KissMeData/088260/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194600	172275385	5030	5030	5030	5030	268
3	20230710	194500	172275385	5030	5030	5030	5030	0
4	20230710	194400	172275385	5030	5030	5030	5030	0
5	20230710	194300	172275385	5030	5030	5030	5030	0
6	20230710	194200	172275385	5030	5030	5030	5030	0
7	20230710	194100	172275385	5030	5030	5030	5030	0
8	20230710	194000	172275385	5030	5030	5030	5030	0
9	20230710	193900	172275385	5030	5030	5030	5030	0
10	20230710	193800	172275385	5030	5030	5030	5030	0
11	20230710	193700	172275385	5030	5030	5030	5030	0
12	20230710	193600	172275385	5030	5030	5030	5030	0
13	20230710	193500	172275385	5030	5030	5030	5030	0
14	20230710	193400	172275385	5030	5030	5030	5030	0
15	20230710	193300	172275385	5030	5030	5030	5030	0
16	20230710	193200	172275385	5030	5030	5030	5030	0
17	20230710	193100	172275385	5030	5030	5030	5030	0
18	20230710	193000	172275385	5030	5030	5030	5030	0
19	20230710	192900	172275385	5030	5030	5030	5030	0
20	20230710	192800	172275385	5030	5030	5030	5030	0
21	20230710	192700	172275385	5030	5030	5030	5030	0
22	20230710	192600	172275385	5030	5030	5030	5030	0
23	20230710	192500	172275385	5030	5030	5030	5030	0
24	20230710	192400	172275385	5030	5030	5030	5030	0
25	20230710	192300	172275385	5030	5030	5030	5030	0
26	20230710	192200	172275385	5030	5030	5030	5030	0
27	20230710	192100	172275385	5030	5030	5030	5030	0
28	20230710	192000	172275385	5030	5030	5030	5030	0
29	20230710	191900	172275385	5030	5030	5030	5030	0
30	20230710	191800	172275385	5030	5030	5030	5030	0
31	20230710	191700	172275385	5030	5030	5030	5030	0
32	20230710	191600	172275385	5030	5030	5030	5030	268
33	20230710	191500	172275385	5030	5030	5030	5030	0
34	20230710	191400	172275385	5030	5030	5030	5030	0
35	20230710	191300	172275385	5030	5030	5030	5030	0
36	20230710	191200	172275385	5030	5030	5030	5030	0
37	20230710	191100	172275385	5030	5030	5030	5030	0
38	20230710	191000	172275385	5030	5030	5030	5030	0
39	20230710	190900	172275385	5030	5030	5030	5030	0
40	20230710	190800	172275385	5030	5030	5030	5030	0
41	20230710	190700	172275385	5030	5030	5030	5030	0
42	20230710	190600	172275385	5030	5030	5030	5030	0
43	20230710	190500	172275385	5030	5030	5030	5030	0
44	20230710	190400	172275385	5030	5030	5030	5030	0
45	20230710	190300	172275385	5030	5030	5030	5030	0
46	20230710	190200	172275385	5030	5030	5030	5030	0
47	20230710	190100	172275385	5030	5030	5030	5030	0
48	20230710	190000	172275385	5030	5030	5030	5030	0
49	20230710	185900	172275385	5030	5030	5030	5030	0
50	20230710	185800	172275385	5030	5030	5030	5030	0
51	20230710	185700	172275385	5030	5030	5030	5030	0
52	20230710	185600	172275385	5030	5030	5030	5030	0
53	20230710	185500	172275385	5030	5030	5030	5030	0
54	20230710	185400	172275385	5030	5030	5030	5030	0
55	20230710	185300	172275385	5030	5030	5030	5030	0
56	20230710	185200	172275385	5030	5030	5030	5030	0
57	20230710	185100	172275385	5030	5030	5030	5030	0
58	20230710	185000	172275385	5030	5030	5030	5030	0
59	20230710	184900	172275385	5030	5030	5030	5030	0
60	20230710	184800	172275385	5030	5030	5030	5030	0
61	20230710	184700	172275385	5030	5030	5030	5030	0
62	20230710	184600	172275385	5030	5030	5030	5030	268
63	20230710	184500	172275385	5030	5030	5030	5030	0
64	20230710	184400	172275385	5030	5030	5030	5030	0
65	20230710	184300	172275385	5030	5030	5030	5030	0
66	20230710	184200	172275385	5030	5030	5030	5030	0
67	20230710	184100	172275385	5030	5030	5030	5030	0
68	20230710	184000	172275385	5030	5030	5030	5030	0
69	20230710	183900	172275385	5030	5030	5030	5030	0
70	20230710	183800	172275385	5030	5030	5030	5030	0
71	20230710	183700	172275385	5030	5030	5030	5030	0
72	20230710	183600	172275385	5030	5030	5030	5030	0
73	20230710	183500	172275385	5030	5030	5030	5030	0
74	20230710	183400	172275385	5030	5030	5030	5030	0
75	20230710	183300	172275385	5030	5030	5030	5030	0
76	20230710	183200	172275385	5030	5030	5030	5030	0
77	20230710	183100	172275385	5030	5030	5030	5030	0
78	20230710	183000	172275385	5030	5030	5030	5030	0
79	20230710	182900	172275385	5030	5030	5030	5030	0
80	20230710	182800	172275385	5030	5030	5030	5030	0
81	20230710	182700	172275385	5030	5030	5030	5030	0
82	20230710	182600	172275385	5030	5030	5030	5030	0
