KissMeData/053280/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192700	117375605	5030	5030	5030	5030	112
3	20230712	192600	117375605	5030	5030	5030	5030	0
4	20230712	192500	117375605	5030	5030	5030	5030	0
5	20230712	192400	117375605	5030	5030	5030	5030	0
6	20230712	192300	117375605	5030	5030	5030	5030	0
7	20230712	192200	117375605	5030	5030	5030	5030	0
8	20230712	192100	117375605	5030	5030	5030	5030	0
9	20230712	192000	117375605	5030	5030	5030	5030	0
10	20230712	191900	117375605	5030	5030	5030	5030	0
11	20230712	191800	117375605	5030	5030	5030	5030	0
12	20230712	191700	117375605	5030	5030	5030	5030	0
13	20230712	191600	117375605	5030	5030	5030	5030	0
14	20230712	191500	117375605	5030	5030	5030	5030	0
15	20230712	191400	117375605	5030	5030	5030	5030	0
16	20230712	191300	117375605	5030	5030	5030	5030	0
17	20230712	191200	117375605	5030	5030	5030	5030	0
18	20230712	191100	117375605	5030	5030	5030	5030	0
19	20230712	191000	117375605	5030	5030	5030	5030	0
20	20230712	190900	117375605	5030	5030	5030	5030	0
21	20230712	190800	117375605	5030	5030	5030	5030	0
22	20230712	190700	117375605	5030	5030	5030	5030	0
23	20230712	190600	117375605	5030	5030	5030	5030	0
24	20230712	190500	117375605	5030	5030	5030	5030	0
25	20230712	190400	117375605	5030	5030	5030	5030	0
26	20230712	190300	117375605	5030	5030	5030	5030	0
27	20230712	190200	117375605	5030	5030	5030	5030	0
28	20230712	190100	117375605	5030	5030	5030	5030	0
29	20230712	190000	117375605	5030	5030	5030	5030	0
30	20230712	185900	117375605	5030	5030	5030	5030	0
31	20230712	185800	117375605	5030	5030	5030	5030	0
32	20230712	185700	117375605	5030	5030	5030	5030	112
33	20230712	185600	117375605	5030	5030	5030	5030	0
34	20230712	185500	117375605	5030	5030	5030	5030	0
35	20230712	185400	117375605	5030	5030	5030	5030	0
36	20230712	185300	117375605	5030	5030	5030	5030	0
37	20230712	185200	117375605	5030	5030	5030	5030	0
38	20230712	185100	117375605	5030	5030	5030	5030	0
39	20230712	185000	117375605	5030	5030	5030	5030	0
40	20230712	184900	117375605	5030	5030	5030	5030	0
41	20230712	184800	117375605	5030	5030	5030	5030	0
42	20230712	184700	117375605	5030	5030	5030	5030	0
43	20230712	184600	117375605	5030	5030	5030	5030	0
44	20230712	184500	117375605	5030	5030	5030	5030	0
45	20230712	184400	117375605	5030	5030	5030	5030	0
46	20230712	184300	117375605	5030	5030	5030	5030	0
47	20230712	184200	117375605	5030	5030	5030	5030	0
48	20230712	184100	117375605	5030	5030	5030	5030	0
49	20230712	184000	117375605	5030	5030	5030	5030	0
50	20230712	183900	117375605	5030	5030	5030	5030	0
51	20230712	183800	117375605	5030	5030	5030	5030	0
52	20230712	183700	117375605	5030	5030	5030	5030	0
53	20230712	183600	117375605	5030	5030	5030	5030	0
54	20230712	183500	117375605	5030	5030	5030	5030	0
55	20230712	183400	117375605	5030	5030	5030	5030	0
56	20230712	183300	117375605	5030	5030	5030	5030	0
57	20230712	183200	117375605	5030	5030	5030	5030	0
58	20230712	183100	117375605	5030	5030	5030	5030	0
59	20230712	183000	117375605	5030	5030	5030	5030	0
60	20230712	182900	117375605	5030	5030	5030	5030	0
61	20230712	182800	117375605	5030	5030	5030	5030	0
62	20230712	182700	117375605	5030	5030	5030	5030	112
63	20230712	182600	117375605	5030	5030	5030	5030	0
64	20230712	182500	117375605	5030	5030	5030	5030	0
65	20230712	182400	117375605	5030	5030	5030	5030	0
66	20230712	182300	117375605	5030	5030	5030	5030	0
67	20230712	182200	117375605	5030	5030	5030	5030	0
68	20230712	182100	117375605	5030	5030	5030	5030	0
69	20230712	182000	117375605	5030	5030	5030	5030	0
70	20230712	181900	117375605	5030	5030	5030	5030	0
71	20230712	181800	117375605	5030	5030	5030	5030	0
72	20230712	181700	117375605	5030	5030	5030	5030	0
73	20230712	181600	117375605	5030	5030	5030	5030	0
74	20230712	181500	117375605	5030	5030	5030	5030	0
75	20230712	181400	117375605	5030	5030	5030	5030	0
76	20230712	181300	117375605	5030	5030	5030	5030	0
77	20230712	181200	117375605	5030	5030	5030	5030	0
78	20230712	181100	117375605	5030	5030	5030	5030	0
79	20230712	181000	117375605	5030	5030	5030	5030	0
