079110	5090	5090	5090	5090	0
73	20230705	174400	153079110	5090	5090	5090	5090	0
74	20230705	174300	153079110	5090	5090	5090	5090	0
75	20230705	174200	153079110	5090	5090	5090	5090	0
76	20230705	174100	153079110	5090	5090	5090	5090	0
77	20230705	174000	153079110	5090	5090	5090	5090	0
78	20230705	173900	153079110	5090	5090	5090	5090	0
79	20230705	173800	153079110	5090	5090	5090	5090	0
80	20230705	173700	153079110	5090	5090	5090	5090	0
81	20230705	173600	153079110	5090	5090	5090	5090	0
82	20230705	173500	153079110	5090	5090	5090	5090	0
83	20230705	173400	153079110	5090	5090	5090	5090	0
84	20230705	173300	153079110	5090	5090	5090	5090	0
85	20230705	173200	153079110	5090	5090	5090	5090	0
86	20230705	173100	153079110	5090	5090	5090	5090	0
87	20230705	173000	153079110	5090	5090	5090	5090	0
88	20230705	172900	153079110	5090	5090	5090	5090	0
89	20230705	172800	153079110	5090	5090	5090	5090	0
90	20230705	172700	153079110	5090	5090	5090	5090	0
91	20230705	172600	153079110	5090	5090	5090	5090	0
92	20230705	172500	153079110	5090	5090	5090	5090	210
93	20230705	172400	153079110	5090	5090	5090	5090	0
94	20230705	172300	153079110	5090	5090	5090	5090	0
95	20230705	172200	153079110	5090	5090	5090	5090	0
96	20230705	172100	153079110	5090	5090	5090	5090	0
97	20230705	172000	153079110	5090	5090	5090	5090	0
98	20230705	171900	153079110	5090	5090	5090	5090	0
99	20230705	171800	153079110	5090	5090	5090	5090	0
100	20230705	171700	153079110	5090	5090	5090	5090	0
101	20230705	171600	153079110	5090	5090	5090	5090	0
102	20230705	171500	153079110	5090	5090	5090	5090	0
103	20230705	171400	153079110	5090	5090	5090	5090	0
104	20230705	171300	153079110	5090	5090	5090	5090	0
105	20230705	171200	153079110	5090	5090	5090	5090	0
106	20230705	171100	153079110	5090	5090	5090	5090	0
107	20230705	171000	153079110	5090	5090	5090	5090	0
108	20230705	170900	153079110	5090	5090	5090	5090	0
109	20230705	170800	153079110	5090	5090	5090	5090	0
110	20230705	170700	153079110	5090	5090	5090	5090	0
111	20230705	170600	153079110	5090	5090	5090	5090	0
112	20230705	170500	153079110	5090	5090	5090	5090	0
113	20230705	170400	153079110	5090	5090	5090	5090	0
114	20230705	170300	153079110	5090	5090	5090	5090	0
115	20230705	170200	153079110	5090	5090	5090	5090	0
116	20230705	170100	153079110	5090	5090	5090	5090	0
117	20230705	170000	153079110	5090	5090	5090	5090	0
118	20230705	165900	153079110	5090	5090	5090	5090	0
119	20230705	165800	153079110	5090	5090	5090	5090	0
120	20230705	165700	153079110	5090	5090	5090	5090	0
121	20230705	165600	153079110	5090	5090	5090	5090	0
122	20230705	165500	153079110	5090	5090	5090	5090	210
123	20230705	165400	153079110	5090	5090	5090	5090	0
124	20230705	165300	153079110	5090	5090	5090	5090	0
125	20230705	165200	153079110	5090	5090	5090	5090	0
126	20230705	165100	153079110	5090	5090	5090	5090	0
127	20230705	165000	153079110	5090	5090	5090	5090	0
128	20230705	164900	153079110	5090	5090	5090	5090	0
129	20230705	164800	153079110	5090	5090	5090	5090	0
130	20230705	164700	153079110	5090	5090	5090	5090	0
131	20230705	164600	153079110	5090	5090	5090	5090	0
132	20230705	164500	153079110	5090	5090	5090	5090	0
133	20230705	164400	153079110	5090	5090	5090	5090	0
134	20230705	164300	153079110	5090	5090	5090	5090	0
135	20230705	164200	153079110	5090	5090	5090	5090	0
136	20230705	164100	153079110	5090	5090	5090	5090	0
137	20230705	164000	153079110	5090	5090	5090	5090	0