83	20230710	182500	172275385	5030	5030	5030	5030	0
84	20230710	182400	172275385	5030	5030	5030	5030	0
85	20230710	182300	172275385	5030	5030	5030	5030	0
86	20230710	182200	172275385	5030	5030	5030	5030	0
87	20230710	182100	172275385	5030	5030	5030	5030	0
88	20230710	182000	172275385	5030	5030	5030	5030	0
89	20230710	181900	172275385	5030	5030	5030	5030	0
90	20230710	181800	172275385	5030	5030	5030	5030	0
91	20230710	181700	172275385	5030	5030	5030	5030	0
92	20230710	181600	172275385	5030	5030	5030	5030	268
93	20230710	181500	172275385	5030	5030	5030	5030	0
94	20230710	181400	172275385	5030	5030	5030	5030	0
95	20230710	181300	172275385	5030	5030	5030	5030	0
96	20230710	181200	172275385	5030	5030	5030	5030	0
97	20230710	181100	172275385	5030	5030	5030	5030	0
98	20230710	181000	172275385	5030	5030	5030	5030	0
99	20230710	180900	172275385	5030	5030	5030	5030	0
100	20230710	180800	172275385	5030	5030	5030	5030	0
101	20230710	180700	172275385	5030	5030	5030	5030	0
102	20230710	180600	172275385	5030	5030	5030	5030	0
103	20230710	180500	172275385	5030	5030	5030	5030	0
104	20230710	180400	172275385	5030	5030	5030	5030	0
105	20230710	180300	172275385	5030	5030	5030	5030	0
106	20230710	180200	172275385	5030	5030	5030	5030	0
107	20230710	180100	172275385	5030	5030	5030	5030	0
108	20230710	180000	172275385	5030	5030	5030	5030	0
109	20230710	175900	172275385	5030	5030	5030	5030	0
110	20230710	175800	172275385	5030	5030	5030	5030	0
111	20230710	175700	172275385	5030	5030	5030	5030	0
112	20230710	175600	172275385	5030	5030	5030	5030	0
113	20230710	175500	172275385	5030	5030	5030	5030	0
114	20230710	175400	172275385	5030	5030	5030	5030	0
115	20230710	175300	172275385	5030	5030	5030	5030	0
116	20230710	175200	172275385	5030	5030	5030	5030	0
117	20230710	175100	172275385	5030	5030	5030	5030	0
118	20230710	175000	172275385	5030	5030	5030	5030	0
119	20230710	174900	172275385	5030	5030	5030	5030	0
120	20230710	174800	172275385	5030	5030	5030	5030	0
121	20230710	174700	172275385	5030	5030	5030	5030	0
122	20230710	174600	172275385	5030	5030	5030	5030	268
123	20230710	174500	172275385	5030	5030	5030	5030	0
124	20230710	174400	172275385	5030	5030	5030	5030	0
125	20230710	174300	172275385	5030	5030	5030	5030	0
126	20230710	174200	172275385	5030	5030	5030	5030	0
127	20230710	174100	172275385	5030	5030	5030	5030	0
128	20230710	174000	172275385	5030	5030	5030	5030	0
129	20230710	173900	172275385	5030	5030	5030	5030	0
130	20230710	173800	172275385	5030	5030	5030	5030	0
131	20230710	173700	172275385	5030	5030	5030	5030	0
132	20230710	173600	172275385	5030	5030	5030	5030	0
133	20230710	173500	172275385	5030	5030	5030	5030	0
134	20230710	173400	172275385	5030	5030	5030	5030	0
135	20230710	173300	172275385	5030	5030	5030	5030	0
136	20230710	173200	172275385	5030	5030	5030	5030	0
137	20230710	173100	172275385	5030	5030	5030	5030	0
138	20230710	173000	172275385	5030	5030	5030	5030	0
139	20230710	172900	172275385	5030	5030	5030	5030	0
140	20230710	172800	172275385	5030	5030	5030	5030	0
141	20230710	172700	172275385	5030	5030	5030	5030	0
142	20230710	172600	172275385	5030	5030	5030	5030	0
143	20230710	172500	172275385	5030	5030	5030	5030	0
144	20230710	172400	172275385	5030	5030	5030	5030	0
145	20230710	172300	172275385	5030	5030	5030	5030	0
146	20230710	172200	172275385	5030	5030	5030	5030	0
147	20230710	172100	172275385	5030	5030	5030	5030	0
148	20230710	172000	172275385	5030	5030	5030	5030	0
149	20230710	171900	172275385	5030	5030	5030	5030	0
150	20230710	171800	172275385	5030	5030	5030	5030	0
151	20230710	171700	172275385	5030	5030	5030	5030	0
152	20230710	171600	172275385	5030	5030	5030	5030	268
153	20230710	171500	172275385	5030	5030	5030	5030	0
154	20230710	171400	172275385	5030	5030	5030	5030	0
155	20230710	171300	172275385	5030	5030	5030	5030	0
156	20230710	171200	172275385	5030	5030	5030	5030	0
157	20230710	171100	172275385	5030	5030	5030	5030	0
158	20230710	171000	172275385	5030	5030	5030	5030	0
159	20230710	170900	172275385	5030	5030	5030	5030	0
160	20230710	170800	172275385	5030	5030	5030	5030	0
161	20230710	170700	172275385	5030	5030	5030	5030	0
162	20230710	170600	172275385	5030	5030	5030	5030	0
163	20230710	170500	172275385	5030	5030	5030	5030	0
