KissMeData/001740/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183400	5562898510	5050	5050	5050	5050	30588
3	20230707	183300	5562898510	5050	5050	5050	5050	0
4	20230707	183200	5562898510	5050	5050	5050	5050	0
5	20230707	183100	5562898510	5050	5050	5050	5050	0
6	20230707	183000	5562898510	5050	5050	5050	5050	0
7	20230707	182900	5562898510	5050	5050	5050	5050	0
8	20230707	182800	5562898510	5050	5050	5050	5050	0
9	20230707	182700	5562898510	5050	5050	5050	5050	0
10	20230707	182600	5562898510	5050	5050	5050	5050	0
11	20230707	182500	5562898510	5050	5050	5050	5050	0
12	20230707	182400	5562898510	5050	5050	5050	5050	0
13	20230707	182300	5562898510	5050	5050	5050	5050	0
14	20230707	182200	5562898510	5050	5050	5050	5050	0
15	20230707	182100	5562898510	5050	5050	5050	5050	0
16	20230707	182000	5562898510	5050	5050	5050	5050	0
17	20230707	181900	5562898510	5050	5050	5050	5050	0
18	20230707	181800	5562898510	5050	5050	5050	5050	0
19	20230707	181700	5562898510	5050	5050	5050	5050	0
20	20230707	181600	5562898510	5050	5050	5050	5050	0
21	20230707	181500	5562898510	5050	5050	5050	5050	0
22	20230707	181400	5562898510	5050	5050	5050	5050	0
23	20230707	181300	5562898510	5050	5050	5050	5050	0
24	20230707	181200	5562898510	5050	5050	5050	5050	0
25	20230707	181100	5562898510	5050	5050	5050	5050	0
26	20230707	181000	5562898510	5050	5050	5050	5050	0
27	20230707	180900	5562898510	5050	5050	5050	5050	0
28	20230707	180800	5562898510	5050	5050	5050	5050	0
29	20230707	180700	5562898510	5050	5050	5050	5050	0
30	20230707	180600	5562898510	5050	5050	5050	5050	0
31	20230707	180500	5562898510	5050	5050	5050	5050	0
32	20230707	180400	5562898510	5050	5050	5050	5050	30588
33	20230707	180300	5562898510	5050	5050	5050	5050	0
34	20230707	180200	5562898510	5050	5050	5050	5050	0
35	20230707	180100	5562898510	5050	5050	5050	5050	0
36	20230707	180000	5562898510	5050	5050	5050	5050	0
37	20230707	175900	5562898510	5050	5050	5050	5050	0
38	20230707	175800	5562898510	5050	5050	5050	5050	0
39	20230707	175700	5562898510	5050	5050	5050	5050	0
40	20230707	175600	5562898510	5050	5050	5050	5050	0
41	20230707	175500	5562898510	5050	5050	5050	5050	0
42	20230707	175400	5562898510	5050	5050	5050	5050	0
43	20230707	175300	5562898510	5050	5050	5050	5050	0
44	20230707	175200	5562898510	5050	5050	5050	5050	0
45	20230707	175100	5562898510	5050	5050	5050	5050	0
46	20230707	175000	5562898510	5050	5050	5050	5050	0
47	20230707	174900	5562898510	5050	5050	5050	5050	0
48	20230707	174800	5562898510	5050	5050	5050	5050	0
49	20230707	174700	5562898510	5050	5050	5050	5050	0
50	20230707	174600	5562898510	5050	5050	5050	5050	0
51	20230707	174500	5562898510	5050	5050	5050	5050	0
52	20230707	174400	5562898510	5050	5050	5050	5050	0
53	20230707	174300	5562898510	5050	5050	5050	5050	0
54	20230707	174200	5562898510	5050	5050	5050	5050	0
55	20230707	174100	5562898510	5050	5050	5050	5050	0
56	20230707	174000	5562898510	5050	5050	5050	5050	0
57	20230707	173900	5562898510	5050	5050	5050	5050	0
58	20230707	173800	5562898510	5050	5050	5050	5050	0
59	20230707	173700	5562898510	5050	5050	5050	5050	0
60	20230707	173600	5562898510	5050	5050	5050	5050	0
61	20230707	173500	5562898510	5050	5050	5050	5050	0
62	20230707	173400	5562898510	5050	5050	5050	5050	30588
63	20230707	173300	5562898510	5050	5050	5050	5050	0
64	20230707	173200	5562898510	5050	5050	5050	5050	0
65	20230707	173100	5562898510	5050	5050	5050	5050	0
66	20230707	173000	5562898510	5050	5050	5050	5050	0
67	20230707	172900	5562898510	5050	5050	5050	5050	0
68	20230707	172800	5562898510	5050	5050	5050	5050	0
69	20230707	172700	5562898510	5050	5050	5050	5050	0
70	20230707	172600	5562898510	5050	5050	5050	5050	0
71	20230707	172500	5562898510	5050	5050	5050	5050	0
72	20230707	172400	5562898510	5050	5050	5050	5050	0
73	20230707	172300	5562898510	5050	5050	5050	5050	0
74	20230707	172200	5562898510	5050	5050	5050	5050	0
75	20230707	172100	5562898510	5050	5050	5050	5050	0
