KissMeData/003410/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183900	4566848945	4990	4990	4990	4990	23567
3	20230705	183800	4566848945	4990	4990	4990	4990	0
4	20230705	183700	4566848945	4990	4990	4990	4990	0
5	20230705	183600	4566848945	4990	4990	4990	4990	0
6	20230705	183500	4566848945	4990	4990	4990	4990	0
7	20230705	183400	4566848945	4990	4990	4990	4990	0
8	20230705	183300	4566848945	4990	4990	4990	4990	0
9	20230705	183200	4566848945	4990	4990	4990	4990	0
10	20230705	183100	4566848945	4990	4990	4990	4990	0
11	20230705	183000	4566848945	4990	4990	4990	4990	0
12	20230705	182900	4566848945	4990	4990	4990	4990	0
13	20230705	182800	4566848945	4990	4990	4990	4990	0
14	20230705	182700	4566848945	4990	4990	4990	4990	0
15	20230705	182600	4566848945	4990	4990	4990	4990	0
16	20230705	182500	4566848945	4990	4990	4990	4990	0
17	20230705	182400	4566848945	4990	4990	4990	4990	0
18	20230705	182300	4566848945	4990	4990	4990	4990	0
19	20230705	182200	4566848945	4990	4990	4990	4990	0
20	20230705	182100	4566848945	4990	4990	4990	4990	0
21	20230705	182000	4566848945	4990	4990	4990	4990	0
22	20230705	181900	4566848945	4990	4990	4990	4990	0
23	20230705	181800	4566848945	4990	4990	4990	4990	0
24	20230705	181700	4566848945	4990	4990	4990	4990	0
25	20230705	181600	4566848945	4990	4990	4990	4990	0
26	20230705	181500	4566848945	4990	4990	4990	4990	0
27	20230705	181400	4566848945	4990	4990	4990	4990	0
28	20230705	181300	4566848945	4990	4990	4990	4990	0
29	20230705	181200	4566848945	4990	4990	4990	4990	0
30	20230705	181100	4566848945	4990	4990	4990	4990	0
31	20230705	181000	4566848945	4990	4990	4990	4990	0
32	20230705	180900	4566848945	4990	4990	4990	4990	23567
33	20230705	180800	4566848945	4990	4990	4990	4990	0
34	20230705	180700	4566848945	4990	4990	4990	4990	0
35	20230705	180600	4566848945	4990	4990	4990	4990	0
36	20230705	180500	4566848945	4990	4990	4990	4990	0
37	20230705	180400	4566848945	4990	4990	4990	4990	0
38	20230705	180300	4566848945	4990	4990	4990	4990	0
39	20230705	180200	4566848945	4990	4990	4990	4990	0
40	20230705	180100	4566848945	4990	4990	4990	4990	0
41	20230705	180000	4566848945	4990	4990	4990	4990	0
42	20230705	175900	4566848945	4990	4990	4990	4990	0
43	20230705	175800	4566848945	4990	4990	4990	4990	0
44	20230705	175700	4566848945	4990	4990	4990	4990	0
45	20230705	175600	4566848945	4990	4990	4990	4990	0
46	20230705	175500	4566848945	4990	4990	4990	4990	0
47	20230705	175400	4566848945	4990	4990	4990	4990	0
48	20230705	175300	4566848945	4990	4990	4990	4990	0
49	20230705	175200	4566848945	4990	4990	4990	4990	0
50	20230705	175100	4566848945	4990	4990	4990	4990	0
51	20230705	175000	4566848945	4990	4990	4990	4990	0
52	20230705	174900	4566848945	4990	4990	4990	4990	0
53	20230705	174800	4566848945	4990	4990	4990	4990	0
54	20230705	174700	4566848945	4990	4990	4990	4990	0
55	20230705	174600	4566848945	4990	4990	4990	4990	0
56	20230705	174500	4566848945	4990	4990	4990	4990	0
57	20230705	174400	4566848945	4990	4990	4990	4990	0
58	20230705	174300	4566848945	4990	4990	4990	4990	0
59	20230705	174200	4566848945	4990	4990	4990	4990	0
60	20230705	174100	4566848945	4990	4990	4990	4990	0
61	20230705	174000	4566848945	4990	4990	4990	4990	0
62	20230705	173900	4566848945	4990	4990	4990	4990	23567
63	20230705	173800	4566848945	4990	4990	4990	4990	0
64	20230705	173700	4566848945	4990	4990	4990	4990	0
65	20230705	173600	4566848945	4990	4990	4990	4990	0
66	20230705	173500	4566848945	4990	4990	4990	4990	0
67	20230705	173400	4566848945	4990	4990	4990	4990	0
68	20230705	173300	4566848945	4990	4990	4990	4990	0
69	20230705	173200	4566848945	4990	4990	4990	4990	0
70	20230705	173100	4566848945	4990	4990	4990	4990	0
71	20230705	173000	4566848945	4990	4990	4990	4990	0
72	20230705	172900	4566848945	4990	4990	4990	4990	0
73	20230705	172800	4566848945	4990	4990	4990	4990	0
74	20230705	172700	4566848945	4990	4990	4990	4990	0
75	20230705	172600	4566848945	4990	4990	4990	4990	0
76	20230705	172500	4566848945	4990	4990	4990	4990	0
