KissMeData/009160/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	185000	709466750	4995	4995	4995	4995	1937
3	20230713	184900	709466750	4995	4995	4995	4995	0
4	20230713	184800	709466750	4995	4995	4995	4995	0
5	20230713	184700	709466750	4995	4995	4995	4995	0
6	20230713	184600	709466750	4995	4995	4995	4995	0
7	20230713	184500	709466750	4995	4995	4995	4995	0
8	20230713	184400	709466750	4995	4995	4995	4995	0
9	20230713	184300	709466750	4995	4995	4995	4995	0
10	20230713	184200	709466750	4995	4995	4995	4995	0
11	20230713	184100	709466750	4995	4995	4995	4995	0
12	20230713	184000	709466750	4995	4995	4995	4995	0
13	20230713	183900	709466750	4995	4995	4995	4995	0
14	20230713	183800	709466750	4995	4995	4995	4995	0
15	20230713	183700	709466750	4995	4995	4995	4995	0
16	20230713	183600	709466750	4995	4995	4995	4995	0
17	20230713	183500	709466750	4995	4995	4995	4995	0
18	20230713	183400	709466750	4995	4995	4995	4995	0
19	20230713	183300	709466750	4995	4995	4995	4995	0
20	20230713	183200	709466750	4995	4995	4995	4995	0
21	20230713	183100	709466750	4995	4995	4995	4995	0
22	20230713	183000	709466750	4995	4995	4995	4995	0
23	20230713	182900	709466750	4995	4995	4995	4995	0
24	20230713	182800	709466750	4995	4995	4995	4995	0
25	20230713	182700	709466750	4995	4995	4995	4995	0
26	20230713	182600	709466750	4995	4995	4995	4995	0
27	20230713	182500	709466750	4995	4995	4995	4995	0
28	20230713	182400	709466750	4995	4995	4995	4995	0
29	20230713	182300	709466750	4995	4995	4995	4995	0
30	20230713	182200	709466750	4995	4995	4995	4995	0
31	20230713	182100	709466750	4995	4995	4995	4995	0
32	20230713	182000	709466750	4995	4995	4995	4995	1937
33	20230713	181900	709466750	4995	4995	4995	4995	0
34	20230713	181800	709466750	4995	4995	4995	4995	0
35	20230713	181700	709466750	4995	4995	4995	4995	0
36	20230713	181600	709466750	4995	4995	4995	4995	0
37	20230713	181500	709466750	4995	4995	4995	4995	0
38	20230713	181400	709466750	4995	4995	4995	4995	0
39	20230713	181300	709466750	4995	4995	4995	4995	0
40	20230713	181200	709466750	4995	4995	4995	4995	0
41	20230713	181100	709466750	4995	4995	4995	4995	0
42	20230713	181000	709466750	4995	4995	4995	4995	0
43	20230713	180900	709466750	4995	4995	4995	4995	0
44	20230713	180800	709466750	4995	4995	4995	4995	0
45	20230713	180700	709466750	4995	4995	4995	4995	0
46	20230713	180600	709466750	4995	4995	4995	4995	0
47	20230713	180500	709466750	4995	4995	4995	4995	0
48	20230713	180400	709466750	4995	4995	4995	4995	0
49	20230713	180300	709466750	4995	4995	4995	4995	0
50	20230713	180200	709466750	4995	4995	4995	4995	0
51	20230713	180100	709466750	4995	4995	4995	4995	0
52	20230713	180000	709466750	4995	4995	4995	4995	0
53	20230713	175900	709466750	4995	4995	4995	4995	0
54	20230713	175800	709466750	4995	4995	4995	4995	0
55	20230713	175700	709466750	4995	4995	4995	4995	0
56	20230713	175600	709466750	4995	4995	4995	4995	0
57	20230713	175500	709466750	4995	4995	4995	4995	0
58	20230713	175400	709466750	4995	4995	4995	4995	0
59	20230713	175300	709466750	4995	4995	4995	4995	0
60	20230713	175200	709466750	4995	4995	4995	4995	0
61	20230713	175100	709466750	4995	4995	4995	4995	0
62	20230713	175000	709466750	4995	4995	4995	4995	1937
63	20230713	174900	709466750	4995	4995	4995	4995	0
64	20230713	174800	709466750	4995	4995	4995	4995	0
65	20230713	174700	709466750	4995	4995	4995	4995	0
66	20230713	174600	709466750	4995	4995	4995	4995	0
67	20230713	174500	709466750	4995	4995	4995	4995	0
68	20230713	174400	709466750	4995	4995	4995	4995	0
69	20230713	174300	709466750	4995	4995	4995	4995	0
70	20230713	174200	709466750	4995	4995	4995	4995	0
71	20230713	174100	709466750	4995	4995	4995	4995	0
72	20230713	174000	709466750	4995	4995	4995	4995	0
73	20230713	173900	709466750	4995	4995	4995	4995	0
74	20230713	173800	709466750	4995	4995	4995	4995	0
75	20230713	173700	709466750	4995	4995	4995	4995	0
76	20230713	173600	709466750	4995	4995	4995	4995	0
