KissMeData/030610/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	190500	118583960	5040	5040	5040	5040	389
3	20230711	190400	118583960	5040	5040	5040	5040	0
4	20230711	190300	118583960	5040	5040	5040	5040	0
5	20230711	190200	118583960	5040	5040	5040	5040	0
6	20230711	190100	118583960	5040	5040	5040	5040	0
7	20230711	190000	118583960	5040	5040	5040	5040	0
8	20230711	185900	118583960	5040	5040	5040	5040	0
9	20230711	185800	118583960	5040	5040	5040	5040	0
10	20230711	185700	118583960	5040	5040	5040	5040	0
11	20230711	185600	118583960	5040	5040	5040	5040	0
12	20230711	185500	118583960	5040	5040	5040	5040	0
13	20230711	185400	118583960	5040	5040	5040	5040	0
14	20230711	185300	118583960	5040	5040	5040	5040	0
15	20230711	185200	118583960	5040	5040	5040	5040	0
16	20230711	185100	118583960	5040	5040	5040	5040	0
17	20230711	185000	118583960	5040	5040	5040	5040	0
18	20230711	184900	118583960	5040	5040	5040	5040	0
19	20230711	184800	118583960	5040	5040	5040	5040	0
20	20230711	184700	118583960	5040	5040	5040	5040	0
21	20230711	184600	118583960	5040	5040	5040	5040	0
22	20230711	184500	118583960	5040	5040	5040	5040	0
23	20230711	184400	118583960	5040	5040	5040	5040	0
24	20230711	184300	118583960	5040	5040	5040	5040	0
25	20230711	184200	118583960	5040	5040	5040	5040	0
26	20230711	184100	118583960	5040	5040	5040	5040	0
27	20230711	184000	118583960	5040	5040	5040	5040	0
28	20230711	183900	118583960	5040	5040	5040	5040	0
29	20230711	183800	118583960	5040	5040	5040	5040	0
30	20230711	183700	118583960	5040	5040	5040	5040	0
31	20230711	183600	118583960	5040	5040	5040	5040	0
32	20230711	183500	118583960	5040	5040	5040	5040	389
33	20230711	183400	118583960	5040	5040	5040	5040	0
34	20230711	183300	118583960	5040	5040	5040	5040	0
35	20230711	183200	118583960	5040	5040	5040	5040	0
36	20230711	183100	118583960	5040	5040	5040	5040	0
37	20230711	183000	118583960	5040	5040	5040	5040	0
38	20230711	182900	118583960	5040	5040	5040	5040	0
39	20230711	182800	118583960	5040	5040	5040	5040	0
40	20230711	182700	118583960	5040	5040	5040	5040	0
41	20230711	182600	118583960	5040	5040	5040	5040	0
42	20230711	182500	118583960	5040	5040	5040	5040	0
43	20230711	182400	118583960	5040	5040	5040	5040	0
44	20230711	182300	118583960	5040	5040	5040	5040	0
45	20230711	182200	118583960	5040	5040	5040	5040	0
46	20230711	182100	118583960	5040	5040	5040	5040	0
47	20230711	182000	118583960	5040	5040	5040	5040	0
48	20230711	181900	118583960	5040	5040	5040	5040	0
49	20230711	181800	118583960	5040	5040	5040	5040	0
50	20230711	181700	118583960	5040	5040	5040	5040	0
51	20230711	181600	118583960	5040	5040	5040	5040	0
52	20230711	181500	118583960	5040	5040	5040	5040	0
53	20230711	181400	118583960	5040	5040	5040	5040	0
54	20230711	181300	118583960	5040	5040	5040	5040	0
55	20230711	181200	118583960	5040	5040	5040	5040	0
56	20230711	181100	118583960	5040	5040	5040	5040	0
57	20230711	181000	118583960	5040	5040	5040	5040	0
58	20230711	180900	118583960	5040	5040	5040	5040	0
59	20230711	180800	118583960	5040	5040	5040	5040	0
60	20230711	180700	118583960	5040	5040	5040	5040	0
61	20230711	180600	118583960	5040	5040	5040	5040	0
62	20230711	180500	118583960	5040	5040	5040	5040	389
63	20230711	180400	118583960	5040	5040	5040	5040	0
64	20230711	180300	118583960	5040	5040	5040	5040	0
65	20230711	180200	118583960	5040	5040	5040	5040	0
66	20230711	180100	118583960	5040	5040	5040	5040	0
67	20230711	180000	118583960	5040	5040	5040	5040	0
68	20230711	175900	118583960	5040	5040	5040	5040	0
69	20230711	175800	118583960	5040	5040	5040	5040	0
70	20230711	175700	118583960	5040	5040	5040	5040	0
71	20230711	175600	118583960	5040	5040	5040	5040	0
72	20230711	175500	118583960	5040	5040	5040	5040	0
73	20230711	175400	118583960	5040	5040	5040	5040	0
74	20230711	175300	118583960	5040	5040	5040	5040	0
75	20230711	175200	118583960	5040	5040	5040	5040	0
76	20230711	175100	118583960	5040	5040	5040	5040	0