164	20230710	170400	172275385	5030	5030	5030	5030	0
165	20230710	170300	172275385	5030	5030	5030	5030	0
166	20230710	170200	172275385	5030	5030	5030	5030	0
167	20230710	170100	172275385	5030	5030	5030	5030	0
168	20230710	170000	172275385	5030	5030	5030	5030	0
169	20230710	165900	172275385	5030	5030	5030	5030	0
170	20230710	165800	172275385	5030	5030	5030	5030	0
171	20230710	165700	172275385	5030	5030	5030	5030	0
172	20230710	165600	172275385	5030	5030	5030	5030	0
173	20230710	165500	172275385	5030	5030	5030	5030	0
174	20230710	165400	172275385	5030	5030	5030	5030	0
175	20230710	165300	172275385	5030	5030	5030	5030	0
176	20230710	165200	172275385	5030	5030	5030	5030	0
177	20230710	165100	172275385	5030	5030	5030	5030	0
178	20230710	165000	172275385	5030	5030	5030	5030	0
179	20230710	164900	172275385	5030	5030	5030	5030	0
180	20230710	164800	172275385	5030	5030	5030	5030	0
181	20230710	164700	172275385	5030	5030	5030	5030	0
182	20230710	164600	172275385	5030	5030	5030	5030	268
183	20230710	164500	172275385	5030	5030	5030	5030	0
184	20230710	164400	172275385	5030	5030	5030	5030	0
185	20230710	164300	172275385	5030	5030	5030	5030	0
186	20230710	164200	172275385	5030	5030	5030	5030	0
187	20230710	164100	172275385	5030	5030	5030	5030	0
188	20230710	164000	172275385	5030	5030	5030	5030	0
189	20230710	163900	172275385	5030	5030	5030	5030	0
190	20230710	163800	172275385	5030	5030	5030	5030	0
191	20230710	163700	172275385	5030	5030	5030	5030	0
192	20230710	163600	172275385	5030	5030	5030	5030	0
193	20230710	163500	172275385	5030	5030	5030	5030	0
194	20230710	163400	172275385	5030	5030	5030	5030	0
195	20230710	163300	172275385	5030	5030	5030	5030	0
196	20230710	163200	172275385	5030	5030	5030	5030	0
197	20230710	163100	172275385	5030	5030	5030	5030	0
198	20230710	163000	172275385	5030	5030	5030	5030	0
199	20230710	162900	172275385	5030	5030	5030	5030	0
200	20230710	162800	172275385	5030	5030	5030	5030	0
201	20230710	162700	172275385	5030	5030	5030	5030	0
202	20230710	162600	172275385	5030	5030	5030	5030	0
203	20230710	162500	172275385	5030	5030	5030	5030	0
204	20230710	162400	172275385	5030	5030	5030	5030	0
205	20230710	162300	172275385	5030	5030	5030	5030	0
206	20230710	162200	172275385	5030	5030	5030	5030	0
207	20230710	162100	172275385	5030	5030	5030	5030	0
208	20230710	162000	172275385	5030	5030	5030	5030	0
209	20230710	161900	172275385	5030	5030	5030	5030	0
210	20230710	161800	172275385	5030	5030	5030	5030	0
211	20230710	161700	172275385	5030	5030	5030	5030	0
212	20230710	161600	172275385	5030	5030	5030	5030	268
213	20230710	161500	172275385	5030	5030	5030	5030	0
214	20230710	161400	172275385	5030	5030	5030	5030	0
215	20230710	161300	172275385	5030	5030	5030	5030	0
216	20230710	161200	172275385	5030	5030	5030	5030	0
217	20230710	161100	172275385	5030	5030	5030	5030	0
218	20230710	161000	172275385	5030	5030	5030	5030	0
219	20230710	160900	172275385	5030	5030	5030	5030	0
220	20230710	160800	172275385	5030	5030	5030	5030	0
221	20230710	160700	172275385	5030	5030	5030	5030	0
222	20230710	160600	172275385	5030	5030	5030	5030	0
223	20230710	160500	172275385	5030	5030	5030	5030	0
224	20230710	160400	172275385	5030	5030	5030	5030	0
225	20230710	160300	172275385	5030	5030	5030	5030	0
226	20230710	160200	172275385	5030	5030	5030	5030	0
227	20230710	160100	172275385	5030	5030	5030	5030	0
228	20230710	160000	172275385	5030	5030	5030	5030	0
229	20230710	155900	172275385	5030	5030	5030	5030	0
230	20230710	155800	172275385	5030	5030	5030	5030	0
231	20230710	155700	172275385	5030	5030	5030	5030	0
232	20230710	155600	172275385	5030	5030	5030	5030	0
233	20230710	155500	172275385	5030	5030	5030	5030	0
234	20230710	155400	172275385	5030	5030	5030	5030	0
235	20230710	155300	172275385	5030	5030	5030	5030	0
236	20230710	155200	172275385	5030	5030	5030	5030	0
237	20230710	155100	172275385	5030	5030	5030	5030	0
238	20230710	155000	172275385	5030	5030	5030	5030	0
239	20230710	154900	172275385	5030	5030	5030	5030	0
240	20230710	154800	172275385	5030	5030	5030	5030	0
241	20230710	154700	172275385	5030	5030	5030	5030	0
242	20230710	154600	172275385	5030	5030	5030	5030	268
243	20230710	154500	172275385	5030	5030	5030	5030	0
244	20230710	154400	172275385	5030	5030	5030	5030	0