76	20230707	172000	5562898510	5050	5050	5050	5050	0
77	20230707	171900	5562898510	5050	5050	5050	5050	0
78	20230707	171800	5562898510	5050	5050	5050	5050	0
79	20230707	171700	5562898510	5050	5050	5050	5050	0
80	20230707	171600	5562898510	5050	5050	5050	5050	0
81	20230707	171500	5562898510	5050	5050	5050	5050	0
82	20230707	171400	5562898510	5050	5050	5050	5050	0
83	20230707	171300	5562898510	5050	5050	5050	5050	0
84	20230707	171200	5562898510	5050	5050	5050	5050	0
85	20230707	171100	5562898510	5050	5050	5050	5050	0
86	20230707	171000	5562898510	5050	5050	5050	5050	0
87	20230707	170900	5562898510	5050	5050	5050	5050	0
88	20230707	170800	5562898510	5050	5050	5050	5050	0
89	20230707	170700	5562898510	5050	5050	5050	5050	0
90	20230707	170600	5562898510	5050	5050	5050	5050	0
91	20230707	170500	5562898510	5050	5050	5050	5050	0
92	20230707	170400	5562898510	5050	5050	5050	5050	30588
93	20230707	170300	5562898510	5050	5050	5050	5050	0
94	20230707	170200	5562898510	5050	5050	5050	5050	0
95	20230707	170100	5562898510	5050	5050	5050	5050	0
96	20230707	170000	5562898510	5050	5050	5050	5050	0
97	20230707	165900	5562898510	5050	5050	5050	5050	0
98	20230707	165800	5562898510	5050	5050	5050	5050	0
99	20230707	165700	5562898510	5050	5050	5050	5050	0
100	20230707	165600	5562898510	5050	5050	5050	5050	0
101	20230707	165500	5562898510	5050	5050	5050	5050	0
102	20230707	165400	5562898510	5050	5050	5050	5050	0
103	20230707	165300	5562898510	5050	5050	5050	5050	0
104	20230707	165200	5562898510	5050	5050	5050	5050	0
105	20230707	165100	5562898510	5050	5050	5050	5050	0
106	20230707	165000	5562898510	5050	5050	5050	5050	0
107	20230707	164900	5562898510	5050	5050	5050	5050	0
108	20230707	164800	5562898510	5050	5050	5050	5050	0
109	20230707	164700	5562898510	5050	5050	5050	5050	0
110	20230707	164600	5562898510	5050	5050	5050	5050	0
111	20230707	164500	5562898510	5050	5050	5050	5050	0
112	20230707	164400	5562898510	5050	5050	5050	5050	0
113	20230707	164300	5562898510	5050	5050	5050	5050	0
114	20230707	164200	5562898510	5050	5050	5050	5050	0
115	20230707	164100	5562898510	5050	5050	5050	5050	0
116	20230707	164000	5562898510	5050	5050	5050	5050	0
117	20230707	163900	5562898510	5050	5050	5050	5050	0
118	20230707	163800	5562898510	5050	5050	5050	5050	0
119	20230707	163700	5562898510	5050	5050	5050	5050	0
120	20230707	163600	5562898510	5050	5050	5050	5050	0
121	20230707	163500	5562898510	5050	5050	5050	5050	0
122	20230707	163400	5562898510	5050	5050	5050	5050	30588
123	20230707	163300	5562898510	5050	5050	5050	5050	0
124	20230707	163200	5562898510	5050	5050	5050	5050	0
125	20230707	163100	5562898510	5050	5050	5050	5050	0
126	20230707	163000	5562898510	5050	5050	5050	5050	0
127	20230707	162900	5562898510	5050	5050	5050	5050	0
128	20230707	162800	5562898510	5050	5050	5050	5050	0
129	20230707	162700	5562898510	5050	5050	5050	5050	0
130	20230707	162600	5562898510	5050	5050	5050	5050	0
131	20230707	162500	5562898510	5050	5050	5050	5050	0
132	20230707	162400	5562898510	5050	5050	5050	5050	0
133	20230707	162300	5562898510	5050	5050	5050	5050	0
134	20230707	162200	5562898510	5050	5050	5050	5050	0
135	20230707	162100	5562898510	5050	5050	5050	5050	0
136	20230707	162000	5562898510	5050	5050	5050	5050	0
137	20230707	161900	5562898510	5050	5050	5050	5050	0
138	20230707	161800	5562898510	5050	5050	5050	5050	0
139	20230707	161700	5562898510	5050	5050	5050	5050	0
140	20230707	161600	5562898510	5050	5050	5050	5050	0
141	20230707	161500	5562898510	5050	5050	5050	5050	0
142	20230707	161400	5562898510	5050	5050	5050	5050	0
143	20230707	161300	5562898510	5050	5050	5050	5050	0
144	20230707	161200	5562898510	5050	5050	5050	5050	0
145	20230707	161100	5562898510	5050	5050	5050	5050	0
146	20230707	161000	5562898510	5050	5050	5050	5050	0
147	20230707	160900	5562898510	5050	5050	5050	5050	0
148	20230707	160800	5562898510	5050	5050	5050	5050	0
149	20230707	160700	5562898510	5050	5050	5050	5050	0
