KissMeData/003580/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183800	361093865	4985	4985	4985	4985	625
3	20230704	183700	361093865	4985	4985	4985	4985	0
4	20230704	183600	361093865	4985	4985	4985	4985	0
5	20230704	183500	361093865	4985	4985	4985	4985	0
6	20230704	183400	361093865	4985	4985	4985	4985	0
7	20230704	183300	361093865	4985	4985	4985	4985	0
8	20230704	183200	361093865	4985	4985	4985	4985	0
9	20230704	183100	361093865	4985	4985	4985	4985	0
10	20230704	183000	361093865	4985	4985	4985	4985	0
11	20230704	182900	361093865	4985	4985	4985	4985	0
12	20230704	182800	361093865	4985	4985	4985	4985	0
13	20230704	182700	361093865	4985	4985	4985	4985	0
14	20230704	182600	361093865	4985	4985	4985	4985	0
15	20230704	182500	361093865	4985	4985	4985	4985	0
16	20230704	182400	361093865	4985	4985	4985	4985	0
17	20230704	182300	361093865	4985	4985	4985	4985	0
18	20230704	182200	361093865	4985	4985	4985	4985	0
19	20230704	182100	361093865	4985	4985	4985	4985	0
20	20230704	182000	361093865	4985	4985	4985	4985	0
21	20230704	181900	361093865	4985	4985	4985	4985	0
22	20230704	181800	361093865	4985	4985	4985	4985	0
23	20230704	181700	361093865	4985	4985	4985	4985	0
24	20230704	181600	361093865	4985	4985	4985	4985	0
25	20230704	181500	361093865	4985	4985	4985	4985	0
26	20230704	181400	361093865	4985	4985	4985	4985	0
27	20230704	181300	361093865	4985	4985	4985	4985	0
28	20230704	181200	361093865	4985	4985	4985	4985	0
29	20230704	181100	361093865	4985	4985	4985	4985	0
30	20230704	181000	361093865	4985	4985	4985	4985	0
31	20230704	180900	361093865	4985	4985	4985	4985	0
32	20230704	180800	361093865	4985	4985	4985	4985	625
33	20230704	180700	361093865	4985	4985	4985	4985	0
34	20230704	180600	361093865	4985	4985	4985	4985	0
35	20230704	180500	361093865	4985	4985	4985	4985	0
36	20230704	180400	361093865	4985	4985	4985	4985	0
37	20230704	180300	361093865	4985	4985	4985	4985	0
38	20230704	180200	361093865	4985	4985	4985	4985	0
39	20230704	180100	361093865	4985	4985	4985	4985	0
40	20230704	180000	361093865	4985	4985	4985	4985	0
41	20230704	175900	361093865	4985	4985	4985	4985	0
42	20230704	175800	361093865	4985	4985	4985	4985	0
43	20230704	175700	361093865	4985	4985	4985	4985	0
44	20230704	175600	361093865	4985	4985	4985	4985	0
45	20230704	175500	361093865	4985	4985	4985	4985	0
46	20230704	175400	361093865	4985	4985	4985	4985	0
47	20230704	175300	361093865	4985	4985	4985	4985	0
48	20230704	175200	361093865	4985	4985	4985	4985	0
49	20230704	175100	361093865	4985	4985	4985	4985	0
50	20230704	175000	361093865	4985	4985	4985	4985	0
51	20230704	174900	361093865	4985	4985	4985	4985	0
52	20230704	174800	361093865	4985	4985	4985	4985	0
53	20230704	174700	361093865	4985	4985	4985	4985	0
54	20230704	174600	361093865	4985	4985	4985	4985	0
55	20230704	174500	361093865	4985	4985	4985	4985	0
56	20230704	174400	361093865	4985	4985	4985	4985	0
57	20230704	174300	361093865	4985	4985	4985	4985	0
58	20230704	174200	361093865	4985	4985	4985	4985	0
59	20230704	174100	361093865	4985	4985	4985	4985	0
60	20230704	174000	361093865	4985	4985	4985	4985	0
61	20230704	173900	361093865	4985	4985	4985	4985	0
62	20230704	173800	361093865	4985	4985	4985	4985	625
63	20230704	173700	361093865	4985	4985	4985	4985	0
64	20230704	173600	361093865	4985	4985	4985	4985	0
65	20230704	173500	361093865	4985	4985	4985	4985	0
66	20230704	173400	361093865	4985	4985	4985	4985	0
67	20230704	173300	361093865	4985	4985	4985	4985	0
68	20230704	173200	361093865	4985	4985	4985	4985	0
69	20230704	173100	361093865	4985	4985	4985	4985	0
70	20230704	173000	361093865	4985	4985	4985	4985	0
71	20230704	172900	361093865	4985	4985	4985	4985	0
72	20230704	172800	361093865	4985	4985	4985	4985	0
73	20230704	172700	361093865	4985	4985	4985	4985	0
74	20230704	172600	361093865	4985	4985	4985	4985	0