245	20230710	154300	172275385	5030	5030	5030	5030	0
246	20230710	154200	172275385	5030	5030	5030	5030	0
247	20230710	154100	172275385	5030	5030	5030	5030	0
248	20230710	154000	172275385	5030	5030	5030	5030	0
249	20230710	153900	172275385	5030	5030	5030	5030	0
250	20230710	153800	172275385	5030	5030	5030	5030	0
251	20230710	153700	172275385	5030	5030	5030	5030	0
252	20230710	153600	172275385	5030	5030	5030	5030	0
253	20230710	153500	172275385	5030	5030	5030	5030	0
254	20230710	153400	172275385	5030	5030	5030	5030	0
255	20230710	153300	172275385	5030	5030	5030	5030	0
256	20230710	153200	172275385	5030	5030	5030	5030	0
257	20230710	153100	172275385	5030	5030	5030	5030	0
258	20230710	153000	172275385	5030	5030	5030	5030	268
259	20230710	152900	170927345	5030	5030	5030	5030	0
260	20230710	152800	170927345	5030	5030	5030	5030	0
261	20230710	152700	170927345	5030	5030	5030	5030	0
262	20230710	152600	170927345	5030	5030	5030	5030	0
263	20230710	152500	170927345	5030	5030	5030	5030	0
264	20230710	152400	170927345	5030	5030	5030	5030	0
265	20230710	152300	170927345	5030	5030	5030	5030	0
266	20230710	152200	170927345	5030	5030	5030	5030	0
267	20230710	152100	170927345	5030	5030	5030	5030	0
268	20230710	152000	170927345	5030	5030	5030	5030	0
269	20230710	151900	170927345	5030	5020	5030	5020	4
270	20230710	151800	170907255	5020	5020	5020	5020	20
271	20230710	151700	170806855	5020	5020	5020	5020	82
272	20230710	151600	170395215	5010	5010	5010	5010	98
273	20230710	151500	169904235	5010	5030	5030	5010	183
274	20230710	151400	168984945	5030	5030	5030	5030	120
275	20230710	151300	168381345	5030	5030	5030	5030	121
276	20230710	151200	167772715	5030	5030	5030	5030	181
277	20230710	151100	166862285	5030	5020	5030	5020	160
278	20230710	151000	166057855	5030	5020	5030	5020	193
279	20230710	150900	165087195	5030	5020	5030	5020	131
280	20230710	150800	164428375	5020	5020	5030	5020	113
281	20230710	150700	163860605	5020	5020	5020	5020	120
282	20230710	150600	163258205	5020	5020	5020	5020	140
283	20230710	150500	162555405	5020	5020	5020	5020	120
284	20230710	150400	161953005	5020	5020	5020	5020	181
285	20230710	150300	161044385	5020	5020	5020	5010	197
286	20230710	150200	160055525	5020	5010	5020	5010	121
287	20230710	150100	159448115	5020	5020	5020	5020	120
288	20230710	150000	158845715	5020	5020	5020	5020	173
289	20230710	145900	157977255	5020	5020	5020	5020	120
290	20230710	145800	157374855	5020	5000	5020	5000	188
291	20230710	145700	156432455	5020	5030	5030	5020	186
292	20230710	145600	155497575	5030	5030	5030	5030	183
293	20230710	145500	154577085	5030	5030	5030	5030	139
294	20230710	145400	153877915	5020	5030	5030	5020	128
295	20230710	145300	153234755	5030	5030	5030	5030	206
296	20230710	145200	152198575	5020	5030	5030	5020	125
297	20230710	145100	151569875	5030	5030	5030	5030	120
298	20230710	145000	150966275	5020	5030	5030	5020	188
299	20230710	144900	150021315	5020	5020	5020	5020	205
300	20230710	144800	148992215	5030	5030	5030	5030	120
301	20230710	144700	148388615	5020	5020	5020	5020	83
302	20230710	144600	147971955	5020	5020	5020	5020	120
303	20230710	144500	147369555	5020	5020	5020	5020	175
304	20230710	144400	146491055	5020	5020	5020	5020	121
305	20230710	144300	145883635	5020	5020	5020	5010	248
306	20230710	144200	144639355	5020	5020	5020	5020	120
307	20230710	144100	144036955	5020	5020	5020	5020	190
308	20230710	144000	143083155	5020	5010	5020	5010	128
309	20230710	143900	142441275	5020	5020	5020	5020	125
310	20230710	143800	141813775	5020	5020	5020	5020	172
311	20230710	143700	140950335	5020	5020	5020	5020	120
312	20230710	143600	140347935	5020	5020	5020	5010	248
313	20230710	143500	139103655	5020	5020	5020	5020	120
314	20230710	143400	138501255	5020	5020	5020	5020	188
315	20230710	143300	137557495	5020	5010	5020	5010	117
316	20230710	143200	136970705	5010	5020	5020	5010	133
317	20230710	143100	136303175	5010	5010	5010	5010	107
318	20230710	143000	135767105	5010	5010	5010	5010	115
319	20230710	142900	135190955	5020	5020	5020	5020	0
320	20230710	142800	135190955	5020	5020	5020	5020	0
321	20230710	142700	135190955	5020	5020	5020	5020	10
322	20230710	142600	135140755	5020	5020	5020	5020	61
323	20230710	142500	134834535	4995	4995	4995	4995	1