150	20230707	160600	5562898510	5050	5050	5050	5050	0
151	20230707	160500	5562898510	5050	5050	5050	5050	0
152	20230707	160400	5562898510	5050	5050	5050	5050	30588
153	20230707	160300	5562898510	5050	5050	5050	5050	0
154	20230707	160200	5562898510	5050	5050	5050	5050	0
155	20230707	160100	5562898510	5050	5050	5050	5050	0
156	20230707	160000	5562898510	5050	5050	5050	5050	0
157	20230707	155900	5562898510	5050	5050	5050	5050	0
158	20230707	155800	5562898510	5050	5050	5050	5050	0
159	20230707	155700	5562898510	5050	5050	5050	5050	0
160	20230707	155600	5562898510	5050	5050	5050	5050	0
161	20230707	155500	5562898510	5050	5050	5050	5050	0
162	20230707	155400	5562898510	5050	5050	5050	5050	0
163	20230707	155300	5562898510	5050	5050	5050	5050	0
164	20230707	155200	5562898510	5050	5050	5050	5050	0
165	20230707	155100	5562898510	5050	5050	5050	5050	0
166	20230707	155000	5562898510	5050	5050	5050	5050	0
167	20230707	154900	5562898510	5050	5050	5050	5050	0
168	20230707	154800	5562898510	5050	5050	5050	5050	0
169	20230707	154700	5562898510	5050	5050	5050	5050	0
170	20230707	154600	5562898510	5050	5050	5050	5050	0
171	20230707	154500	5562898510	5050	5050	5050	5050	0
172	20230707	154400	5562898510	5050	5050	5050	5050	0
173	20230707	154300	5562898510	5050	5050	5050	5050	0
174	20230707	154200	5562898510	5050	5050	5050	5050	0
175	20230707	154100	5562898510	5050	5050	5050	5050	0
176	20230707	154000	5562898510	5050	5050	5050	5050	0
177	20230707	153900	5562898510	5050	5050	5050	5050	0
178	20230707	153800	5562898510	5050	5050	5050	5050	0
179	20230707	153700	5562898510	5050	5050	5050	5050	0
180	20230707	153600	5562898510	5050	5050	5050	5050	0
181	20230707	153500	5562898510	5050	5050	5050	5050	0
182	20230707	153400	5562898510	5050	5050	5050	5050	30588
183	20230707	153300	5562898510	5050	5050	5050	5050	0
184	20230707	153200	5562898510	5050	5050	5050	5050	0
185	20230707	153100	5562898510	5050	5050	5050	5050	0
186	20230707	153000	5562898510	5050	5050	5050	5050	30588
187	20230707	152900	5408429110	5040	5040	5040	5040	0
188	20230707	152800	5408429110	5040	5040	5040	5040	0
189	20230707	152700	5408429110	5040	5040	5040	5040	0
190	20230707	152600	5408429110	5040	5040	5040	5040	0
191	20230707	152500	5408429110	5040	5040	5040	5040	0
192	20230707	152400	5408429110	5040	5040	5040	5040	0
193	20230707	152300	5408429110	5040	5040	5040	5040	0
194	20230707	152200	5408429110	5040	5040	5040	5040	0
195	20230707	152100	5408429110	5040	5040	5040	5040	0
196	20230707	152000	5408429110	5040	5040	5040	5040	0
197	20230707	151900	5408429110	5040	5030	5040	5010	9343
198	20230707	151800	5361556050	5030	5050	5050	5030	2719
199	20230707	151700	5347862540	5050	5050	5050	5040	2149
200	20230707	151600	5337021360	5050	5030	5050	5030	5018
201	20230707	151500	5311731030	5030	5040	5040	5030	3655
202	20230707	151400	5293345870	5040	5050	5050	5040	4845
203	20230707	151300	5268906470	5050	5050	5050	5050	2628
204	20230707	151200	5255635070	5050	5050	5050	5040	1428
205	20230707	151100	5248431820	5050	5050	5050	5040	3634
206	20230707	151000	5230109600	5050	5040	5050	5040	940
207	20230707	150900	5225364360	5050	5040	5050	5040	3227
208	20230707	150800	5209090030	5040	5040	5040	5030	2505
209	20230707	150700	5196471240	5040	5040	5040	5030	693
210	20230707	150600	5192978530	5040	5030	5040	5020	1912
211	20230707	150500	5183361230	5030	5030	5030	5020	1643
212	20230707	150400	5175102500	5030	5030	5030	5020	48
213	20230707	150300	5174861090	5030	5030	5030	5030	144
214	20230707	150200	5174136770	5030	5030	5030	5020	1140
215	20230707	150100	5168403570	5030	5030	5030	5030	66
216	20230707	150000	5168071590	5030	5030	5030	5030	25
217	20230707	145900	5167945840	5030	5030	5030	5020	306
218	20230707	145800	5166409630	5030	5040	5050	5030	4228
219	20230707	145700	5145082620	5040	5040	5040	5040	33
220	20230707	145600	5144916300	5040	5040	5040	5020	18151
221	20230707	145500	5053457630	5040	5040	5050	5020	7465
222	20230707	145400	5015891110	5030	5030	5030	5030	10391