80	20230712	180900	117375605	5030	5030	5030	5030	0
81	20230712	180800	117375605	5030	5030	5030	5030	0
82	20230712	180700	117375605	5030	5030	5030	5030	0
83	20230712	180600	117375605	5030	5030	5030	5030	0
84	20230712	180500	117375605	5030	5030	5030	5030	0
85	20230712	180400	117375605	5030	5030	5030	5030	0
86	20230712	180300	117375605	5030	5030	5030	5030	0
87	20230712	180200	117375605	5030	5030	5030	5030	0
88	20230712	180100	117375605	5030	5030	5030	5030	0
89	20230712	180000	117375605	5030	5030	5030	5030	0
90	20230712	175900	117375605	5030	5030	5030	5030	0
91	20230712	175800	117375605	5030	5030	5030	5030	0
92	20230712	175700	117375605	5030	5030	5030	5030	112
93	20230712	175600	117375605	5030	5030	5030	5030	0
94	20230712	175500	117375605	5030	5030	5030	5030	0
95	20230712	175400	117375605	5030	5030	5030	5030	0
96	20230712	175300	117375605	5030	5030	5030	5030	0
97	20230712	175200	117375605	5030	5030	5030	5030	0
98	20230712	175100	117375605	5030	5030	5030	5030	0
99	20230712	175000	117375605	5030	5030	5030	5030	0
100	20230712	174900	117375605	5030	5030	5030	5030	0
101	20230712	174800	117375605	5030	5030	5030	5030	0
102	20230712	174700	117375605	5030	5030	5030	5030	0
103	20230712	174600	117375605	5030	5030	5030	5030	0
104	20230712	174500	117375605	5030	5030	5030	5030	0
105	20230712	174400	117375605	5030	5030	5030	5030	0
106	20230712	174300	117375605	5030	5030	5030	5030	0
107	20230712	174200	117375605	5030	5030	5030	5030	0
108	20230712	174100	117375605	5030	5030	5030	5030	0
109	20230712	174000	117375605	5030	5030	5030	5030	0
110	20230712	173900	117375605	5030	5030	5030	5030	0
111	20230712	173800	117375605	5030	5030	5030	5030	0
112	20230712	173700	117375605	5030	5030	5030	5030	0
113	20230712	173600	117375605	5030	5030	5030	5030	0
114	20230712	173500	117375605	5030	5030	5030	5030	0
115	20230712	173400	117375605	5030	5030	5030	5030	0
116	20230712	173300	117375605	5030	5030	5030	5030	0
117	20230712	173200	117375605	5030	5030	5030	5030	0
118	20230712	173100	117375605	5030	5030	5030	5030	0
119	20230712	173000	117375605	5030	5030	5030	5030	0
120	20230712	172900	117375605	5030	5030	5030	5030	0
121	20230712	172800	117375605	5030	5030	5030	5030	0
122	20230712	172700	117375605	5030	5030	5030	5030	112
123	20230712	172600	117375605	5030	5030	5030	5030	0
124	20230712	172500	117375605	5030	5030	5030	5030	0
125	20230712	172400	117375605	5030	5030	5030	5030	0
126	20230712	172300	117375605	5030	5030	5030	5030	0
127	20230712	172200	117375605	5030	5030	5030	5030	0
128	20230712	172100	117375605	5030	5030	5030	5030	0
129	20230712	172000	117375605	5030	5030	5030	5030	0
130	20230712	171900	117375605	5030	5030	5030	5030	0
131	20230712	171800	117375605	5030	5030	5030	5030	0
132	20230712	171700	117375605	5030	5030	5030	5030	0
133	20230712	171600	117375605	5030	5030	5030	5030	0
134	20230712	171500	117375605	5030	5030	5030	5030	0
135	20230712	171400	117375605	5030	5030	5030	5030	0
136	20230712	171300	117375605	5030	5030	5030	5030	0
137	20230712	171200	117375605	5030	5030	5030	5030	0
138	20230712	171100	117375605	5030	5030	5030	5030	0
139	20230712	171000	117375605	5030	5030	5030	5030	0
140	20230712	170900	117375605	5030	5030	5030	5030	0
141	20230712	170800	117375605	5030	5030	5030	5030	0
142	20230712	170700	117375605	5030	5030	5030	5030	0
143	20230712	170600	117375605	5030	5030	5030	5030	0
144	20230712	170500	117375605	5030	5030	5030	5030	0
145	20230712	170400	117375605	5030	5030	5030	5030	0
146	20230712	170300	117375605	5030	5030	5030	5030	0
147	20230712	170200	117375605	5030	5030	5030	5030	0
148	20230712	170100	117375605	5030	5030	5030	5030	0
149	20230712	170000	117375605	5030	5030	5030	5030	0
150	20230712	165900	117375605	5030	5030	5030	5030	0
151	20230712	165800	117375605	5030	5030	5030	5030	0
152	20230712	165700	117375605	5030	5030	5030	5030	112
153	20230712	165600	117375605	5030	5030	5030	5030	0
154	20230712	165500	117375605	5030	5030	5030	5030	0
155	20230712	165400	117375605	5030	5030	5030	5030	0
156	20230712	165300	117375605	5030	5030	5030	5030	0
157	20230712	165200	117375605	5030	5030	5030	5030	0
158	20230712	165100	117375605	5030	5030	5030	5030	0