77	20230713	173500	709466750	4995	4995	4995	4995	0
78	20230713	173400	709466750	4995	4995	4995	4995	0
79	20230713	173300	709466750	4995	4995	4995	4995	0
80	20230713	173200	709466750	4995	4995	4995	4995	0
81	20230713	173100	709466750	4995	4995	4995	4995	0
82	20230713	173000	709466750	4995	4995	4995	4995	0
83	20230713	172900	709466750	4995	4995	4995	4995	0
84	20230713	172800	709466750	4995	4995	4995	4995	0
85	20230713	172700	709466750	4995	4995	4995	4995	0
86	20230713	172600	709466750	4995	4995	4995	4995	0
87	20230713	172500	709466750	4995	4995	4995	4995	0
88	20230713	172400	709466750	4995	4995	4995	4995	0
89	20230713	172300	709466750	4995	4995	4995	4995	0
90	20230713	172200	709466750	4995	4995	4995	4995	0
91	20230713	172100	709466750	4995	4995	4995	4995	0
92	20230713	172000	709466750	4995	4995	4995	4995	1937
93	20230713	171900	709466750	4995	4995	4995	4995	0
94	20230713	171800	709466750	4995	4995	4995	4995	0
95	20230713	171700	709466750	4995	4995	4995	4995	0
96	20230713	171600	709466750	4995	4995	4995	4995	0
97	20230713	171500	709466750	4995	4995	4995	4995	0
98	20230713	171400	709466750	4995	4995	4995	4995	0
99	20230713	171300	709466750	4995	4995	4995	4995	0
100	20230713	171200	709466750	4995	4995	4995	4995	0
101	20230713	171100	709466750	4995	4995	4995	4995	0
102	20230713	171000	709466750	4995	4995	4995	4995	0
103	20230713	170900	709466750	4995	4995	4995	4995	0
104	20230713	170800	709466750	4995	4995	4995	4995	0
105	20230713	170700	709466750	4995	4995	4995	4995	0
106	20230713	170600	709466750	4995	4995	4995	4995	0
107	20230713	170500	709466750	4995	4995	4995	4995	0
108	20230713	170400	709466750	4995	4995	4995	4995	0
109	20230713	170300	709466750	4995	4995	4995	4995	0
110	20230713	170200	709466750	4995	4995	4995	4995	0
111	20230713	170100	709466750	4995	4995	4995	4995	0
112	20230713	170000	709466750	4995	4995	4995	4995	0
113	20230713	165900	709466750	4995	4995	4995	4995	0
114	20230713	165800	709466750	4995	4995	4995	4995	0
115	20230713	165700	709466750	4995	4995	4995	4995	0
116	20230713	165600	709466750	4995	4995	4995	4995	0
117	20230713	165500	709466750	4995	4995	4995	4995	0
118	20230713	165400	709466750	4995	4995	4995	4995	0
119	20230713	165300	709466750	4995	4995	4995	4995	0
120	20230713	165200	709466750	4995	4995	4995	4995	0
121	20230713	165100	709466750	4995	4995	4995	4995	0
122	20230713	165000	709466750	4995	4995	4995	4995	1937
123	20230713	164900	709466750	4995	4995	4995	4995	0
124	20230713	164800	709466750	4995	4995	4995	4995	0
125	20230713	164700	709466750	4995	4995	4995	4995	0
126	20230713	164600	709466750	4995	4995	4995	4995	0
127	20230713	164500	709466750	4995	4995	4995	4995	0
128	20230713	164400	709466750	4995	4995	4995	4995	0
129	20230713	164300	709466750	4995	4995	4995	4995	0
130	20230713	164200	709466750	4995	4995	4995	4995	0
131	20230713	164100	709466750	4995	4995	4995	4995	0
132	20230713	164000	709466750	4995	4995	4995	4995	0
133	20230713	163900	709466750	4995	4995	4995	4995	0
134	20230713	163800	709466750	4995	4995	4995	4995	0
135	20230713	163700	709466750	4995	4995	4995	4995	0
136	20230713	163600	709466750	4995	4995	4995	4995	0
137	20230713	163500	709466750	4995	4995	4995	4995	0
138	20230713	163400	709466750	4995	4995	4995	4995	0
139	20230713	163300	709466750	4995	4995	4995	4995	0
140	20230713	163200	709466750	4995	4995	4995	4995	0
141	20230713	163100	709466750	4995	4995	4995	4995	0
142	20230713	163000	709466750	4995	4995	4995	4995	0
143	20230713	162900	709466750	4995	4995	4995	4995	0
144	20230713	162800	709466750	4995	4995	4995	4995	0
145	20230713	162700	709466750	4995	4995	4995	4995	0
146	20230713	162600	709466750	4995	4995	4995	4995	0
147	20230713	162500	709466750	4995	4995	4995	4995	0
148	20230713	162400	709466750	4995	4995	4995	4995	0
149	20230713	162300	709466750	4995	4995	4995	4995	0
150	20230713	162200	709466750	4995	4995	4995	4995	0
151	20230713	162100	709466750	4995	4995	4995	4995	0