223	20230707	145300	4963624380	5030	5030	5040	5030	3933
224	20230707	145200	4943841370	5030	5030	5030	5030	5092
225	20230707	145100	4918228610	5030	5010	5030	5010	12690
226	20230707	145000	4854530510	5010	5010	5020	5000	6640
227	20230707	144900	4821264130	5010	5000	5010	5000	4408
228	20230707	144800	4799224070	5000	4995	5000	4995	2552
229	20230707	144700	4786476435	4995	5000	5000	4995	128
230	20230707	144600	4785837050	4995	5000	5010	4995	598
231	20230707	144500	4782846740	5010	5010	5010	5000	581
232	20230707	144400	4779940050	5010	5010	5010	5010	17
233	20230707	144300	4779854880	5010	5000	5010	5000	519
234	20230707	144200	4777259030	5010	5000	5010	5000	3286
235	20230707	144100	4760828870	4995	5000	5000	4995	36
236	20230707	144000	4760648920	5000	5000	5000	4995	166
237	20230707	143900	4759819025	5000	5000	5000	4995	137
238	20230707	143800	4759134690	5000	4990	5000	4990	103
239	20230707	143700	4758620050	5000	5000	5000	4990	105
240	20230707	143600	4758095695	5000	5000	5000	5000	44
241	20230707	143500	4757875695	5000	4995	5000	4990	14162
242	20230707	143400	4687145055	4995	4995	4995	4995	106
243	20230707	143300	4686615585	4995	4995	4995	4995	112
244	20230707	143200	4686056145	4995	4990	4995	4985	2301
245	20230707	143100	4674567540	4985	4990	4990	4985	1427
246	20230707	143000	4667447425	4990	4985	4990	4985	1824
247	20230707	142900	4658346945	4990	4990	4995	4985	3183
248	20230707	142800	4642467415	4990	4990	4995	4990	529
249	20230707	142700	4639827630	4990	4995	4995	4990	666
250	20230707	142600	4636504225	4995	4995	4995	4990	913
251	20230707	142500	4631947700	4995	4995	4995	4990	644
252	20230707	142400	4628733385	4990	4990	4995	4990	823
253	20230707	142300	4624626525	4990	4985	4995	4985	6332
254	20230707	142200	4593031085	4990	4995	4995	4985	9174
255	20230707	142100	4547254055	4995	4995	4995	4990	1343
256	20230707	142000	4540548170	5000	4990	5000	4990	994
257	20230707	141900	4535584640	4990	4995	4995	4990	968
258	20230707	141800	4530753195	5000	5000	5000	4995	910
259	20230707	141700	4526207655	4995	5000	5010	4995	1164
260	20230707	141600	4520387760	5000	5000	5010	5000	819
261	20230707	141500	4516292540	5010	4995	5010	4990	4699
262	20230707	141400	4492818425	4995	4990	4995	4990	817
263	20230707	141300	4488741235	4995	4995	4995	4990	1488
264	20230707	141200	4481315070	4995	4985	4995	4985	31640
265	20230707	141100	4323427420	4985	4990	4990	4985	997
266	20230707	141000	4318456910	4990	4985	4990	4985	2993
267	20230707	140900	4303529560	4990	4985	4990	4985	907
268	20230707	140800	4299008010	4990	4985	4990	4985	1099
269	20230707	140700	4293528915	4990	4990	4995	4985	1411
270	20230707	140600	4286488220	4990	4990	4995	4990	11953
271	20230707	140500	4226842695	4990	4995	4995	4990	3179
272	20230707	140400	4210979395	4990	4995	5000	4990	14398
273	20230707	140300	4139062460	4995	4995	5000	4995	1903
274	20230707	140200	4129556875	5000	5000	5010	4995	9406
275	20230707	140100	4082528740	5010	5010	5010	5000	21612
276	20230707	140000	3974412420	5000	5010	5010	5000	2624
277	20230707	135900	3961290300	5000	5010	5010	5000	986
278	20230707	135800	3956360010	5010	5020	5020	5000	17506
279	20230707	135700	3868658830	5020	5020	5020	5010	25192
280	20230707	135600	3742406710	5010	5020	5020	5010	14028
281	20230707	135500	3672066180	5010	5020	5020	5010	18067
282	20230707	135400	3581400020	5020	5020	5030	5020	1368
283	20230707	135300	3574532080	5020	5020	5030	5020	1368
284	20230707	135200	3567664690	5020	5020	5030	5020	1367
285	20230707	135100	3560802300	5020	5030	5030	5020	1559
286	20230707	135000	3552970230	5030	5020	5030	5020	864
287	20230707	134900	3548632680	5020	5040	5040	5020	15289
288	20230707	134800	3471772600	5040	5040	5050	5030	10255
289	20230707	134700	3420118760	5040	5050	5050	5040	281
290	20230707	134600	3418702490	5040	5050	5050	5040	300
291	20230707	134500	3417188460	5050	5050	5050	5040	1461
292	20230707	134400	3409824930	5040	5060	5060	5040	13923