159	20230712	165000	117375605	5030	5030	5030	5030	0
160	20230712	164900	117375605	5030	5030	5030	5030	0
161	20230712	164800	117375605	5030	5030	5030	5030	0
162	20230712	164700	117375605	5030	5030	5030	5030	0
163	20230712	164600	117375605	5030	5030	5030	5030	0
164	20230712	164500	117375605	5030	5030	5030	5030	0
165	20230712	164400	117375605	5030	5030	5030	5030	0
166	20230712	164300	117375605	5030	5030	5030	5030	0
167	20230712	164200	117375605	5030	5030	5030	5030	0
168	20230712	164100	117375605	5030	5030	5030	5030	0
169	20230712	164000	117375605	5030	5030	5030	5030	0
170	20230712	163900	117375605	5030	5030	5030	5030	0
171	20230712	163800	117375605	5030	5030	5030	5030	0
172	20230712	163700	117375605	5030	5030	5030	5030	0
173	20230712	163600	117375605	5030	5030	5030	5030	0
174	20230712	163500	117375605	5030	5030	5030	5030	0
175	20230712	163400	117375605	5030	5030	5030	5030	0
176	20230712	163300	117375605	5030	5030	5030	5030	0
177	20230712	163200	117375605	5030	5030	5030	5030	0
178	20230712	163100	117375605	5030	5030	5030	5030	0
179	20230712	163000	117375605	5030	5030	5030	5030	0
180	20230712	162900	117375605	5030	5030	5030	5030	0
181	20230712	162800	117375605	5030	5030	5030	5030	0
182	20230712	162700	117375605	5030	5030	5030	5030	112
183	20230712	162600	117375605	5030	5030	5030	5030	0
184	20230712	162500	117375605	5030	5030	5030	5030	0
185	20230712	162400	117375605	5030	5030	5030	5030	0
186	20230712	162300	117375605	5030	5030	5030	5030	0
187	20230712	162200	117375605	5030	5030	5030	5030	0
188	20230712	162100	117375605	5030	5030	5030	5030	0
189	20230712	162000	117375605	5030	5030	5030	5030	0
190	20230712	161900	117375605	5030	5030	5030	5030	0
191	20230712	161800	117375605	5030	5030	5030	5030	0
192	20230712	161700	117375605	5030	5030	5030	5030	0
193	20230712	161600	117375605	5030	5030	5030	5030	0
194	20230712	161500	117375605	5030	5030	5030	5030	0
195	20230712	161400	117375605	5030	5030	5030	5030	0
196	20230712	161300	117375605	5030	5030	5030	5030	0
197	20230712	161200	117375605	5030	5030	5030	5030	0
198	20230712	161100	117375605	5030	5030	5030	5030	0
199	20230712	161000	117375605	5030	5030	5030	5030	0
200	20230712	160900	117375605	5030	5030	5030	5030	0
201	20230712	160800	117375605	5030	5030	5030	5030	0
202	20230712	160700	117375605	5030	5030	5030	5030	0
203	20230712	160600	117375605	5030	5030	5030	5030	0
204	20230712	160500	117375605	5030	5030	5030	5030	0
205	20230712	160400	117375605	5030	5030	5030	5030	0
206	20230712	160300	117375605	5030	5030	5030	5030	0
207	20230712	160200	117375605	5030	5030	5030	5030	0
208	20230712	160100	117375605	5030	5030	5030	5030	0
209	20230712	160000	117375605	5030	5030	5030	5030	0
210	20230712	155900	117375605	5030	5030	5030	5030	0
211	20230712	155800	117375605	5030	5030	5030	5030	0
212	20230712	155700	117375605	5030	5030	5030	5030	112
213	20230712	155600	117375605	5030	5030	5030	5030	0
214	20230712	155500	117375605	5030	5030	5030	5030	0
215	20230712	155400	117375605	5030	5030	5030	5030	0
216	20230712	155300	117375605	5030	5030	5030	5030	0
217	20230712	155200	117375605	5030	5030	5030	5030	0
218	20230712	155100	117375605	5030	5030	5030	5030	0
219	20230712	155000	117375605	5030	5030	5030	5030	0
220	20230712	154900	117375605	5030	5030	5030	5030	0
221	20230712	154800	117375605	5030	5030	5030	5030	0
222	20230712	154700	117375605	5030	5030	5030	5030	0
223	20230712	154600	117375605	5030	5030	5030	5030	0
224	20230712	154500	117375605	5030	5030	5030	5030	0
225	20230712	154400	117375605	5030	5030	5030	5030	0
226	20230712	154300	117375605	5030	5030	5030	5030	0
227	20230712	154200	117375605	5030	5030	5030	5030	0
228	20230712	154100	117375605	5030	5030	5030	5030	0
229	20230712	154000	117375605	5030	5030	5030	5030	0
230	20230712	153900	117375605	5030	5030	5030	5030	0
231	20230712	153800	117375605	5030	5030	5030	5030	0
232	20230712	153700	117375605	5030	5030	5030	5030	0
233	20230712	153600	117375605	5030	5030	5030	5030	0
234	20230712	153500	117375605	5030	5030	5030	5030	0
235	20230712	153400	117375605	5030	5030	5030	5030	0