138	20230705	163900	153079110	5090	5090	5090	5090	0
139	20230705	163800	153079110	5090	5090	5090	5090	0
140	20230705	163700	153079110	5090	5090	5090	5090	0
141	20230705	163600	153079110	5090	5090	5090	5090	0
142	20230705	163500	153079110	5090	5090	5090	5090	0
143	20230705	163400	153079110	5090	5090	5090	5090	0
144	20230705	163300	153079110	5090	5090	5090	5090	0
145	20230705	163200	153079110	5090	5090	5090	5090	0
146	20230705	163100	153079110	5090	5090	5090	5090	0
147	20230705	163000	153079110	5090	5090	5090	5090	0
148	20230705	162900	153079110	5090	5090	5090	5090	0
149	20230705	162800	153079110	5090	5090	5090	5090	0
150	20230705	162700	153079110	5090	5090	5090	5090	0
151	20230705	162600	153079110	5090	5090	5090	5090	0
152	20230705	162500	153079110	5090	5090	5090	5090	210
153	20230705	162400	153079110	5090	5090	5090	5090	0
154	20230705	162300	153079110	5090	5090	5090	5090	0
155	20230705	162200	153079110	5090	5090	5090	5090	0
156	20230705	162100	153079110	5090	5090	5090	5090	0
157	20230705	162000	153079110	5090	5090	5090	5090	0
158	20230705	161900	153079110	5090	5090	5090	5090	0
159	20230705	161800	153079110	5090	5090	5090	5090	0
160	20230705	161700	153079110	5090	5090	5090	5090	0
161	20230705	161600	153079110	5090	5090	5090	5090	0
162	20230705	161500	153079110	5090	5090	5090	5090	0
163	20230705	161400	153079110	5090	5090	5090	5090	0
164	20230705	161300	153079110	5090	5090	5090	5090	0
165	20230705	161200	153079110	5090	5090	5090	5090	0
166	20230705	161100	153079110	5090	5090	5090	5090	0
167	20230705	161000	153079110	5090	5090	5090	5090	0
168	20230705	160900	153079110	5090	5090	5090	5090	0
169	20230705	160800	153079110	5090	5090	5090	5090	0
170	20230705	160700	153079110	5090	5090	5090	5090	0
171	20230705	160600	153079110	5090	5090	5090	5090	0
172	20230705	160500	153079110	5090	5090	5090	5090	0
173	20230705	160400	153079110	5090	5090	5090	5090	0
174	20230705	160300	153079110	5090	5090	5090	5090	0
175	20230705	160200	153079110	5090	5090	5090	5090	0
176	20230705	160100	153079110	5090	5090	5090	5090	0
177	20230705	160000	153079110	5090	5090	5090	5090	0
178	20230705	155900	153079110	5090	5090	5090	5090	0
179	20230705	155800	153079110	5090	5090	5090	5090	0
180	20230705	155700	153079110	5090	5090	5090	5090	0
181	20230705	155600	153079110	5090	5090	5090	5090	0
182	20230705	155500	153079110	5090	5090	5090	5090	210
183	20230705	155400	153079110	5090	5090	5090	5090	0
184	20230705	155300	153079110	5090	5090	5090	5090	0
185	20230705	155200	153079110	5090	5090	5090	5090	0
186	20230705	155100	153079110	5090	5090	5090	5090	0
187	20230705	155000	153079110	5090	5090	5090	5090	0
188	20230705	154900	153079110	5090	5090	5090	5090	0
189	20230705	154800	153079110	5090	5090	5090	5090	0
190	20230705	154700	153079110	5090	5090	5090	5090	0
191	20230705	154600	153079110	5090	5090	5090	5090	0
192	20230705	154500	153079110	5090	5090	5090	5090	0
193	20230705	154400	153079110	5090	5090	5090	5090	0
194	20230705	154300	153079110	5090	5090	5090	5090	0
195	20230705	154200	153079110	5090	5090	5090	5090	0
196	20230705	154100	153079110	5090	5090	5090	5090	0
197	20230705	154000	153079110	5090	5090	5090	5090	0
198	20230705	153900	153079110	5090	5090	5090	5090	0
199	20230705	153800	153079110	5090	5090	5090	5090	0
200	20230705	153700	153079110	5090	5090	5090	5090	0
201	20230705	153600	153079110	5090	5090	5090	5090	0
202	20230705	153500	153079110	5090	5090	5090	5090	0
203	20230705	153400	153079110	5090	5090	5090	5090	0