77	20230705	172400	4566848945	4990	4990	4990	4990	0
78	20230705	172300	4566848945	4990	4990	4990	4990	0
79	20230705	172200	4566848945	4990	4990	4990	4990	0
80	20230705	172100	4566848945	4990	4990	4990	4990	0
81	20230705	172000	4566848945	4990	4990	4990	4990	0
82	20230705	171900	4566848945	4990	4990	4990	4990	0
83	20230705	171800	4566848945	4990	4990	4990	4990	0
84	20230705	171700	4566848945	4990	4990	4990	4990	0
85	20230705	171600	4566848945	4990	4990	4990	4990	0
86	20230705	171500	4566848945	4990	4990	4990	4990	0
87	20230705	171400	4566848945	4990	4990	4990	4990	0
88	20230705	171300	4566848945	4990	4990	4990	4990	0
89	20230705	171200	4566848945	4990	4990	4990	4990	0
90	20230705	171100	4566848945	4990	4990	4990	4990	0
91	20230705	171000	4566848945	4990	4990	4990	4990	0
92	20230705	170900	4566848945	4990	4990	4990	4990	23567
93	20230705	170800	4566848945	4990	4990	4990	4990	0
94	20230705	170700	4566848945	4990	4990	4990	4990	0
95	20230705	170600	4566848945	4990	4990	4990	4990	0
96	20230705	170500	4566848945	4990	4990	4990	4990	0
97	20230705	170400	4566848945	4990	4990	4990	4990	0
98	20230705	170300	4566848945	4990	4990	4990	4990	0
99	20230705	170200	4566848945	4990	4990	4990	4990	0
100	20230705	170100	4566848945	4990	4990	4990	4990	0
101	20230705	170000	4566848945	4990	4990	4990	4990	0
102	20230705	165900	4566848945	4990	4990	4990	4990	0
103	20230705	165800	4566848945	4990	4990	4990	4990	0
104	20230705	165700	4566848945	4990	4990	4990	4990	0
105	20230705	165600	4566848945	4990	4990	4990	4990	0
106	20230705	165500	4566848945	4990	4990	4990	4990	0
107	20230705	165400	4566848945	4990	4990	4990	4990	0
108	20230705	165300	4566848945	4990	4990	4990	4990	0
109	20230705	165200	4566848945	4990	4990	4990	4990	0
110	20230705	165100	4566848945	4990	4990	4990	4990	0
111	20230705	165000	4566848945	4990	4990	4990	4990	0
112	20230705	164900	4566848945	4990	4990	4990	4990	0
113	20230705	164800	4566848945	4990	4990	4990	4990	0
114	20230705	164700	4566848945	4990	4990	4990	4990	0
115	20230705	164600	4566848945	4990	4990	4990	4990	0
116	20230705	164500	4566848945	4990	4990	4990	4990	0
117	20230705	164400	4566848945	4990	4990	4990	4990	0
118	20230705	164300	4566848945	4990	4990	4990	4990	0
119	20230705	164200	4566848945	4990	4990	4990	4990	0
120	20230705	164100	4566848945	4990	4990	4990	4990	0
121	20230705	164000	4566848945	4990	4990	4990	4990	0
122	20230705	163900	4566848945	4990	4990	4990	4990	23567
123	20230705	163800	4566848945	4990	4990	4990	4990	0
124	20230705	163700	4566848945	4990	4990	4990	4990	0
125	20230705	163600	4566848945	4990	4990	4990	4990	0
126	20230705	163500	4566848945	4990	4990	4990	4990	0
127	20230705	163400	4566848945	4990	4990	4990	4990	0
128	20230705	163300	4566848945	4990	4990	4990	4990	0
129	20230705	163200	4566848945	4990	4990	4990	4990	0
130	20230705	163100	4566848945	4990	4990	4990	4990	0
131	20230705	163000	4566848945	4990	4990	4990	4990	0
132	20230705	162900	4566848945	4990	4990	4990	4990	0
133	20230705	162800	4566848945	4990	4990	4990	4990	0
134	20230705	162700	4566848945	4990	4990	4990	4990	0
135	20230705	162600	4566848945	4990	4990	4990	4990	0
136	20230705	162500	4566848945	4990	4990	4990	4990	0
137	20230705	162400	4566848945	4990	4990	4990	4990	0
138	20230705	162300	4566848945	4990	4990	4990	4990	0
139	20230705	162200	4566848945	4990	4990	4990	4990	0
140	20230705	162100	4566848945	4990	4990	4990	4990	0
141	20230705	162000	4566848945	4990	4990	4990	4990	0
142	20230705	161900	4566848945	4990	4990	4990	4990	0
143	20230705	161800	4566848945	4990	4990	4990	4990	0
144	20230705	161700	4566848945	4990	4990	4990	4990	0
145	20230705	161600	4566848945	4990	4990	4990	4990	0
146	20230705	161500	4566848945	4990	4990	4990	4990	0
147	20230705	161400	4566848945	4990	4990	4990	4990	0
148	20230705	161300	4566848945	4990	4990	4990	4990	0
149	20230705	161200	4566848945	4990	4990	4990	4990	0
150	20230705	161100	4566848945	4990	4990	4990	4990	0
151	20230705	161000	4566848945	4990	4990	4990	4990	0
