KissMeData/053280/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	192700	113036630	5040	5040	5040	5040	177
3	20230714	192600	113036630	5040	5040	5040	5040	0
4	20230714	192500	113036630	5040	5040	5040	5040	0
5	20230714	192400	113036630	5040	5040	5040	5040	0
6	20230714	192300	113036630	5040	5040	5040	5040	0
7	20230714	192200	113036630	5040	5040	5040	5040	0
8	20230714	192100	113036630	5040	5040	5040	5040	0
9	20230714	192000	113036630	5040	5040	5040	5040	0
10	20230714	191900	113036630	5040	5040	5040	5040	0
11	20230714	191800	113036630	5040	5040	5040	5040	0
12	20230714	191700	113036630	5040	5040	5040	5040	0
13	20230714	191600	113036630	5040	5040	5040	5040	0
14	20230714	191500	113036630	5040	5040	5040	5040	0
15	20230714	191400	113036630	5040	5040	5040	5040	0
16	20230714	191300	113036630	5040	5040	5040	5040	0
17	20230714	191200	113036630	5040	5040	5040	5040	0
18	20230714	191100	113036630	5040	5040	5040	5040	0
19	20230714	191000	113036630	5040	5040	5040	5040	0
20	20230714	190900	113036630	5040	5040	5040	5040	0
21	20230714	190800	113036630	5040	5040	5040	5040	0
22	20230714	190700	113036630	5040	5040	5040	5040	0
23	20230714	190600	113036630	5040	5040	5040	5040	0
24	20230714	190500	113036630	5040	5040	5040	5040	0
25	20230714	190400	113036630	5040	5040	5040	5040	0
26	20230714	190300	113036630	5040	5040	5040	5040	0
27	20230714	190200	113036630	5040	5040	5040	5040	0
28	20230714	190100	113036630	5040	5040	5040	5040	0
29	20230714	190000	113036630	5040	5040	5040	5040	0
30	20230714	185900	113036630	5040	5040	5040	5040	0
31	20230714	185800	113036630	5040	5040	5040	5040	0
32	20230714	185700	113036630	5040	5040	5040	5040	177
33	20230714	185600	113036630	5040	5040	5040	5040	0
34	20230714	185500	113036630	5040	5040	5040	5040	0
35	20230714	185400	113036630	5040	5040	5040	5040	0
36	20230714	185300	113036630	5040	5040	5040	5040	0
37	20230714	185200	113036630	5040	5040	5040	5040	0
38	20230714	185100	113036630	5040	5040	5040	5040	0
39	20230714	185000	113036630	5040	5040	5040	5040	0
40	20230714	184900	113036630	5040	5040	5040	5040	0
41	20230714	184800	113036630	5040	5040	5040	5040	0
42	20230714	184700	113036630	5040	5040	5040	5040	0
43	20230714	184600	113036630	5040	5040	5040	5040	0
44	20230714	184500	113036630	5040	5040	5040	5040	0
45	20230714	184400	113036630	5040	5040	5040	5040	0
46	20230714	184300	113036630	5040	5040	5040	5040	0
47	20230714	184200	113036630	5040	5040	5040	5040	0
48	20230714	184100	113036630	5040	5040	5040	5040	0
49	20230714	184000	113036630	5040	5040	5040	5040	0
50	20230714	183900	113036630	5040	5040	5040	5040	0
51	20230714	183800	113036630	5040	5040	5040	5040	0
52	20230714	183700	113036630	5040	5040	5040	5040	0
53	20230714	183600	113036630	5040	5040	5040	5040	0
54	20230714	183500	113036630	5040	5040	5040	5040	0
55	20230714	183400	113036630	5040	5040	5040	5040	0
56	20230714	183300	113036630	5040	5040	5040	5040	0
57	20230714	183200	113036630	5040	5040	5040	5040	0
58	20230714	183100	113036630	5040	5040	5040	5040	0
59	20230714	183000	113036630	5040	5040	5040	5040	0
60	20230714	182900	113036630	5040	5040	5040	5040	0
61	20230714	182800	113036630	5040	5040	5040	5040	0
62	20230714	182700	113036630	5040	5040	5040	5040	177
63	20230714	182600	113036630	5040	5040	5040	5040	0
64	20230714	182500	113036630	5040	5040	5040	5040	0
65	20230714	182400	113036630	5040	5040	5040	5040	0
66	20230714	182300	113036630	5040	5040	5040	5040	0
67	20230714	182200	113036630	5040	5040	5040	5040	0
68	20230714	182100	113036630	5040	5040	5040	5040	0
69	20230714	182000	113036630	5040	5040	5040	5040	0
70	20230714	181900	113036630	5040	5040	5040	5040	0
71	20230714	181800	113036630	5040	5040	5040	5040	0
72	20230714	181700	113036630	5040	5040	5040	5040	0
73	20230714	181600	113036630	5040	5040	5040	5040	0
74	20230714	181500	113036630	5040	5040	5040	5040	0
75	20230714	181400	113036630	5040	5040	5040	5040	0
76	20230714	181300	113036630	5040	5040	5040	5040	0
77	20230714	181200	113036630	5040	5040	5040	5040	0
78	20230714	181100	113036630	5040	5040	5040	5040	0
79	20230714	181000	113036630	5040	5040	5040	5040	0