204	20230705	153300	153079110	5090	5090	5090	5090	0
205	20230705	153200	153079110	5090	5090	5090	5090	0
206	20230705	153100	153079110	5090	5090	5090	5090	0
207	20230705	153000	153079110	5090	5090	5090	5090	210
208	20230705	152900	152010210	5090	5090	5090	5090	0
209	20230705	152800	152010210	5090	5090	5090	5090	0
210	20230705	152700	152010210	5090	5090	5090	5090	0
211	20230705	152600	152010210	5090	5090	5090	5090	0
212	20230705	152500	152010210	5090	5090	5090	5090	0
213	20230705	152400	152010210	5090	5090	5090	5090	0
214	20230705	152300	152010210	5090	5090	5090	5090	0
215	20230705	152200	152010210	5090	5090	5090	5090	0
216	20230705	152100	152010210	5090	5090	5090	5090	0
217	20230705	152000	152010210	5090	5090	5090	5090	0
218	20230705	151900	152010210	5090	5080	5090	5080	70
219	20230705	151800	151654600	5090	5090	5090	5090	0
220	20230705	151700	151654600	5090	5090	5090	5090	0
221	20230705	151600	151654600	5090	5090	5090	5090	0
222	20230705	151500	151654600	5090	5090	5090	5090	0
223	20230705	151400	151654600	5090	5090	5090	5090	0
224	20230705	151300	151654600	5090	5090	5090	5090	0
225	20230705	151200	151654600	5090	5090	5090	5090	10
226	20230705	151100	151603700	5080	5080	5080	5080	0
227	20230705	151000	151603700	5080	5080	5080	5080	18
228	20230705	150900	151512260	5090	5090	5090	5090	10
229	20230705	150800	151461360	5080	5080	5080	5080	110
230	20230705	150700	150902560	5080	5060	5080	5060	2
231	20230705	150600	150892420	5060	5060	5060	5060	0
232	20230705	150500	150892420	5060	5060	5060	5060	0
233	20230705	150400	150892420	5060	5060	5060	5060	0
234	20230705	150300	150892420	5060	5060	5060	5060	0
235	20230705	150200	150892420	5060	5060	5060	5060	0
236	20230705	150100	150892420	5060	5060	5060	5060	0
237	20230705	150000	150892420	5060	5070	5070	5060	1481
238	20230705	145900	143397830	5070	5070	5070	5070	0
239	20230705	145800	143397830	5070	5070	5070	5070	0
240	20230705	145700	143397830	5070	5070	5070	5070	0
241	20230705	145600	143397830	5070	5070	5070	5070	0
242	20230705	145500	143397830	5070	5070	5070	5070	0
243	20230705	145400	143397830	5070	5070	5070	5070	0
244	20230705	145300	143397830	5070	5070	5070	5070	0
245	20230705	145200	143397830	5070	5070	5070	5070	0
246	20230705	145100	143397830	5070	5070	5070	5070	100
247	20230705	145000	142890830	5070	5070	5070	5070	0
248	20230705	144900	142890830	5070	5070	5070	5070	0
249	20230705	144800	142890830	5070	5070	5070	5070	100
250	20230705	144700	142383830	5070	5070	5070	5070	200
251	20230705	144600	141369830	5070	5070	5070	5070	1
252	20230705	144500	141364760	5060	5060	5060	5060	0
253	20230705	144400	141364760	5060	5060	5060	5060	162
254	20230705	144300	140545040	5060	5060	5060	5060	0
255	20230705	144200	140545040	5060	5060	5060	5060	0
256	20230705	144100	140545040	5060	5060	5060	5060	50
257	20230705	144000	140292040	5060	5060	5060	5060	0
258	20230705	143900	140292040	5060	5060	5060	5060	0
259	20230705	143800	140292040	5060	5060	5060	5060	0
260	20230705	143700	140292040	5060	5080	5080	5060	199
261	20230705	143600	139281140	5080	5080	5080	5080	0
262	20230705	143500	139281140	5080	5080	5080	5080	0
263	20230705	143400	139281140	5080	5060	5080	5060	2
264	20230705	143300	139271000	5060	5070	5070	5060	1000
265	20230705	143200	134206250	5080	5080	5080	5070	102
266	20230705	143100	133689090	5070	5070	5070	5070	1
267	20230705	143000	133684020	5080	5080	5080	5080	0
268	20230705	142900	133684020	5080	5080	5080	5080	21