324	20230710	142400	134829540	5030	5030	5030	5030	0
325	20230710	142300	134829540	5030	5030	5030	5030	0
326	20230710	142200	134829540	5030	5010	5030	5000	133
327	20230710	142100	134162870	5000	5000	5000	5000	1
328	20230710	142000	134157870	5010	5010	5010	5010	11
329	20230710	141900	134102760	5000	5000	5000	5000	68
330	20230710	141800	133762760	4995	4995	4995	4995	6
331	20230710	141700	133732790	5010	5010	5010	5010	0
332	20230710	141600	133732790	5010	5010	5010	5010	10
333	20230710	141500	133682690	5010	4995	5010	4995	104
334	20230710	141400	133162430	5020	5020	5020	5020	0
335	20230710	141300	133162430	5020	5020	5020	5020	0
336	20230710	141200	133162430	5020	5020	5020	5020	10
337	20230710	141100	133112230	5020	5020	5020	5020	61
338	20230710	141000	132806010	5020	5020	5020	5020	3
339	20230710	140900	132790950	5020	5020	5020	5020	0
340	20230710	140800	132790950	5020	5020	5020	5020	10
341	20230710	140700	132740750	5020	5020	5020	5000	3653
342	20230710	140600	114474470	5020	5020	5020	5020	0
343	20230710	140500	114474470	5020	5020	5020	5020	0
344	20230710	140400	114474470	5020	5020	5020	5020	55
345	20230710	140300	114198370	5020	5020	5020	5020	3
346	20230710	140200	114183310	5020	5020	5020	5020	10
347	20230710	140100	114133110	5020	5020	5020	5020	0
348	20230710	140000	114133110	5020	5020	5020	5020	76
349	20230710	135900	113751590	5020	5020	5020	5020	10
350	20230710	135800	113701390	5020	5020	5020	5020	11
351	20230710	135700	113646170	5020	5020	5020	5020	26
352	20230710	135600	113515650	5030	5010	5030	5000	670
353	20230710	135500	110158380	5020	5020	5020	5020	9
354	20230710	135400	110113200	5020	5020	5020	5020	11
355	20230710	135300	110057980	5030	5030	5030	5030	10
356	20230710	135200	110007680	5030	5030	5030	5030	63
357	20230710	135100	109690790	5030	5030	5030	5030	5
358	20230710	135000	109665640	5030	5020	5030	5020	73
359	20230710	134900	109299130	5030	5030	5030	5030	19
360	20230710	134800	109203560	5030	5030	5030	5030	70
361	20230710	134700	108851460	5030	5030	5030	5030	10
362	20230710	134600	108801160	5030	5030	5030	5020	239
363	20230710	134500	107599670	5030	5030	5030	5030	10
364	20230710	134400	107549370	5030	5030	5030	5030	63
365	20230710	134300	107232480	5030	5030	5030	5030	10
366	20230710	134200	107182180	5020	5030	5030	5020	73
367	20230710	134100	106815670	5030	5020	5030	5020	63
368	20230710	134000	106499310	5020	5020	5020	5020	10
369	20230710	133900	106449110	5020	5030	5030	5020	9
370	20230710	133800	106403890	5030	5030	5030	5030	0
371	20230710	133700	106403890	5030	5030	5030	5030	54
372	20230710	133600	106132270	5010	5010	5010	5010	0
373	20230710	133500	106132270	5010	5010	5010	5010	79
374	20230710	133400	105736480	5020	5020	5020	5020	0
375	20230710	133300	105736480	5020	5020	5020	5020	57
376	20230710	133200	105450340	5020	5020	5020	5020	0
377	20230710	133100	105450340	5020	5020	5020	5020	0
378	20230710	133000	105450340	5020	5020	5020	5020	12
379	20230710	132900	105390100	5020	5020	5020	5020	56
380	20230710	132800	105108980	5010	5010	5010	5010	0
381	20230710	132700	105108980	5010	5010	5010	5010	0
382	20230710	132600	105108980	5010	5020	5020	5010	3000
383	20230710	132500	90074550	5030	5020	5030	5020	127
384	20230710	132400	89436420	5030	5030	5030	5030	0
385	20230710	132300	89436420	5030	5030	5030	5030	0
386	20230710	132200	89436420	5030	5030	5030	5030	53
387	20230710	132100	89169830	5020	5030	5030	5020	268
388	20230710	132000	87822470	5030	5030	5030	5030	0
389	20230710	131900	87822470	5030	5030	5030	5030	5
390	20230710	131800	87797320	5030	5030	5030	5030	60
391	20230710	131700	87495520	5020	5020	5020	5020	68
392	20230710	131600	87154160	5020	5020	5020	5020	10
393	20230710	131500	87103960	5030	5030	5030	5030	1
394	20230710	131400	87098930	5030	5020	5030	5020	121
395	20230710	131300	86490980	5030	5030	5030	5030	0
396	20230710	131200	86490980	5030	5030	5030	5030	0
397	20230710	131100	86490980	5030	5030	5030	5030	0
398	20230710	131000	86490980	5030	5030	5030	5020	1067
399	20230710	130900	81124650	5030	5030	5030	5030	0
400	20230710	130800	81124650	5030	5030	5030	5030	0
401	20230710	130700	81124650	5030	5040	5040	5030	121
402	20230710	130600	80515490	5030	5030	5030	5030	0
403	20230710	130500	80515490	5030	5030	5030	5030	0