77	20230711	175000	118583960	5040	5040	5040	5040	0
78	20230711	174900	118583960	5040	5040	5040	5040	0
79	20230711	174800	118583960	5040	5040	5040	5040	0
80	20230711	174700	118583960	5040	5040	5040	5040	0
81	20230711	174600	118583960	5040	5040	5040	5040	0
82	20230711	174500	118583960	5040	5040	5040	5040	0
83	20230711	174400	118583960	5040	5040	5040	5040	0
84	20230711	174300	118583960	5040	5040	5040	5040	0
85	20230711	174200	118583960	5040	5040	5040	5040	0
86	20230711	174100	118583960	5040	5040	5040	5040	0
87	20230711	174000	118583960	5040	5040	5040	5040	0
88	20230711	173900	118583960	5040	5040	5040	5040	0
89	20230711	173800	118583960	5040	5040	5040	5040	0
90	20230711	173700	118583960	5040	5040	5040	5040	0
91	20230711	173600	118583960	5040	5040	5040	5040	0
92	20230711	173500	118583960	5040	5040	5040	5040	389
93	20230711	173400	118583960	5040	5040	5040	5040	0
94	20230711	173300	118583960	5040	5040	5040	5040	0
95	20230711	173200	118583960	5040	5040	5040	5040	0
96	20230711	173100	118583960	5040	5040	5040	5040	0
97	20230711	173000	118583960	5040	5040	5040	5040	0
98	20230711	172900	118583960	5040	5040	5040	5040	0
99	20230711	172800	118583960	5040	5040	5040	5040	0
100	20230711	172700	118583960	5040	5040	5040	5040	0
101	20230711	172600	118583960	5040	5040	5040	5040	0
102	20230711	172500	118583960	5040	5040	5040	5040	0
103	20230711	172400	118583960	5040	5040	5040	5040	0
104	20230711	172300	118583960	5040	5040	5040	5040	0
105	20230711	172200	118583960	5040	5040	5040	5040	0
106	20230711	172100	118583960	5040	5040	5040	5040	0
107	20230711	172000	118583960	5040	5040	5040	5040	0
108	20230711	171900	118583960	5040	5040	5040	5040	0
109	20230711	171800	118583960	5040	5040	5040	5040	0
110	20230711	171700	118583960	5040	5040	5040	5040	0
111	20230711	171600	118583960	5040	5040	5040	5040	0
112	20230711	171500	118583960	5040	5040	5040	5040	0
113	20230711	171400	118583960	5040	5040	5040	5040	0
114	20230711	171300	118583960	5040	5040	5040	5040	0
115	20230711	171200	118583960	5040	5040	5040	5040	0
116	20230711	171100	118583960	5040	5040	5040	5040	0
117	20230711	171000	118583960	5040	5040	5040	5040	0
118	20230711	170900	118583960	5040	5040	5040	5040	0
119	20230711	170800	118583960	5040	5040	5040	5040	0
120	20230711	170700	118583960	5040	5040	5040	5040	0
121	20230711	170600	118583960	5040	5040	5040	5040	0
122	20230711	170500	118583960	5040	5040	5040	5040	389
123	20230711	170400	118583960	5040	5040	5040	5040	0
124	20230711	170300	118583960	5040	5040	5040	5040	0
125	20230711	170200	118583960	5040	5040	5040	5040	0
126	20230711	170100	118583960	5040	5040	5040	5040	0
127	20230711	170000	118583960	5040	5040	5040	5040	0
128	20230711	165900	118583960	5040	5040	5040	5040	0
129	20230711	165800	118583960	5040	5040	5040	5040	0
130	20230711	165700	118583960	5040	5040	5040	5040	0
131	20230711	165600	118583960	5040	5040	5040	5040	0
132	20230711	165500	118583960	5040	5040	5040	5040	0
133	20230711	165400	118583960	5040	5040	5040	5040	0
134	20230711	165300	118583960	5040	5040	5040	5040	0
135	20230711	165200	118583960	5040	5040	5040	5040	0
136	20230711	165100	118583960	5040	5040	5040	5040	0
137	20230711	165000	118583960	5040	5040	5040	5040	0
138	20230711	164900	118583960	5040	5040	5040	5040	0
139	20230711	164800	118583960	5040	5040	5040	5040	0
140	20230711	164700	118583960	5040	5040	5040	5040	0
141	20230711	164600	118583960	5040	5040	5040	5040	0
142	20230711	164500	118583960	5040	5040	5040	5040	0
143	20230711	164400	118583960	5040	5040	5040	5040	0
144	20230711	164300	118583960	5040	5040	5040	5040	0
145	20230711	164200	118583960	5040	5040	5040	5040	0
146	20230711	164100	118583960	5040	5040	5040	5040	0
147	20230711	164000	118583960	5040	5040	5040	5040	0
148	20230711	163900	118583960	5040	5040	5040	5040	0
149	20230711	163800	118583960	5040	5040	5040	5040	0
150	20230711	163700	118583960	5040	5040	5040	5040	0
151	20230711	163600	118583960	5040	5040	5040	5040	0
152	20230711	163500	118583960	5040	5040	5040	5040	389