269	20230705	142800	133577340	5070	5070	5070	5070	163
270	20230705	142700	132750930	5070	5070	5070	5070	0
271	20230705	142600	132750930	5070	5070	5070	5070	0
272	20230705	142500	132750930	5070	5070	5070	5070	0
273	20230705	142400	132750930	5070	5070	5070	5070	0
274	20230705	142300	132750930	5070	5070	5070	5070	0
275	20230705	142200	132750930	5070	5070	5070	5070	0
276	20230705	142100	132750930	5070	5070	5070	5070	0
277	20230705	142000	132750930	5070	5070	5070	5070	0
278	20230705	141900	132750930	5070	5070	5070	5070	0
279	20230705	141800	132750930	5070	5070	5070	5070	0
280	20230705	141700	132750930	5070	5070	5070	5070	0
281	20230705	141600	132750930	5070	5070	5070	5070	0
282	20230705	141500	132750930	5070	5070	5070	5070	0
283	20230705	141400	132750930	5070	5070	5070	5070	0
284	20230705	141300	132750930	5070	5070	5070	5070	0
285	20230705	141200	132750930	5070	5070	5070	5070	0
286	20230705	141100	132750930	5070	5070	5070	5070	0
287	20230705	141000	132750930	5070	5070	5070	5070	0
288	20230705	140900	132750930	5070	5070	5070	5070	24
289	20230705	140800	132629250	5080	5080	5080	5080	1
290	20230705	140700	132624170	5070	5070	5070	5070	0
291	20230705	140600	132624170	5070	5070	5070	5070	0
292	20230705	140500	132624170	5070	5070	5070	5070	24
293	20230705	140400	132502490	5060	5060	5060	5060	0
294	20230705	140300	132502490	5060	5060	5060	5060	156
295	20230705	140200	131713130	5060	5060	5060	5060	0
296	20230705	140100	131713130	5060	5060	5060	5060	0
297	20230705	140000	131713130	5060	5060	5060	5060	0
298	20230705	135900	131713130	5060	5060	5060	5060	10
299	20230705	135800	131662530	5060	5060	5060	5060	0
300	20230705	135700	131662530	5060	5060	5060	5060	0
301	20230705	135600	131662530	5060	5060	5060	5060	0
302	20230705	135500	131662530	5060	5060	5060	5060	0
303	20230705	135400	131662530	5060	5060	5060	5060	0
304	20230705	135300	131662530	5060	5060	5060	5060	10
305	20230705	135200	131611930	5060	5060	5060	5060	25
306	20230705	135100	131485430	5060	5060	5060	5060	0
307	20230705	135000	131485430	5060	5060	5060	5060	0
308	20230705	134900	131485430	5060	5060	5060	5060	1
309	20230705	134800	131480370	5070	5070	5070	5070	0
310	20230705	134700	131480370	5070	5070	5070	5070	0
311	20230705	134600	131480370	5070	5070	5070	5070	20
312	20230705	134500	131378970	5050	5070	5070	5050	3270
313	20230705	134400	114809690	5080	5080	5080	5080	0
314	20230705	134300	114809690	5080	5080	5080	5080	0
315	20230705	134200	114809690	5080	5080	5080	5080	0
316	20230705	134100	114809690	5080	5080	5080	5080	0
317	20230705	134000	114809690	5080	5080	5080	5080	0
318	20230705	133900	114809690	5080	5080	5080	5080	0
319	20230705	133800	114809690	5080	5080	5080	5080	0
320	20230705	133700	114809690	5080	5080	5080	5080	0
321	20230705	133600	114809690	5080	5080	5080	5080	0
322	20230705	133500	114809690	5080	5080	5080	5080	17
323	20230705	133400	114723330	5080	5080	5080	5080	0
324	20230705	133300	114723330	5080	5080	5080	5080	1010
325	20230705	133200	109592530	5080	5080	5080	5070	979
326	20230705	133100	104628800	5070	5080	5080	5070	74
327	20230705	133000	104253450	5080	5080	5080	5080	10
328	20230705	132900	104202650	5080	5080	5080	5080	10
329	20230705	132800	104151850	5080	5080	5080	5080	20
330	20230705	132700	104050250	5080	5080	5080	5080	10
331	20230705	132600	103999450	5080	5080	5080	5080	0
332	20230705	132500	103999450	5080	5080	5080	5080	0
333	20230705	132400	103999450	5080	5080	5080	5080	0