404	20230710	130400	80515490	5030	5030	5030	5030	0
405	20230710	130300	80515490	5030	5040	5040	5030	129
406	20230710	130200	79866010	5040	5040	5040	5040	0
407	20230710	130100	79866010	5040	5040	5040	5040	0
408	20230710	130000	79866010	5040	5030	5040	5030	69
409	20230710	125900	79518930	5040	5040	5040	5040	52
410	20230710	125800	79256850	5030	5030	5030	5030	59
411	20230710	125700	78960080	5030	5030	5030	5030	9
412	20230710	125600	78914810	5040	5040	5040	5040	0
413	20230710	125500	78914810	5040	5040	5040	5040	57
414	20230710	125400	78627530	5020	5020	5020	5020	0
415	20230710	125300	78627530	5020	5020	5020	5020	0
416	20230710	125200	78627530	5020	5020	5020	5020	81
417	20230710	125100	78220910	5030	5030	5030	5030	55
418	20230710	125000	77944260	5040	5040	5040	5040	0
419	20230710	124900	77944260	5040	5040	5040	5040	0
420	20230710	124800	77944260	5040	5040	5040	5040	256
421	20230710	124700	76654020	5020	5020	5020	5020	0
422	20230710	124600	76654020	5020	5020	5020	5020	0
423	20230710	124500	76654020	5020	5020	5020	5020	76
424	20230710	124400	76272500	5030	5030	5030	5030	57
425	20230710	124300	75985790	5030	5030	5030	5030	0
426	20230710	124200	75985790	5030	5030	5030	5030	3
427	20230710	124100	75970700	5040	5040	5040	5040	0
428	20230710	124000	75970700	5040	5030	5040	5030	113
429	20230710	123900	75401730	5020	5020	5020	5020	0
430	20230710	123800	75401730	5020	5020	5020	5020	82
431	20230710	123700	74990090	5030	5030	5030	5030	0
432	20230710	123600	74990090	5030	5030	5030	5030	54
433	20230710	123500	74718470	5040	5040	5040	5040	0
434	20230710	123400	74718470	5040	5040	5040	5040	1
435	20230710	123300	74713430	5040	5040	5040	5040	5
436	20230710	123200	74688230	5040	5040	5040	5040	59
437	20230710	123100	74390870	5040	5020	5040	5020	98
438	20230710	123000	73898590	5030	5030	5030	5030	0
439	20230710	122900	73898590	5030	5030	5030	5030	54
440	20230710	122800	73626970	5040	5040	5040	5040	0
441	20230710	122700	73626970	5040	5040	5040	5040	0
442	20230710	122600	73626970	5040	5040	5040	5040	0
443	20230710	122500	73626970	5040	5040	5040	5040	60
444	20230710	122400	73324570	5020	5020	5020	5020	83
445	20230710	122300	72907910	5030	5030	5030	5030	0
446	20230710	122200	72907910	5030	5030	5030	5030	0
447	20230710	122100	72907910	5030	5030	5030	5030	53
448	20230710	122000	72641320	5040	5040	5040	5040	0
449	20230710	121900	72641320	5040	5040	5040	5040	1
450	20230710	121800	72636280	5040	5040	5040	5040	0
451	20230710	121700	72636280	5040	5020	5040	5020	141
452	20230710	121600	71927280	5030	5030	5030	5030	0
453	20230710	121500	71927280	5030	5030	5030	5030	0
454	20230710	121400	71927280	5030	5030	5030	5030	0
455	20230710	121300	71927280	5030	5040	5040	5030	55
456	20230710	121200	71650620	5040	5040	5040	5040	0
457	20230710	121100	71650620	5040	5040	5040	5040	0
458	20230710	121000	71650620	5040	5020	5040	5020	159
459	20230710	120900	70851320	5030	5030	5030	5030	0
460	20230710	120800	70851320	5030	5030	5030	5030	0
461	20230710	120700	70851320	5030	5030	5030	5030	0
462	20230710	120600	70851320	5030	5030	5030	5030	56
463	20230710	120500	70569640	5030	5030	5030	5030	0
464	20230710	120400	70569640	5030	5030	5030	5030	0
465	20230710	120300	70569640	5030	5030	5030	5030	0
466	20230710	120200	70569640	5030	5030	5030	5030	61
467	20230710	120100	70262810	5030	5030	5030	5030	0
468	20230710	120000	70262810	5030	5030	5030	5030	0
469	20230710	115900	70262810	5030	5030	5030	5030	52
470	20230710	115800	70001250	5030	5030	5030	5030	9
471	20230710	115700	69955980	5030	5030	5030	5030	0
472	20230710	115600	69955980	5030	5030	5030	5030	1
473	20230710	115500	69950950	5020	5030	5030	5020	81
474	20230710	115400	69543750	5030	5030	5030	5030	1
475	20230710	115300	69538720	5020	5020	5020	5020	0
476	20230710	115200	69538720	5020	5020	5020	5020	73
477	20230710	115100	69172260	5030	5030	5030	5030	53
478	20230710	115000	68905670	5030	5030	5030	5030	0
479	20230710	114900	68905670	5030	5030	5030	5030	0
480	20230710	114800	68905670	5030	5030	5030	5030	10
481	20230710	114700	68855370	5040	5040	5040	5040	61
482	20230710	114600	68547930	5020	5020	5020	5020	0
483	20230710	114500	68547930	5020	5020	5020	5020	0
484	20230710	114400	68547930	5020	5020	5020	5020	83
485	20230710	114300	68131270	5030	5030	5030	5030	53