152	20230705	160900	4566848945	4990	4990	4990	4990	23567
153	20230705	160800	4566848945	4990	4990	4990	4990	0
154	20230705	160700	4566848945	4990	4990	4990	4990	0
155	20230705	160600	4566848945	4990	4990	4990	4990	0
156	20230705	160500	4566848945	4990	4990	4990	4990	0
157	20230705	160400	4566848945	4990	4990	4990	4990	0
158	20230705	160300	4566848945	4990	4990	4990	4990	0
159	20230705	160200	4566848945	4990	4990	4990	4990	0
160	20230705	160100	4566848945	4990	4990	4990	4990	0
161	20230705	160000	4566848945	4990	4990	4990	4990	0
162	20230705	155900	4566848945	4990	4990	4990	4990	0
163	20230705	155800	4566848945	4990	4990	4990	4990	0
164	20230705	155700	4566848945	4990	4990	4990	4990	0
165	20230705	155600	4566848945	4990	4990	4990	4990	0
166	20230705	155500	4566848945	4990	4990	4990	4990	0
167	20230705	155400	4566848945	4990	4990	4990	4990	0
168	20230705	155300	4566848945	4990	4990	4990	4990	0
169	20230705	155200	4566848945	4990	4990	4990	4990	0
170	20230705	155100	4566848945	4990	4990	4990	4990	0
171	20230705	155000	4566848945	4990	4990	4990	4990	0
172	20230705	154900	4566848945	4990	4990	4990	4990	0
173	20230705	154800	4566848945	4990	4990	4990	4990	0
174	20230705	154700	4566848945	4990	4990	4990	4990	0
175	20230705	154600	4566848945	4990	4990	4990	4990	0
176	20230705	154500	4566848945	4990	4990	4990	4990	0
177	20230705	154400	4566848945	4990	4990	4990	4990	0
178	20230705	154300	4566848945	4990	4990	4990	4990	0
179	20230705	154200	4566848945	4990	4990	4990	4990	0
180	20230705	154100	4566848945	4990	4990	4990	4990	0
181	20230705	154000	4566848945	4990	4990	4990	4990	0
182	20230705	153900	4566848945	4990	4990	4990	4990	23567
183	20230705	153800	4566848945	4990	4990	4990	4990	0
184	20230705	153700	4566848945	4990	4990	4990	4990	0
185	20230705	153600	4566848945	4990	4990	4990	4990	0
186	20230705	153500	4566848945	4990	4990	4990	4990	0
187	20230705	153400	4566848945	4990	4990	4990	4990	0
188	20230705	153300	4566848945	4990	4990	4990	4990	0
189	20230705	153200	4566848945	4990	4990	4990	4990	0
190	20230705	153100	4566848945	4990	4990	4990	4990	0
191	20230705	153000	4566848945	4990	4990	4990	4990	23567
192	20230705	152900	4449249615	5000	5000	5000	5000	0
193	20230705	152800	4449249615	5000	5000	5000	5000	0
194	20230705	152700	4449249615	5000	5000	5000	5000	0
195	20230705	152600	4449249615	5000	5000	5000	5000	0
196	20230705	152500	4449249615	5000	5000	5000	5000	0
197	20230705	152400	4449249615	5000	5000	5000	5000	0
198	20230705	152300	4449249615	5000	5000	5000	5000	0
199	20230705	152200	4449249615	5000	5000	5000	5000	0
200	20230705	152100	4449249615	5000	5000	5000	5000	0
201	20230705	152000	4449249615	5000	5000	5000	5000	0
202	20230705	151900	4449249615	5000	5000	5000	4995	285
203	20230705	151800	4447825125	5000	4990	5000	4990	1536
204	20230705	151700	4440153675	4990	4990	4995	4990	1516
205	20230705	151600	4432586120	4990	4990	4995	4990	2905
206	20230705	151500	4418081095	4990	4990	4995	4990	1407
207	20230705	151400	4411059320	4995	4990	4995	4990	1827
208	20230705	151300	4401940370	4995	4995	5000	4990	1663
209	20230705	151200	4393636810	4990	4995	5000	4990	1974
210	20230705	151100	4383777840	4995	5000	5000	4995	2385
211	20230705	151000	4371864225	4995	4990	5000	4990	2470
212	20230705	150900	4359533200	4990	4990	4995	4990	3262
213	20230705	150800	4343244160	4990	4995	4995	4990	1728
214	20230705	150700	4334620025	4990	4995	5000	4990	2616
215	20230705	150600	4321554285	4995	5000	5000	4990	2396
216	20230705	150500	4309588995	4995	4995	5000	4995	2464
217	20230705	150400	4297280575	4995	4990	4995	4990	4062
218	20230705	150300	4276998625	4990	4990	4995	4990	1452
219	20230705	150200	4269752035	4990	4990	4995	4990	1366
220	20230705	150100	4262934140	4990	4990	4995	4990	3216
221	20230705	150000	4246877980	4990	4990	4995	4990	2000
222	20230705	145900	4236896425	4990	4990	4995	4990	2053
223	20230705	145800	4226649460	4990	4990	4995	4990	2212
224	20230705	145700	4215608740	4995	4995	5000	4990	1735