152	20230713	162000	709466750	4995	4995	4995	4995	1937
153	20230713	161900	709466750	4995	4995	4995	4995	0
154	20230713	161800	709466750	4995	4995	4995	4995	0
155	20230713	161700	709466750	4995	4995	4995	4995	0
156	20230713	161600	709466750	4995	4995	4995	4995	0
157	20230713	161500	709466750	4995	4995	4995	4995	0
158	20230713	161400	709466750	4995	4995	4995	4995	0
159	20230713	161300	709466750	4995	4995	4995	4995	0
160	20230713	161200	709466750	4995	4995	4995	4995	0
161	20230713	161100	709466750	4995	4995	4995	4995	0
162	20230713	161000	709466750	4995	4995	4995	4995	0
163	20230713	160900	709466750	4995	4995	4995	4995	0
164	20230713	160800	709466750	4995	4995	4995	4995	0
165	20230713	160700	709466750	4995	4995	4995	4995	0
166	20230713	160600	709466750	4995	4995	4995	4995	0
167	20230713	160500	709466750	4995	4995	4995	4995	0
168	20230713	160400	709466750	4995	4995	4995	4995	0
169	20230713	160300	709466750	4995	4995	4995	4995	0
170	20230713	160200	709466750	4995	4995	4995	4995	0
171	20230713	160100	709466750	4995	4995	4995	4995	0
172	20230713	160000	709466750	4995	4995	4995	4995	0
173	20230713	155900	709466750	4995	4995	4995	4995	0
174	20230713	155800	709466750	4995	4995	4995	4995	0
175	20230713	155700	709466750	4995	4995	4995	4995	0
176	20230713	155600	709466750	4995	4995	4995	4995	0
177	20230713	155500	709466750	4995	4995	4995	4995	0
178	20230713	155400	709466750	4995	4995	4995	4995	0
179	20230713	155300	709466750	4995	4995	4995	4995	0
180	20230713	155200	709466750	4995	4995	4995	4995	0
181	20230713	155100	709466750	4995	4995	4995	4995	0
182	20230713	155000	709466750	4995	4995	4995	4995	1937
183	20230713	154900	709466750	4995	4995	4995	4995	0
184	20230713	154800	709466750	4995	4995	4995	4995	0
185	20230713	154700	709466750	4995	4995	4995	4995	0
186	20230713	154600	709466750	4995	4995	4995	4995	0
187	20230713	154500	709466750	4995	4995	4995	4995	0
188	20230713	154400	709466750	4995	4995	4995	4995	0
189	20230713	154300	709466750	4995	4995	4995	4995	0
190	20230713	154200	709466750	4995	4995	4995	4995	0
191	20230713	154100	709466750	4995	4995	4995	4995	0
192	20230713	154000	709466750	4995	4995	4995	4995	0
193	20230713	153900	709466750	4995	4995	4995	4995	0
194	20230713	153800	709466750	4995	4995	4995	4995	0
195	20230713	153700	709466750	4995	4995	4995	4995	0
196	20230713	153600	709466750	4995	4995	4995	4995	0
197	20230713	153500	709466750	4995	4995	4995	4995	0
198	20230713	153400	709466750	4995	4995	4995	4995	0
199	20230713	153300	709466750	4995	4995	4995	4995	0
200	20230713	153200	709466750	4995	4995	4995	4995	0
201	20230713	153100	709466750	4995	4995	4995	4995	0
202	20230713	153000	709466750	4995	4995	4995	4995	1937
203	20230713	152900	699791435	4990	4990	4990	4990	0
204	20230713	152800	699791435	4990	4990	4990	4990	0
205	20230713	152700	699791435	4990	4990	4990	4990	0
206	20230713	152600	699791435	4990	4990	4990	4990	0
207	20230713	152500	699791435	4990	4990	4990	4990	0
208	20230713	152400	699791435	4990	4990	4990	4990	0
209	20230713	152300	699791435	4990	4990	4990	4990	0
210	20230713	152200	699791435	4990	4990	4990	4990	0
211	20230713	152100	699791435	4990	4990	4990	4990	0
212	20230713	152000	699791435	4990	4990	4990	4990	0
213	20230713	151900	699791435	4990	4990	4990	4990	172
214	20230713	151800	698933155	4990	4990	4990	4990	2
215	20230713	151700	698923175	4985	5010	5010	4985	301
216	20230713	151600	697422665	5010	4985	5010	4985	1215
217	20230713	151500	691365865	4985	4990	4990	4980	3615
218	20230713	151400	673358085	4985	4995	4995	4985	7000
219	20230713	151300	638447345	4995	5010	5010	4995	2001
220	20230713	151200	628448760	5010	5010	5010	5010	36
221	20230713	151100	628268400	5010	5010	5010	5010	57
222	20230713	151000	627982830	5020	5010	5020	5010	17
223	20230713	150900	627897540	5010	5030	5030	5010	318
224	20230713	150800	626301210	5000	5000	5000	5000	0