486	20230710	114200	67864680	5040	5040	5040	5040	0
487	20230710	114100	67864680	5040	5040	5040	5040	0
488	20230710	114000	67864680	5040	5040	5040	5040	0
489	20230710	113900	67864680	5040	5040	5040	5040	57
490	20230710	113800	67577400	5020	5020	5020	5020	0
491	20230710	113700	67577400	5020	5020	5020	5020	81
492	20230710	113600	67170780	5030	5030	5030	5030	55
493	20230710	113500	66894130	5030	5030	5030	5030	0
494	20230710	113400	66894130	5030	5030	5030	5030	0
495	20230710	113300	66894130	5030	5030	5030	5030	0
496	20230710	113200	66894130	5030	5030	5030	5030	61
497	20230710	113100	66587300	5030	5030	5030	5030	2
498	20230710	113000	66577240	5030	5030	5030	5030	21
499	20230710	112900	66471610	5030	5030	5030	5030	0
500	20230710	112800	66471610	5030	5030	5030	5030	65
501	20230710	112700	66144660	5030	5030	5030	5030	3
502	20230710	112600	66129570	5030	5030	5030	5030	0
503	20230710	112500	66129570	5030	5030	5030	5030	7
504	20230710	112400	66094360	5030	5030	5030	5030	61
505	20230710	112300	65787530	5030	5030	5030	5030	0
506	20230710	112200	65787530	5030	5030	5030	5030	0
507	20230710	112100	65787530	5030	5030	5030	5030	0
508	20230710	112000	65787530	5030	5030	5030	5030	51
509	20230710	111900	65531000	5030	5030	5030	5030	326
510	20230710	111800	63891220	5030	5030	5030	5030	0
511	20230710	111700	63891220	5030	5030	5030	5030	140
512	20230710	111600	63187020	5020	5020	5020	5020	68
513	20230710	111500	62845660	5030	5030	5030	5030	44
514	20230710	111400	62624340	5030	5030	5030	5030	3
515	20230710	111300	62609250	5030	5030	5030	5030	55
516	20230710	111200	62332600	5010	5010	5010	5010	76
517	20230710	111100	61951840	5020	5020	5020	5020	0
518	20230710	111000	61951840	5020	5020	5020	5020	0
519	20230710	110900	61951840	5020	5020	5020	5020	60
520	20230710	110800	61650640	5010	5010	5010	5010	0
521	20230710	110700	61650640	5010	5010	5010	5010	0
522	20230710	110600	61650640	5010	5010	5010	5010	0
523	20230710	110500	61650640	5010	5020	5020	5010	136
524	20230710	110400	60968760	5010	5010	5010	5010	0
525	20230710	110300	60968760	5010	5010	5010	5010	0
526	20230710	110200	60968760	5010	5010	5010	5010	0
527	20230710	110100	60968760	5010	5010	5010	5010	68
528	20230710	110000	60628080	5000	5000	5000	5000	0
529	20230710	105900	60628080	5000	5000	5000	5000	0
530	20230710	105800	60628080	5000	5020	5020	5000	65
531	20230710	105700	60301960	5020	5020	5020	5020	0
532	20230710	105600	60301960	5020	5020	5020	5020	2
533	20230710	105500	60291920	5020	5010	5020	5000	801
534	20230710	105400	56285750	5030	5030	5030	5030	58
535	20230710	105300	55994010	5010	5010	5010	5010	0
536	20230710	105200	55994010	5010	5010	5010	5010	0
537	20230710	105100	55994010	5010	5010	5010	5010	75
538	20230710	105000	55618260	5020	5020	5020	5020	58
539	20230710	104900	55327100	5020	5020	5020	5020	3
540	20230710	104800	55312040	5010	5010	5010	5010	0
541	20230710	104700	55312040	5010	5010	5010	5010	9
542	20230710	104600	55266950	5030	5030	5030	5030	59
543	20230710	104500	54970180	5030	5030	5030	5030	0
544	20230710	104400	54970180	5030	5030	5030	5030	0
545	20230710	104300	54970180	5030	5030	5030	5030	0
546	20230710	104200	54970180	5030	5030	5030	5030	54
547	20230710	104100	54698560	5010	5010	5010	5010	0
548	20230710	104000	54698560	5010	5010	5010	5010	80
549	20230710	103900	54297760	5020	5020	5020	5020	56
550	20230710	103800	54016640	5010	5010	5010	5010	101
551	20230710	103700	53510630	5010	5010	5010	5010	12
552	20230710	103600	53450510	5030	5030	5030	5030	0
553	20230710	103500	53450510	5030	5030	5030	5030	56
554	20230710	103400	53168830	5030	5030	5030	5030	0
555	20230710	103300	53168830	5030	5030	5030	5030	1
556	20230710	103200	53163800	5030	5030	5030	5030	8
557	20230710	103100	53123560	5030	5030	5030	5030	59
558	20230710	103000	52826790	5040	5040	5040	5040	0
559	20230710	102900	52826790	5040	5040	5040	5040	0
560	20230710	102800	52826790	5040	5040	5040	5040	0
561	20230710	102700	52826790	5040	5020	5040	5010	3055
562	20230710	102600	37508060	5020	5020	5020	5020	77
563	20230710	102500	37121520	5030	5030	5030	5030	0
564	20230710	102400	37121520	5030	5030	5030	5030	0
565	20230710	102300	37121520	5030	5030	5030	5030	59
566	20230710	102200	36824750	5040	5040	5040	5040	7