225	20230705	145600	4206945780	4995	4995	4995	4990	3421
226	20230705	145500	4189869985	4990	4995	5000	4990	1547
227	20230705	145400	4182144455	4995	4990	5000	4990	1870
228	20230705	145300	4172808705	4990	4995	4995	4990	3119
229	20230705	145200	4157240150	4995	4995	5000	4990	3027
230	20230705	145100	4142129130	4995	4990	5000	4990	2822
231	20230705	145000	4128039605	4990	4990	4995	4990	3111
232	20230705	144900	4112509330	4990	4995	4995	4990	3793
233	20230705	144800	4093573230	4995	4990	4995	4990	3049
234	20230705	144700	4078352350	4990	4995	5000	4990	1314
235	20230705	144600	4071790475	4995	4995	5000	4990	2172
236	20230705	144500	4060940570	4990	4995	5000	4990	4404
237	20230705	144400	4038940300	5000	5000	5000	4995	3030
238	20230705	144300	4023802150	4995	4995	5000	4995	2426
239	20230705	144200	4011681375	4995	4995	5000	4995	3240
240	20230705	144100	3995493555	5000	5010	5010	4995	6426
241	20230705	144000	3963359530	5000	5010	5010	5000	2252
242	20230705	143900	3952090100	5000	4995	5010	4995	3995
243	20230705	143800	3932111525	4995	5000	5000	4995	3149
244	20230705	143700	3916377940	5000	4995	5000	4995	1646
245	20230705	143600	3908153755	5000	5000	5010	4995	6143
246	20230705	143500	3877443100	4995	4995	5000	4995	2273
247	20230705	143400	3866087680	4995	4995	5000	4995	2408
248	20230705	143300	3854056390	4995	4995	5000	4995	2586
249	20230705	143200	3841134065	5000	5000	5000	4995	2273
250	20230705	143100	3829776455	4995	4995	5000	4995	2305
251	20230705	143000	3818259950	5000	4995	5000	4995	2410
252	20230705	142900	3806218295	5000	5000	5000	4995	1986
253	20230705	142800	3796290535	5000	5000	5000	4995	2428
254	20230705	142700	3784157435	4995	5000	5010	4995	8267
255	20230705	142600	3742825310	5000	5000	5020	5000	6611
256	20230705	142500	3709748170	5000	5010	5010	5000	1128
257	20230705	142400	3704102550	5000	4995	5010	4995	2255
258	20230705	142300	3692823320	5000	5000	5000	4995	3511
259	20230705	142200	3675271175	5010	5000	5010	4995	13326
260	20230705	142100	3608642795	5000	5000	5000	4995	1787
261	20230705	142000	3599710645	5000	4995	5000	4995	2221
262	20230705	141900	3588610705	5000	4995	5000	4995	1995
263	20230705	141800	3578637195	5000	4995	5000	4995	2066
264	20230705	141700	3568312325	5000	4995	5000	4995	3203
265	20230705	141600	3552306980	5000	5000	5010	4995	5652
266	20230705	141500	3524049910	5000	4995	5000	4995	3997
267	20230705	141400	3504078230	5000	4995	5000	4995	1961
268	20230705	141300	3494277635	5000	4995	5000	4995	3314
269	20230705	141200	3477718260	4995	4995	5000	4995	1719
270	20230705	141100	3469125115	5000	5000	5010	4995	22717
271	20230705	141000	3355542295	4995	4995	5000	4995	793
272	20230705	140900	3351579040	5000	5000	5000	4995	4410
273	20230705	140800	3329539880	5010	5000	5010	4995	10063
274	20230705	140700	3279231280	5000	4995	5000	4995	816
275	20230705	140600	3275154295	5000	5000	5000	4995	986
276	20230705	140500	3270226290	4995	5000	5000	4995	1128
277	20230705	140400	3264588770	5000	5000	5000	4995	1888
278	20230705	140300	3255153345	4995	5000	5000	4995	1069
279	20230705	140200	3249810915	5000	4995	5000	4995	1164
280	20230705	140100	3243994755	5000	4995	5000	4990	4245
281	20230705	140000	3222794115	4995	4995	5000	4995	2349
282	20230705	135900	3211059215	4995	4995	5000	4995	7846
283	20230705	135800	3171865600	5000	4995	5000	4995	654
284	20230705	135700	3168597090	5000	4995	5000	4995	1779
285	20230705	135600	3159706365	4995	4995	5000	4995	688
286	20230705	135500	3156267640	4995	4995	5000	4995	5700
287	20230705	135400	3127794020	4995	5000	5000	4995	940
288	20230705	135300	3123096220	4995	4995	5000	4995	981
289	20230705	135200	3118195035	4995	5000	5000	4995	3853
290	20230705	135100	3098932255	5000	5000	5000	4995	2759
291	20230705	135000	3085139415	4995	4995	5000	4995	5331
292	20230705	134900	3058509330	4995	5000	5000	4995	4559
293	20230705	134800	3035733130	5000	4995	5000	4995	2035
294	20230705	134700	3025566470	5000	4995	5000	4995	2326