153	20230711	163400	118583960	5040	5040	5040	5040	0
154	20230711	163300	118583960	5040	5040	5040	5040	0
155	20230711	163200	118583960	5040	5040	5040	5040	0
156	20230711	163100	118583960	5040	5040	5040	5040	0
157	20230711	163000	118583960	5040	5040	5040	5040	0
158	20230711	162900	118583960	5040	5040	5040	5040	0
159	20230711	162800	118583960	5040	5040	5040	5040	0
160	20230711	162700	118583960	5040	5040	5040	5040	0
161	20230711	162600	118583960	5040	5040	5040	5040	0
162	20230711	162500	118583960	5040	5040	5040	5040	0
163	20230711	162400	118583960	5040	5040	5040	5040	0
164	20230711	162300	118583960	5040	5040	5040	5040	0
165	20230711	162200	118583960	5040	5040	5040	5040	0
166	20230711	162100	118583960	5040	5040	5040	5040	0
167	20230711	162000	118583960	5040	5040	5040	5040	0
168	20230711	161900	118583960	5040	5040	5040	5040	0
169	20230711	161800	118583960	5040	5040	5040	5040	0
170	20230711	161700	118583960	5040	5040	5040	5040	0
171	20230711	161600	118583960	5040	5040	5040	5040	0
172	20230711	161500	118583960	5040	5040	5040	5040	0
173	20230711	161400	118583960	5040	5040	5040	5040	0
174	20230711	161300	118583960	5040	5040	5040	5040	0
175	20230711	161200	118583960	5040	5040	5040	5040	0
176	20230711	161100	118583960	5040	5040	5040	5040	0
177	20230711	161000	118583960	5040	5040	5040	5040	0
178	20230711	160900	118583960	5040	5040	5040	5040	0
179	20230711	160800	118583960	5040	5040	5040	5040	0
180	20230711	160700	118583960	5040	5040	5040	5040	0
181	20230711	160600	118583960	5040	5040	5040	5040	0
182	20230711	160500	118583960	5040	5040	5040	5040	389
183	20230711	160400	118583960	5040	5040	5040	5040	0
184	20230711	160300	118583960	5040	5040	5040	5040	0
185	20230711	160200	118583960	5040	5040	5040	5040	0
186	20230711	160100	118583960	5040	5040	5040	5040	0
187	20230711	160000	118583960	5040	5040	5040	5040	0
188	20230711	155900	118583960	5040	5040	5040	5040	0
189	20230711	155800	118583960	5040	5040	5040	5040	0
190	20230711	155700	118583960	5040	5040	5040	5040	0
191	20230711	155600	118583960	5040	5040	5040	5040	0
192	20230711	155500	118583960	5040	5040	5040	5040	0
193	20230711	155400	118583960	5040	5040	5040	5040	0
194	20230711	155300	118583960	5040	5040	5040	5040	0
195	20230711	155200	118583960	5040	5040	5040	5040	0
196	20230711	155100	118583960	5040	5040	5040	5040	0
197	20230711	155000	118583960	5040	5040	5040	5040	0
198	20230711	154900	118583960	5040	5040	5040	5040	0
199	20230711	154800	118583960	5040	5040	5040	5040	0
200	20230711	154700	118583960	5040	5040	5040	5040	0
201	20230711	154600	118583960	5040	5040	5040	5040	0
202	20230711	154500	118583960	5040	5040	5040	5040	0
203	20230711	154400	118583960	5040	5040	5040	5040	0
204	20230711	154300	118583960	5040	5040	5040	5040	0
205	20230711	154200	118583960	5040	5040	5040	5040	0
206	20230711	154100	118583960	5040	5040	5040	5040	0
207	20230711	154000	118583960	5040	5040	5040	5040	0
208	20230711	153900	118583960	5040	5040	5040	5040	0
209	20230711	153800	118583960	5040	5040	5040	5040	0
210	20230711	153700	118583960	5040	5040	5040	5040	0
211	20230711	153600	118583960	5040	5040	5040	5040	0
212	20230711	153500	118583960	5040	5040	5040	5040	389
213	20230711	153400	118583960	5040	5040	5040	5040	0
214	20230711	153300	118583960	5040	5040	5040	5040	0
215	20230711	153200	118583960	5040	5040	5040	5040	0
216	20230711	153100	118583960	5040	5040	5040	5040	0
217	20230711	153000	118583960	5040	5040	5040	5040	389
218	20230711	152900	116623400	5050	5050	5050	5050	0
219	20230711	152800	116623400	5050	5050	5050	5050	0
220	20230711	152700	116623400	5050	5050	5050	5050	0
221	20230711	152600	116623400	5050	5050	5050	5050	0
222	20230711	152500	116623400	5050	5050	5050	5050	0
223	20230711	152400	116623400	5050	5050	5050	5050	0
224	20230711	152300	116623400	5050	5050	5050	5050	0
225	20230711	152200	116623400	5050	5050	5050	5050	0
226	20230711	152100	116623400	5050	5050	5050	5050	0
227	20230711	152000	116623400	5050	5050	5050	5050	0