567	20230710	102100	36789470	5040	5040	5040	5040	100
568	20230710	102000	36285470	5040	5040	5040	5040	53
569	20230710	101900	36018350	5050	5050	5050	5050	0
570	20230710	101800	36018350	5050	5050	5050	5050	0
571	20230710	101700	36018350	5050	5050	5050	5050	0
572	20230710	101600	36018350	5050	5050	5050	5050	57
573	20230710	101500	35730500	5020	5020	5020	5020	70
574	20230710	101400	35379100	5020	5020	5020	5020	0
575	20230710	101300	35379100	5020	5020	5020	5020	571
576	20230710	101200	32512680	5020	5020	5030	5020	480
577	20230710	101100	30102420	5020	5020	5020	5020	100
578	20230710	101000	29600420	5040	5040	5040	5040	0
579	20230710	100900	29600420	5040	5040	5040	5040	0
580	20230710	100800	29600420	5040	5040	5040	5040	58
581	20230710	100700	29308100	5050	5050	5050	5050	10
582	20230710	100600	29257600	5050	5050	5050	5050	1
583	20230710	100500	29252550	5030	5030	5030	5030	14
584	20230710	100400	29182130	5030	5020	5030	5020	119
585	20230710	100300	28584210	5040	5040	5040	5040	0
586	20230710	100200	28584210	5040	5040	5040	5040	1
587	20230710	100100	28579170	5040	5040	5040	5040	58
588	20230710	100000	28286850	5040	5040	5040	5040	30
589	20230710	095900	28135650	5040	5040	5040	5040	3
590	20230710	095800	28120530	5040	5040	5040	5040	4
591	20230710	095700	28100370	5050	5050	5050	5050	57
592	20230710	095600	27812520	5020	5020	5020	5020	0
593	20230710	095500	27812520	5020	5020	5020	5020	0
594	20230710	095400	27812520	5020	5020	5020	5020	76
595	20230710	095300	27431000	5030	5030	5030	5030	60
596	20230710	095200	27129200	5020	5020	5020	5020	0
597	20230710	095100	27129200	5020	5020	5020	5020	88
598	20230710	095000	26687440	5020	5020	5020	5020	24
599	20230710	094900	26566960	5040	5020	5040	5020	852
600	20230710	094800	22288880	5040	5040	5040	5040	136
601	20230710	094700	21603440	5050	5050	5050	5050	1
602	20230710	094600	21598390	5060	5060	5060	5060	56
603	20230710	094500	21315030	5060	5050	5060	5050	59
604	20230710	094400	21017030	5050	5050	5050	5050	0
605	20230710	094300	21017030	5050	5050	5050	5040	107
606	20230710	094200	20477360	5050	5050	5050	5050	50
607	20230710	094100	20224860	5050	5050	5050	5050	20
608	20230710	094000	20123860	5040	5040	5040	5040	0
609	20230710	093900	20123860	5040	5040	5040	5040	68
610	20230710	093800	19781140	5050	5050	5050	5050	0
611	20230710	093700	19781140	5050	5050	5050	5050	2
612	20230710	093600	19771040	5050	5040	5050	5040	69
613	20230710	093500	19423270	5050	5040	5050	5040	67
614	20230710	093400	19085580	5040	5040	5040	5040	1
615	20230710	093300	19080540	5040	5040	5040	5040	1
616	20230710	093200	19075500	5010	5010	5010	5010	0
617	20230710	093100	19075500	5010	5010	5010	5010	0
618	20230710	093000	19075500	5010	5020	5020	5010	317
619	20230710	092900	17486520	5020	5020	5020	5010	74
620	20230710	092800	17115720	5020	5020	5020	5020	0
621	20230710	092700	17115720	5020	5020	5020	5020	1
622	20230710	092600	17110700	5020	5020	5020	5020	794
623	20230710	092500	13124820	5020	5020	5020	5020	2
624	20230710	092400	13114780	5030	5030	5030	5030	12
625	20230710	092300	13054420	5030	5030	5030	5030	3
626	20230710	092200	13039330	5030	5020	5030	5020	7
627	20230710	092100	13004180	5030	5030	5030	5030	10
628	20230710	092000	12953880	5040	5040	5040	5040	1
629	20230710	091900	12948840	5030	5040	5040	5030	147
630	20230710	091800	12208160	5040	5040	5040	5010	402
631	20230710	091700	10193970	5030	5030	5030	5030	2
632	20230710	091600	10183910	5010	5020	5020	5010	16
633	20230710	091500	10103600	5010	5030	5030	5010	412
634	20230710	091400	8036580	5020	5040	5040	5020	11
635	20230710	091300	7981160	5040	5040	5040	5040	41
636	20230710	091200	7774520	5020	5050	5050	5020	505
637	20230710	091100	5234340	5050	5030	5060	5030	587
638	20230710	091000	2276250	5020	5050	5050	5020	123
639	20230710	090900	1656400	5050	5050	5050	5050	1
640	20230710	090800	1651350	5050	5050	5050	5050	11
641	20230710	090700	1595800	5040	5050	5050	5040	200
642	20230710	090600	586700	5060	5060	5060	5060	2
643	20230710	090500	576580	5060	5060	5060	5060	1
644	20230710	090400	571520	5060	5060	5060	5060	48
645	20230710	090300	328640	5070	5070	5070	5070	12
646	20230710	090200	267800	5150	5150	5150	5150	0
647	20230710	090100	267800	5150	5150	5150	5150	0
648	20230710	090000	267800	5150	5150	5150	5150	52