295	20230705	134600	3013944400	5000	4995	5000	4995	1097
296	20230705	134500	3008462125	4995	5000	5000	4995	890
297	20230705	134400	3004015275	5000	5000	5000	4995	1651
298	20230705	134300	2995763590	5000	5000	5000	4995	1508
299	20230705	134200	2988228295	5000	5000	5000	4995	1730
300	20230705	134100	2979582600	5000	5000	5000	4995	1147
301	20230705	134000	2973851760	5000	5000	5000	4995	994
302	20230705	133900	2968884640	5000	4995	5000	4995	1617
303	20230705	133800	2960805445	5000	5000	5000	4995	1162
304	20230705	133700	2954996200	5000	5000	5000	4995	5714
305	20230705	133600	2926448100	5000	4995	5000	4995	1981
306	20230705	133500	2916549660	4995	4995	5000	4995	1208
307	20230705	133400	2910513685	5000	5000	5000	4995	1201
308	20230705	133300	2904510310	4995	5000	5000	4995	3764
309	20230705	133200	2885694305	4995	4995	5000	4995	1292
310	20230705	133100	2879238715	5000	5000	5000	4995	1777
311	20230705	133000	2870360565	5000	5000	5000	4995	2848
312	20230705	132900	2856132925	5000	4995	5000	4995	2953
313	20230705	132800	2841379005	5000	4995	5000	4995	6516
314	20230705	132700	2808825095	4995	4995	5000	4995	6067
315	20230705	132600	2778518990	5000	5000	5000	4995	1789
316	20230705	132500	2769577085	4995	4995	5000	4995	2944
317	20230705	132400	2754860455	5000	5000	5000	4995	681
318	20230705	132300	2751457110	4995	4995	5000	4995	2772
319	20230705	132200	2737610460	4995	4995	5000	4995	3341
320	20230705	132100	2720914510	5000	4995	5000	4995	11130
321	20230705	132000	2665302750	5000	5000	5010	4995	31470
322	20230705	131900	2507959550	5010	5010	5020	5000	62505
323	20230705	131800	2195210660	5010	5010	5020	5010	1889
324	20230705	131700	2185745940	5020	5010	5020	5010	1170
325	20230705	131600	2179883970	5010	5020	5020	5010	2209
326	20230705	131500	2168816240	5010	5020	5020	5010	5085
327	20230705	131400	2143330440	5010	5010	5020	5010	967
328	20230705	131300	2138485350	5010	5020	5020	5010	672
329	20230705	131200	2135118620	5020	5010	5020	5010	1329
330	20230705	131100	2128453710	5010	5020	5020	5010	410
331	20230705	131000	2126398530	5010	5010	5020	5010	960
332	20230705	130900	2121588530	5010	5010	5020	5010	5530
333	20230705	130800	2093880140	5010	5020	5020	5010	475
334	20230705	130700	2091500290	5010	5010	5020	5010	5005
335	20230705	130600	2066424950	5020	5010	5020	5010	1667
336	20230705	130500	2058071880	5020	5020	5020	5010	1152
337	20230705	130400	2052292360	5010	5020	5020	5010	656
338	20230705	130300	2049005320	5020	5020	5020	5010	10384
339	20230705	130200	1996880220	5020	5020	5030	5020	893
340	20230705	130100	1992397310	5020	5020	5030	5020	2714
341	20230705	130000	1978772430	5020	5020	5030	5020	875
342	20230705	125900	1974377720	5020	5020	5030	5020	3736
343	20230705	125800	1955622000	5020	5020	5030	5020	6315
344	20230705	125700	1923920570	5030	5030	5030	5020	372
345	20230705	125600	1922051050	5020	5030	5030	5020	1211
346	20230705	125500	1915971120	5030	5020	5030	5020	1335
347	20230705	125400	1909256910	5020	5020	5030	5020	1065
348	20230705	125300	1903910580	5020	5020	5030	5020	1023
349	20230705	125200	1898767860	5020	5020	5030	5020	1334
350	20230705	125100	1892065540	5030	5020	5030	5020	4531
351	20230705	125000	1869308570	5020	5030	5030	5020	267
352	20230705	124900	1867967300	5020	5020	5030	5020	1400
353	20230705	124800	1860938280	5030	5020	5030	5020	302
354	20230705	124700	1859421080	5030	5020	5030	5020	1175
355	20230705	124600	1853518480	5020	5020	5030	5020	793
356	20230705	124500	1849533340	5020	5020	5030	5020	610
357	20230705	124400	1846470550	5020	5030	5030	5020	500
358	20230705	124300	1843960290	5020	5020	5030	5020	718
359	20230705	124200	1840354640	5030	5030	5030	5020	1155
360	20230705	124100	1834552600	5030	5030	5030	5020	2869
361	20230705	124000	1820146210	5030	5030	5030	5020	2594
362	20230705	123900	1807104110	5030	5020	5030	5020	1723
363	20230705	123800	1798444230	5020	5030	5030	5020	840
364	20230705	123700	1794225180	5020	5030	5030	5020	1331
365	20230705	123600	1787534420	5020	5020	5030	5020	664