293	20230707	134300	3339515730	5060	5060	5060	5050	250
294	20230707	134200	3338252210	5050	5060	5060	5050	14131
295	20230707	134100	3266750190	5060	5060	5060	5050	14295
296	20230707	134000	3194418240	5060	5030	5060	5030	12462
297	20230707	133900	3131582540	5040	5040	5040	5030	301
298	20230707	133800	3130067410	5040	5030	5040	5030	1154
299	20230707	133700	3124262770	5040	5040	5040	5040	25
300	20230707	133600	3124136770	5030	5030	5040	5030	109
301	20230707	133500	3123588450	5040	5040	5040	5030	324
302	20230707	133400	3121956960	5040	5040	5040	5040	15
303	20230707	133300	3121881360	5040	5040	5040	5030	223
304	20230707	133200	3120759500	5030	5030	5040	5030	381
305	20230707	133100	3118843020	5030	5020	5030	5020	9569
306	20230707	133000	3070712940	5030	5030	5030	5020	30
307	20230707	132900	3070562290	5030	5030	5030	5020	749
308	20230707	132800	3066795580	5030	5020	5030	5020	13373
309	20230707	132700	2999529830	5030	5020	5030	5020	816
310	20230707	132600	2995428510	5020	5030	5030	5020	2076
311	20230707	132500	2985006950	5020	5020	5030	5020	1373
312	20230707	132400	2978102650	5030	5030	5030	5020	197
313	20230707	132300	2977112180	5030	5020	5030	5020	567
314	20230707	132200	2974265780	5030	5030	5030	5020	114
315	20230707	132100	2973693440	5030	5020	5030	5020	46
316	20230707	132000	2973462500	5030	5020	5030	5020	95
317	20230707	131900	2972985340	5030	5020	5030	5020	271
318	20230707	131800	2971624900	5030	5020	5030	5020	114
319	20230707	131700	2971052320	5020	5030	5030	5020	122
320	20230707	131600	2970438850	5020	5030	5030	5020	100
321	20230707	131500	2969936790	5030	5030	5030	5020	128
322	20230707	131400	2969294180	5020	5030	5030	5020	359
323	20230707	131300	2967488660	5020	5030	5030	5020	79
324	20230707	131200	2967092050	5030	5030	5030	5030	1010
325	20230707	131100	2962011750	5030	5030	5030	5020	231
326	20230707	131000	2960851850	5030	5030	5040	5020	14882
327	20230707	130900	2885993710	5020	5030	5030	5020	144
328	20230707	130800	2885270750	5030	5020	5030	5020	165
329	20230707	130700	2884442360	5030	5030	5030	5020	2236
330	20230707	130600	2873197570	5030	5030	5030	5020	2162
331	20230707	130500	2862324300	5030	5030	5030	5020	27678
332	20230707	130400	2723112990	5040	5030	5040	5030	92
333	20230707	130300	2722650180	5040	5030	5040	5030	175
334	20230707	130200	2721769880	5030	5030	5040	5030	67
335	20230707	130100	2721432800	5040	5030	5040	5030	99
336	20230707	130000	2720934640	5040	5040	5040	5030	30
337	20230707	125900	2720783690	5040	5030	5040	5030	223
338	20230707	125800	2719661760	5040	5040	5040	5030	5549
339	20230707	125700	2691700240	5040	5030	5040	5030	327
340	20230707	125600	2690053210	5040	5030	5040	5030	363
341	20230707	125500	2688227240	5030	5040	5040	5030	821
342	20230707	125400	2684097530	5030	5030	5040	5030	600
343	20230707	125300	2681079490	5030	5030	5040	5030	497
344	20230707	125200	2678579560	5040	5040	5040	5030	168
345	20230707	125100	2677733470	5040	5030	5040	5030	524
346	20230707	125000	2675095710	5030	5040	5040	5030	658
347	20230707	124900	2671785940	5040	5030	5040	5030	260
348	20230707	124800	2670478110	5040	5030	5040	5030	439
349	20230707	124700	2668266970	5040	5030	5040	5030	261
350	20230707	124600	2666954110	5030	5040	5040	5030	508
351	20230707	124500	2664394240	5040	5040	5040	5030	116
352	20230707	124400	2663810710	5030	5040	5040	5030	157
353	20230707	124300	2663019860	5040	5030	5040	5030	769
354	20230707	124200	2659145760	5030	5040	5040	5030	419
355	20230707	124100	2657034950	5030	5040	5040	5030	523
356	20230707	124000	2654403790	5040	5040	5040	5030	2081
357	20230707	123900	2643926300	5040	5030	5040	5030	148
358	20230707	123800	2643181610	5030	5040	5040	5030	613
359	20230707	123700	2640093000	5040	5020	5040	5020	7222
360	20230707	123600	2603766560	5030	5020	5030	5020	12311
361	20230707	123500	2541906810	5030	5020	5030	5020	470
362	20230707	123400	2539543650	5020	5030	5030	5020	127
363	20230707	123300	2538906070	5030	5030	5030	5020	66