225	20230713	150700	626301210	5000	5000	5000	5000	0
226	20230713	150600	626301210	5000	5020	5020	5000	2075
227	20230713	150500	615919590	5020	5020	5020	5020	1
228	20230713	150400	615914570	5010	5010	5010	5010	0
229	20230713	150300	615914570	5010	5030	5030	5010	210
230	20230713	150200	614862270	5040	5030	5040	5030	361
231	20230713	150100	613044940	5040	5040	5040	5040	0
232	20230713	150000	613044940	5040	5030	5040	5030	21
233	20230713	145900	612939200	5010	5000	5010	5000	1233
234	20230713	145800	606762540	5010	5010	5010	5010	47
235	20230713	145700	606527070	5010	5000	5010	5000	429
236	20230713	145600	604377790	5010	5010	5010	5010	4
237	20230713	145500	604357750	5010	5010	5010	5010	40
238	20230713	145400	604157350	5000	5000	5000	5000	199
239	20230713	145300	603162350	5000	5000	5000	5000	85
240	20230713	145200	602737350	5000	5000	5000	5000	106
241	20230713	145100	602207350	5000	5000	5000	5000	9
242	20230713	145000	602162350	5010	4990	5010	4990	1172
243	20230713	144900	596314050	4990	4990	4990	4990	303
244	20230713	144800	594802080	4990	4990	4990	4990	253
245	20230713	144700	593539610	4990	4990	4990	4990	380
246	20230713	144600	591643410	4990	4990	4990	4990	79
247	20230713	144500	591249200	4990	4990	4990	4990	0
248	20230713	144400	591249200	4990	4990	4990	4990	0
249	20230713	144300	591249200	4990	4990	4990	4990	9
250	20230713	144200	591204290	4990	4995	5000	4990	654
251	20230713	144100	587939940	5000	5000	5000	5000	2
252	20230713	144000	587929940	5000	5000	5000	5000	13
253	20230713	143900	587864940	4995	4995	4995	4990	1568
254	20230713	143800	580036600	4985	5000	5000	4985	7036
255	20230713	143700	544944945	5000	5000	5000	5000	45
256	20230713	143600	544719945	5000	5000	5000	5000	371
257	20230713	143500	542864945	5000	5000	5000	5000	27
258	20230713	143400	542729945	5010	5000	5020	4990	5051
259	20230713	143300	517473300	5000	5000	5000	4995	1623
260	20230713	143200	509365455	5000	5000	5000	5000	60
261	20230713	143100	509065455	5000	5000	5000	5000	858
262	20230713	143000	504775455	5010	5010	5010	5000	687
263	20230713	142900	501340185	5000	5000	5000	5000	0
264	20230713	142800	501340185	5000	5010	5010	5000	5874
265	20230713	142700	471970155	5000	5010	5010	5000	5381
266	20230713	142600	445061345	5010	5010	5010	5010	39
267	20230713	142500	444865955	5010	5010	5010	5010	82
268	20230713	142400	444455135	5010	5010	5010	5010	241
269	20230713	142300	443247725	5010	5030	5030	5010	7087
270	20230713	142200	407722375	5040	5040	5040	5040	0
271	20230713	142100	407722375	5040	5040	5040	5040	0
272	20230713	142000	407722375	5040	5040	5040	5040	10
273	20230713	141900	407671975	5040	5040	5040	5040	0
274	20230713	141800	407671975	5040	5040	5040	5040	0
275	20230713	141700	407671975	5040	5040	5040	5040	0
276	20230713	141600	407671975	5040	5040	5040	5040	545
277	20230713	141500	404925175	5040	5040	5040	5040	1
278	20230713	141400	404920135	5040	5040	5040	5040	200
279	20230713	141300	403912135	5040	5040	5040	5040	0
280	20230713	141200	403912135	5040	5040	5040	5040	0
281	20230713	141100	403912135	5040	5040	5040	5040	6
282	20230713	141000	403881895	5030	5030	5030	5030	0
283	20230713	140900	403881895	5030	5030	5030	5030	1
284	20230713	140800	403876865	5030	5030	5030	5030	149
285	20230713	140700	403127395	5030	5030	5030	5030	105
286	20230713	140600	402599245	5020	5030	5030	5020	497
287	20230713	140500	400099685	5040	5040	5040	5040	0
288	20230713	140400	400099685	5040	5040	5040	5040	2
289	20230713	140300	400089605	5040	5040	5040	5040	1
290	20230713	140200	400084565	5030	5030	5030	5030	0
291	20230713	140100	400084565	5030	5030	5030	5030	0
292	20230713	140000	400084565	5030	5030	5030	5030	2
293	20230713	135900	400074505	5030	5030	5030	5030	0
294	20230713	135800	400074505	5030	5030	5030	5030	0
295	20230713	135700	400074505	5030	5030	5030	5030	2381
296	20230713	135600	388098075	5040	5040	5040	5040	0
297	20230713	135500	388098075	5040	5040	5040	5040	1