366	20230705	123500	1784199230	5020	5030	5030	5020	925
367	20230705	123400	1779553360	5030	5030	5030	5020	696
368	20230705	123300	1776056920	5020	5030	5030	5020	1952
369	20230705	123200	1766240630	5030	5030	5030	5030	970
370	20230705	123100	1761361530	5030	5040	5040	5030	679
371	20230705	123000	1757945580	5040	5030	5040	5030	363
372	20230705	122900	1756118470	5030	5040	5040	5030	875
373	20230705	122800	1751717210	5030	5020	5040	5020	943
374	20230705	122700	1746975080	5030	5030	5040	5020	1468
375	20230705	122600	1739590520	5030	5030	5040	5030	776
376	20230705	122500	1735687180	5030	5030	5030	5030	570
377	20230705	122400	1732820080	5030	5040	5040	5020	2480
378	20230705	122300	1720345250	5040	5040	5040	5030	683
379	20230705	122200	1716908490	5030	5030	5040	5030	375
380	20230705	122100	1715022120	5030	5030	5040	5030	1210
381	20230705	122000	1708935280	5030	5030	5040	5030	1480
382	20230705	121900	1701488790	5040	5030	5040	5030	560
383	20230705	121800	1698671980	5030	5030	5040	5030	5294
384	20230705	121700	1672042120	5030	5030	5040	5030	958
385	20230705	121600	1667222770	5040	5040	5040	5030	620
386	20230705	121500	1664101930	5030	5030	5040	5030	816
387	20230705	121400	1659997370	5030	5030	5040	5030	610
388	20230705	121300	1656928890	5030	5030	5040	5030	1731
389	20230705	121200	1648218160	5040	5030	5040	5030	1420
390	20230705	121100	1641065340	5030	5030	5040	5030	1112
391	20230705	121000	1635468770	5030	5030	5040	5030	779
392	20230705	120900	1631550360	5030	5040	5040	5030	536
393	20230705	120800	1628853770	5030	5030	5040	5030	724
394	20230705	120700	1625211920	5030	5040	5040	5030	591
395	20230705	120600	1622236490	5040	5040	5040	5030	1575
396	20230705	120500	1614313000	5030	5040	5040	5030	16547
397	20230705	120400	1531076710	5030	5030	5040	5030	1098
398	20230705	120300	1525547680	5040	5040	5040	5030	4954
399	20230705	120200	1500583160	5040	5040	5040	5040	1590
400	20230705	120100	1492569560	5040	5040	5050	5040	904
401	20230705	120000	1488013230	5050	5040	5050	5040	6474
402	20230705	115900	1455383770	5040	5050	5050	5040	1835
403	20230705	115800	1446134560	5050	5040	5050	5040	853
404	20230705	115700	1441835430	5040	5050	5050	5040	521
405	20230705	115600	1439209320	5040	5040	5050	5040	995
406	20230705	115500	1434194060	5040	5050	5050	5040	804
407	20230705	115400	1430137260	5040	5040	5050	5040	1476
408	20230705	115300	1422690170	5050	5040	5050	5040	402
409	20230705	115200	1420664030	5040	5040	5050	5040	1498
410	20230705	115100	1413106260	5040	5050	5050	5040	655
411	20230705	115000	1409804040	5040	5040	5050	5040	649
412	20230705	114900	1406532760	5050	5040	5050	5040	376
413	20230705	114800	1404637380	5040	5050	5050	5040	730
414	20230705	114700	1400958110	5040	5040	5040	5040	849
415	20230705	114600	1396679150	5040	5040	5050	5040	907
416	20230705	114500	1392105490	5040	5050	5050	5040	463
417	20230705	114400	1389771820	5040	5040	5050	5040	492
418	20230705	114300	1387291930	5040	5040	5050	5040	636
419	20230705	114200	1384086260	5040	5050	5050	5040	448
420	20230705	114100	1381828150	5050	5040	5050	5040	1827
421	20230705	114000	1372616940	5040	5050	5050	5040	1140
422	20230705	113900	1366867370	5050	5050	5050	5050	613
423	20230705	113800	1363771720	5050	5050	5060	5050	825
424	20230705	113700	1359605390	5050	5050	5060	5050	712
425	20230705	113600	1356009550	5050	5040	5050	5040	4074
426	20230705	113500	1335446990	5040	5050	5050	5040	455
427	20230705	113400	1333150620	5040	5040	5050	5040	861
428	20230705	113300	1328811030	5040	5040	5050	5040	506
429	20230705	113200	1326260540	5050	5050	5060	5040	4336
430	20230705	113100	1304365690	5040	5050	5050	5040	874
431	20230705	113000	1299958150	5050	5040	5050	5040	1336
432	20230705	112900	1293219410	5050	5040	5050	5040	2921
433	20230705	112800	1278487370	5040	5040	5050	5040	1297
434	20230705	112700	1271944290	5040	5040	5050	5040	1274
435	20230705	112600	1265518750	5040	5050	5050	5040	697
436	20230705	112500	1262002860	5040	5050	5060	5040	2893