75	20230704	172500	361093865	4985	4985	4985	4985	0
76	20230704	172400	361093865	4985	4985	4985	4985	0
77	20230704	172300	361093865	4985	4985	4985	4985	0
78	20230704	172200	361093865	4985	4985	4985	4985	0
79	20230704	172100	361093865	4985	4985	4985	4985	0
80	20230704	172000	361093865	4985	4985	4985	4985	0
81	20230704	171900	361093865	4985	4985	4985	4985	0
82	20230704	171800	361093865	4985	4985	4985	4985	0
83	20230704	171700	361093865	4985	4985	4985	4985	0
84	20230704	171600	361093865	4985	4985	4985	4985	0
85	20230704	171500	361093865	4985	4985	4985	4985	0
86	20230704	171400	361093865	4985	4985	4985	4985	0
87	20230704	171300	361093865	4985	4985	4985	4985	0
88	20230704	171200	361093865	4985	4985	4985	4985	0
89	20230704	171100	361093865	4985	4985	4985	4985	0
90	20230704	171000	361093865	4985	4985	4985	4985	0
91	20230704	170900	361093865	4985	4985	4985	4985	0
92	20230704	170800	361093865	4985	4985	4985	4985	625
93	20230704	170700	361093865	4985	4985	4985	4985	0
94	20230704	170600	361093865	4985	4985	4985	4985	0
95	20230704	170500	361093865	4985	4985	4985	4985	0
96	20230704	170400	361093865	4985	4985	4985	4985	0
97	20230704	170300	361093865	4985	4985	4985	4985	0
98	20230704	170200	361093865	4985	4985	4985	4985	0
99	20230704	170100	361093865	4985	4985	4985	4985	0
100	20230704	170000	361093865	4985	4985	4985	4985	0
101	20230704	165900	361093865	4985	4985	4985	4985	0
102	20230704	165800	361093865	4985	4985	4985	4985	0
103	20230704	165700	361093865	4985	4985	4985	4985	0
104	20230704	165600	361093865	4985	4985	4985	4985	0
105	20230704	165500	361093865	4985	4985	4985	4985	0
106	20230704	165400	361093865	4985	4985	4985	4985	0
107	20230704	165300	361093865	4985	4985	4985	4985	0
108	20230704	165200	361093865	4985	4985	4985	4985	0
109	20230704	165100	361093865	4985	4985	4985	4985	0
110	20230704	165000	361093865	4985	4985	4985	4985	0
111	20230704	164900	361093865	4985	4985	4985	4985	0
112	20230704	164800	361093865	4985	4985	4985	4985	0
113	20230704	164700	361093865	4985	4985	4985	4985	0
114	20230704	164600	361093865	4985	4985	4985	4985	0
115	20230704	164500	361093865	4985	4985	4985	4985	0
116	20230704	164400	361093865	4985	4985	4985	4985	0
117	20230704	164300	361093865	4985	4985	4985	4985	0
118	20230704	164200	361093865	4985	4985	4985	4985	0
119	20230704	164100	361093865	4985	4985	4985	4985	0
120	20230704	164000	361093865	4985	4985	4985	4985	0
121	20230704	163900	361093865	4985	4985	4985	4985	0
122	20230704	163800	361093865	4985	4985	4985	4985	625
123	20230704	163700	361093865	4985	4985	4985	4985	0
124	20230704	163600	361093865	4985	4985	4985	4985	0
125	20230704	163500	361093865	4985	4985	4985	4985	0
126	20230704	163400	361093865	4985	4985	4985	4985	0
127	20230704	163300	361093865	4985	4985	4985	4985	0
128	20230704	163200	361093865	4985	4985	4985	4985	0
129	20230704	163100	361093865	4985	4985	4985	4985	0
130	20230704	163000	361093865	4985	4985	4985	4985	0
131	20230704	162900	361093865	4985	4985	4985	4985	0
132	20230704	162800	361093865	4985	4985	4985	4985	0
133	20230704	162700	361093865	4985	4985	4985	4985	0
134	20230704	162600	361093865	4985	4985	4985	4985	0
135	20230704	162500	361093865	4985	4985	4985	4985	0
136	20230704	162400	361093865	4985	4985	4985	4985	0
137	20230704	162300	361093865	4985	4985	4985	4985	0
138	20230704	162200	361093865	4985	4985	4985	4985	0
139	20230704	162100	361093865	4985	4985	4985	4985	0
140	20230704	162000	361093865	4985	4985	4985	4985	0
141	20230704	161900	361093865	4985	4985	4985	4985	0
142	20230704	161800	361093865	4985	4985	4985	4985	0
143	20230704	161700	361093865	4985	4985	4985	4985	0
144	20230704	161600	361093865	4985	4985	4985	4985	0
145	20230704	161500	361093865	4985	4985	4985	4985	0
146	20230704	161400	361093865	4985	4985	4985	4985	0
147	20230704	161300	361093865	4985	4985	4985	4985	0