298	20230713	135400	388093035	5040	5040	5040	5040	19
299	20230713	135300	387997275	5040	5040	5040	5040	0
300	20230713	135200	387997275	5040	5030	5040	5030	601
301	20230713	135100	384974235	5040	5040	5040	5040	1
302	20230713	135000	384969195	5040	5040	5040	5040	2
303	20230713	134900	384959115	5040	5030	5040	5030	20
304	20230713	134800	384858505	5030	5030	5030	5030	0
305	20230713	134700	384858505	5030	5030	5030	5030	0
306	20230713	134600	384858505	5030	5050	5050	5030	144
307	20230713	134500	384132885	5050	5050	5050	5050	2
308	20230713	134400	384122785	5050	5050	5050	5050	0
309	20230713	134300	384122785	5050	5050	5050	5050	0
310	20230713	134200	384122785	5050	5050	5050	5050	1
311	20230713	134100	384117735	5050	5050	5050	5050	0
312	20230713	134000	384117735	5050	5050	5050	5050	9
313	20230713	133900	384072285	5040	5040	5040	5040	0
314	20230713	133800	384072285	5040	5040	5040	5040	0
315	20230713	133700	384072285	5040	5040	5040	5040	0
316	20230713	133600	384072285	5040	5040	5040	5040	0
317	20230713	133500	384072285	5040	5040	5040	5040	0
318	20230713	133400	384072285	5040	5040	5040	5040	0
319	20230713	133300	384072285	5040	5040	5040	5040	0
320	20230713	133200	384072285	5040	5040	5040	5040	0
321	20230713	133100	384072285	5040	5040	5040	5040	0
322	20230713	133000	384072285	5040	5040	5040	5040	0
323	20230713	132900	384072285	5040	5050	5050	5040	303
324	20230713	132800	382545155	5050	5050	5050	5050	0
325	20230713	132700	382545155	5050	5050	5050	5050	504
326	20230713	132600	379999955	5040	5040	5040	5040	0
327	20230713	132500	379999955	5040	5040	5040	5040	500
328	20230713	132400	377479955	5020	5020	5020	5020	0
329	20230713	132300	377479955	5020	5020	5020	5020	1000
330	20230713	132200	372459955	5040	5040	5040	5040	0
331	20230713	132100	372459955	5040	5040	5040	5040	4
332	20230713	132000	372439795	5040	5040	5040	5030	3024
333	20230713	131900	357222285	5050	5050	5050	5050	0
334	20230713	131800	357222285	5050	5050	5050	5050	1099
335	20230713	131700	351672335	5050	5050	5050	5050	0
336	20230713	131600	351672335	5050	5050	5050	5050	46
337	20230713	131500	351440035	5040	5040	5040	5040	0
338	20230713	131400	351440035	5040	5040	5040	5040	100
339	20230713	131300	350936035	5060	5060	5060	5060	0
340	20230713	131200	350936035	5060	5060	5060	5060	0
341	20230713	131100	350936035	5060	5060	5060	5060	50
342	20230713	131000	350683035	5060	5060	5060	5060	0
343	20230713	130900	350683035	5060	5060	5060	5060	100
344	20230713	130800	350177035	5060	5060	5060	5060	1
345	20230713	130700	350171975	5060	5060	5060	5060	0
346	20230713	130600	350171975	5060	5060	5060	5060	492
347	20230713	130500	347682455	5060	5060	5060	5060	0
348	20230713	130400	347682455	5060	5060	5060	5060	19
349	20230713	130300	347586315	5070	5050	5070	5050	1209
350	20230713	130200	341473125	5040	5040	5040	5040	0
351	20230713	130100	341473125	5040	5040	5040	5040	0
352	20230713	130000	341473125	5040	5040	5040	5040	0
353	20230713	125900	341473125	5040	5040	5040	5040	16
354	20230713	125800	341392485	5030	5030	5030	5030	0
355	20230713	125700	341392485	5030	5030	5030	5030	0
356	20230713	125600	341392485	5030	5030	5030	5030	0
357	20230713	125500	341392485	5030	5030	5030	5030	0
358	20230713	125400	341392485	5030	5030	5030	5030	0
359	20230713	125300	341392485	5030	5030	5030	5030	0
360	20230713	125200	341392485	5030	5030	5030	5030	2
361	20230713	125100	341382425	5030	5030	5030	5030	0
362	20230713	125000	341382425	5030	5030	5030	5030	0
363	20230713	124900	341382425	5030	5030	5030	5030	0
364	20230713	124800	341382425	5030	5030	5030	5030	0
365	20230713	124700	341382425	5030	5050	5050	5030	71
366	20230713	124600	341025275	5030	5030	5030	5030	1
367	20230713	124500	341020245	5040	5040	5040	5040	620
368	20230713	124400	337895445	5050	5050	5050	5050	0
369	20230713	124300	337895445	5050	5050	5050	5050	0
370	20230713	124200	337895445	5050	5050	5050	5050	0
371	20230713	124100	337895445	5050	5050	5050	5050	251