228	20230711	151900	116623400	5050	5030	5050	5030	4
229	20230711	151800	116603220	5030	5030	5030	5030	49
230	20230711	151700	116356750	5040	5040	5040	5040	0
231	20230711	151600	116356750	5040	5040	5040	5040	118
232	20230711	151500	115762030	5040	5040	5040	5040	382
233	20230711	151400	113836750	5030	5030	5030	5030	0
234	20230711	151300	113836750	5030	5030	5030	5030	0
235	20230711	151200	113836750	5030	5030	5030	5030	1250
236	20230711	151100	107549250	5040	5040	5040	5040	154
237	20230711	151000	106773090	5040	5040	5040	5030	517
238	20230711	150900	104172340	5040	5040	5040	5040	14
239	20230711	150800	104101780	5040	5030	5040	5030	46
240	20230711	150700	103869960	5030	5040	5040	5030	3
241	20230711	150600	103854850	5040	5040	5040	5040	153
242	20230711	150500	103083730	5030	5030	5030	5030	0
243	20230711	150400	103083730	5030	5030	5030	5030	0
244	20230711	150300	103083730	5030	5030	5030	5030	0
245	20230711	150200	103083730	5030	5040	5040	5030	7
246	20230711	150100	103048470	5030	5030	5030	5030	1
247	20230711	150000	103043440	5030	5030	5030	5030	2
248	20230711	145900	103033380	5030	5030	5030	5030	9
249	20230711	145800	102988110	5030	5040	5040	5030	29
250	20230711	145700	102842230	5030	5030	5030	5030	105
251	20230711	145600	102314080	5030	5040	5040	5030	953
252	20230711	145500	97513100	5030	5040	5040	5030	7
253	20230711	145400	97477840	5040	5040	5040	5040	1
254	20230711	145300	97472800	5030	5030	5030	5030	0
255	20230711	145200	97472800	5030	5030	5030	5030	0
256	20230711	145100	97472800	5030	5030	5030	5030	1
257	20230711	145000	97467770	5030	5030	5030	5030	2
258	20230711	144900	97457710	5030	5040	5040	5030	26
259	20230711	144800	97326730	5030	5040	5040	5030	4
260	20230711	144700	97306600	5030	5030	5030	5030	8
261	20230711	144600	97266360	5030	5030	5030	5030	110
262	20230711	144500	96713060	5040	5040	5040	5040	0
263	20230711	144400	96713060	5040	5040	5040	5040	0
264	20230711	144300	96713060	5040	5040	5040	5040	0
265	20230711	144200	96713060	5040	5020	5040	5020	282
266	20230711	144100	95297400	5010	5010	5010	5010	0
267	20230711	144000	95297400	5010	5010	5010	5010	1
268	20230711	143900	95292390	5010	5010	5010	5010	4
269	20230711	143800	95272350	5010	5010	5010	5010	11
270	20230711	143700	95217240	5010	5010	5010	5010	37
271	20230711	143600	95031870	5010	5010	5010	5010	124
272	20230711	143500	94410630	5020	5020	5020	5020	4
273	20230711	143400	94390550	5020	5020	5020	5020	1
274	20230711	143300	94385530	5010	5000	5010	5000	501
275	20230711	143200	91876520	5010	5010	5010	5010	35
276	20230711	143100	91701170	5030	5030	5030	5030	0
277	20230711	143000	91701170	5030	5010	5030	5010	5
278	20230711	142900	91676100	5010	5010	5010	5000	333
279	20230711	142800	90008940	5010	5010	5010	5010	75
280	20230711	142700	89633190	5010	5010	5010	5010	106
281	20230711	142600	89102130	5010	5010	5010	5010	675
282	20230711	142500	85720380	5020	5010	5020	5010	108
283	20230711	142400	85179240	5020	5030	5030	5020	250
284	20230711	142300	83923900	5020	5020	5020	5020	138
285	20230711	142200	83231140	5020	5020	5020	5020	194
286	20230711	142100	82257260	5020	5020	5020	5020	116
287	20230711	142000	81674940	5020	5020	5020	5020	193
288	20230711	141900	80706080	5020	5020	5020	5020	149
289	20230711	141800	79958100	5020	5020	5020	5020	184
290	20230711	141700	79034420	5020	5020	5020	5020	144
291	20230711	141600	78311540	5020	5010	5020	5010	186
292	20230711	141500	77379510	5010	5010	5010	5010	108
293	20230711	141400	76838430	5010	5020	5020	5010	168
294	20230711	141300	75996690	5020	5010	5020	5010	416
295	20230711	141200	73909530	5020	5020	5020	5020	44
296	20230711	141100	73688650	5020	5020	5020	5020	126
297	20230711	141000	73056130	5020	5020	5020	5020	149
298	20230711	140900	72308150	5020	5020	5020	5020	157
299	20230711	140800	71520010	5020	5020	5020	5020	0
300	20230711	140700	71520010	5020	5020	5020	5020	378
301	20230711	140600	69622450	5020	5030	5030	5020	212