80	20230714	180900	113036630	5040	5040	5040	5040	0
81	20230714	180800	113036630	5040	5040	5040	5040	0
82	20230714	180700	113036630	5040	5040	5040	5040	0
83	20230714	180600	113036630	5040	5040	5040	5040	0
84	20230714	180500	113036630	5040	5040	5040	5040	0
85	20230714	180400	113036630	5040	5040	5040	5040	0
86	20230714	180300	113036630	5040	5040	5040	5040	0
87	20230714	180200	113036630	5040	5040	5040	5040	0
88	20230714	180100	113036630	5040	5040	5040	5040	0
89	20230714	180000	113036630	5040	5040	5040	5040	0
90	20230714	175900	113036630	5040	5040	5040	5040	0
91	20230714	175800	113036630	5040	5040	5040	5040	0
92	20230714	175700	113036630	5040	5040	5040	5040	177
93	20230714	175600	113036630	5040	5040	5040	5040	0
94	20230714	175500	113036630	5040	5040	5040	5040	0
95	20230714	175400	113036630	5040	5040	5040	5040	0
96	20230714	175300	113036630	5040	5040	5040	5040	0
97	20230714	175200	113036630	5040	5040	5040	5040	0
98	20230714	175100	113036630	5040	5040	5040	5040	0
99	20230714	175000	113036630	5040	5040	5040	5040	0
100	20230714	174900	113036630	5040	5040	5040	5040	0
101	20230714	174800	113036630	5040	5040	5040	5040	0
102	20230714	174700	113036630	5040	5040	5040	5040	0
103	20230714	174600	113036630	5040	5040	5040	5040	0
104	20230714	174500	113036630	5040	5040	5040	5040	0
105	20230714	174400	113036630	5040	5040	5040	5040	0
106	20230714	174300	113036630	5040	5040	5040	5040	0
107	20230714	174200	113036630	5040	5040	5040	5040	0
108	20230714	174100	113036630	5040	5040	5040	5040	0
109	20230714	174000	113036630	5040	5040	5040	5040	0
110	20230714	173900	113036630	5040	5040	5040	5040	0
111	20230714	173800	113036630	5040	5040	5040	5040	0
112	20230714	173700	113036630	5040	5040	5040	5040	0
113	20230714	173600	113036630	5040	5040	5040	5040	0
114	20230714	173500	113036630	5040	5040	5040	5040	0
115	20230714	173400	113036630	5040	5040	5040	5040	0
116	20230714	173300	113036630	5040	5040	5040	5040	0
117	20230714	173200	113036630	5040	5040	5040	5040	0
118	20230714	173100	113036630	5040	5040	5040	5040	0
119	20230714	173000	113036630	5040	5040	5040	5040	0
120	20230714	172900	113036630	5040	5040	5040	5040	0
121	20230714	172800	113036630	5040	5040	5040	5040	0
122	20230714	172700	113036630	5040	5040	5040	5040	177
123	20230714	172600	113036630	5040	5040	5040	5040	0
124	20230714	172500	113036630	5040	5040	5040	5040	0
125	20230714	172400	113036630	5040	5040	5040	5040	0
126	20230714	172300	113036630	5040	5040	5040	5040	0
127	20230714	172200	113036630	5040	5040	5040	5040	0
128	20230714	172100	113036630	5040	5040	5040	5040	0
129	20230714	172000	113036630	5040	5040	5040	5040	0
130	20230714	171900	113036630	5040	5040	5040	5040	0
131	20230714	171800	113036630	5040	5040	5040	5040	0
132	20230714	171700	113036630	5040	5040	5040	5040	0
133	20230714	171600	113036630	5040	5040	5040	5040	0
134	20230714	171500	113036630	5040	5040	5040	5040	0
135	20230714	171400	113036630	5040	5040	5040	5040	0
136	20230714	171300	113036630	5040	5040	5040	5040	0
137	20230714	171200	113036630	5040	5040	5040	5040	0
138	20230714	171100	113036630	5040	5040	5040	5040	0
139	20230714	171000	113036630	5040	5040	5040	5040	0
140	20230714	170900	113036630	5040	5040	5040	5040	0
141	20230714	170800	113036630	5040	5040	5040	5040	0
142	20230714	170700	113036630	5040	5040	5040	5040	0
143	20230714	170600	113036630	5040	5040	5040	5040	0
144	20230714	170500	113036630	5040	5040	5040	5040	0
145	20230714	170400	113036630	5040	5040	5040	5040	0
146	20230714	170300	113036630	5040	5040	5040	5040	0
147	20230714	170200	113036630	5040	5040	5040	5040	0
148	20230714	170100	113036630	5040	5040	5040	5040	0
149	20230714	170000	113036630	5040	5040	5040	5040	0
150	20230714	165900	113036630	5040	5040	5040	5040	0
151	20230714	165800	113036630	5040	5040	5040	5040	0
152	20230714	165700	113036630	5040	5040	5040	5040	177
153	20230714	165600	113036630	5040	5040	5040	5040	0
154	20230714	165500	113036630	5040	5040	5040	5040	0
155	20230714	165400	113036630	5040	5040	5040	5040	0
156	20230714	165300	113036630	5040	5040	5040	5040	0
157	20230714	165200	113036630	5040	5040	5040	5040	0