334	20230705	132300	103999450	5080	5080	5080	5080	20
335	20230705	132200	103897850	5080	5080	5080	5080	0
336	20230705	132100	103897850	5080	5080	5080	5080	10
337	20230705	132000	103847050	5080	5080	5080	5080	2
338	20230705	131900	103836890	5080	5080	5080	5080	10
339	20230705	131800	103786090	5070	5070	5070	5070	0
340	20230705	131700	103786090	5070	5080	5080	5070	507
341	20230705	131600	101211600	5080	5080	5080	5070	146
342	20230705	131500	100470370	5080	5080	5080	5080	2
343	20230705	131400	100460210	5070	5080	5080	5070	1205
344	20230705	131300	94340860	5080	5080	5080	5080	0
345	20230705	131200	94340860	5080	5080	5080	5080	100
346	20230705	131100	93832860	5080	5080	5080	5080	0
347	20230705	131000	93832860	5080	5080	5080	5080	0
348	20230705	130900	93832860	5080	5080	5080	5080	100
349	20230705	130800	93324860	5080	5080	5080	5080	11
350	20230705	130700	93268980	5080	5080	5080	5080	0
351	20230705	130600	93268980	5080	5080	5080	5080	0
352	20230705	130500	93268980	5080	5080	5080	5080	21
353	20230705	130400	93162300	5080	5080	5080	5080	40
354	20230705	130300	92959100	5080	5080	5080	5080	30
355	20230705	130200	92806700	5080	5080	5080	5080	20
356	20230705	130100	92705100	5080	5080	5080	5080	10
357	20230705	130000	92654300	5080	5080	5080	5080	10
358	20230705	125900	92603500	5080	5080	5080	5080	0
359	20230705	125800	92603500	5080	5080	5080	5080	39
360	20230705	125700	92405380	5080	5080	5080	5080	0
361	20230705	125600	92405380	5080	5080	5080	5080	20
362	20230705	125500	92303780	5080	5080	5080	5080	5
363	20230705	125400	92278380	5080	5080	5080	5080	0
364	20230705	125300	92278380	5080	5080	5080	5080	74
365	20230705	125200	91902460	5080	5080	5080	5080	0
366	20230705	125100	91902460	5080	5080	5080	5080	20
367	20230705	125000	91800860	5080	5080	5080	5080	15
368	20230705	124900	91724660	5080	5080	5080	5080	0
369	20230705	124800	91724660	5080	5080	5080	5080	38
370	20230705	124700	91531620	5080	5080	5080	5080	50
371	20230705	124600	91277620	5080	5080	5080	5080	30
372	20230705	124500	91125220	5080	5080	5080	5080	109
373	20230705	124400	90571500	5080	5080	5080	5080	10
374	20230705	124300	90520700	5080	5080	5080	5080	0
375	20230705	124200	90520700	5080	5080	5080	5080	0
376	20230705	124100	90520700	5080	5080	5080	5080	10
377	20230705	124000	90469900	5080	5080	5080	5080	0
378	20230705	123900	90469900	5080	5080	5080	5080	0
379	20230705	123800	90469900	5080	5080	5080	5080	0
380	20230705	123700	90469900	5080	5080	5080	5080	0
381	20230705	123600	90469900	5080	5080	5080	5080	0
382	20230705	123500	90469900	5080	5080	5080	5080	10
383	20230705	123400	90419100	5080	5080	5080	5080	20
384	20230705	123300	90317500	5080	5080	5080	5080	20
385	20230705	123200	90215900	5080	5090	5090	5080	924
386	20230705	123100	85521880	5080	5080	5080	5080	0
387	20230705	123000	85521880	5080	5080	5080	5080	0
388	20230705	122900	85521880	5080	5080	5080	5080	0
389	20230705	122800	85521880	5080	5080	5080	5080	0
390	20230705	122700	85521880	5080	5080	5080	5080	0
391	20230705	122600	85521880	5080	5080	5080	5080	0
392	20230705	122500	85521880	5080	5080	5080	5080	0
393	20230705	122400	85521880	5080	5080	5080	5080	0
394	20230705	122300	85521880	5080	5080	5080	5080	0
395	20230705	122200	85521880	5080	5080	5080	5080	0
396	20230705	122100	85521880	5080	5080	5080	5080	0
397	20230705	122000	85521880	5080	5080	5080	5080	166
398	20230705	121900	84678600	5090	5090	5090	5090	0
399	20230705	121800	84678600	5090	5090	5090	5090	196