236	20230712	153300	117375605	5030	5030	5030	5030	0
237	20230712	153200	117375605	5030	5030	5030	5030	0
238	20230712	153100	117375605	5030	5030	5030	5030	0
239	20230712	153000	117375605	5030	5030	5030	5030	112
240	20230712	152900	116812245	5030	5030	5030	5030	0
241	20230712	152800	116812245	5030	5030	5030	5030	0
242	20230712	152700	116812245	5030	5030	5030	5030	0
243	20230712	152600	116812245	5030	5030	5030	5030	0
244	20230712	152500	116812245	5030	5030	5030	5030	0
245	20230712	152400	116812245	5030	5030	5030	5030	0
246	20230712	152300	116812245	5030	5030	5030	5030	0
247	20230712	152200	116812245	5030	5030	5030	5030	0
248	20230712	152100	116812245	5030	5030	5030	5030	0
249	20230712	152000	116812245	5030	5030	5030	5030	0
250	20230712	151900	116812245	5030	5030	5030	5030	1
251	20230712	151800	116807215	5020	5020	5020	5020	0
252	20230712	151700	116807215	5020	5020	5020	5020	2
253	20230712	151600	116797175	5020	5020	5020	5020	10
254	20230712	151500	116746975	5020	5020	5020	5020	223
255	20230712	151400	115627515	5020	5020	5020	5020	344
256	20230712	151300	113900635	5030	5030	5030	5020	376
257	20230712	151200	112010705	5020	5020	5020	5020	48
258	20230712	151100	111769745	5030	5030	5030	5030	100
259	20230712	151000	111266745	5010	5010	5010	5010	0
260	20230712	150900	111266745	5010	5010	5010	5010	0
261	20230712	150800	111266745	5010	5020	5020	5010	17
262	20230712	150700	111181565	5030	5030	5030	5030	0
263	20230712	150600	111181565	5030	5030	5030	5030	0
264	20230712	150500	111181565	5030	5030	5030	5030	0
265	20230712	150400	111181565	5030	5030	5030	5030	0
266	20230712	150300	111181565	5030	5030	5030	5030	0
267	20230712	150200	111181565	5030	5030	5030	5030	1
268	20230712	150100	111176535	5030	5030	5030	5030	0
269	20230712	150000	111176535	5030	5030	5030	5030	0
270	20230712	145900	111176535	5030	5030	5030	5030	0
271	20230712	145800	111176535	5030	5030	5030	5030	0
272	20230712	145700	111176535	5030	5030	5030	5030	0
273	20230712	145600	111176535	5030	5020	5030	5010	54
274	20230712	145500	110905585	5020	5020	5020	5020	0
275	20230712	145400	110905585	5020	5020	5020	5020	1
276	20230712	145300	110900565	5010	5010	5010	5010	109
277	20230712	145200	110354475	5020	5020	5020	5020	10
278	20230712	145100	110304275	5020	5020	5020	5020	5
279	20230712	145000	110279175	5020	5020	5020	5020	0
280	20230712	144900	110279175	5020	5020	5020	5020	0
281	20230712	144800	110279175	5020	5020	5020	5020	3
282	20230712	144700	110264115	5020	5020	5020	5020	0
283	20230712	144600	110264115	5020	5020	5020	5020	0
284	20230712	144500	110264115	5020	5020	5020	5020	0
285	20230712	144400	110264115	5020	5020	5020	5020	2
286	20230712	144300	110254075	5010	5010	5010	5010	0
287	20230712	144200	110254075	5010	5010	5010	5010	0
288	20230712	144100	110254075	5010	5010	5010	5010	0
289	20230712	144000	110254075	5010	5010	5010	5010	0
290	20230712	143900	110254075	5010	5010	5010	5010	0
291	20230712	143800	110254075	5010	5010	5010	5010	0
292	20230712	143700	110254075	5010	5010	5010	5010	0
293	20230712	143600	110254075	5010	5010	5010	5010	0
294	20230712	143500	110254075	5010	5010	5010	5010	11
295	20230712	143400	110198965	5020	5020	5020	5020	0
296	20230712	143300	110198965	5020	5020	5020	5020	0
297	20230712	143200	110198965	5020	5020	5020	5020	0
298	20230712	143100	110198965	5020	5020	5020	5020	0
299	20230712	143000	110198965	5020	5020	5020	5020	0
300	20230712	142900	110198965	5020	5020	5020	5020	0
301	20230712	142800	110198965	5020	5020	5020	5020	0
302	20230712	142700	110198965	5020	5020	5020	5020	0
303	20230712	142600	110198965	5020	5020	5020	5020	0
304	20230712	142500	110198965	5020	5020	5020	5020	0
305	20230712	142400	110198965	5020	5020	5020	5020	0
306	20230712	142300	110198965	5020	5020	5020	5020	25
307	20230712	142200	110073465	5000	5000	5000	5000	40
308	20230712	142100	109873465	5000	5000	5000	5000	0
309	20230712	142000	109873465	5000	5000	5000	5000	0
310	20230712	141900	109873465	5000	5010	5010	5000	100
311	20230712	141800	109373435	5000	5000	5000	5000	0
312	20230712	141700	109373435	5000	5000	5000	5000	0
313	20230712	141600	109373435	5000	5000	5000	5000	0