158	20230714	165100	113036630	5040	5040	5040	5040	0
159	20230714	165000	113036630	5040	5040	5040	5040	0
160	20230714	164900	113036630	5040	5040	5040	5040	0
161	20230714	164800	113036630	5040	5040	5040	5040	0
162	20230714	164700	113036630	5040	5040	5040	5040	0
163	20230714	164600	113036630	5040	5040	5040	5040	0
164	20230714	164500	113036630	5040	5040	5040	5040	0
165	20230714	164400	113036630	5040	5040	5040	5040	0
166	20230714	164300	113036630	5040	5040	5040	5040	0
167	20230714	164200	113036630	5040	5040	5040	5040	0
168	20230714	164100	113036630	5040	5040	5040	5040	0
169	20230714	164000	113036630	5040	5040	5040	5040	0
170	20230714	163900	113036630	5040	5040	5040	5040	0
171	20230714	163800	113036630	5040	5040	5040	5040	0
172	20230714	163700	113036630	5040	5040	5040	5040	0
173	20230714	163600	113036630	5040	5040	5040	5040	0
174	20230714	163500	113036630	5040	5040	5040	5040	0
175	20230714	163400	113036630	5040	5040	5040	5040	0
176	20230714	163300	113036630	5040	5040	5040	5040	0
177	20230714	163200	113036630	5040	5040	5040	5040	0
178	20230714	163100	113036630	5040	5040	5040	5040	0
179	20230714	163000	113036630	5040	5040	5040	5040	0
180	20230714	162900	113036630	5040	5040	5040	5040	0
181	20230714	162800	113036630	5040	5040	5040	5040	0
182	20230714	162700	113036630	5040	5040	5040	5040	177
183	20230714	162600	113036630	5040	5040	5040	5040	0
184	20230714	162500	113036630	5040	5040	5040	5040	0
185	20230714	162400	113036630	5040	5040	5040	5040	0
186	20230714	162300	113036630	5040	5040	5040	5040	0
187	20230714	162200	113036630	5040	5040	5040	5040	0
188	20230714	162100	113036630	5040	5040	5040	5040	0
189	20230714	162000	113036630	5040	5040	5040	5040	0
190	20230714	161900	113036630	5040	5040	5040	5040	0
191	20230714	161800	113036630	5040	5040	5040	5040	0
192	20230714	161700	113036630	5040	5040	5040	5040	0
193	20230714	161600	113036630	5040	5040	5040	5040	0
194	20230714	161500	113036630	5040	5040	5040	5040	0
195	20230714	161400	113036630	5040	5040	5040	5040	0
196	20230714	161300	113036630	5040	5040	5040	5040	0
197	20230714	161200	113036630	5040	5040	5040	5040	0
198	20230714	161100	113036630	5040	5040	5040	5040	0
199	20230714	161000	113036630	5040	5040	5040	5040	0
200	20230714	160900	113036630	5040	5040	5040	5040	0
201	20230714	160800	113036630	5040	5040	5040	5040	0
202	20230714	160700	113036630	5040	5040	5040	5040	0
203	20230714	160600	113036630	5040	5040	5040	5040	0
204	20230714	160500	113036630	5040	5040	5040	5040	0
205	20230714	160400	113036630	5040	5040	5040	5040	0
206	20230714	160300	113036630	5040	5040	5040	5040	0
207	20230714	160200	113036630	5040	5040	5040	5040	0
208	20230714	160100	113036630	5040	5040	5040	5040	0
209	20230714	160000	113036630	5040	5040	5040	5040	0
210	20230714	155900	113036630	5040	5040	5040	5040	0
211	20230714	155800	113036630	5040	5040	5040	5040	0
212	20230714	155700	113036630	5040	5040	5040	5040	177
213	20230714	155600	113036630	5040	5040	5040	5040	0
214	20230714	155500	113036630	5040	5040	5040	5040	0
215	20230714	155400	113036630	5040	5040	5040	5040	0
216	20230714	155300	113036630	5040	5040	5040	5040	0
217	20230714	155200	113036630	5040	5040	5040	5040	0
218	20230714	155100	113036630	5040	5040	5040	5040	0
219	20230714	155000	113036630	5040	5040	5040	5040	0
220	20230714	154900	113036630	5040	5040	5040	5040	0
221	20230714	154800	113036630	5040	5040	5040	5040	0
222	20230714	154700	113036630	5040	5040	5040	5040	0
223	20230714	154600	113036630	5040	5040	5040	5040	0
224	20230714	154500	113036630	5040	5040	5040	5040	0
225	20230714	154400	113036630	5040	5040	5040	5040	0
226	20230714	154300	113036630	5040	5040	5040	5040	0
227	20230714	154200	113036630	5040	5040	5040	5040	0
228	20230714	154100	113036630	5040	5040	5040	5040	0
229	20230714	154000	113036630	5040	5040	5040	5040	0
230	20230714	153900	113036630	5040	5040	5040	5040	0
231	20230714	153800	113036630	5040	5040	5040	5040	0
232	20230714	153700	113036630	5040	5040	5040	5040	0
233	20230714	153600	113036630	5040	5040	5040	5040	0
234	20230714	153500	113036630	5040	5040	5040	5040	0
235	20230714	153400	113036630	5040	5040	5040	5040	0