400	20230705	121700	83680960	5090	5090	5090	5090	0
401	20230705	121600	83680960	5090	5090	5090	5090	20
402	20230705	121500	83579160	5090	5090	5090	5090	0
403	20230705	121400	83579160	5090	5090	5090	5090	20
404	20230705	121300	83477360	5090	5090	5090	5090	0
405	20230705	121200	83477360	5090	5090	5090	5090	0
406	20230705	121100	83477360	5090	5090	5090	5090	20
407	20230705	121000	83375560	5080	5080	5080	5080	0
408	20230705	120900	83375560	5080	5080	5080	5080	0
409	20230705	120800	83375560	5080	5080	5080	5080	0
410	20230705	120700	83375560	5080	5080	5080	5080	0
411	20230705	120600	83375560	5080	5080	5080	5080	0
412	20230705	120500	83375560	5080	5080	5080	5080	0
413	20230705	120400	83375560	5080	5080	5080	5080	0
414	20230705	120300	83375560	5080	5080	5080	5080	1096
415	20230705	120200	77807880	5100	5090	5100	5090	647
416	20230705	120100	74514610	5090	5090	5090	5090	10
417	20230705	120000	74463710	5100	5100	5100	5100	0
418	20230705	115900	74463710	5100	5100	5100	5100	0
419	20230705	115800	74463710	5100	5100	5100	5100	0
420	20230705	115700	74463710	5100	5100	5100	5100	0
421	20230705	115600	74463710	5100	5100	5100	5100	100
422	20230705	115500	73953710	5100	5100	5100	5100	0
423	20230705	115400	73953710	5100	5100	5100	5100	1
424	20230705	115300	73948610	5090	5090	5090	5090	0
425	20230705	115200	73948610	5090	5090	5090	5090	163
426	20230705	115100	73118940	5090	5090	5090	5090	0
427	20230705	115000	73118940	5090	5090	5090	5090	1
428	20230705	114900	73113850	5090	5090	5090	5090	0
429	20230705	114800	73113850	5090	5090	5090	5090	0
430	20230705	114700	73113850	5090	5090	5090	5090	0
431	20230705	114600	73113850	5090	5080	5090	5080	500
432	20230705	114500	70569050	5080	5080	5080	5080	0
433	20230705	114400	70569050	5080	5080	5080	5080	0
434	20230705	114300	70569050	5080	5080	5080	5080	0
435	20230705	114200	70569050	5080	5080	5080	5080	0
436	20230705	114100	70569050	5080	5080	5080	5080	0
437	20230705	114000	70569050	5080	5080	5080	5080	0
438	20230705	113900	70569050	5080	5080	5080	5080	200
439	20230705	113800	69553050	5090	5090	5090	5090	0
440	20230705	113700	69553050	5090	5090	5090	5090	12
441	20230705	113600	69491970	5090	5090	5090	5090	30
442	20230705	113500	69339270	5080	5080	5080	5080	0
443	20230705	113400	69339270	5080	5080	5080	5080	0
444	20230705	113300	69339270	5080	5080	5080	5080	1
445	20230705	113200	69334190	5080	5080	5090	5080	282
446	20230705	113100	67901610	5090	5090	5090	5090	0
447	20230705	113000	67901610	5090	5090	5090	5090	0
448	20230705	112900	67901610	5090	5090	5090	5090	0
449	20230705	112800	67901610	5090	5090	5090	5090	0
450	20230705	112700	67901610	5090	5090	5090	5090	0
451	20230705	112600	67901610	5090	5090	5090	5090	0
452	20230705	112500	67901610	5090	5090	5090	5090	0
453	20230705	112400	67901610	5090	5090	5090	5090	270
454	20230705	112300	66527310	5090	5090	5090	5090	0
455	20230705	112200	66527310	5090	5090	5090	5080	21
456	20230705	112100	66420430	5090	5090	5090	5090	30
457	20230705	112000	66267730	5090	5090	5090	5090	0
458	20230705	111900	66267730	5090	5090	5090	5090	0
459	20230705	111800	66267730	5090	5090	5090	5090	0
460	20230705	111700	66267730	5090	5090	5090	5080	124
461	20230705	111600	65636610	5100	5100	5100	5100	0
462	20230705	111500	65636610	5100	5100	5100	5100	0
463	20230705	111400	65636610	5100	5100	5100	5100	0
464	20230705	111300	65636610	5100	5100	5100	5100	0
465	20230705	111200	65636610	5100	5100	5100	5100	0