314	20230712	141500	109373435	5000	5000	5000	5000	0
315	20230712	141400	109373435	5000	5000	5000	5000	0
316	20230712	141300	109373435	5000	4995	5000	4995	2449
317	20230712	141200	97138710	5000	5000	5000	5000	0
318	20230712	141100	97138710	5000	4995	5000	4995	380
319	20230712	141000	95238760	5000	5000	5000	5000	0
320	20230712	140900	95238760	5000	5000	5000	5000	87
321	20230712	140800	94803760	5000	5000	5000	5000	500
322	20230712	140700	92303760	5000	5000	5000	5000	0
323	20230712	140600	92303760	5000	5000	5000	5000	2
324	20230712	140500	92293760	5010	5010	5010	5010	0
325	20230712	140400	92293760	5010	5010	5010	5010	0
326	20230712	140300	92293760	5010	5010	5010	5010	0
327	20230712	140200	92293760	5010	5010	5010	5010	46
328	20230712	140100	92063300	5010	5010	5010	5010	0
329	20230712	140000	92063300	5010	5010	5010	5010	0
330	20230712	135900	92063300	5010	5010	5010	5010	0
331	20230712	135800	92063300	5010	5010	5010	5010	0
332	20230712	135700	92063300	5010	5010	5010	5010	20
333	20230712	135600	91963100	5020	5020	5020	5020	31
334	20230712	135500	91807480	5020	5020	5020	5020	4
335	20230712	135400	91787400	5010	5010	5010	5010	0
336	20230712	135300	91787400	5010	5010	5010	5010	0
337	20230712	135200	91787400	5010	5010	5010	5010	0
338	20230712	135100	91787400	5010	5010	5010	5010	0
339	20230712	135000	91787400	5010	5010	5010	5010	0
340	20230712	134900	91787400	5010	5010	5010	5010	0
341	20230712	134800	91787400	5010	5010	5010	5010	14
342	20230712	134700	91717260	5020	5020	5020	5020	4
343	20230712	134600	91697180	5020	5020	5020	5020	12
344	20230712	134500	91636940	5020	5020	5020	5020	12
345	20230712	134400	91576700	5010	5010	5010	5010	0
346	20230712	134300	91576700	5010	5010	5010	5010	0
347	20230712	134200	91576700	5010	5010	5010	5010	0
348	20230712	134100	91576700	5010	5010	5010	5010	0
349	20230712	134000	91576700	5010	5010	5010	5010	0
350	20230712	133900	91576700	5010	5010	5010	5010	200
351	20230712	133800	90574700	5000	5020	5020	5000	2905
352	20230712	133700	76041600	5020	5020	5020	5020	0
353	20230712	133600	76041600	5020	5020	5020	5020	0
354	20230712	133500	76041600	5020	5020	5020	5020	0
355	20230712	133400	76041600	5020	5020	5020	5020	0
356	20230712	133300	76041600	5020	5020	5020	5020	0
357	20230712	133200	76041600	5020	5020	5020	5020	10
358	20230712	133100	75991400	5040	5040	5040	5040	0
359	20230712	133000	75991400	5040	5040	5040	5040	0
360	20230712	132900	75991400	5040	5040	5040	5040	0
361	20230712	132800	75991400	5040	5040	5040	5040	0
362	20230712	132700	75991400	5040	5040	5040	5040	23
363	20230712	132600	75875480	5040	5040	5040	5040	2
364	20230712	132500	75865400	5030	5030	5030	5030	0
365	20230712	132400	75865400	5030	5030	5030	5030	70
366	20230712	132300	75513300	5030	5030	5030	5030	0
367	20230712	132200	75513300	5030	5030	5030	5030	31
368	20230712	132100	75357370	5030	5030	5030	5030	0
369	20230712	132000	75357370	5030	5030	5030	5030	0
370	20230712	131900	75357370	5030	5030	5030	5030	5
371	20230712	131800	75332220	5030	5030	5030	5030	0
372	20230712	131700	75332220	5030	5030	5030	5030	0
373	20230712	131600	75332220	5030	5030	5030	5030	21
374	20230712	131500	75226590	5030	5030	5030	5030	10
375	20230712	131400	75176290	5030	5030	5030	5030	0
376	20230712	131300	75176290	5030	5030	5030	5030	0
377	20230712	131200	75176290	5030	5030	5030	5030	0
378	20230712	131100	75176290	5030	5030	5030	5030	0
379	20230712	131000	75176290	5030	5030	5030	5030	1
380	20230712	130900	75171260	5030	5030	5030	5030	420
381	20230712	130800	73058660	5010	5010	5010	5010	0
382	20230712	130700	73058660	5010	5010	5010	5010	0
383	20230712	130600	73058660	5010	5010	5010	5010	0
384	20230712	130500	73058660	5010	5010	5010	5010	0
385	20230712	130400	73058660	5010	5010	5010	5010	0
386	20230712	130300	73058660	5010	5010	5010	5010	0
387	20230712	130200	73058660	5010	5010	5010	5010	0
388	20230712	130100	73058660	5010	5010	5010	5010	0
389	20230712	130000	73058660	5010	5010	5010	5010	0
390	20230712	125900	73058660	5010	5010	5010	5010	0
391	20230712	125800	73058660	5010	5010	5010	5010	0
392	20230712	125700	73058660	5010	5010	5010	5010	0