148	20230704	161200	361093865	4985	4985	4985	4985	0
149	20230704	161100	361093865	4985	4985	4985	4985	0
150	20230704	161000	361093865	4985	4985	4985	4985	0
151	20230704	160900	361093865	4985	4985	4985	4985	0
152	20230704	160800	361093865	4985	4985	4985	4985	625
153	20230704	160700	361093865	4985	4985	4985	4985	0
154	20230704	160600	361093865	4985	4985	4985	4985	0
155	20230704	160500	361093865	4985	4985	4985	4985	0
156	20230704	160400	361093865	4985	4985	4985	4985	0
157	20230704	160300	361093865	4985	4985	4985	4985	0
158	20230704	160200	361093865	4985	4985	4985	4985	0
159	20230704	160100	361093865	4985	4985	4985	4985	0
160	20230704	160000	361093865	4985	4985	4985	4985	0
161	20230704	155900	361093865	4985	4985	4985	4985	0
162	20230704	155800	361093865	4985	4985	4985	4985	0
163	20230704	155700	361093865	4985	4985	4985	4985	0
164	20230704	155600	361093865	4985	4985	4985	4985	0
165	20230704	155500	361093865	4985	4985	4985	4985	0
166	20230704	155400	361093865	4985	4985	4985	4985	0
167	20230704	155300	361093865	4985	4985	4985	4985	0
168	20230704	155200	361093865	4985	4985	4985	4985	0
169	20230704	155100	361093865	4985	4985	4985	4985	0
170	20230704	155000	361093865	4985	4985	4985	4985	0
171	20230704	154900	361093865	4985	4985	4985	4985	0
172	20230704	154800	361093865	4985	4985	4985	4985	0
173	20230704	154700	361093865	4985	4985	4985	4985	0
174	20230704	154600	361093865	4985	4985	4985	4985	0
175	20230704	154500	361093865	4985	4985	4985	4985	0
176	20230704	154400	361093865	4985	4985	4985	4985	0
177	20230704	154300	361093865	4985	4985	4985	4985	0
178	20230704	154200	361093865	4985	4985	4985	4985	0
179	20230704	154100	361093865	4985	4985	4985	4985	0
180	20230704	154000	361093865	4985	4985	4985	4985	0
181	20230704	153900	361093865	4985	4985	4985	4985	0
182	20230704	153800	361093865	4985	4985	4985	4985	625
183	20230704	153700	361093865	4985	4985	4985	4985	0
184	20230704	153600	361093865	4985	4985	4985	4985	0
185	20230704	153500	361093865	4985	4985	4985	4985	0
186	20230704	153400	361093865	4985	4985	4985	4985	0
187	20230704	153300	361093865	4985	4985	4985	4985	0
188	20230704	153200	361093865	4985	4985	4985	4985	0
189	20230704	153100	361093865	4985	4985	4985	4985	0
190	20230704	153000	361093865	4985	4985	4985	4985	625
191	20230704	152900	357978240	4985	4985	4985	4985	0
192	20230704	152800	357978240	4985	4985	4985	4985	0
193	20230704	152700	357978240	4985	4985	4985	4985	0
194	20230704	152600	357978240	4985	4985	4985	4985	0
195	20230704	152500	357978240	4985	4985	4985	4985	0
196	20230704	152400	357978240	4985	4985	4985	4985	0
197	20230704	152300	357978240	4985	4985	4985	4985	0
198	20230704	152200	357978240	4985	4985	4985	4985	0
199	20230704	152100	357978240	4985	4985	4985	4985	0
200	20230704	152000	357978240	4985	4985	4985	4985	0
201	20230704	151900	357978240	4985	4980	4985	4975	35
202	20230704	151800	357804045	4975	4985	4985	4975	754
203	20230704	151700	354049445	4985	4990	4990	4985	22
204	20230704	151600	353939730	4990	4990	4990	4990	111
205	20230704	151500	353385840	4990	4990	4990	4990	11
206	20230704	151400	353330950	4980	4985	4985	4980	229
207	20230704	151300	352190520	4980	4980	4980	4980	0
208	20230704	151200	352190520	4980	4980	4980	4980	0
209	20230704	151100	352190520	4980	4980	4980	4980	0
210	20230704	151000	352190520	4980	4980	4980	4980	0
211	20230704	150900	352190520	4980	4995	4995	4980	157
212	20230704	150800	351408630	4980	4980	4980	4980	0
213	20230704	150700	351408630	4980	4990	4990	4980	60
214	20230704	150600	351109720	4995	4995	4995	4995	0
215	20230704	150500	351109720	4995	4995	4995	4995	1
216	20230704	150400	351104725	5000	5000	5000	5000	187
217	20230704	150300	350169725	5000	5000	5000	5000	0
218	20230704	150200	350169725	5000	4980	5000	4975	682
219	20230704	150100	346775960	4980	4980	4980	4980	250
220	20230704	150000	345530960	4980	4980	4980	4980	1089