302	20230711	140500	68558110	5020	5020	5020	5020	107
303	20230711	140400	68020970	5030	5020	5030	5020	166
304	20230711	140300	67187570	5030	5030	5030	5030	0
305	20230711	140200	67187570	5030	5030	5030	5030	211
306	20230711	140100	66126240	5030	5030	5030	5030	130
307	20230711	140000	65472340	5030	5030	5030	5030	147
308	20230711	135900	64732930	5030	5030	5030	5030	133
309	20230711	135800	64063940	5030	5030	5030	5030	163
310	20230711	135700	63244050	5030	5030	5030	5030	1
311	20230711	135600	63239020	5040	5030	5040	5030	139
312	20230711	135500	62538840	5030	5030	5030	5030	9
313	20230711	135400	62493570	5050	5050	5050	5050	0
314	20230711	135300	62493570	5050	5050	5050	5050	0
315	20230711	135200	62493570	5050	5050	5050	5050	2
316	20230711	135100	62483470	5060	5060	5060	5060	0
317	20230711	135000	62483470	5060	5060	5060	5060	0
318	20230711	134900	62483470	5060	5060	5060	5060	0
319	20230711	134800	62483470	5060	5060	5060	5060	0
320	20230711	134700	62483470	5060	5060	5060	5060	0
321	20230711	134600	62483470	5060	5060	5060	5060	0
322	20230711	134500	62483470	5060	5060	5060	5060	0
323	20230711	134400	62483470	5060	5060	5060	5060	0
324	20230711	134300	62483470	5060	5060	5060	5060	0
325	20230711	134200	62483470	5060	5060	5060	5060	0
326	20230711	134100	62483470	5060	5030	5060	5030	206
327	20230711	134000	61446150	5040	5040	5040	5040	0
328	20230711	133900	61446150	5040	5040	5040	5040	5
329	20230711	133800	61420950	5030	5040	5040	5030	2201
330	20230711	133700	50344910	5060	5060	5060	5060	0
331	20230711	133600	50344910	5060	5060	5060	5060	3
332	20230711	133500	50329730	5060	5060	5060	5060	0
333	20230711	133400	50329730	5060	5060	5060	5060	0
334	20230711	133300	50329730	5060	5060	5060	5060	0
335	20230711	133200	50329730	5060	5060	5060	5060	0
336	20230711	133100	50329730	5060	5060	5060	5060	0
337	20230711	133000	50329730	5060	5060	5060	5060	0
338	20230711	132900	50329730	5060	5060	5060	5060	0
339	20230711	132800	50329730	5060	5060	5060	5060	0
340	20230711	132700	50329730	5060	5060	5060	5060	2
341	20230711	132600	50319610	5050	5050	5050	5050	0
342	20230711	132500	50319610	5050	5050	5050	5050	0
343	20230711	132400	50319610	5050	5050	5050	5050	0
344	20230711	132300	50319610	5050	5050	5050	5050	0
345	20230711	132200	50319610	5050	5050	5050	5050	0
346	20230711	132100	50319610	5050	5050	5050	5050	0
347	20230711	132000	50319610	5050	5050	5050	5050	0
348	20230711	131900	50319610	5050	5050	5050	5050	0
349	20230711	131800	50319610	5050	5050	5050	5050	20
350	20230711	131700	50218610	5060	5060	5060	5060	0
351	20230711	131600	50218610	5060	5060	5060	5060	0
352	20230711	131500	50218610	5060	5060	5060	5060	0
353	20230711	131400	50218610	5060	5060	5060	5060	0
354	20230711	131300	50218610	5060	5060	5060	5060	0
355	20230711	131200	50218610	5060	5060	5060	5060	0
356	20230711	131100	50218610	5060	5060	5060	5060	0
357	20230711	131000	50218610	5060	5060	5060	5060	0
358	20230711	130900	50218610	5060	5060	5060	5060	0
359	20230711	130800	50218610	5060	5060	5060	5060	0
360	20230711	130700	50218610	5060	5060	5060	5060	0
361	20230711	130600	50218610	5060	5060	5060	5060	0
362	20230711	130500	50218610	5060	5060	5060	5060	0
363	20230711	130400	50218610	5060	5060	5060	5060	0
364	20230711	130300	50218610	5060	5060	5060	5060	0
365	20230711	130200	50218610	5060	5060	5060	5060	10
366	20230711	130100	50168010	5060	5060	5060	5060	0
367	20230711	130000	50168010	5060	5060	5060	5060	0
368	20230711	125900	50168010	5060	5060	5060	5060	0
369	20230711	125800	50168010	5060	5060	5060	5060	0
370	20230711	125700	50168010	5060	5060	5060	5060	0
371	20230711	125600	50168010	5060	5060	5060	5060	0
372	20230711	125500	50168010	5060	5060	5060	5060	5
373	20230711	125400	50142710	5060	5060	5060	5060	0
374	20230711	125300	50142710	5060	5060	5060	5060	0
375	20230711	125200	50142710	5060	5060	5060	5060	0
376	20230711	125100	50142710	5060	5060	5060	5060	0
377	20230711	125000	50142710	5060	5060	5060	5060	0