393	20230712	125600	73058660	5010	5010	5010	5010	0
394	20230712	125500	73058660	5010	5010	5010	5010	0
395	20230712	125400	73058660	5010	5010	5010	5010	0
396	20230712	125300	73058660	5010	5010	5010	5010	0
397	20230712	125200	73058660	5010	5010	5010	5010	0
398	20230712	125100	73058660	5010	5010	5010	5010	0
399	20230712	125000	73058660	5010	5010	5010	5010	0
400	20230712	124900	73058660	5010	5010	5010	5010	58
401	20230712	124800	72768080	5020	5020	5020	5020	0
402	20230712	124700	72768080	5020	5020	5020	5020	0
403	20230712	124600	72768080	5020	5020	5020	5020	0
404	20230712	124500	72768080	5020	5020	5020	5020	0
405	20230712	124400	72768080	5020	5020	5020	5020	3
406	20230712	124300	72753020	5030	5030	5030	5030	0
407	20230712	124200	72753020	5030	5030	5030	5030	0
408	20230712	124100	72753020	5030	5030	5030	5030	2
409	20230712	124000	72742960	5030	5030	5030	5030	4
410	20230712	123900	72722840	5030	5030	5030	5030	0
411	20230712	123800	72722840	5030	5030	5030	5030	0
412	20230712	123700	72722840	5030	5030	5030	5030	0
413	20230712	123600	72722840	5030	5030	5030	5030	12
414	20230712	123500	72662480	5030	5030	5030	5030	12
415	20230712	123400	72602120	5010	5010	5010	5010	0
416	20230712	123300	72602120	5010	5010	5010	5010	2
417	20230712	123200	72592100	5030	5030	5030	5030	0
418	20230712	123100	72592100	5030	5030	5030	5030	70
419	20230712	123000	72240000	5030	5030	5030	5030	1
420	20230712	122900	72234970	5020	5020	5020	5020	0
421	20230712	122800	72234970	5020	5020	5020	5020	4
422	20230712	122700	72214890	5020	5020	5020	5020	1
423	20230712	122600	72209870	5020	5020	5020	5020	0
424	20230712	122500	72209870	5020	5020	5020	5020	0
425	20230712	122400	72209870	5020	5020	5020	5020	234
426	20230712	122300	71035190	5020	5020	5020	5020	142
427	20230712	122200	70322350	5020	5020	5020	5020	347
428	20230712	122100	68580410	5030	5020	5030	5020	9
429	20230712	122000	68535200	5020	5020	5020	5020	6
430	20230712	121900	68505080	5010	5010	5010	5010	0
431	20230712	121800	68505080	5010	5010	5010	5010	0
432	20230712	121700	68505080	5010	5010	5010	5010	0
433	20230712	121600	68505080	5010	5010	5010	5010	0
434	20230712	121500	68505080	5010	5020	5030	5010	34
435	20230712	121400	68334380	5020	5020	5020	5020	1
436	20230712	121300	68329360	5020	5020	5020	5020	0
437	20230712	121200	68329360	5020	5020	5020	5020	1
438	20230712	121100	68324340	5020	5020	5020	5020	0
439	20230712	121000	68324340	5020	5020	5020	5020	0
440	20230712	120900	68324340	5020	5020	5020	5020	0
441	20230712	120800	68324340	5020	5020	5020	5020	0
442	20230712	120700	68324340	5020	5020	5020	5020	1
443	20230712	120600	68319320	5030	5030	5030	5030	0
444	20230712	120500	68319320	5030	5030	5030	5030	0
445	20230712	120400	68319320	5030	5030	5030	5030	0
446	20230712	120300	68319320	5030	5030	5030	5030	0
447	20230712	120200	68319320	5030	5030	5030	5030	0
448	20230712	120100	68319320	5030	5030	5030	5030	0
449	20230712	120000	68319320	5030	5030	5030	5030	0
450	20230712	115900	68319320	5030	5030	5030	5030	0
451	20230712	115800	68319320	5030	5030	5030	5030	1
452	20230712	115700	68314290	5030	5030	5030	5030	1
453	20230712	115600	68309260	5030	5030	5030	5030	1
454	20230712	115500	68304230	5030	5010	5030	5010	2
455	20230712	115400	68294190	5030	5030	5030	5030	0
456	20230712	115300	68294190	5030	5030	5030	5030	1
457	20230712	115200	68289160	5010	5010	5010	5010	0
458	20230712	115100	68289160	5010	5010	5010	5010	0
459	20230712	115000	68289160	5010	5010	5010	5010	1
460	20230712	114900	68284150	5020	5020	5020	5020	1
461	20230712	114800	68279130	5010	5010	5010	5010	0
462	20230712	114700	68279130	5010	5010	5010	5010	0
463	20230712	114600	68279130	5010	5010	5010	5010	31
464	20230712	114500	68123820	5030	5030	5030	5030	0
465	20230712	114400	68123820	5030	5030	5030	5030	0
466	20230712	114300	68123820	5030	5030	5030	5030	0
467	20230712	114200	68123820	5030	5030	5030	5030	1
468	20230712	114100	68118790	5020	5020	5020	5020	200
469	20230712	114000	67114790	5020	5020	5020	5020	1
470	20230712	113900	67109770	5000	5000	5000	5000	1
471	20230712	113800	67104770	5000	5000	5000	5000	0