221	20230704	145900	340107740	4980	4985	4985	4980	1071
222	20230704	145800	334772135	4985	4990	4990	4985	1295
223	20230704	145700	328310370	4995	4995	4995	4995	189
224	20230704	145600	327366315	4995	4995	4995	4995	138
225	20230704	145500	326677005	4995	4995	4995	4995	67
226	20230704	145400	326342340	4995	4995	4995	4995	256
227	20230704	145300	325063620	4995	4995	4995	4990	459
228	20230704	145200	322771910	4995	4995	4995	4995	925
229	20230704	145100	318151535	5000	5000	5000	5000	207
230	20230704	145000	317116535	5000	5000	5000	5000	620
231	20230704	144900	314016535	5010	5010	5010	5010	0
232	20230704	144800	314016535	5010	5010	5010	5010	0
233	20230704	144700	314016535	5010	5010	5010	5010	10
234	20230704	144600	313966435	5000	5000	5000	5000	200
235	20230704	144500	312966435	5010	5010	5010	5010	20
236	20230704	144400	312866235	5010	5010	5010	5010	181
237	20230704	144300	311959425	5020	5020	5020	5020	0
238	20230704	144200	311959425	5020	5020	5020	5020	4
239	20230704	144100	311939345	5020	5020	5020	5020	10
240	20230704	144000	311889145	5020	5020	5020	5020	0
241	20230704	143900	311889145	5020	5020	5020	5020	0
242	20230704	143800	311889145	5020	5020	5020	5020	0
243	20230704	143700	311889145	5020	5020	5020	5020	0
244	20230704	143600	311889145	5020	5020	5020	5020	0
245	20230704	143500	311889145	5020	5020	5020	5020	0
246	20230704	143400	311889145	5020	5020	5020	5020	0
247	20230704	143300	311889145	5020	5020	5020	5020	0
248	20230704	143200	311889145	5020	5020	5020	5020	0
249	20230704	143100	311889145	5020	5020	5020	5020	3
250	20230704	143000	311874085	5000	5000	5000	5000	0
251	20230704	142900	311874085	5000	5000	5000	5000	40
252	20230704	142800	311674085	5000	5000	5000	5000	50
253	20230704	142700	311424085	5010	5010	5010	5010	2
254	20230704	142600	311414065	5010	5020	5020	5010	110
255	20230704	142500	310861965	5020	5020	5020	5020	9
256	20230704	142400	310816785	5020	5020	5020	5020	0
257	20230704	142300	310816785	5020	5020	5020	5020	109
258	20230704	142200	310269605	5020	5020	5020	5020	20
259	20230704	142100	310169205	5030	5030	5030	5030	0
260	20230704	142000	310169205	5030	5030	5030	5030	0
261	20230704	141900	310169205	5030	5030	5030	5030	0
262	20230704	141800	310169205	5030	5030	5030	5030	0
263	20230704	141700	310169205	5030	5030	5030	5030	0
264	20230704	141600	310169205	5030	5030	5030	5030	0
265	20230704	141500	310169205	5030	5030	5030	5030	57
266	20230704	141400	309882495	5030	5030	5030	5030	10
267	20230704	141300	309832195	5030	5030	5030	5030	200
268	20230704	141200	308826195	5030	5030	5030	5030	0
269	20230704	141100	308826195	5030	5030	5030	5030	40
270	20230704	141000	308624995	5020	5020	5020	5020	0
271	20230704	140900	308624995	5020	5020	5020	5020	0
272	20230704	140800	308624995	5020	5020	5020	5020	676
273	20230704	140700	305231475	5020	5020	5020	5020	4
274	20230704	140600	305211395	5030	5030	5030	5030	15
275	20230704	140500	305135945	5020	5020	5020	5020	0
276	20230704	140400	305135945	5020	5020	5020	5020	0
277	20230704	140300	305135945	5020	5020	5020	5020	40
278	20230704	140200	304935145	5000	5000	5000	5000	0
279	20230704	140100	304935145	5000	5010	5010	5000	519
280	20230704	140000	302340135	5010	5020	5020	5010	25
281	20230704	135900	302214875	5020	5020	5020	5020	3638
282	20230704	135800	283952115	5020	5020	5020	5020	366
283	20230704	135700	282114795	5020	5020	5020	5020	0
284	20230704	135600	282114795	5020	5020	5020	5020	0
285	20230704	135500	282114795	5020	5020	5020	5020	0
286	20230704	135400	282114795	5020	5020	5020	5020	0
287	20230704	135300	282114795	5020	5020	5020	5020	0
288	20230704	135200	282114795	5020	5020	5020	5020	15
289	20230704	135100	282039495	5020	5020	5020	5020	30
290	20230704	135000	281888895	5020	5020	5020	5020	0
291	20230704	134900	281888895	5020	5020	5020	5020	0