378	20230711	124900	50142710	5060	5060	5060	5060	0
379	20230711	124800	50142710	5060	5050	5060	5050	250
380	20230711	124700	48878470	5050	5050	5050	5050	74
381	20230711	124600	48504770	5040	5040	5040	5040	0
382	20230711	124500	48504770	5040	5040	5040	5040	0
383	20230711	124400	48504770	5040	5040	5040	5040	4
384	20230711	124300	48484610	5040	5040	5040	5040	0
385	20230711	124200	48484610	5040	5040	5040	5040	9
386	20230711	124100	48439250	5040	5040	5040	5040	100
387	20230711	124000	47935250	5040	5040	5040	5040	20
388	20230711	123900	47834450	5040	5040	5040	5040	10
389	20230711	123800	47784050	5040	5040	5040	5040	265
390	20230711	123700	46448450	5040	5040	5040	5040	0
391	20230711	123600	46448450	5040	5040	5040	5040	0
392	20230711	123500	46448450	5040	5040	5040	5040	1005
393	20230711	123400	41383250	5050	5050	5050	5050	0
394	20230711	123300	41383250	5050	5050	5050	5050	0
395	20230711	123200	41383250	5050	5050	5050	5050	0
396	20230711	123100	41383250	5050	5050	5050	5050	0
397	20230711	123000	41383250	5050	5050	5050	5050	0
398	20230711	122900	41383250	5050	5050	5050	5050	104
399	20230711	122800	40858050	5050	5050	5050	5050	0
400	20230711	122700	40858050	5050	5050	5050	5050	0
401	20230711	122600	40858050	5050	5050	5050	5050	0
402	20230711	122500	40858050	5050	5050	5050	5050	0
403	20230711	122400	40858050	5050	5050	5050	5050	0
404	20230711	122300	40858050	5050	5050	5050	5050	0
405	20230711	122200	40858050	5050	5050	5050	5050	0
406	20230711	122100	40858050	5050	5050	5050	5050	0
407	20230711	122000	40858050	5050	5050	5050	5050	0
408	20230711	121900	40858050	5050	5050	5050	5050	0
409	20230711	121800	40858050	5050	5050	5050	5050	0
410	20230711	121700	40858050	5050	5050	5050	5050	0
411	20230711	121600	40858050	5050	5050	5050	5050	0
412	20230711	121500	40858050	5050	5050	5050	5050	0
413	20230711	121400	40858050	5050	5060	5060	5050	311
414	20230711	121300	39284500	5050	5050	5050	5050	0
415	20230711	121200	39284500	5050	5050	5050	5050	0
416	20230711	121100	39284500	5050	5050	5050	5050	0
417	20230711	121000	39284500	5050	5050	5050	5050	0
418	20230711	120900	39284500	5050	5050	5050	5050	0
419	20230711	120800	39284500	5050	5050	5050	5050	0
420	20230711	120700	39284500	5050	5050	5050	5050	0
421	20230711	120600	39284500	5050	5050	5050	5050	0
422	20230711	120500	39284500	5050	5050	5050	5050	0
423	20230711	120400	39284500	5050	5050	5050	5050	0
424	20230711	120300	39284500	5050	5050	5050	5050	0
425	20230711	120200	39284500	5050	5050	5050	5050	0
426	20230711	120100	39284500	5050	5050	5050	5050	0
427	20230711	120000	39284500	5050	5050	5050	5050	0
428	20230711	115900	39284500	5050	5050	5050	5050	0
429	20230711	115800	39284500	5050	5060	5060	5050	94
430	20230711	115700	38809790	5050	5050	5050	5050	0
431	20230711	115600	38809790	5050	5050	5050	5050	0
432	20230711	115500	38809790	5050	5050	5050	5050	0
433	20230711	115400	38809790	5050	5050	5050	5050	0
434	20230711	115300	38809790	5050	5050	5050	5050	0
435	20230711	115200	38809790	5050	5050	5050	5050	0
436	20230711	115100	38809790	5050	5050	5050	5050	0
437	20230711	115000	38809790	5050	5050	5050	5050	0
438	20230711	114900	38809790	5050	5050	5050	5050	0
439	20230711	114800	38809790	5050	5050	5050	5050	0
440	20230711	114700	38809790	5050	5050	5050	5050	0
441	20230711	114600	38809790	5050	5050	5050	5050	0
442	20230711	114500	38809790	5050	5050	5050	5050	0
443	20230711	114400	38809790	5050	5050	5050	5050	0
444	20230711	114300	38809790	5050	5050	5050	5050	0
445	20230711	114200	38809790	5050	5050	5050	5050	0
446	20230711	114100	38809790	5050	5050	5050	5050	0
447	20230711	114000	38809790	5050	5050	5050	5050	0
448	20230711	113900	38809790	5050	5050	5050	5050	0
449	20230711	113800	38809790	5050	5050	5050	5050	100
450	20230711	113700	38304790	5050	5050	5050	5050	0
451	20230711	113600	38304790	5050	5050	5050	5050	200
452	20230711	113500	37294790	5050	5050	5050	5050	0
453	20230711	113400	37294790	5050	5050	5050	5050	0