364	20230707	123200	2538574720	5030	5030	5040	5030	15757
365	20230707	123100	2459316960	5040	5030	5040	5030	23
366	20230707	123000	2459201240	5030	5040	5040	5030	495
367	20230707	122900	2456711310	5040	5030	5040	5030	181
368	20230707	122800	2455799850	5040	5040	5040	5040	464
369	20230707	122700	2453461290	5040	5050	5050	5030	7260
370	20230707	122600	2416843570	5050	5050	5050	5040	340
371	20230707	122500	2415128890	5040	5050	5050	5040	61
372	20230707	122400	2414821310	5050	5040	5050	5040	331
373	20230707	122300	2413151740	5050	5050	5050	5050	5
374	20230707	122200	2413126490	5050	5050	5050	5040	237
375	20230707	122100	2411931940	5050	5050	5050	5040	528
376	20230707	122000	2409265790	5040	5040	5040	5040	2638
377	20230707	121900	2395970270	5040	5040	5040	5030	1083
378	20230707	121800	2390512710	5040	5040	5040	5030	348
379	20230707	121700	2388761830	5040	5040	5040	5040	53
380	20230707	121600	2388494710	5040	5030	5040	5030	2311
381	20230707	121500	2376868030	5040	5030	5040	5030	2094
382	20230707	121400	2366334160	5020	5020	5030	5020	6639
383	20230707	121300	2332942870	5030	5020	5030	5020	503
384	20230707	121200	2330414550	5020	5030	5030	5020	4293
385	20230707	121100	2308833660	5020	5030	5030	5020	2081
386	20230707	121000	2298366990	5020	5030	5030	5020	2022
387	20230707	120900	2288206510	5020	5030	5030	5020	34
388	20230707	120800	2288035810	5020	5030	5030	5020	30
389	20230707	120700	2287885170	5020	5020	5030	5020	120
390	20230707	120600	2287282730	5020	5020	5030	5010	7300
391	20230707	120500	2250637880	5010	5020	5020	5010	370
392	20230707	120400	2248781190	5020	5010	5020	5010	64
393	20230707	120300	2248460350	5020	5020	5020	5010	74
394	20230707	120200	2248089570	5020	5020	5020	5010	657
395	20230707	120100	2244792970	5020	5020	5020	5020	2176
396	20230707	120000	2233869450	5020	5020	5020	5010	184
397	20230707	115900	2232947540	5020	5020	5020	5010	2329
398	20230707	115800	2221256220	5020	5020	5020	5010	215
399	20230707	115700	2220179030	5020	5030	5030	5020	7179
400	20230707	115600	2184135370	5030	5020	5030	5020	95
401	20230707	115500	2183658400	5020	5030	5030	5020	384
402	20230707	115400	2181730220	5020	5020	5030	5020	324
403	20230707	115300	2180103700	5030	5020	5030	5020	150
404	20230707	115200	2179350670	5030	5030	5030	5020	292
405	20230707	115100	2177882750	5020	5020	5030	5020	151
406	20230707	115000	2177124680	5020	5020	5030	5020	1400
407	20230707	114900	2170096660	5030	5030	5030	5020	173
408	20230707	114800	2169227250	5030	5020	5030	5020	277
409	20230707	114700	2167836650	5020	5020	5030	5020	792
410	20230707	114600	2163860780	5020	5030	5030	5020	271
411	20230707	114500	2162500320	5020	5030	5030	5020	129
412	20230707	114400	2161852690	5030	5030	5030	5020	141
413	20230707	114300	2161144150	5020	5030	5030	5020	442
414	20230707	114200	2158925290	5020	5020	5030	5020	347
415	20230707	114100	2157182620	5020	5030	5030	5020	2229
416	20230707	114000	2145972040	5020	5030	5030	5020	151
417	20230707	113900	2145213980	5020	5020	5030	5020	107
418	20230707	113800	2144676810	5020	5030	5030	5020	1422
419	20230707	113700	2137536340	5030	5020	5030	5020	77
420	20230707	113600	2137149750	5030	5030	5030	5030	4
421	20230707	113500	2137129630	5030	5030	5030	5020	85
422	20230707	113400	2136702850	5030	5020	5030	5020	6801
423	20230707	113300	2102561810	5020	5020	5020	5010	448
424	20230707	113200	2100316850	5020	5010	5020	5010	2083
425	20230707	113100	2089860970	5010	5030	5030	5010	2483
426	20230707	113000	2077401650	5020	5030	5030	5020	7612
427	20230707	112900	2039188420	5020	5030	5030	5020	247
428	20230707	112800	2037948410	5020	5030	5030	5020	2176
429	20230707	112700	2027004380	5020	5030	5030	5020	175
430	20230707	112600	2026124990	5020	5030	5030	5020	181
431	20230707	112500	2025216310	5030	5020	5030	5020	398
432	20230707	112400	2023217400	5030	5020	5030	5020	1057
433	20230707	112300	2017901200	5020	5020	5030	5020	1415
434	20230707	112200	2010786730	5020	5020	5030	5020	556