236	20230714	153300	113036630	5040	5040	5040	5040	0
237	20230714	153200	113036630	5040	5040	5040	5040	0
238	20230714	153100	113036630	5040	5040	5040	5040	0
239	20230714	153000	113036630	5040	5040	5040	5040	177
240	20230714	152900	112144550	5040	5040	5040	5040	0
241	20230714	152800	112144550	5040	5040	5040	5040	0
242	20230714	152700	112144550	5040	5040	5040	5040	0
243	20230714	152600	112144550	5040	5040	5040	5040	0
244	20230714	152500	112144550	5040	5040	5040	5040	0
245	20230714	152400	112144550	5040	5040	5040	5040	0
246	20230714	152300	112144550	5040	5040	5040	5040	0
247	20230714	152200	112144550	5040	5040	5040	5040	0
248	20230714	152100	112144550	5040	5040	5040	5040	0
249	20230714	152000	112144550	5040	5040	5040	5040	0
250	20230714	151900	112144550	5040	5040	5040	5040	0
251	20230714	151800	112144550	5040	5040	5040	5040	100
252	20230714	151700	111640550	5050	5050	5050	5050	0
253	20230714	151600	111640550	5050	5050	5050	5050	1
254	20230714	151500	111635500	5040	5040	5040	5040	38
255	20230714	151400	111443980	5060	5060	5060	5060	0
256	20230714	151300	111443980	5060	5060	5060	5060	1
257	20230714	151200	111438920	5040	5060	5060	5040	89
258	20230714	151100	110990340	5030	5030	5030	5030	0
259	20230714	151000	110990340	5030	5030	5030	5030	0
260	20230714	150900	110990340	5030	5030	5030	5030	0
261	20230714	150800	110990340	5030	5030	5030	5030	0
262	20230714	150700	110990340	5030	5030	5030	5030	0
263	20230714	150600	110990340	5030	5040	5040	5030	13
264	20230714	150500	110924900	5050	5050	5050	5050	0
265	20230714	150400	110924900	5050	5040	5050	5040	347
266	20230714	150300	109175050	5030	5040	5040	5030	1785
267	20230714	150200	100196320	5050	5050	5050	5050	0
268	20230714	150100	100196320	5050	5050	5050	5050	0
269	20230714	150000	100196320	5050	5050	5050	5050	0
270	20230714	145900	100196320	5050	5050	5050	5050	0
271	20230714	145800	100196320	5050	5050	5050	5050	10
272	20230714	145700	100145820	5040	5040	5040	5040	0
273	20230714	145600	100145820	5040	5050	5050	5040	263
274	20230714	145500	98820270	5050	5050	5050	5050	0
275	20230714	145400	98820270	5050	5050	5050	5050	1
276	20230714	145300	98815220	5050	5050	5050	5050	0
277	20230714	145200	98815220	5050	5050	5050	5050	4
278	20230714	145100	98795020	5060	5060	5060	5060	0
279	20230714	145000	98795020	5060	5060	5060	5060	0
280	20230714	144900	98795020	5060	5060	5060	5060	0
281	20230714	144800	98795020	5060	5060	5060	5060	0
282	20230714	144700	98795020	5060	5060	5060	5060	0
283	20230714	144600	98795020	5060	5060	5060	5060	0
284	20230714	144500	98795020	5060	5060	5060	5060	0
285	20230714	144400	98795020	5060	5060	5060	5060	0
286	20230714	144300	98795020	5060	5060	5060	5060	0
287	20230714	144200	98795020	5060	5060	5060	5060	1
288	20230714	144100	98789960	5040	5040	5040	5040	0
289	20230714	144000	98789960	5040	5040	5040	5040	0
290	20230714	143900	98789960	5040	5040	5040	5040	0
291	20230714	143800	98789960	5040	5040	5040	5040	8
292	20230714	143700	98749640	5050	5040	5050	5040	972
293	20230714	143600	93844620	5040	5040	5040	5040	0
294	20230714	143500	93844620	5040	5040	5040	5040	12
295	20230714	143400	93784140	5040	5040	5040	5040	5
296	20230714	143300	93758940	5040	5040	5040	5040	0
297	20230714	143200	93758940	5040	5040	5040	5040	0
298	20230714	143100	93758940	5040	5040	5040	5040	222
299	20230714	143000	92640060	5040	5040	5040	5040	2
300	20230714	142900	92629980	5040	5040	5040	5040	0
301	20230714	142800	92629980	5040	5040	5040	5040	0
302	20230714	142700	92629980	5040	5040	5040	5040	0
303	20230714	142600	92629980	5040	5040	5040	5040	200
304	20230714	142500	91621980	5050	5050	5050	5050	0
305	20230714	142400	91621980	5050	5050	5050	5050	0
306	20230714	142300	91621980	5050	5050	5050	5050	0
307	20230714	142200	91621980	5050	5050	5050	5050	0
308	20230714	142100	91621980	5050	5050	5050	5050	0
309	20230714	142000	91621980	5050	5050	5050	5050	0
310	20230714	141900	91621980	5050	5050	5050	5050	5
311	20230714	141800	91596730	5040	5040	5040	5040	220
312	20230714	141700	90487930	5050	5050	5050	5050	0
313	20230714	141600	90487930	5050	5050	5050	5050	6