372	20230713	124000	336627895	5060	5060	5060	5060	0
373	20230713	123900	336627895	5060	5060	5060	5060	1000
374	20230713	123800	331567895	5050	5050	5060	5050	742
375	20230713	123700	327820575	5060	5060	5060	5060	200
376	20230713	123600	326808575	5050	5050	5050	5050	2
377	20230713	123500	326798475	5050	5050	5050	5050	363
378	20230713	123400	324965325	5060	5060	5060	5060	100
379	20230713	123300	324459325	5050	5050	5050	5050	1
380	20230713	123200	324454275	5060	5060	5060	5060	110
381	20230713	123100	323897675	5060	5060	5060	5060	42
382	20230713	123000	323685155	5060	5060	5060	5050	69
383	20230713	122900	323336115	5060	5060	5060	5060	0
384	20230713	122800	323336115	5060	5060	5060	5060	40
385	20230713	122700	323133715	5060	5050	5060	5050	2
386	20230713	122600	323123605	5050	5050	5050	5050	10
387	20230713	122500	323073105	5050	5050	5050	5050	4
388	20230713	122400	323052905	5050	5050	5050	5050	25
389	20230713	122300	322926655	5050	5060	5060	5050	153
390	20230713	122200	322153905	5050	5050	5050	5050	0
391	20230713	122100	322153905	5050	5050	5050	5050	300
392	20230713	122000	320638905	5050	5040	5050	5040	1362
393	20230713	121900	313763925	5040	5040	5040	5040	470
394	20230713	121800	311395125	5040	5040	5040	5040	14
395	20230713	121700	311324565	5040	5040	5040	5040	1
396	20230713	121600	311319525	5040	5040	5040	5040	1
397	20230713	121500	311314485	5030	5030	5030	5030	0
398	20230713	121400	311314485	5030	5030	5030	5030	0
399	20230713	121300	311314485	5030	5030	5030	5030	0
400	20230713	121200	311314485	5030	5030	5030	5030	20
401	20230713	121100	311213885	5030	5030	5030	5030	0
402	20230713	121000	311213885	5030	5030	5030	5030	0
403	20230713	120900	311213885	5030	5030	5030	5030	0
404	20230713	120800	311213885	5030	5030	5030	5030	0
405	20230713	120700	311213885	5030	5030	5030	5030	0
406	20230713	120600	311213885	5030	5030	5030	5030	85
407	20230713	120500	310786335	5030	5030	5030	5030	0
408	20230713	120400	310786335	5030	5030	5030	5030	195
409	20230713	120300	309805485	5030	5030	5030	5030	12
410	20230713	120200	309745125	5040	5040	5040	5040	0
411	20230713	120100	309745125	5040	5040	5040	5040	0
412	20230713	120000	309745125	5040	5030	5040	5030	30
413	20230713	115900	309594025	5030	5030	5030	5030	200
414	20230713	115800	308588025	5030	5030	5030	5030	3
415	20230713	115700	308572935	5030	5030	5030	5030	0
416	20230713	115600	308572935	5030	5030	5030	5030	100
417	20230713	115500	308069935	5030	5030	5030	5030	0
418	20230713	115400	308069935	5030	5030	5030	5030	366
419	20230713	115300	306228955	5030	5030	5030	5030	83
420	20230713	115200	305811465	5030	5030	5030	5030	0
421	20230713	115100	305811465	5030	5030	5030	5030	242
422	20230713	115000	304594205	5040	5040	5040	5040	1
423	20230713	114900	304589165	5030	5030	5030	5030	0
424	20230713	114800	304589165	5030	5030	5030	5030	0
425	20230713	114700	304589165	5030	5030	5030	5030	0
426	20230713	114600	304589165	5030	5030	5030	5030	200
427	20230713	114500	303583165	5040	5040	5040	5040	1
428	20230713	114400	303578125	5040	5040	5040	5040	0
429	20230713	114300	303578125	5040	5040	5040	5040	0
430	20230713	114200	303578125	5040	5040	5040	5040	0
431	20230713	114100	303578125	5040	5040	5040	5040	3
432	20230713	114000	303563005	5040	5040	5040	5040	1
433	20230713	113900	303557965	5030	5030	5030	5030	300
434	20230713	113800	302048965	5040	5040	5040	5040	0
435	20230713	113700	302048965	5040	5040	5040	5040	0
436	20230713	113600	302048965	5040	5040	5040	5040	0
437	20230713	113500	302048965	5040	5040	5040	5040	50
438	20230713	113400	301796965	5030	5040	5040	5030	802
439	20230713	113300	297760895	5040	5040	5040	5040	10
440	20230713	113200	297710495	5040	5040	5040	5040	0
441	20230713	113100	297710495	5040	5040	5040	5040	0
442	20230713	113000	297710495	5040	5040	5040	5040	0
443	20230713	112900	297710495	5040	5040	5040	5040	7
444	20230713	112800	297675215	5040	5040	5040	5040	1