435	20230707	112100	2007995550	5020	5020	5030	5020	263
436	20230707	112000	2006675220	5030	5030	5030	5020	1127
437	20230707	111900	2001017620	5020	5020	5030	5020	1825
438	20230707	111800	1991855120	5020	5020	5030	5020	922
439	20230707	111700	1987223600	5020	5030	5030	5020	728
440	20230707	111600	1983563060	5020	5030	5030	5020	619
441	20230707	111500	1980452410	5030	5030	5030	5020	734
442	20230707	111400	1976767670	5030	5030	5030	5020	850
443	20230707	111300	1972493590	5020	5020	5030	5020	137
444	20230707	111200	1971805770	5030	5020	5030	5020	128
445	20230707	111100	1971162940	5030	5030	5030	5020	1709
446	20230707	111000	1962579770	5020	5030	5030	5020	1280
447	20230707	110900	1956152120	5020	5020	5030	5020	1355
448	20230707	110800	1949349990	5020	5030	5030	5020	440
449	20230707	110700	1947141150	5030	5030	5030	5020	902
450	20230707	110600	1942613070	5020	5030	5030	5020	752
451	20230707	110500	1938837960	5020	5030	5030	5020	721
452	20230707	110400	1935218480	5030	5040	5040	5030	11659
453	20230707	110300	1876573680	5040	5040	5040	5030	86
454	20230707	110200	1876141040	5030	5040	5050	5030	85
455	20230707	110100	1875713040	5040	5040	5050	5040	417
456	20230707	110000	1873611160	5030	5040	5050	5030	3775
457	20230707	105900	1854586350	5040	5030	5040	5030	500
458	20230707	105800	1852066760	5040	5030	5040	5030	365
459	20230707	105700	1850230780	5040	5030	5040	5030	339
460	20230707	105600	1848525550	5030	5040	5040	5030	942
461	20230707	105500	1843787150	5030	5030	5040	5030	358
462	20230707	105400	1841984630	5040	5040	5040	5030	201
463	20230707	105300	1840973550	5030	5030	5040	5030	1473
464	20230707	105200	1833555820	5040	5030	5040	5030	752
465	20230707	105100	1829765750	5040	5040	5040	5030	30
466	20230707	105000	1829614810	5040	5040	5040	5030	265
467	20230707	104900	1828280770	5040	5040	5050	5030	4714
468	20230707	104800	1804542170	5040	5030	5040	5030	5318
469	20230707	104700	1777762570	5030	5020	5030	5020	4331
470	20230707	104600	1755986500	5020	5030	5030	5020	7475
471	20230707	104500	1718411740	5020	5030	5030	5020	423
472	20230707	104400	1716285890	5020	5030	5040	5020	4796
473	20230707	104300	1692190190	5030	5030	5040	5030	6839
474	20230707	104200	1657789990	5040	5040	5040	5030	4978
475	20230707	104100	1632747750	5050	5040	5050	5040	735
476	20230707	104000	1629043090	5040	5050	5060	5040	8210
477	20230707	103900	1587647110	5050	5060	5060	5050	1050
478	20230707	103800	1582344510	5050	5050	5060	5050	998
479	20230707	103700	1577304490	5060	5060	5060	5050	112
480	20230707	103600	1576738780	5060	5060	5060	5050	6433
481	20230707	103500	1544249990	5060	5060	5060	5050	2122
482	20230707	103400	1533533700	5050	5060	5060	5050	4266
483	20230707	103300	1511989260	5050	5070	5070	5050	12568
484	20230707	103200	1448432680	5060	5070	5070	5060	65
485	20230707	103100	1448103530	5070	5070	5070	5060	4330
486	20230707	103000	1426151080	5080	5080	5080	5070	130
487	20230707	102900	1425491930	5080	5080	5080	5070	141
488	20230707	102800	1424776020	5080	5070	5080	5060	7269
489	20230707	102700	1387935890	5060	5070	5070	5060	7193
490	20230707	102600	1351469470	5060	5090	5090	5060	30019
491	20230707	102500	1199022850	5080	5080	5090	5080	1232
492	20230707	102400	1192764200	5080	5090	5090	5080	986
493	20230707	102300	1187755290	5090	5090	5090	5080	6143
494	20230707	102200	1156490030	5100	5100	5100	5090	196
495	20230707	102100	1155492330	5100	5090	5100	5090	5812
496	20230707	102000	1125908180	5090	5100	5100	5090	247
497	20230707	101900	1124649910	5090	5100	5110	5090	913
498	20230707	101800	1119993830	5110	5110	5110	5100	732
499	20230707	101700	1116260520	5100	5100	5110	5100	395
500	20230707	101600	1114245980	5100	5110	5110	5100	39
501	20230707	101500	1114046950	5100	5100	5110	5090	1154
502	20230707	101400	1108161770	5100	5090	5100	5090	905
503	20230707	101300	1103549530	5090	5100	5100	5090	290
504	20230707	101200	1102072390	5100	5090	5100	5090	462