292	20230704	134800	281888895	5020	5020	5020	5020	500
293	20230704	134700	279378895	5020	5020	5020	5020	0
294	20230704	134600	279378895	5020	5020	5020	5020	0
295	20230704	134500	279378895	5020	5020	5020	5020	9
296	20230704	134400	279333715	5000	5010	5010	5000	350
297	20230704	134300	277583705	5020	5010	5020	5010	609
298	20230704	134200	274531725	5000	5010	5010	5000	680
299	20230704	134100	271129925	5010	5010	5010	5010	300
300	20230704	134000	269626925	5010	5010	5010	5010	200
301	20230704	133900	268624925	5010	5010	5010	5010	0
302	20230704	133800	268624925	5010	5010	5010	5010	652
303	20230704	133700	265358405	5020	5010	5020	5010	94
304	20230704	133600	264887165	5010	5010	5010	5010	1
305	20230704	133500	264882155	5020	5020	5020	5020	0
306	20230704	133400	264882155	5020	5020	5020	5020	0
307	20230704	133300	264882155	5020	5020	5020	5020	0
308	20230704	133200	264882155	5020	5020	5020	5020	0
309	20230704	133100	264882155	5020	5020	5020	5020	0
310	20230704	133000	264882155	5020	5020	5020	5020	10
311	20230704	132900	264831955	5020	5020	5020	5020	11
312	20230704	132800	264776735	5020	5020	5020	5020	11
313	20230704	132700	264721515	5010	5020	5020	5010	2
314	20230704	132600	264711485	5020	5020	5020	5020	0
315	20230704	132500	264711485	5020	5020	5020	5020	0
316	20230704	132400	264711485	5020	5020	5020	5020	0
317	20230704	132300	264711485	5020	5020	5020	5020	0
318	20230704	132200	264711485	5020	5020	5020	5020	0
319	20230704	132100	264711485	5020	5020	5020	5020	0
320	20230704	132000	264711485	5020	5020	5020	5020	22
321	20230704	131900	264601045	5020	5020	5020	5020	109
322	20230704	131800	264053865	5020	5020	5020	5020	0
323	20230704	131700	264053865	5020	5020	5020	5020	53
324	20230704	131600	263787805	5030	5030	5030	5030	542
325	20230704	131500	261061545	5030	5030	5030	5030	1
326	20230704	131400	261056515	5030	5030	5030	5030	20
327	20230704	131300	260955915	5030	5030	5030	5030	0
328	20230704	131200	260955915	5030	5030	5030	5030	0
329	20230704	131100	260955915	5030	5030	5030	5030	0
330	20230704	131000	260955915	5030	5030	5030	5030	0
331	20230704	130900	260955915	5030	5030	5030	5030	100
332	20230704	130800	260452915	5030	5030	5030	5030	150
333	20230704	130700	259698415	5030	5030	5030	5030	301
334	20230704	130600	258184385	5030	5030	5030	5030	11
335	20230704	130500	258129055	5030	5030	5030	5030	0
336	20230704	130400	258129055	5030	5030	5030	5030	5
337	20230704	130300	258103905	5030	5030	5030	5030	445
338	20230704	130200	255865555	5030	5030	5030	5030	0
339	20230704	130100	255865555	5030	5030	5030	5030	0
340	20230704	130000	255865555	5030	5030	5030	5030	20
341	20230704	125900	255764955	5030	5030	5030	5030	0
342	20230704	125800	255764955	5030	5030	5030	5030	452
343	20230704	125700	253491395	5030	5030	5030	5030	8
344	20230704	125600	253451155	5020	5010	5020	5010	83
345	20230704	125500	253034555	5020	5020	5020	5020	454
346	20230704	125400	250755475	5020	5020	5020	5020	738
347	20230704	125300	247050715	5020	5020	5020	5020	0
348	20230704	125200	247050715	5020	5020	5020	5020	198
349	20230704	125100	246056755	5010	5020	5020	5010	316
350	20230704	125000	244470595	5020	5020	5020	5020	2
351	20230704	124900	244460555	5010	5010	5010	5010	0
352	20230704	124800	244460555	5010	5010	5010	5010	2
353	20230704	124700	244450535	5010	5010	5010	5010	28
354	20230704	124600	244310255	5000	5010	5010	5000	107
355	20230704	124500	243775125	5000	5000	5000	5000	0
356	20230704	124400	243775125	5000	5000	5000	5000	0
357	20230704	124300	243775125	5000	5000	5000	5000	0
358	20230704	124200	243775125	5000	5000	5000	5000	136
359	20230704	124100	243095125	5000	5000	5000	5000	0
360	20230704	124000	243095125	5000	5000	5000	5000	0
361	20230704	123900	243095125	5000	5000	5000	5000	0
362	20230704	123800	243095125	5000	5000	5000	5000	0
363	20230704	123700	243095125	5000	5000	5000	5000	1