466	20230705	111100	65636610	5100	5090	5100	5090	20
467	20230705	111000	65534710	5090	5090	5090	5090	0
468	20230705	110900	65534710	5090	5090	5090	5090	0
469	20230705	110800	65534710	5090	5090	5090	5090	0
470	20230705	110700	65534710	5090	5090	5090	5090	0
471	20230705	110600	65534710	5090	5090	5090	5090	2
472	20230705	110500	65524530	5100	5100	5100	5100	1
473	20230705	110400	65519430	5100	5090	5100	5090	10
474	20230705	110300	65468480	5090	5090	5090	5090	0
475	20230705	110200	65468480	5090	5090	5090	5090	0
476	20230705	110100	65468480	5090	5090	5090	5090	0
477	20230705	110000	65468480	5090	5090	5090	5090	50
478	20230705	105900	65213980	5080	5080	5080	5080	30
479	20230705	105800	65061580	5090	5090	5090	5090	0
480	20230705	105700	65061580	5090	5090	5090	5090	40
481	20230705	105600	64857980	5090	5090	5090	5090	10
482	20230705	105500	64807080	5080	5080	5080	5080	0
483	20230705	105400	64807080	5080	5080	5080	5080	0
484	20230705	105300	64807080	5080	5080	5080	5080	0
485	20230705	105200	64807080	5080	5080	5080	5080	0
486	20230705	105100	64807080	5080	5080	5080	5080	0
487	20230705	105000	64807080	5080	5090	5090	5080	133
488	20230705	104900	64130210	5090	5090	5090	5090	10
489	20230705	104800	64079310	5080	5080	5080	5080	0
490	20230705	104700	64079310	5080	5080	5080	5080	121
491	20230705	104600	63464630	5080	5080	5080	5080	10
492	20230705	104500	63413830	5080	5080	5080	5080	856
493	20230705	104400	59065350	5090	5090	5090	5090	0
494	20230705	104300	59065350	5090	5090	5090	5090	0
495	20230705	104200	59065350	5090	5090	5090	5090	0
496	20230705	104100	59065350	5090	5090	5090	5090	40
497	20230705	104000	58861750	5090	5090	5090	5090	12
498	20230705	103900	58800670	5090	5090	5090	5090	226
499	20230705	103800	57650330	5110	5110	5110	5110	1
500	20230705	103700	57645220	5100	5100	5100	5100	0
501	20230705	103600	57645220	5100	5100	5100	5100	0
502	20230705	103500	57645220	5100	5100	5100	5100	0
503	20230705	103400	57645220	5100	5100	5100	5100	0
504	20230705	103300	57645220	5100	5100	5100	5100	0
505	20230705	103200	57645220	5100	5100	5100	5100	0
506	20230705	103100	57645220	5100	5100	5100	5100	2
507	20230705	103000	57635020	5110	5110	5110	5110	2
508	20230705	102900	57624800	5110	5110	5110	5110	0
509	20230705	102800	57624800	5110	5110	5110	5110	0
510	20230705	102700	57624800	5110	5110	5110	5110	0
511	20230705	102600	57624800	5110	5110	5110	5110	0
512	20230705	102500	57624800	5110	5110	5110	5110	10
513	20230705	102400	57573700	5110	5110	5110	5110	0
514	20230705	102300	57573700	5110	5110	5110	5110	40
515	20230705	102200	57369300	5110	5110	5110	5110	10
516	20230705	102100	57318200	5110	5110	5110	5100	20
517	20230705	102000	57216010	5110	5110	5110	5110	10
518	20230705	101900	57164910	5110	5110	5110	5110	10
519	20230705	101800	57113810	5110	5110	5110	5110	0
520	20230705	101700	57113810	5110	5110	5110	5110	20
521	20230705	101600	57011610	5110	5110	5110	5110	10
522	20230705	101500	56960510	5110	5110	5110	5110	10
523	20230705	101400	56909410	5110	5110	5110	5110	0
524	20230705	101300	56909410	5110	5110	5110	5110	10
525	20230705	101200	56858310	5110	5110	5110	5110	10
526	20230705	101100	56807210	5100	5100	5100	5100	8
527	20230705	101000	56766410	5100	5090	5110	5090	6
528	20230705	100900	56735810	5090	5100	5100	5090	155
529	20230705	100800	55946560	5120	5120	5120	5120	0
530	20230705	100700	55946560	5120	5120	5120	5120	0
531	20230705	100600	55946560	5120	5120	5120	5120	1