437	20230705	112400	1247393330	5050	5050	5050	5040	5867
438	20230705	112300	1217766370	5050	5050	5060	5050	1094
439	20230705	112200	1212239590	5050	5050	5060	5050	550
440	20230705	112100	1209461980	5050	5060	5060	5050	939
441	20230705	112000	1204719790	5050	5060	5060	5050	840
442	20230705	111900	1200477590	5050	5050	5060	5050	425
443	20230705	111800	1198330960	5050	5050	5060	5050	1028
444	20230705	111700	1193136100	5050	5050	5060	5050	221
445	20230705	111600	1192020010	5050	5060	5060	5050	1099
446	20230705	111500	1186466910	5050	5050	5060	5050	612
447	20230705	111400	1183376290	5050	5060	5060	5050	168
448	20230705	111300	1182527480	5050	5060	5060	5050	1122
449	20230705	111200	1176860330	5050	5050	5060	5050	364
450	20230705	111100	1175022040	5060	5060	5060	5050	788
451	20230705	111000	1171035750	5060	5060	5070	5060	1397
452	20230705	110900	1163966830	5060	5060	5070	5060	504
453	20230705	110800	1161416340	5060	5070	5070	5060	91
454	20230705	110700	1160955830	5060	5060	5060	5060	323
455	20230705	110600	1159321450	5060	5060	5060	5060	529
456	20230705	110500	1156644710	5060	5050	5070	5050	1608
457	20230705	110400	1148520740	5050	5050	5060	5050	2205
458	20230705	110300	1137385050	5050	5060	5060	5050	499
459	20230705	110200	1134864010	5060	5050	5060	5040	12264
460	20230705	110100	1072932420	5050	5040	5050	5040	555
461	20230705	110000	1070133380	5050	5040	5050	5040	418
462	20230705	105900	1068024190	5040	5040	5050	5040	970
463	20230705	105800	1063130240	5040	5040	5050	5040	342
464	20230705	105700	1061405240	5040	5050	5050	5040	657
465	20230705	105600	1058091770	5040	5050	5050	5040	778
466	20230705	105500	1054168210	5050	5050	5050	5040	1370
467	20230705	105400	1047263120	5040	5040	5050	5040	261
468	20230705	105300	1045946680	5050	5050	5060	5050	17786
469	20230705	105200	956127360	5050	5060	5060	5050	2637
470	20230705	105100	942789380	5070	5070	5070	5060	649
471	20230705	105000	939505260	5060	5070	5070	5060	658
472	20230705	104900	936170920	5060	5060	5070	5060	938
473	20230705	104800	931419470	5070	5060	5070	5060	834
474	20230705	104700	927199410	5060	5060	5070	5060	1236
475	20230705	104600	920941450	5070	5060	5070	5060	1390
476	20230705	104500	913899120	5060	5070	5070	5060	1674
477	20230705	104400	905426100	5070	5060	5070	5060	1033
478	20230705	104300	900189920	5060	5060	5060	5060	456
479	20230705	104200	897882560	5060	5060	5070	5060	485
480	20230705	104100	895428300	5060	5060	5070	5060	204
481	20230705	104000	894395750	5070	5050	5070	5050	1252
482	20230705	103900	888060960	5050	5060	5060	5050	440
483	20230705	103800	885836400	5060	5060	5060	5050	1992
484	20230705	103700	875762330	5050	5060	5060	5050	2166
485	20230705	103600	864808150	5050	5050	5060	5050	583
486	20230705	103500	861862830	5060	5050	5060	5050	4803
487	20230705	103400	837586360	5050	5050	5060	5050	558
488	20230705	103300	834767520	5060	5060	5060	5050	2764
489	20230705	103200	820781820	5070	5060	5070	5060	4363
490	20230705	103100	798704660	5060	5070	5070	5060	331
491	20230705	103000	797028910	5060	5060	5070	5060	461
492	20230705	102900	794695880	5070	5070	5070	5060	650
493	20230705	102800	791401820	5060	5060	5060	5060	812
494	20230705	102700	787293100	5060	5070	5070	5060	3172
495	20230705	102600	771242710	5070	5060	5070	5060	551
496	20230705	102500	768452610	5060	5070	5070	5060	523
497	20230705	102400	765803700	5070	5060	5070	5060	550
498	20230705	102300	763018540	5060	5060	5070	5060	548
499	20230705	102200	760242780	5070	5060	5070	5060	564
500	20230705	102100	757388620	5060	5060	5070	5060	657
501	20230705	102000	754060470	5060	5070	5070	5060	373
502	20230705	101900	752172050	5070	5070	5070	5060	281
503	20230705	101800	750749150	5060	5060	5070	5060	713
504	20230705	101700	747140450	5060	5060	5060	5060	221
505	20230705	101600	746022190	5060	5070	5070	5060	345
506	20230705	101500	744276440	5070	5070	5070	5060	247
507	20230705	101400	743026500	5060	5070	5070	5060	519
508	20230705	101300	740398700	5070	5070	5070	5060	315