472	20230712	113700	67104770	5000	5020	5020	5000	1227
473	20230712	113600	60951770	5000	5000	5000	5000	14
474	20230712	113500	60881770	5000	5000	5000	5000	3
475	20230712	113400	60866770	5020	5020	5020	5020	0
476	20230712	113300	60866770	5020	5020	5020	5020	0
477	20230712	113200	60866770	5020	5020	5020	5020	0
478	20230712	113100	60866770	5020	5020	5020	5020	0
479	20230712	113000	60866770	5020	5020	5020	5020	0
480	20230712	112900	60866770	5020	5020	5020	5020	0
481	20230712	112800	60866770	5020	5020	5020	5020	0
482	20230712	112700	60866770	5020	5020	5020	5020	0
483	20230712	112600	60866770	5020	5020	5020	5020	0
484	20230712	112500	60866770	5020	5020	5020	5020	26
485	20230712	112400	60736250	5000	5000	5000	5000	0
486	20230712	112300	60736250	5000	5000	5000	5000	0
487	20230712	112200	60736250	5000	5000	5000	5000	0
488	20230712	112100	60736250	5000	5000	5000	5000	0
489	20230712	112000	60736250	5000	5000	5000	5000	0
490	20230712	111900	60736250	5000	5000	5000	5000	0
491	20230712	111800	60736250	5000	5000	5000	5000	0
492	20230712	111700	60736250	5000	5000	5000	5000	90
493	20230712	111600	60286250	5000	5000	5000	5000	100
494	20230712	111500	59786250	5010	5010	5010	5010	2
495	20230712	111400	59776230	5010	5010	5010	5010	10
496	20230712	111300	59726130	5010	5010	5010	5010	4
497	20230712	111200	59706090	5000	5000	5000	5000	0
498	20230712	111100	59706090	5000	5000	5000	5000	0
499	20230712	111000	59706090	5000	5000	5000	5000	52
500	20230712	110900	59446090	5020	5020	5020	5020	0
501	20230712	110800	59446090	5020	5020	5020	5020	0
502	20230712	110700	59446090	5020	5020	5020	5020	0
503	20230712	110600	59446090	5020	5020	5020	5020	0
504	20230712	110500	59446090	5020	5020	5020	5020	10
505	20230712	110400	59395890	5020	5020	5020	5020	5
506	20230712	110300	59370790	5000	5000	5000	5000	0
507	20230712	110200	59370790	5000	5000	5000	5000	0
508	20230712	110100	59370790	5000	5000	5000	5000	514
509	20230712	110000	56800790	5000	5020	5020	5000	940
510	20230712	105900	52096550	5020	5020	5020	5020	0
511	20230712	105800	52096550	5020	5020	5020	5020	0
512	20230712	105700	52096550	5020	5020	5020	5020	0
513	20230712	105600	52096550	5020	5020	5020	5020	0
514	20230712	105500	52096550	5020	5020	5020	5020	0
515	20230712	105400	52096550	5020	5020	5020	5020	2
516	20230712	105300	52086510	5020	5020	5020	5020	0
517	20230712	105200	52086510	5020	5020	5020	5020	0
518	20230712	105100	52086510	5020	5020	5020	5020	0
519	20230712	105000	52086510	5020	5020	5020	5020	0
520	20230712	104900	52086510	5020	5020	5020	5020	110
521	20230712	104800	51534310	5010	5010	5010	5010	2
522	20230712	104700	51524290	5010	5010	5010	5010	0
523	20230712	104600	51524290	5010	5010	5010	5010	0
524	20230712	104500	51524290	5010	5010	5010	5010	1
525	20230712	104400	51519280	5000	5000	5000	5000	0
526	20230712	104300	51519280	5000	5000	5000	5000	0
527	20230712	104200	51519280	5000	5000	5000	5000	0
528	20230712	104100	51519280	5000	5000	5000	5000	0
529	20230712	104000	51519280	5000	5000	5000	5000	2
530	20230712	103900	51509280	5000	5000	5000	5000	0
531	20230712	103800	51509280	5000	5000	5000	5000	0
532	20230712	103700	51509280	5000	5000	5000	5000	0
533	20230712	103600	51509280	5000	5000	5000	5000	0
534	20230712	103500	51509280	5000	5000	5000	5000	0
535	20230712	103400	51509280	5000	5000	5000	5000	0
536	20230712	103300	51509280	5000	5010	5010	5000	110
537	20230712	103200	50958780	5010	5010	5010	5010	0
538	20230712	103100	50958780	5010	5010	5010	5010	0
539	20230712	103000	50958780	5010	5010	5010	5010	1
540	20230712	102900	50953770	5000	5000	5000	5000	0
541	20230712	102800	50953770	5000	5000	5000	5000	0
542	20230712	102700	50953770	5000	5000	5000	5000	0
543	20230712	102600	50953770	5000	5000	5000	5000	0
544	20230712	102500	50953770	5000	5000	5000	5000	0
545	20230712	102400	50953770	5000	5010	5010	5000	2673
546	20230712	102300	37576220	5010	5010	5010	5010	0
547	20230712	102200	37576220	5010	5010	5010	5010	0
548	20230712	102100	37576220	5010	5020	5020	5010	380
549	20230712	102000	35668660	5030	5030	5030	5030	0
550	20230712	101900	35668660	5030	5030	5030	5030	0