364	20230704	123600	243090125	5010	5010	5010	5010	400
365	20230704	123500	241086125	5010	5010	5010	5010	300
366	20230704	123400	239583125	5000	5000	5000	5000	0
367	20230704	123300	239583125	5000	5000	5000	5000	55
368	20230704	123200	239308125	5000	5000	5000	5000	0
369	20230704	123100	239308125	5000	5010	5010	5000	3000
370	20230704	123000	224305585	5010	5010	5010	5010	7
371	20230704	122900	224270515	5010	5010	5010	5010	2
372	20230704	122800	224260495	5010	5010	5010	5010	1711
373	20230704	122700	215688385	5010	5010	5010	5010	100
374	20230704	122600	215187385	5000	5000	5000	5000	0
375	20230704	122500	215187385	5000	5010	5010	5000	158
376	20230704	122400	214397375	5010	5010	5010	5010	300
377	20230704	122300	212894375	5010	5010	5010	5010	1
378	20230704	122200	212889365	5010	5010	5010	5010	0
379	20230704	122100	212889365	5010	5010	5010	5010	100
380	20230704	122000	212388365	5000	5000	5000	5000	0
381	20230704	121900	212388365	5000	5000	5000	5000	0
382	20230704	121800	212388365	5000	5000	5000	5000	0
383	20230704	121700	212388365	5000	5000	5000	5000	0
384	20230704	121600	212388365	5000	5000	5000	5000	0
385	20230704	121500	212388365	5000	5000	5000	5000	0
386	20230704	121400	212388365	5000	5000	5000	5000	0
387	20230704	121300	212388365	5000	5000	5000	5000	0
388	20230704	121200	212388365	5000	5000	5000	5000	0
389	20230704	121100	212388365	5000	5000	5000	5000	0
390	20230704	121000	212388365	5000	5000	5000	5000	0
391	20230704	120900	212388365	5000	5000	5000	5000	3
392	20230704	120800	212373365	5000	5000	5000	5000	0
393	20230704	120700	212373365	5000	5000	5000	5000	159
394	20230704	120600	211578365	5000	5000	5000	5000	1
395	20230704	120500	211573365	5000	5000	5000	5000	0
396	20230704	120400	211573365	5000	5000	5000	5000	40
397	20230704	120300	211373365	5000	5000	5000	4995	7005
398	20230704	120200	176350910	5000	5000	5000	5000	0
399	20230704	120100	176350910	5000	5000	5000	5000	0
400	20230704	120000	176350910	5000	5000	5000	5000	300
401	20230704	115900	174850910	5000	5000	5000	5000	0
402	20230704	115800	174850910	5000	5010	5010	5000	58
403	20230704	115700	174560900	5000	5000	5000	5000	0
404	20230704	115600	174560900	5000	5000	5000	5000	0
405	20230704	115500	174560900	5000	5000	5000	5000	0
406	20230704	115400	174560900	5000	5000	5000	5000	0
407	20230704	115300	174560900	5000	5010	5010	5000	1085
408	20230704	115200	169133400	5010	5010	5010	5010	0
409	20230704	115100	169133400	5010	5010	5010	5010	0
410	20230704	115000	169133400	5010	5010	5010	5010	0
411	20230704	114900	169133400	5010	5010	5010	5010	0
412	20230704	114800	169133400	5010	5010	5010	5010	0
413	20230704	114700	169133400	5010	5010	5010	5010	0
414	20230704	114600	169133400	5010	5010	5010	5010	26
415	20230704	114500	169003140	5010	5010	5010	5010	453
416	20230704	114400	166733610	5030	5030	5030	5030	0
417	20230704	114300	166733610	5030	5030	5030	5030	0
418	20230704	114200	166733610	5030	5030	5030	5030	0
419	20230704	114100	166733610	5030	5030	5030	5030	0
420	20230704	114000	166733610	5030	5030	5030	5030	2
421	20230704	113900	166723550	5010	5010	5010	5010	0
422	20230704	113800	166723550	5010	5010	5010	5010	0
423	20230704	113700	166723550	5010	5010	5010	5010	99
424	20230704	113600	166227560	5010	5010	5010	5010	199
425	20230704	113500	165230570	5010	5010	5010	5010	202
426	20230704	113400	164218550	5030	5030	5030	5030	0
427	20230704	113300	164218550	5030	5030	5030	5030	1
428	20230704	113200	164213520	5030	5030	5030	5030	1
429	20230704	113100	164208490	5000	5010	5010	5000	3950
430	20230704	113000	144454790	5010	5010	5010	5010	0
431	20230704	112900	144454790	5010	5010	5010	5010	0
432	20230704	112800	144454790	5010	5010	5010	5010	40
433	20230704	112700	144254390	5010	5020	5020	5010	796
434	20230704	112600	140266420	5010	5010	5010	5010	0
435	20230704	112500	140266420	5010	5010	5010	5010	0