314	20230714	141500	90457630	5050	5050	5050	5050	2
315	20230714	141400	90447530	5060	5060	5060	5060	0
316	20230714	141300	90447530	5060	5060	5060	5060	0
317	20230714	141200	90447530	5060	5060	5060	5060	0
318	20230714	141100	90447530	5060	5060	5060	5060	0
319	20230714	141000	90447530	5060	5060	5060	5060	0
320	20230714	140900	90447530	5060	5060	5060	5060	1
321	20230714	140800	90442470	5050	5050	5050	5050	0
322	20230714	140700	90442470	5050	5050	5050	5050	0
323	20230714	140600	90442470	5050	5050	5050	5050	0
324	20230714	140500	90442470	5050	5050	5050	5050	0
325	20230714	140400	90442470	5050	5050	5050	5050	782
326	20230714	140300	86493370	5050	5050	5050	5050	0
327	20230714	140200	86493370	5050	5050	5050	5050	0
328	20230714	140100	86493370	5050	5050	5050	5050	0
329	20230714	140000	86493370	5050	5050	5050	5050	0
330	20230714	135900	86493370	5050	5050	5050	5050	0
331	20230714	135800	86493370	5050	5050	5050	5050	29
332	20230714	135700	86346920	5050	5050	5050	5050	0
333	20230714	135600	86346920	5050	5050	5050	5050	0
334	20230714	135500	86346920	5050	5050	5050	5050	0
335	20230714	135400	86346920	5050	5050	5050	5050	0
336	20230714	135300	86346920	5050	5050	5050	5050	0
337	20230714	135200	86346920	5050	5050	5050	5050	0
338	20230714	135100	86346920	5050	5050	5050	5050	0
339	20230714	135000	86346920	5050	5050	5050	5050	0
340	20230714	134900	86346920	5050	5050	5050	5050	0
341	20230714	134800	86346920	5050	5050	5050	5050	1
342	20230714	134700	86341870	5050	5050	5050	5050	1
343	20230714	134600	86336820	5040	5040	5040	5040	0
344	20230714	134500	86336820	5040	5040	5040	5040	0
345	20230714	134400	86336820	5040	5040	5040	5040	0
346	20230714	134300	86336820	5040	5040	5040	5040	0
347	20230714	134200	86336820	5040	5040	5040	5040	0
348	20230714	134100	86336820	5040	5040	5040	5040	0
349	20230714	134000	86336820	5040	5040	5040	5040	0
350	20230714	133900	86336820	5040	5040	5040	5040	0
351	20230714	133800	86336820	5040	5040	5040	5040	0
352	20230714	133700	86336820	5040	5040	5040	5040	0
353	20230714	133600	86336820	5040	5040	5040	5040	0
354	20230714	133500	86336820	5040	5040	5040	5040	0
355	20230714	133400	86336820	5040	5040	5040	5040	0
356	20230714	133300	86336820	5040	5040	5040	5040	0
357	20230714	133200	86336820	5040	5040	5040	5040	305
358	20230714	133100	84799620	5040	5040	5040	5040	0
359	20230714	133000	84799620	5040	5040	5040	5040	0
360	20230714	132900	84799620	5040	5040	5040	5040	90
361	20230714	132800	84346020	5050	5050	5050	5050	0
362	20230714	132700	84346020	5050	5050	5050	5050	1
363	20230714	132600	84340970	5050	5050	5050	5050	0
364	20230714	132500	84340970	5050	5050	5050	5050	0
365	20230714	132400	84340970	5050	5050	5050	5050	0
366	20230714	132300	84340970	5050	5050	5050	5050	0
367	20230714	132200	84340970	5050	5050	5050	5050	6
368	20230714	132100	84310670	5050	5050	5050	5050	0
369	20230714	132000	84310670	5050	5050	5050	5050	0
370	20230714	131900	84310670	5050	5050	5050	5050	0
371	20230714	131800	84310670	5050	5050	5050	5050	0
372	20230714	131700	84310670	5050	5050	5050	5050	0
373	20230714	131600	84310670	5050	5050	5050	5050	0
374	20230714	131500	84310670	5050	5050	5050	5050	0
375	20230714	131400	84310670	5050	5050	5050	5050	0
376	20230714	131300	84310670	5050	5050	5050	5050	0
377	20230714	131200	84310670	5050	5050	5050	5050	1
378	20230714	131100	84305620	5040	5040	5040	5040	0
379	20230714	131000	84305620	5040	5040	5040	5040	0
380	20230714	130900	84305620	5040	5040	5040	5040	0
381	20230714	130800	84305620	5040	5040	5040	5040	200
382	20230714	130700	83297620	5040	5040	5040	5040	0
383	20230714	130600	83297620	5040	5040	5040	5040	0
384	20230714	130500	83297620	5040	5040	5040	5040	110
385	20230714	130400	82743220	5050	5050	5050	5050	0
386	20230714	130300	82743220	5050	5050	5050	5050	0
387	20230714	130200	82743220	5050	5050	5050	5050	5
388	20230714	130100	82717970	5050	5050	5050	5050	0
389	20230714	130000	82717970	5050	5050	5050	5050	0
390	20230714	125900	82717970	5050	5050	5050	5050	0
391	20230714	125800	82717970	5050	5050	5050	5050	0
392	20230714	125700	82717970	5050	5050	5050	5050	0
393	20230714	125600	82717970	5050	5050	5050	5050	0