532	20230705	100500	55941440	5090	5090	5090	5090	1
533	20230705	100400	55936350	5080	5080	5080	5080	0
534	20230705	100300	55936350	5080	5080	5080	5080	0
535	20230705	100200	55936350	5080	5080	5080	5080	0
536	20230705	100100	55936350	5080	5080	5080	5080	0
537	20230705	100000	55936350	5080	5090	5120	5080	387
538	20230705	095900	53969580	5100	5100	5100	5100	4427
539	20230705	095800	31391880	5110	5110	5110	5110	200
540	20230705	095700	30369880	5120	5120	5120	5120	0
541	20230705	095600	30369880	5120	5120	5120	5120	0
542	20230705	095500	30369880	5120	5120	5120	5120	0
543	20230705	095400	30369880	5120	5120	5120	5120	0
544	20230705	095300	30369880	5120	5120	5120	5120	0
545	20230705	095200	30369880	5120	5120	5120	5120	0
546	20230705	095100	30369880	5120	5120	5120	5120	0
547	20230705	095000	30369880	5120	5120	5120	5120	0
548	20230705	094900	30369880	5120	5120	5120	5120	0
549	20230705	094800	30369880	5120	5120	5120	5120	0
550	20230705	094700	30369880	5120	5120	5120	5120	1
551	20230705	094600	30364760	5110	5110	5110	5110	723
552	20230705	094500	26670230	5110	5110	5110	5110	0
553	20230705	094400	26670230	5110	5110	5110	5110	20
554	20230705	094300	26568030	5120	5120	5120	5120	25
555	20230705	094200	26440030	5120	5120	5120	5120	0
556	20230705	094100	26440030	5120	5120	5120	5120	0
557	20230705	094000	26440030	5120	5120	5120	5120	0
558	20230705	093900	26440030	5120	5120	5120	5120	0
559	20230705	093800	26440030	5120	5120	5120	5120	158
560	20230705	093700	25631070	5120	5120	5120	5120	2
561	20230705	093600	25620830	5110	5110	5110	5110	2
562	20230705	093500	25610610	5120	5120	5120	5120	0
563	20230705	093400	25610610	5120	5120	5120	5120	10
564	20230705	093300	25559410	5120	5130	5130	5120	221
565	20230705	093200	24427590	5120	5120	5120	5120	2
566	20230705	093100	24417350	5140	5140	5140	5140	0
567	20230705	093000	24417350	5140	5140	5140	5140	5
568	20230705	092900	24391650	5140	5140	5140	5140	1
569	20230705	092800	24386510	5140	5140	5140	5140	95
570	20230705	092700	23898210	5140	5140	5140	5140	0
571	20230705	092600	23898210	5140	5140	5140	5140	0
572	20230705	092500	23898210	5140	5140	5140	5140	20
573	20230705	092400	23795410	5140	5140	5140	5140	0
574	20230705	092300	23795410	5140	5130	5140	5130	21
575	20230705	092200	23687570	5130	5130	5130	5130	100
576	20230705	092100	23174570	5130	5130	5130	5130	101
577	20230705	092000	22656440	5130	5130	5130	5130	0
578	20230705	091900	22656440	5130	5130	5130	5130	0
579	20230705	091800	22656440	5130	5130	5130	5130	24
580	20230705	091700	22533320	5130	5130	5130	5130	1
581	20230705	091600	22528190	5130	5130	5130	5130	105
582	20230705	091500	21989540	5130	5130	5130	5130	111
583	20230705	091400	21420110	5130	5130	5130	5130	11
584	20230705	091300	21363680	5130	5130	5130	5130	7
585	20230705	091200	21327770	5130	5130	5130	5130	17
586	20230705	091100	21240560	5130	5130	5130	5120	51
587	20230705	091000	20979150	5130	5130	5130	5120	121
588	20230705	090900	20359430	5130	5130	5130	5130	215
589	20230705	090800	19256480	5130	5130	5130	5130	0
590	20230705	090700	19256480	5130	5130	5130	5130	0
591	20230705	090600	19256480	5130	5130	5130	5130	29
592	20230705	090500	19107710	5100	5110	5130	5100	12
593	20230705	090400	19046470	5100	5110	5110	5100	81
594	20230705	090300	18632580	5110	5110	5110	5110	181
595	20230705	090200	17707670	5110	5110	5110	5110	2
596	20230705	090100	17697450	5110	5120	5120	5110	1134
597	20230705	090000	11901660	5120	5180	5180	5120	2299