509	20230705	101200	738803880	5070	5070	5080	5070	2668
510	20230705	101100	725276070	5070	5070	5080	5070	211
511	20230705	101000	724206180	5070	5070	5070	5070	846
512	20230705	100900	719916960	5070	5070	5070	5070	254
513	20230705	100800	718629180	5070	5070	5080	5070	475
514	20230705	100700	716220850	5070	5070	5080	5070	228
515	20230705	100600	715063690	5070	5080	5080	5070	649
516	20230705	100500	711773040	5070	5080	5080	5070	774
517	20230705	100400	707848660	5070	5070	5080	5070	250
518	20230705	100300	706581110	5080	5090	5090	5070	3370
519	20230705	100200	689462750	5080	5080	5090	5080	479
520	20230705	100100	687029290	5080	5080	5080	5080	545
521	20230705	100000	684260690	5090	5090	5090	5070	434
522	20230705	095900	682053770	5080	5070	5080	5070	1280
523	20230705	095800	675556600	5080	5070	5080	5070	555
524	20230705	095700	672740040	5080	5070	5080	5060	1875
525	20230705	095600	663235650	5060	5060	5070	5060	1370
526	20230705	095500	656291280	5060	5060	5070	5060	2133
527	20230705	095400	645497950	5060	5070	5070	5060	689
528	20230705	095300	642010030	5060	5070	5070	5060	298
529	20230705	095200	640502100	5070	5070	5070	5060	412
530	20230705	095100	638414810	5070	5070	5070	5060	1304
531	20230705	095000	631810230	5060	5060	5070	5060	478
532	20230705	094900	629391520	5070	5070	5070	5060	356
533	20230705	094800	627589480	5070	5060	5080	5060	826
534	20230705	094700	623404350	5070	5060	5070	5060	2650
535	20230705	094600	609971910	5070	5070	5070	5060	234
536	20230705	094500	608786650	5070	5060	5070	5060	497
537	20230705	094400	606270580	5070	5080	5080	5060	7803
538	20230705	094300	566688460	5080	5080	5080	5070	399
539	20230705	094200	564664300	5070	5080	5080	5070	9036
540	20230705	094100	518763460	5080	5090	5090	5080	1327
541	20230705	094000	512019920	5090	5080	5090	5080	149
542	20230705	093900	511262960	5090	5080	5090	5080	651
543	20230705	093800	507951870	5090	5080	5090	5080	979
544	20230705	093700	502969200	5090	5090	5090	5080	725
545	20230705	093600	499283370	5090	5090	5090	5080	93
546	20230705	093500	498810240	5090	5090	5090	5080	36722
547	20230705	093400	311897870	5100	5100	5100	5090	103
548	20230705	093300	311372710	5090	5110	5110	5090	3144
549	20230705	093200	295338580	5100	5110	5110	5100	120
550	20230705	093100	294726080	5110	5100	5110	5090	1634
551	20230705	093000	286394850	5100	5100	5100	5090	1275
552	20230705	092900	279892640	5100	5100	5100	5090	1488
553	20230705	092800	272306520	5100	5090	5100	5090	1287
554	20230705	092700	265753950	5080	5090	5090	5080	2426
555	20230705	092600	253412540	5090	5080	5090	5080	610
556	20230705	092500	250310160	5080	5080	5090	5080	221
557	20230705	092400	249187250	5080	5090	5090	5080	519
558	20230705	092300	246546730	5090	5090	5090	5080	390
559	20230705	092200	244563640	5090	5090	5090	5090	900
560	20230705	092100	239982640	5080	5080	5080	5080	686
561	20230705	092000	236497760	5080	5080	5080	5070	268
562	20230705	091900	235136780	5080	5080	5080	5070	1384
563	20230705	091800	228106570	5080	5090	5090	5070	1295
564	20230705	091700	221529640	5090	5090	5090	5090	322
565	20230705	091600	219890660	5090	5080	5090	5080	1323
566	20230705	091500	213168470	5090	5090	5090	5080	309
567	20230705	091400	211598160	5090	5100	5110	5080	3047
568	20230705	091300	196071880	5110	5110	5110	5110	1409
569	20230705	091200	188871890	5110	5110	5110	5100	610
570	20230705	091100	185756650	5120	5110	5120	5110	885
571	20230705	091000	181232310	5100	5110	5120	5100	5549
572	20230705	090900	152827660	5120	5130	5130	5110	1092
573	20230705	090800	147238740	5120	5110	5120	5110	4148
574	20230705	090700	126009450	5110	5100	5120	5100	1686
575	20230705	090600	117395590	5110	5110	5120	5100	1116
576	20230705	090500	111690700	5110	5090	5110	5090	1836
577	20230705	090400	102320000	5090	5090	5090	5080	1778
578	20230705	090300	93270130	5090	5080	5090	5070	1755
579	20230705	090200	84350470	5080	5080	5080	5070	786
580	20230705	090100	80363140	5070	5090	5090	5040	11226
581	20230705	090000	23515560	5090	5100	5110	5080	4614