436	20230704	112400	140266420	5010	5010	5010	5010	0
437	20230704	112300	140266420	5010	5010	5010	5010	1792
438	20230704	112200	131288500	5020	5020	5020	5020	11
439	20230704	112100	131233280	5020	5020	5020	5020	19
440	20230704	112000	131137900	5020	5020	5020	5020	80
441	20230704	111900	130736300	5020	5020	5020	5020	0
442	20230704	111800	130736300	5020	5030	5030	5020	80
443	20230704	111700	130334400	5030	5030	5030	5030	0
444	20230704	111600	130334400	5030	5020	5030	5010	30
445	20230704	111500	130183790	5030	5030	5030	5030	10
446	20230704	111400	130133490	5030	5030	5030	5030	326
447	20230704	111300	128493710	5030	5030	5030	5030	0
448	20230704	111200	128493710	5030	5030	5030	5030	0
449	20230704	111100	128493710	5030	5030	5030	5030	0
450	20230704	111000	128493710	5030	5030	5030	5030	0
451	20230704	110900	128493710	5030	5030	5030	5030	0
452	20230704	110800	128493710	5030	5030	5030	5030	0
453	20230704	110700	128493710	5030	5030	5030	5030	0
454	20230704	110600	128493710	5030	5030	5030	5030	0
455	20230704	110500	128493710	5030	5030	5030	5030	49
456	20230704	110400	128247240	5030	5030	5030	5030	0
457	20230704	110300	128247240	5030	5030	5030	5030	0
458	20230704	110200	128247240	5030	5030	5030	5030	400
459	20230704	110100	126235240	5030	5030	5030	5030	0
460	20230704	110000	126235240	5030	5030	5030	5030	1
461	20230704	105900	126230210	5030	5030	5030	5030	30
462	20230704	105800	126079310	5020	5020	5020	5020	101
463	20230704	105700	125572290	5020	5020	5020	5020	7
464	20230704	105600	125537150	5020	5020	5020	5020	0
465	20230704	105500	125537150	5020	5020	5020	5020	813
466	20230704	105400	121455890	5020	5020	5020	5020	3
467	20230704	105300	121440830	5020	5020	5020	5020	210
468	20230704	105200	120386630	5010	5010	5010	5010	0
469	20230704	105100	120386630	5010	5010	5010	5010	48
470	20230704	105000	120146150	5000	5000	5000	5000	0
471	20230704	104900	120146150	5000	5000	5000	5000	0
472	20230704	104800	120146150	5000	5000	5000	5000	50
473	20230704	104700	119896150	5000	5010	5010	5000	1202
474	20230704	104600	113886130	5000	5010	5010	5000	102
475	20230704	104500	113376110	5010	5010	5010	5010	13
476	20230704	104400	113310980	5010	5010	5010	5010	50
477	20230704	104300	113060480	5010	5010	5010	5010	153
478	20230704	104200	112293950	5010	5010	5010	5010	40
479	20230704	104100	112093550	5000	5000	5000	5000	0
480	20230704	104000	112093550	5000	5010	5010	5000	886
481	20230704	103900	107663530	5010	5010	5010	5010	0
482	20230704	103800	107663530	5010	5010	5010	5010	886
483	20230704	103700	103224670	5010	5000	5010	5000	11
484	20230704	103600	103169570	5010	5010	5010	5010	315
485	20230704	103500	101591420	5000	5000	5000	5000	231
486	20230704	103400	100436420	5010	5010	5010	5010	3
487	20230704	103300	100421390	5010	5010	5010	5010	0
488	20230704	103200	100421390	5010	5010	5010	5010	1407
489	20230704	103100	93372320	5020	5010	5020	5010	117
490	20230704	103000	92785980	5010	5010	5010	5010	1050
491	20230704	102900	87525480	5020	5020	5020	5020	56
492	20230704	102800	87244360	5020	5020	5020	5020	0
493	20230704	102700	87244360	5020	5020	5020	5020	0
494	20230704	102600	87244360	5020	5020	5020	5020	10
495	20230704	102500	87194160	5030	5030	5030	5030	0
496	20230704	102400	87194160	5030	5030	5030	5030	220
497	20230704	102300	86087560	5030	5030	5030	5030	0
498	20230704	102200	86087560	5030	5030	5030	5030	4
499	20230704	102100	86067440	5030	5030	5030	5030	1
500	20230704	102000	86062410	5010	5010	5010	5010	0
501	20230704	101900	86062410	5010	5020	5020	5010	70
502	20230704	101800	85711700	5010	5020	5020	5010	333
503	20230704	101700	84043350	5030	5030	5030	5030	0
504	20230704	101600	84043350	5030	5030	5030	5030	1
505	20230704	101500	84038320	5010	5020	5020	5010	693
506	20230704	101400	80560320	5030	5020	5030	5020	12
507	20230704	101300	80500060	5020	5020	5020	5020	2