505	20230707	101100	1099718890	5100	5100	5100	5090	1393
506	20230707	101000	1092624770	5100	5090	5100	5090	6498
507	20230707	100900	1059528810	5100	5090	5100	5090	2283
508	20230707	100800	1047903270	5090	5090	5100	5090	283
509	20230707	100700	1046461800	5090	5100	5100	5090	674
510	20230707	100600	1043027620	5090	5090	5100	5090	427
511	20230707	100500	1040854090	5090	5090	5100	5090	372
512	20230707	100400	1038960580	5090	5100	5100	5090	1294
513	20230707	100300	1032374080	5090	5100	5100	5090	268
514	20230707	100200	1031009710	5100	5110	5110	5090	1447
515	20230707	100100	1023630630	5100	5110	5110	5100	1638
516	20230707	100000	1015276570	5110	5110	5110	5100	321
517	20230707	095900	1013638380	5100	5100	5110	5100	2123
518	20230707	095800	1002811070	5110	5120	5120	5100	31921
519	20230707	095700	839623790	5120	5130	5130	5120	1401
520	20230707	095600	832449940	5130	5120	5130	5120	1253
521	20230707	095500	826032830	5130	5120	5130	5120	152
522	20230707	095400	825254580	5130	5120	5130	5120	163
523	20230707	095300	824420010	5130	5130	5130	5120	131
524	20230707	095200	823749250	5130	5120	5130	5110	3069
525	20230707	095100	808035990	5120	5120	5120	5110	67
526	20230707	095000	807693210	5120	5110	5120	5110	507
527	20230707	094900	805099520	5110	5110	5110	5110	601
528	20230707	094800	802028410	5120	5110	5120	5110	62
529	20230707	094700	801711570	5110	5120	5120	5110	1331
530	20230707	094600	794899010	5120	5120	5120	5120	117
531	20230707	094500	794299970	5120	5120	5130	5120	5040
532	20230707	094400	768495140	5120	5120	5130	5120	233
533	20230707	094300	767302160	5120	5120	5120	5120	1436
534	20230707	094200	759949840	5120	5120	5120	5120	620
535	20230707	094100	756775440	5120	5130	5130	5120	6473
536	20230707	094000	723622900	5130	5130	5130	5130	448
537	20230707	093900	721324660	5130	5130	5140	5130	2072
538	20230707	093800	710677260	5130	5140	5140	5130	220
539	20230707	093700	709548210	5140	5130	5140	5130	1309
540	20230707	093600	702826700	5130	5120	5130	5120	1676
541	20230707	093500	694229340	5120	5130	5130	5120	483
542	20230707	093400	691752950	5120	5130	5130	5120	2167
543	20230707	093300	680637840	5120	5120	5130	5120	4593
544	20230707	093200	657121650	5120	5130	5130	5120	160
545	20230707	093100	656301440	5120	5120	5130	5120	1050
546	20230707	093000	650925290	5120	5120	5130	5110	1854
547	20230707	092900	641432890	5110	5130	5130	5110	2361
548	20230707	092800	629345780	5130	5110	5130	5110	1478
549	20230707	092700	621778560	5110	5110	5110	5110	193
550	20230707	092600	620792330	5110	5120	5120	5110	357
551	20230707	092500	618964810	5120	5110	5120	5110	9851
552	20230707	092400	568596690	5110	5110	5120	5110	2561
553	20230707	092300	555487420	5110	5110	5120	5110	2443
554	20230707	092200	543001700	5120	5110	5120	5110	2313
555	20230707	092100	531182250	5110	5120	5120	5110	15624
556	20230707	092000	451216670	5120	5130	5140	5120	19756
557	20230707	091900	349910320	5130	5140	5140	5130	28
558	20230707	091800	349766660	5130	5130	5130	5130	616
559	20230707	091700	346606580	5130	5140	5150	5130	5841
560	20230707	091600	316580610	5140	5140	5150	5140	1157
561	20230707	091500	310632430	5140	5140	5150	5140	5927
562	20230707	091400	280167510	5150	5150	5160	5140	11482
563	20230707	091300	221041760	5160	5160	5160	5150	718
564	20230707	091200	217338840	5150	5160	5160	5150	51
565	20230707	091100	217076110	5160	5150	5160	5150	674
566	20230707	091000	213603590	5160	5160	5160	5150	1583
567	20230707	090900	205435990	5160	5160	5180	5150	7873
568	20230707	090800	164801400	5160	5130	5180	5130	6954
569	20230707	090700	128914640	5130	5130	5140	5130	712
570	20230707	090600	125261680	5130	5120	5130	5120	13801
571	20230707	090500	54469580	5130	5120	5130	5120	319
572	20230707	090400	52836290	5120	5130	5130	5120	59
573	20230707	090300	52533710	5130	5120	5130	5120	404
574	20230707	090200	50464180	5120	5120	5130	5120	1253
575	20230707	090100	44047220	5120	5120	5120	5110	3615
576	20230707	090000	25557930	5110	5120	5140	5110	4993