551	20230712	101800	35668660	5030	5030	5030	5030	0
552	20230712	101700	35668660	5030	5030	5030	5030	0
553	20230712	101600	35668660	5030	5030	5030	5030	18
554	20230712	101500	35578120	5030	5030	5030	5030	8
555	20230712	101400	35537880	5010	5010	5010	5010	0
556	20230712	101300	35537880	5010	5010	5010	5010	0
557	20230712	101200	35537880	5010	5010	5010	5010	0
558	20230712	101100	35537880	5010	5010	5010	5010	0
559	20230712	101000	35537880	5010	5010	5010	5010	0
560	20230712	100900	35537880	5010	5010	5010	5010	0
561	20230712	100800	35537880	5010	5010	5010	5010	0
562	20230712	100700	35537880	5010	5010	5010	5010	0
563	20230712	100600	35537880	5010	5010	5010	5010	0
564	20230712	100500	35537880	5010	5010	5010	5010	0
565	20230712	100400	35537880	5010	5010	5010	5010	0
566	20230712	100300	35537880	5010	5010	5010	5010	87
567	20230712	100200	35102010	5020	5020	5020	5020	486
568	20230712	100100	32662290	5020	5020	5020	5020	5
569	20230712	100000	32637190	5020	5020	5020	5020	0
570	20230712	095900	32637190	5020	5020	5020	5020	0
571	20230712	095800	32637190	5020	5020	5020	5020	20
572	20230712	095700	32536790	5020	5020	5020	5020	0
573	20230712	095600	32536790	5020	5020	5020	5020	0
574	20230712	095500	32536790	5020	5030	5030	5020	101
575	20230712	095400	32029760	5030	5030	5030	5030	0
576	20230712	095300	32029760	5030	5030	5030	5030	1
577	20230712	095200	32024730	5020	5020	5020	5020	0
578	20230712	095100	32024730	5020	5020	5020	5020	0
579	20230712	095000	32024730	5020	5020	5020	5020	113
580	20230712	094900	31457470	5020	5020	5020	5020	0
581	20230712	094800	31457470	5020	5030	5030	5020	424
582	20230712	094700	29328790	5010	5010	5010	5010	0
583	20230712	094600	29328790	5010	5010	5010	5010	0
584	20230712	094500	29328790	5010	5010	5010	5010	100
585	20230712	094400	28827790	5020	5020	5020	5010	101
586	20230712	094300	28321260	5020	5020	5020	5020	0
587	20230712	094200	28321260	5020	5020	5020	5020	295
588	20230712	094100	26840360	5020	5020	5020	5020	0
589	20230712	094000	26840360	5020	5020	5020	5020	42
590	20230712	093900	26629520	5020	5020	5020	5020	89
591	20230712	093800	26182740	5020	5020	5020	5020	0
592	20230712	093700	26182740	5020	5020	5020	5020	80
593	20230712	093600	25781140	5010	5010	5010	5010	300
594	20230712	093500	24278140	5020	5020	5020	5020	0
595	20230712	093400	24278140	5020	5020	5020	5020	0
596	20230712	093300	24278140	5020	5020	5020	5020	1
597	20230712	093200	24273120	5020	5020	5020	5020	1
598	20230712	093100	24268100	5020	5020	5020	5020	0
599	20230712	093000	24268100	5020	5020	5020	5020	11
600	20230712	092900	24212880	5020	5020	5020	5020	2
601	20230712	092800	24202840	5020	5020	5020	5020	163
602	20230712	092700	23384580	5020	5020	5020	5020	0
603	20230712	092600	23384580	5020	5020	5020	5020	0
604	20230712	092500	23384580	5020	5020	5020	5020	8
605	20230712	092400	23344420	5020	5020	5020	5020	50
606	20230712	092300	23093420	5020	5020	5020	5020	1
607	20230712	092200	23088400	5020	5020	5020	5020	10
608	20230712	092100	23038200	5020	5020	5020	5020	80
609	20230712	092000	22636600	5020	5020	5020	5020	10
610	20230712	091900	22586400	5020	5020	5020	5020	0
611	20230712	091800	22586400	5020	5010	5020	5010	146
612	20230712	091700	21853530	5010	5010	5010	5010	0
613	20230712	091600	21853530	5010	5020	5020	5010	6
614	20230712	091500	21823420	5010	5020	5020	5010	538
615	20230712	091400	19122670	5010	5020	5030	5010	80
616	20230712	091300	18721380	5020	5020	5020	5020	0
617	20230712	091200	18721380	5020	5020	5020	5020	1
618	20230712	091100	18716360	5020	5020	5020	5020	5
619	20230712	091000	18691260	5000	5010	5010	5000	715
620	20230712	090900	15115050	5010	5010	5010	5010	0
621	20230712	090800	15115050	5010	5010	5010	5000	1700
622	20230712	090700	6608050	5010	5030	5030	5010	330
623	20230712	090600	4952420	5050	5050	5050	5050	26
624	20230712	090500	4821120	5030	5030	5030	5030	505
625	20230712	090400	2280970	5010	5010	5010	5010	0
626	20230712	090300	2280970	5010	5030	5030	5010	300
627	20230712	090200	777540	5030	5030	5030	5030	7
628	20230712	090100	742330	5050	5040	5050	5040	3
629	20230712	090000	727200	5050	5050	5050	5050	144