508	20230704	101200	80490020	5020	5030	5030	5020	446
509	20230704	101100	78251000	5040	5040	5040	5040	65
510	20230704	101000	77923400	5040	5040	5040	5040	1
511	20230704	100900	77918360	5020	5020	5020	5020	20
512	20230704	100800	77817960	5040	5040	5040	5040	295
513	20230704	100700	76331160	5040	5040	5040	5040	22
514	20230704	100600	76220280	5020	5030	5030	5020	199
515	20230704	100500	75221100	5030	5030	5030	5030	0
516	20230704	100400	75221100	5030	5030	5030	5030	271
517	20230704	100300	73857970	5030	5030	5030	5020	257
518	20230704	100200	72565450	5030	5030	5030	5030	1
519	20230704	100100	72560420	5040	5040	5040	5040	5
520	20230704	100000	72535220	5050	5050	5050	5050	0
521	20230704	095900	72535220	5050	5050	5050	5050	0
522	20230704	095800	72535220	5050	5050	5050	5050	0
523	20230704	095700	72535220	5050	5050	5050	5050	1
524	20230704	095600	72530170	5050	5050	5050	5050	110
525	20230704	095500	71974670	5020	5020	5020	5020	200
526	20230704	095400	70970670	5020	5020	5020	5020	351
527	20230704	095300	69208650	5020	5020	5020	5020	0
528	20230704	095200	69208650	5020	5020	5020	5020	0
529	20230704	095100	69208650	5020	5030	5030	5020	1005
530	20230704	095000	64163250	5020	5020	5020	5020	0
531	20230704	094900	64163250	5020	5020	5020	5020	0
532	20230704	094800	64163250	5020	5020	5020	5020	1050
533	20230704	094700	58892250	5030	5050	5050	5030	191
534	20230704	094600	57931400	5050	5050	5050	5050	121
535	20230704	094500	57320350	5050	5060	5060	5050	4
536	20230704	094400	57300130	5070	5070	5070	5070	5
537	20230704	094300	57274780	5070	5070	5070	5070	0
538	20230704	094200	57274780	5070	5070	5070	5070	0
539	20230704	094100	57274780	5070	5070	5070	5070	0
540	20230704	094000	57274780	5070	5070	5070	5070	1
541	20230704	093900	57269710	5030	5030	5030	5030	612
542	20230704	093800	54191350	5030	5070	5070	5030	989
543	20230704	093700	49207910	5070	5070	5070	5070	3
544	20230704	093600	49192700	5070	5070	5070	5070	0
545	20230704	093500	49192700	5070	5060	5070	5060	10
546	20230704	093400	49142010	5070	5040	5070	5040	486
547	20230704	093300	46692540	5070	5070	5070	5070	16
548	20230704	093200	46611420	5040	5040	5040	5040	6
549	20230704	093100	46581180	5070	5080	5080	5070	27
550	20230704	093000	46444270	5080	5040	5080	5040	359
551	20230704	092900	44632790	5040	5060	5060	5040	1395
552	20230704	092800	37587950	5060	5080	5080	5060	401
553	20230704	092700	35558870	5060	5060	5060	5060	0
554	20230704	092600	35558870	5060	5060	5060	5060	21
555	20230704	092500	35452610	5060	5060	5060	5060	2
556	20230704	092400	35442490	5060	5070	5070	5060	1527
557	20230704	092300	27702800	5070	5070	5070	5070	0
558	20230704	092200	27702800	5070	5070	5070	5070	2
559	20230704	092100	27692660	5080	5080	5080	5080	15
560	20230704	092000	27616460	5080	5080	5080	5080	4
561	20230704	091900	27596140	5080	5080	5080	5080	300
562	20230704	091800	26072140	5090	5100	5100	5090	1071
563	20230704	091700	20620250	5100	5100	5100	5100	149
564	20230704	091600	19860350	5100	5100	5100	5100	0
565	20230704	091500	19860350	5100	5100	5100	5100	301
566	20230704	091400	18325250	5110	5100	5110	5100	41
567	20230704	091300	18116060	5100	5100	5100	5100	200
568	20230704	091200	17096060	5100	5100	5110	5100	420
569	20230704	091100	14952060	5110	5100	5110	5100	176
570	20230704	091000	14053930	5100	5100	5100	5100	410
571	20230704	090900	11962930	5100	5100	5100	5080	316
572	20230704	090800	10353270	5100	5100	5100	5100	101
573	20230704	090700	9838170	5100	5100	5100	5100	124
574	20230704	090600	9205770	5100	5100	5100	5100	50
575	20230704	090500	8950770	5100	5070	5100	5070	18
576	20230704	090400	8859270	5060	5060	5060	5060	1102
577	20230704	090300	3283150	5100	5100	5100	5100	0
578	20230704	090200	3283150	5100	5100	5100	5100	0
579	20230704	090100	3283150	5100	5100	5100	5100	10
580	20230704	090000	3232150	5090	5090	5090	5090	635