454	20230711	113300	37294790	5050	5050	5050	5050	0
455	20230711	113200	37294790	5050	5050	5050	5050	0
456	20230711	113100	37294790	5050	5050	5050	5050	0
457	20230711	113000	37294790	5050	5050	5050	5050	0
458	20230711	112900	37294790	5050	5050	5050	5050	0
459	20230711	112800	37294790	5050	5050	5050	5050	0
460	20230711	112700	37294790	5050	5050	5050	5050	0
461	20230711	112600	37294790	5050	5050	5050	5050	0
462	20230711	112500	37294790	5050	5050	5050	5050	0
463	20230711	112400	37294790	5050	5050	5050	5050	1
464	20230711	112300	37289740	5050	5050	5050	5050	3
465	20230711	112200	37274590	5050	5050	5050	5050	15
466	20230711	112100	37198840	5050	5050	5050	5050	0
467	20230711	112000	37198840	5050	5050	5050	5050	2
468	20230711	111900	37188740	5050	5050	5050	5050	0
469	20230711	111800	37188740	5050	5050	5050	5050	0
470	20230711	111700	37188740	5050	5050	5050	5050	2
471	20230711	111600	37178640	5040	5040	5040	5040	0
472	20230711	111500	37178640	5040	5040	5040	5040	2
473	20230711	111400	37168560	5050	5050	5050	5050	0
474	20230711	111300	37168560	5050	5050	5050	5050	1
475	20230711	111200	37163510	5050	5050	5050	5050	1
476	20230711	111100	37158460	5050	5050	5050	5050	2
477	20230711	111000	37148360	5070	5070	5070	5070	0
478	20230711	110900	37148360	5070	5070	5070	5070	2
479	20230711	110800	37138220	5050	5050	5050	5050	20
480	20230711	110700	37037220	5040	5040	5040	5040	0
481	20230711	110600	37037220	5040	5040	5040	5040	400
482	20230711	110500	35021220	5040	5040	5040	5040	4
483	20230711	110400	35001060	5040	5050	5050	5040	50
484	20230711	110300	34748600	5060	5060	5060	5060	3
485	20230711	110200	34733420	5060	5060	5060	5050	27
486	20230711	110100	34596810	5050	5050	5050	5050	0
487	20230711	110000	34596810	5050	5050	5050	5050	0
488	20230711	105900	34596810	5050	5050	5050	5050	41
489	20230711	105800	34389760	5050	5060	5060	5050	730
490	20230711	105700	30702960	5050	5050	5050	5050	0
491	20230711	105600	30702960	5050	5050	5050	5050	0
492	20230711	105500	30702960	5050	5050	5050	5050	0
493	20230711	105400	30702960	5050	5050	5050	5050	0
494	20230711	105300	30702960	5050	5050	5050	5050	518
495	20230711	105200	28087060	5070	5070	5070	5070	0
496	20230711	105100	28087060	5070	5070	5070	5070	0
497	20230711	105000	28087060	5070	5070	5070	5070	0
498	20230711	104900	28087060	5070	5070	5070	5070	0
499	20230711	104800	28087060	5070	5070	5070	5070	0
500	20230711	104700	28087060	5070	5070	5070	5070	0
501	20230711	104600	28087060	5070	5070	5070	5070	1
502	20230711	104500	28081990	5070	5070	5070	5070	0
503	20230711	104400	28081990	5070	5070	5070	5070	0
504	20230711	104300	28081990	5070	5070	5070	5070	0
505	20230711	104200	28081990	5070	5070	5070	5070	1
506	20230711	104100	28076920	5070	5070	5070	5070	0
507	20230711	104000	28076920	5070	5070	5070	5070	0
508	20230711	103900	28076920	5070	5070	5070	5070	0
509	20230711	103800	28076920	5070	5070	5070	5070	0
510	20230711	103700	28076920	5070	5070	5070	5070	0
511	20230711	103600	28076920	5070	5070	5070	5070	0
512	20230711	103500	28076920	5070	5070	5070	5070	0
513	20230711	103400	28076920	5070	5070	5070	5070	0
514	20230711	103300	28076920	5070	5070	5070	5070	4
515	20230711	103200	28056640	5080	5080	5080	5080	0
516	20230711	103100	28056640	5080	5080	5080	5080	0
517	20230711	103000	28056640	5080	5080	5080	5080	0
518	20230711	102900	28056640	5080	5080	5080	5080	0
519	20230711	102800	28056640	5080	5080	5080	5080	0
520	20230711	102700	28056640	5080	5080	5080	5080	0
521	20230711	102600	28056640	5080	5080	5080	5080	0
522	20230711	102500	28056640	5080	5080	5080	5080	0
523	20230711	102400	28056640	5080	5080	5080	5080	0
524	20230711	102300	28056640	5080	5060	5080	5060	696
525	20230711	102200	24534720	5080	5080	5080	5080	0
526	20230711	102100	24534720	5080	5080	5080	5080	0
527	20230711	102000	24534720	5080	5080	5080	5080	0
528	20230711	101900	24534720	5080	5080	5080	5080	0
529	20230711	101800	24534720	5080	5080	5080	5080	0
530	20230711	101700	24534720	5080	5080	5080	5080	0