394	20230714	125500	82717970	5050	5050	5050	5050	0
395	20230714	125400	82717970	5050	5050	5050	5050	0
396	20230714	125300	82717970	5050	5050	5050	5050	0
397	20230714	125200	82717970	5050	5050	5050	5050	10
398	20230714	125100	82667470	5050	5050	5050	5050	0
399	20230714	125000	82667470	5050	5050	5050	5050	0
400	20230714	124900	82667470	5050	5050	5050	5050	0
401	20230714	124800	82667470	5050	5050	5050	5050	0
402	20230714	124700	82667470	5050	5050	5050	5050	0
403	20230714	124600	82667470	5050	5050	5050	5050	0
404	20230714	124500	82667470	5050	5050	5050	5050	100
405	20230714	124400	82162470	5050	5050	5050	5050	0
406	20230714	124300	82162470	5050	5050	5050	5050	0
407	20230714	124200	82162470	5050	5050	5050	5050	2
408	20230714	124100	82152370	5040	5040	5040	5040	0
409	20230714	124000	82152370	5040	5050	5050	5040	5
410	20230714	123900	82127130	5050	5050	5050	5050	0
411	20230714	123800	82127130	5050	5040	5050	5040	51
412	20230714	123700	81870080	5050	5050	5050	5050	0
413	20230714	123600	81870080	5050	5050	5050	5050	0
414	20230714	123500	81870080	5050	5050	5050	5050	5
415	20230714	123400	81844830	5050	5050	5050	5050	3
416	20230714	123300	81829680	5050	5050	5050	5050	0
417	20230714	123200	81829680	5050	5050	5050	5050	0
418	20230714	123100	81829680	5050	5050	5050	5050	0
419	20230714	123000	81829680	5050	5050	5050	5050	1
420	20230714	122900	81824630	5050	5050	5050	5050	0
421	20230714	122800	81824630	5050	5050	5050	5050	0
422	20230714	122700	81824630	5050	5050	5050	5050	0
423	20230714	122600	81824630	5050	5050	5050	5050	0
424	20230714	122500	81824630	5050	5050	5050	5050	0
425	20230714	122400	81824630	5050	5050	5050	5050	0
426	20230714	122300	81824630	5050	5050	5050	5050	5
427	20230714	122200	81799380	5050	5040	5050	5040	156
428	20230714	122100	81013130	5040	5040	5040	5040	0
429	20230714	122000	81013130	5040	5040	5040	5040	0
430	20230714	121900	81013130	5040	5040	5040	5040	0
431	20230714	121800	81013130	5040	5040	5040	5040	5
432	20230714	121700	80987930	5050	5050	5050	5050	0
433	20230714	121600	80987930	5050	5050	5050	5050	0
434	20230714	121500	80987930	5050	5050	5050	5050	0
435	20230714	121400	80987930	5050	5050	5050	5050	0
436	20230714	121300	80987930	5050	5050	5050	5050	1
437	20230714	121200	80982880	5040	5040	5040	5040	0
438	20230714	121100	80982880	5040	5040	5040	5040	0
439	20230714	121000	80982880	5040	5040	5040	5040	0
440	20230714	120900	80982880	5040	5040	5040	5040	0
441	20230714	120800	80982880	5040	5040	5040	5040	9
442	20230714	120700	80937520	5050	5050	5050	5050	1
443	20230714	120600	80932470	5040	5040	5040	5040	0
444	20230714	120500	80932470	5040	5040	5040	5040	0
445	20230714	120400	80932470	5040	5040	5040	5040	104
446	20230714	120300	80408310	5050	5050	5050	5050	13
447	20230714	120200	80342660	5060	5060	5060	5060	0
448	20230714	120100	80342660	5060	5060	5060	5060	0
449	20230714	120000	80342660	5060	5060	5060	5060	19
450	20230714	115900	80246520	5060	5060	5060	5060	347
451	20230714	115800	78490700	5050	5050	5050	5050	0
452	20230714	115700	78490700	5050	5050	5050	5050	0
453	20230714	115600	78490700	5050	5050	5050	5050	0
454	20230714	115500	78490700	5050	5050	5050	5050	1
455	20230714	115400	78485650	5060	5060	5060	5060	46
456	20230714	115300	78252890	5060	5060	5060	5060	0
457	20230714	115200	78252890	5060	5060	5060	5060	1
458	20230714	115100	78247830	5060	5060	5060	5060	0
459	20230714	115000	78247830	5060	5060	5060	5060	0
460	20230714	114900	78247830	5060	5060	5060	5060	2
461	20230714	114800	78237710	5060	5040	5060	5040	12
462	20230714	114700	78177150	5050	5050	5050	5050	1
463	20230714	114600	78172100	5050	5050	5050	5050	0
464	20230714	114500	78172100	5050	5050	5050	5050	5
465	20230714	114400	78146850	5040	5040	5040	5040	1273
466	20230714	114300	71730930	5030	5030	5030	5030	0
467	20230714	114200	71730930	5030	5030	5030	5030	0
468	20230714	114100	71730930	5030	5030	5030	5030	94
469	20230714	114000	71258110	5030	5030	5030	5030	30
470	20230714	113900	71107210	5030	5030	5030	5030	0
471	20230714	113800	71107210	5030	5030	5030	5030	49