445	20230713	112700	297670175	5040	5040	5040	5040	204
446	20230713	112600	296642015	5040	5040	5050	5040	1936
447	20230713	112500	286868215	5040	5040	5040	5040	0
448	20230713	112400	286868215	5040	5040	5040	5040	10
449	20230713	112300	286817815	5040	5040	5040	5040	19
450	20230713	112200	286722055	5030	5030	5030	5030	133
451	20230713	112100	286053065	5030	5040	5040	5030	64
452	20230713	112000	285730515	5030	5030	5030	5030	14
453	20230713	111900	285660095	5030	5030	5030	5030	1
454	20230713	111800	285655065	5030	5040	5040	5030	352
455	20230713	111700	283881975	5040	5050	5050	5040	98
456	20230713	111600	283387855	5050	5050	5050	5050	9
457	20230713	111500	283342405	5040	5040	5040	5040	1
458	20230713	111400	283337365	5050	5050	5050	5050	0
459	20230713	111300	283337365	5050	5050	5050	5050	0
460	20230713	111200	283337365	5050	5050	5050	5050	9
461	20230713	111100	283291915	5050	5050	5050	5050	0
462	20230713	111000	283291915	5050	5050	5050	5050	0
463	20230713	110900	283291915	5050	5050	5050	5050	1
464	20230713	110800	283286865	5050	5050	5050	5050	0
465	20230713	110700	283286865	5050	5050	5050	5040	560
466	20230713	110600	280463865	5050	5050	5050	5050	111
467	20230713	110500	279903315	5050	5050	5050	5050	360
468	20230713	110400	278085315	5050	5050	5050	5050	0
469	20230713	110300	278085315	5050	5050	5050	5050	52
470	20230713	110200	277822715	5050	5060	5060	5050	6
471	20230713	110100	277792365	5060	5060	5060	5060	11
472	20230713	110000	277736705	5060	5060	5060	5060	15
473	20230713	105900	277660805	5060	5060	5060	5060	0
474	20230713	105800	277660805	5060	5050	5060	5050	2
475	20230713	105700	277650695	5060	5060	5060	5060	0
476	20230713	105600	277650695	5060	5060	5060	5060	1
477	20230713	105500	277645635	5060	5060	5060	5050	9
478	20230713	105400	277600125	5050	5050	5050	5050	9
479	20230713	105300	277554675	5050	5050	5050	5050	204
480	20230713	105200	276524475	5050	5050	5050	5050	310
481	20230713	105100	274958975	5050	5050	5050	5050	46
482	20230713	105000	274726675	5060	5060	5060	5060	0
483	20230713	104900	274726675	5060	5060	5060	5060	315
484	20230713	104800	273132775	5060	5060	5060	5060	0
485	20230713	104700	273132775	5060	5060	5060	5060	50
486	20230713	104600	272879775	5060	5060	5060	5060	2
487	20230713	104500	272869655	5060	5060	5060	5060	20
488	20230713	104400	272768455	5060	5060	5060	5060	0
489	20230713	104300	272768455	5060	5050	5060	5050	24
490	20230713	104200	272647065	5050	5050	5050	5050	0
491	20230713	104100	272647065	5050	5050	5050	5050	1
492	20230713	104000	272642015	5050	5050	5050	5050	336
493	20230713	103900	270945215	5050	5050	5050	5050	20
494	20230713	103800	270844215	5050	5040	5050	5040	14
495	20230713	103700	270773565	5040	5040	5040	5040	0
496	20230713	103600	270773565	5040	5040	5040	5040	0
497	20230713	103500	270773565	5040	5040	5040	5040	0
498	20230713	103400	270773565	5040	5040	5040	5040	10
499	20230713	103300	270723165	5040	5040	5040	5040	589
500	20230713	103200	267754605	5040	5040	5040	5040	0
501	20230713	103100	267754605	5040	5040	5040	5040	0
502	20230713	103000	267754605	5040	5040	5040	5040	0
503	20230713	102900	267754605	5040	5040	5040	5040	396
504	20230713	102800	265758765	5040	5050	5050	5040	304
505	20230713	102700	264223605	5050	5040	5050	5040	11
506	20230713	102600	264168065	5040	5040	5040	5040	200
507	20230713	102500	263160065	5040	5040	5040	5040	0
508	20230713	102400	263160065	5040	5040	5040	5040	0
509	20230713	102300	263160065	5040	5040	5040	5040	103
510	20230713	102200	262640945	5040	5040	5040	5040	0
511	20230713	102100	262640945	5040	5040	5040	5040	0
512	20230713	102000	262640945	5040	5040	5040	5040	13
513	20230713	101900	262575425	5050	5050	5050	5050	6
514	20230713	101800	262545125	5050	5050	5050	5050	0
515	20230713	101700	262545125	5050	5050	5050	5050	200
516	20230713	101600	261535125	5050	5050	5050	5050	0
517	20230713	101500	261535125	5050	5050	5050	5050	995
518	20230713	101400	256510375	5050	5050	5050	5050	6