531	20230711	101600	24534720	5080	5080	5080	5080	0
532	20230711	101500	24534720	5080	5080	5080	5080	2
533	20230711	101400	24524560	5080	5080	5080	5080	0
534	20230711	101300	24524560	5080	5080	5080	5080	0
535	20230711	101200	24524560	5080	5080	5080	5080	1
536	20230711	101100	24519480	5070	5070	5070	5070	0
537	20230711	101000	24519480	5070	5070	5070	5070	0
538	20230711	100900	24519480	5070	5070	5070	5070	0
539	20230711	100800	24519480	5070	5070	5070	5070	0
540	20230711	100700	24519480	5070	5070	5070	5070	0
541	20230711	100600	24519480	5070	5070	5070	5070	0
542	20230711	100500	24519480	5070	5070	5070	5070	0
543	20230711	100400	24519480	5070	5070	5070	5070	0
544	20230711	100300	24519480	5070	5070	5070	5070	1
545	20230711	100200	24514410	5070	5070	5070	5070	0
546	20230711	100100	24514410	5070	5070	5070	5070	100
547	20230711	100000	24007410	5060	5060	5060	5060	0
548	20230711	095900	24007410	5060	5060	5060	5060	0
549	20230711	095800	24007410	5060	5060	5060	5060	0
550	20230711	095700	24007410	5060	5060	5060	5060	0
551	20230711	095600	24007410	5060	5060	5060	5060	5
552	20230711	095500	23982110	5060	5070	5080	5060	424
553	20230711	095400	21836310	5070	5080	5080	5070	188
554	20230711	095300	20882170	5080	5080	5080	5080	0
555	20230711	095200	20882170	5080	5080	5080	5080	0
556	20230711	095100	20882170	5080	5060	5080	5060	1053
557	20230711	095000	15533970	5080	5070	5080	5070	55
558	20230711	094900	15255090	5070	5070	5070	5070	0
559	20230711	094800	15255090	5070	5070	5070	5070	2
560	20230711	094700	15244950	5070	5070	5070	5070	101
561	20230711	094600	14732880	5070	5070	5070	5070	0
562	20230711	094500	14732880	5070	5070	5070	5070	0
563	20230711	094400	14732880	5070	5070	5070	5070	0
564	20230711	094300	14732880	5070	5070	5070	5070	60
565	20230711	094200	14428680	5060	5060	5060	5060	0
566	20230711	094100	14428680	5060	5060	5060	5060	0
567	20230711	094000	14428680	5060	5060	5060	5060	2
568	20230711	093900	14418560	5070	5070	5070	5070	7
569	20230711	093800	14383070	5060	5060	5060	5060	1414
570	20230711	093700	7228230	5080	5080	5080	5080	0
571	20230711	093600	7228230	5080	5080	5080	5080	0
572	20230711	093500	7228230	5080	5080	5080	5080	0
573	20230711	093400	7228230	5080	5080	5080	5080	0
574	20230711	093300	7228230	5080	5080	5080	5080	3
575	20230711	093200	7212990	5060	5060	5060	5060	0
576	20230711	093100	7212990	5060	5060	5060	5060	1
577	20230711	093000	7207930	5060	5060	5060	5060	0
578	20230711	092900	7207930	5060	5060	5060	5060	0
579	20230711	092800	7207930	5060	5060	5060	5060	13
580	20230711	092700	7142150	5050	5050	5050	5050	0
581	20230711	092600	7142150	5050	5060	5060	5050	405
582	20230711	092500	5092990	5070	5070	5070	5070	0
583	20230711	092400	5092990	5070	5070	5070	5070	0
584	20230711	092300	5092990	5070	5070	5070	5070	0
585	20230711	092200	5092990	5070	5070	5070	5070	5
586	20230711	092100	5067640	5070	5070	5070	5070	0
587	20230711	092000	5067640	5070	5070	5070	5070	50
588	20230711	091900	4814140	5070	5070	5070	5070	30
589	20230711	091800	4662040	5070	5070	5070	5070	20
590	20230711	091700	4560640	5060	5060	5060	5060	0
591	20230711	091600	4560640	5060	5060	5060	5060	0
592	20230711	091500	4560640	5060	5060	5060	5060	0
593	20230711	091400	4560640	5060	5060	5060	5060	0
594	20230711	091300	4560640	5060	5060	5060	5060	0
595	20230711	091200	4560640	5060	5060	5060	5060	33
596	20230711	091100	4393660	5060	5050	5060	5050	601
597	20230711	091000	1354570	5050	5040	5050	5040	4
598	20230711	090900	1334380	5030	5030	5030	5030	200
599	20230711	090800	328380	5030	5050	5050	5030	24
600	20230711	090700	207320	5050	5050	5050	5050	0
601	20230711	090600	207320	5050	5050	5050	5050	4
602	20230711	090500	187120	5050	5050	5050	5050	10
603	20230711	090400	136620	5060	5060	5060	5060	27
604	20230711	090300	0	5060	5060	5060	5060	0
605	20230711	090200	0	5060	5060	5060	5060	0
606	20230711	090100	0	5060	5060	5060	5060	0
607	20230711	090000	0	5060	5060	5060	5060	0