472	20230714	113700	70860740	5030	5030	5030	5020	117
473	20230714	113600	70272730	5030	5030	5030	5030	0
474	20230714	113500	70272730	5030	5030	5030	5030	99
475	20230714	113400	69774760	5030	5030	5030	5030	0
476	20230714	113300	69774760	5030	5030	5030	5030	2
477	20230714	113200	69764700	5030	5030	5030	5030	0
478	20230714	113100	69764700	5030	5030	5030	5030	0
479	20230714	113000	69764700	5030	5030	5030	5030	0
480	20230714	112900	69764700	5030	5030	5030	5030	2
481	20230714	112800	69754640	5030	5030	5030	5030	1
482	20230714	112700	69749610	5010	5010	5010	5010	0
483	20230714	112600	69749610	5010	5010	5010	5010	10
484	20230714	112500	69699510	5010	5020	5020	5010	259
485	20230714	112400	68400420	5030	5030	5030	5030	0
486	20230714	112300	68400420	5030	5030	5030	5030	39
487	20230714	112200	68204250	5030	5030	5030	5030	59
488	20230714	112100	67907480	5020	5030	5030	5020	1634
489	20230714	112000	59696930	5030	5030	5030	5030	0
490	20230714	111900	59696930	5030	5030	5030	5030	21
491	20230714	111800	59591300	5030	5030	5030	5030	105
492	20230714	111700	59063150	5030	5030	5030	5030	0
493	20230714	111600	59063150	5030	5030	5030	5030	1
494	20230714	111500	59058120	5030	5030	5030	5030	0
495	20230714	111400	59058120	5030	5030	5030	5030	5
496	20230714	111300	59032970	5030	5030	5030	5030	1
497	20230714	111200	59027940	5020	5020	5020	5020	0
498	20230714	111100	59027940	5020	5040	5040	5020	109
499	20230714	111000	58480360	5030	5030	5030	5030	0
500	20230714	110900	58480360	5030	5030	5030	5030	354
501	20230714	110800	56699740	5040	5040	5040	5040	0
502	20230714	110700	56699740	5040	5040	5040	5040	0
503	20230714	110600	56699740	5040	5040	5040	5040	0
504	20230714	110500	56699740	5040	5040	5040	5040	0
505	20230714	110400	56699740	5040	5040	5040	5040	2
506	20230714	110300	56689660	5030	5030	5030	5030	0
507	20230714	110200	56689660	5030	5030	5030	5030	5
508	20230714	110100	56664510	5030	5030	5030	5030	0
509	20230714	110000	56664510	5030	5030	5030	5030	0
510	20230714	105900	56664510	5030	5030	5030	5030	0
511	20230714	105800	56664510	5030	5030	5030	5030	0
512	20230714	105700	56664510	5030	5030	5030	5030	0
513	20230714	105600	56664510	5030	5030	5030	5030	10
514	20230714	105500	56614210	5030	5030	5030	5030	0
515	20230714	105400	56614210	5030	5030	5030	5030	0
516	20230714	105300	56614210	5030	5030	5030	5030	134
517	20230714	105200	55940190	5040	5040	5040	5040	34
518	20230714	105100	55768830	5040	5040	5040	5040	5
519	20230714	105000	55743630	5040	5040	5040	5040	6
520	20230714	104900	55713390	5040	5040	5040	5040	0
521	20230714	104800	55713390	5040	5040	5040	5040	0
522	20230714	104700	55713390	5040	5040	5040	5040	0
523	20230714	104600	55713390	5040	5040	5040	5040	2
524	20230714	104500	55703310	5030	5030	5030	5030	0
525	20230714	104400	55703310	5030	5030	5030	5030	0
526	20230714	104300	55703310	5030	5030	5030	5030	0
527	20230714	104200	55703310	5030	5030	5030	5030	0
528	20230714	104100	55703310	5030	5030	5030	5030	20
529	20230714	104000	55602710	5030	5030	5030	5030	69
530	20230714	103900	55255640	5040	5040	5040	5040	1
531	20230714	103800	55250600	5030	5040	5040	5030	102
532	20230714	103700	54737520	5040	5040	5040	5040	0
533	20230714	103600	54737520	5040	5040	5040	5040	8
534	20230714	103500	54697200	5040	5040	5040	5040	1
535	20230714	103400	54692160	5030	5030	5030	5030	751
536	20230714	103300	50914630	5030	5030	5030	5030	0
537	20230714	103200	50914630	5030	5030	5030	5030	2
538	20230714	103100	50904570	5030	5030	5030	5030	3
539	20230714	103000	50889480	5030	5030	5030	5030	0
540	20230714	102900	50889480	5030	5030	5030	5030	0
541	20230714	102800	50889480	5030	5030	5030	5030	0
542	20230714	102700	50889480	5030	5030	5030	5030	0
543	20230714	102600	50889480	5030	5030	5030	5030	55
544	20230714	102500	50612830	5030	5030	5030	5030	1
545	20230714	102400	50607800	5020	5020	5020	5020	0
546	20230714	102300	50607800	5020	5020	5020	5020	150
547	20230714	102200	49854800	5020	5020	5020	5020	0
548	20230714	102100	49854800	5020	5020	5020	5020	0
549	20230714	102000	49854800	5020	5020	5020	5020	0
550	20230714	101900	49854800	5020	5020	5020	5020	0