519	20230713	101300	256480075	5060	5060	5060	5060	115
520	20230713	101200	255898175	5050	5050	5050	5050	0
521	20230713	101100	255898175	5050	5040	5050	5040	1143
522	20230713	101000	250126225	5030	5030	5030	5030	2728
523	20230713	100900	236404385	5020	5020	5020	5020	917
524	20230713	100800	231801045	5030	5030	5030	5030	100
525	20230713	100700	231298045	5020	5030	5030	5020	135
526	20230713	100600	230619965	5030	5030	5030	5030	555
527	20230713	100500	227828315	5030	5030	5030	5030	600
528	20230713	100400	224810315	5040	5040	5040	5040	100
529	20230713	100300	224306315	5040	5040	5040	5040	0
530	20230713	100200	224306315	5040	5040	5040	5040	1
531	20230713	100100	224301275	5040	5040	5040	5040	0
532	20230713	100000	224301275	5040	5040	5040	5040	419
533	20230713	095900	222189515	5040	5040	5040	5040	0
534	20230713	095800	222189515	5040	5040	5040	5040	115
535	20230713	095700	221609915	5040	5040	5040	5040	20
536	20230713	095600	221509115	5040	5040	5040	5040	163
537	20230713	095500	220687595	5040	5040	5040	5040	403
538	20230713	095400	218656475	5040	5040	5040	5040	4
539	20230713	095300	218636315	5040	5050	5050	5040	103
540	20230713	095200	218116185	5050	5050	5050	5050	2019
541	20230713	095100	207920235	5060	5030	5060	5030	15858
542	20230713	095000	128074265	5020	5020	5020	5020	100
543	20230713	094900	127572265	5030	5030	5030	5030	1
544	20230713	094800	127567235	5020	5020	5020	5020	2
545	20230713	094700	127557195	5020	5020	5020	5020	0
546	20230713	094600	127557195	5020	5020	5020	5020	2464
547	20230713	094500	115187915	5020	5010	5020	5010	975
548	20230713	094400	110299415	5010	5010	5010	5010	0
549	20230713	094300	110299415	5010	5010	5010	5010	0
550	20230713	094200	110299415	5010	4995	5010	4995	2488
551	20230713	094100	97845335	5010	5010	5010	5000	3203
552	20230713	094000	81830305	5010	5010	5010	5010	56
553	20230713	093900	81549745	5020	5020	5020	5020	0
554	20230713	093800	81549745	5020	5020	5020	5020	0
555	20230713	093700	81549745	5020	5020	5020	5020	0
556	20230713	093600	81549745	5020	5020	5020	5020	1
557	20230713	093500	81544725	5020	5020	5020	5020	0
558	20230713	093400	81544725	5020	5020	5020	5020	1
559	20230713	093300	81539705	5000	5000	5000	5000	0
560	20230713	093200	81539705	5000	5020	5020	5000	4
561	20230713	093100	81519645	5020	5010	5020	5010	308
562	20230713	093000	79976555	5010	5010	5010	5010	0
563	20230713	092900	79976555	5010	5000	5010	4995	6520
564	20230713	092800	47385050	5010	5010	5010	5010	0
565	20230713	092700	47385050	5010	5010	5010	5010	0
566	20230713	092600	47385050	5010	5010	5010	5010	0
567	20230713	092500	47385050	5010	5010	5010	5010	788
568	20230713	092400	43437170	4990	5020	5020	4990	5097
569	20230713	092300	17952140	5020	5020	5020	5020	0
570	20230713	092200	17952140	5020	5030	5030	5020	134
571	20230713	092100	17279450	5020	5020	5020	5020	200
572	20230713	092000	16275450	5020	5020	5020	5020	1113
573	20230713	091900	10688190	5030	5030	5030	5030	2
574	20230713	091800	10678130	5030	5030	5030	5030	1321
575	20230713	091700	4033500	5030	5030	5030	5030	0
576	20230713	091600	4033500	5030	5030	5030	5030	11
577	20230713	091500	3978170	5030	5030	5030	5030	53
578	20230713	091400	3711580	5030	5030	5030	5030	0
579	20230713	091300	3711580	5030	5030	5030	5030	25
580	20230713	091200	3585830	5030	5040	5040	5030	186
581	20230713	091100	2649390	5040	5040	5040	5040	15
582	20230713	091000	2573790	5040	5040	5040	5040	88
583	20230713	090900	2130270	5040	5040	5040	5040	33
584	20230713	090800	1963950	5040	5040	5040	5040	100
585	20230713	090700	1459950	5030	5030	5030	5030	0
586	20230713	090600	1459950	5030	5040	5040	5030	101
587	20230713	090500	951910	5040	5040	5040	5040	0
588	20230713	090400	951910	5040	5030	5040	5030	60
589	20230713	090300	649810	5030	5030	5030	5030	25
590	20230713	090200	524060	5030	5030	5030	5030	3
591	20230713	090100	508970	5030	5030	5030	5030	7
592	20230713	090000	473760	5040	5040	5040	5040	94