551	20230714	101800	49854800	5020	5020	5020	5020	0
552	20230714	101700	49854800	5020	5020	5020	5020	40
553	20230714	101600	49654000	5020	5020	5020	5020	0
554	20230714	101500	49654000	5020	5020	5020	5020	0
555	20230714	101400	49654000	5020	5020	5020	5020	11
556	20230714	101300	49598780	5020	5020	5020	5020	0
557	20230714	101200	49598780	5020	5020	5020	5020	11
558	20230714	101100	49543560	5020	5020	5020	5020	5
559	20230714	101000	49518460	5020	5020	5020	5020	73
560	20230714	100900	49152000	5030	5030	5030	5030	0
561	20230714	100800	49152000	5030	5020	5030	5020	76
562	20230714	100700	48770430	5020	5020	5020	5010	633
563	20230714	100600	45593580	5020	5020	5020	5020	3
564	20230714	100500	45578520	5020	5020	5020	5020	137
565	20230714	100400	44890780	5030	5030	5030	5030	0
566	20230714	100300	44890780	5030	5030	5030	5030	0
567	20230714	100200	44890780	5030	5030	5030	5030	5
568	20230714	100100	44865630	5030	5030	5030	5030	5
569	20230714	100000	44840480	5020	5020	5020	5020	0
570	20230714	095900	44840480	5020	5020	5020	5020	0
571	20230714	095800	44840480	5020	5020	5020	5020	0
572	20230714	095700	44840480	5020	5020	5020	5020	0
573	20230714	095600	44840480	5020	5020	5020	5020	0
574	20230714	095500	44840480	5020	5020	5020	5020	55
575	20230714	095400	44564380	5020	5020	5020	5020	0
576	20230714	095300	44564380	5020	5020	5020	5020	100
577	20230714	095200	44062380	5030	5030	5030	5030	10
578	20230714	095100	44012080	5030	5030	5030	5030	2
579	20230714	095000	44002020	5020	5020	5020	5020	0
580	20230714	094900	44002020	5020	5020	5020	5020	0
581	20230714	094800	44002020	5020	5020	5020	5020	0
582	20230714	094700	44002020	5020	5020	5020	5020	0
583	20230714	094600	44002020	5020	5020	5020	5020	0
584	20230714	094500	44002020	5020	5020	5020	5020	0
585	20230714	094400	44002020	5020	5020	5020	5020	0
586	20230714	094300	44002020	5020	5020	5020	5020	0
587	20230714	094200	44002020	5020	5020	5020	5020	2043
588	20230714	094100	33746160	5010	5010	5010	5000	425
589	20230714	094000	31618910	5000	5010	5010	5000	75
590	20230714	093900	31243860	5010	5010	5010	5010	1280
591	20230714	093800	24831060	5020	5040	5040	5020	1209
592	20230714	093700	18757440	5050	5050	5050	5050	201
593	20230714	093600	17742390	5050	5050	5050	5050	1
594	20230714	093500	17737340	5030	5030	5030	5030	0
595	20230714	093400	17737340	5030	5050	5050	5030	413
596	20230714	093300	15659410	5050	5050	5050	5050	0
597	20230714	093200	15659410	5050	5050	5050	5050	5
598	20230714	093100	15634160	5050	5040	5050	5030	51
599	20230714	093000	15377150	5040	5040	5040	5040	0
600	20230714	092900	15377150	5040	5040	5040	5040	0
601	20230714	092800	15377150	5040	5040	5040	5040	0
602	20230714	092700	15377150	5040	5040	5040	5040	0
603	20230714	092600	15377150	5040	5040	5040	5040	0
604	20230714	092500	15377150	5040	5040	5040	5040	0
605	20230714	092400	15377150	5040	5040	5040	5040	6
606	20230714	092300	15346910	5040	5040	5040	5040	5
607	20230714	092200	15321710	5040	5040	5040	5040	0
608	20230714	092100	15321710	5040	5040	5040	5040	0
609	20230714	092000	15321710	5040	5040	5040	5040	0
610	20230714	091900	15321710	5040	5040	5040	5040	199
611	20230714	091800	14318750	5040	5040	5040	5040	0
612	20230714	091700	14318750	5040	5040	5040	5040	7
613	20230714	091600	14283470	5040	5040	5040	5040	0
614	20230714	091500	14283470	5040	5040	5040	5040	0
615	20230714	091400	14283470	5040	5040	5040	5040	284
616	20230714	091300	12852110	5060	5060	5060	5060	0
617	20230714	091200	12852110	5060	5060	5060	5060	648
618	20230714	091100	9573230	5060	5050	5060	5050	352
619	20230714	091000	7792940	5050	5060	5060	5050	31
620	20230714	090900	7636380	5060	5060	5060	5060	1
621	20230714	090800	7631320	5060	5060	5060	5060	0
622	20230714	090700	7631320	5060	5060	5060	5060	66
623	20230714	090600	7297360	5060	5060	5060	5060	77
624	20230714	090500	6907740	5070	5070	5070	5070	1
625	20230714	090400	6902670	5060	5060	5060	5060	12
626	20230714	090300	6841950	5060	5050	5060	5050	845
627	20230714	090200	2566740	5050	5050	5050	5050	1
628	20230714	090100	2561690	5050	5050	5050	5050	217
629	20230714	090000	1465840	5020	5020	5020	5020	292