KissMeData/003580/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183800	751349120	5090	5090	5090	5090	2353
3	20230703	183700	751349120	5090	5090	5090	5090	0
4	20230703	183600	751349120	5090	5090	5090	5090	0
5	20230703	183500	751349120	5090	5090	5090	5090	0
6	20230703	183400	751349120	5090	5090	5090	5090	0
7	20230703	183300	751349120	5090	5090	5090	5090	0
8	20230703	183200	751349120	5090	5090	5090	5090	0
9	20230703	183100	751349120	5090	5090	5090	5090	0
10	20230703	183000	751349120	5090	5090	5090	5090	0
11	20230703	182900	751349120	5090	5090	5090	5090	0
12	20230703	182800	751349120	5090	5090	5090	5090	0
13	20230703	182700	751349120	5090	5090	5090	5090	0
14	20230703	182600	751349120	5090	5090	5090	5090	0
15	20230703	182500	751349120	5090	5090	5090	5090	0
16	20230703	182400	751349120	5090	5090	5090	5090	0
17	20230703	182300	751349120	5090	5090	5090	5090	0
18	20230703	182200	751349120	5090	5090	5090	5090	0
19	20230703	182100	751349120	5090	5090	5090	5090	0
20	20230703	182000	751349120	5090	5090	5090	5090	0
21	20230703	181900	751349120	5090	5090	5090	5090	0
22	20230703	181800	751349120	5090	5090	5090	5090	0
23	20230703	181700	751349120	5090	5090	5090	5090	0
24	20230703	181600	751349120	5090	5090	5090	5090	0
25	20230703	181500	751349120	5090	5090	5090	5090	0
26	20230703	181400	751349120	5090	5090	5090	5090	0
27	20230703	181300	751349120	5090	5090	5090	5090	0
28	20230703	181200	751349120	5090	5090	5090	5090	0
29	20230703	181100	751349120	5090	5090	5090	5090	0
30	20230703	181000	751349120	5090	5090	5090	5090	0
31	20230703	180900	751349120	5090	5090	5090	5090	0
32	20230703	180800	751349120	5090	5090	5090	5090	2353
33	20230703	180700	751349120	5090	5090	5090	5090	0
34	20230703	180600	751349120	5090	5090	5090	5090	0
35	20230703	180500	751349120	5090	5090	5090	5090	0
36	20230703	180400	751349120	5090	5090	5090	5090	0
37	20230703	180300	751349120	5090	5090	5090	5090	0
38	20230703	180200	751349120	5090	5090	5090	5090	0
39	20230703	180100	751349120	5090	5090	5090	5090	0
40	20230703	180000	751349120	5090	5090	5090	5090	0
41	20230703	175900	751349120	5090	5090	5090	5090	0
42	20230703	175800	751349120	5090	5090	5090	5090	0
43	20230703	175700	751349120	5090	5090	5090	5090	0
44	20230703	175600	751349120	5090	5090	5090	5090	0
45	20230703	175500	751349120	5090	5090	5090	5090	0
46	20230703	175400	751349120	5090	5090	5090	5090	0
47	20230703	175300	751349120	5090	5090	5090	5090	0
48	20230703	175200	751349120	5090	5090	5090	5090	0
49	20230703	175100	751349120	5090	5090	5090	5090	0
50	20230703	175000	751349120	5090	5090	5090	5090	0
51	20230703	174900	751349120	5090	5090	5090	5090	0
52	20230703	174800	751349120	5090	5090	5090	5090	0
53	20230703	174700	751349120	5090	5090	5090	5090	0
54	20230703	174600	751349120	5090	5090	5090	5090	0
55	20230703	174500	751349120	5090	5090	5090	5090	0
56	20230703	174400	751349120	5090	5090	5090	5090	0
57	20230703	174300	751349120	5090	5090	5090	5090	0
58	20230703	174200	751349120	5090	5090	5090	5090	0
59	20230703	174100	751349120	5090	5090	5090	5090	0
60	20230703	174000	751349120	5090	5090	5090	5090	0
61	20230703	173900	751349120	5090	5090	5090	5090	0
62	20230703	173800	751349120	5090	5090	5090	5090	2353
63	20230703	173700	751349120	5090	5090	5090	5090	0
64	20230703	173600	751349120	5090	5090	5090	5090	0
65	20230703	173500	751349120	5090	5090	5090	5090	0
66	20230703	173400	751349120	5090	5090	5090	5090	0
67	20230703	173300	751349120	5090	5090	5090	5090	0
68	20230703	173200	751349120	5090	5090	5090	5090	0
69	20230703	173100	751349120	5090	5090	5090	5090	0
70	20230703	173000	751349120	5090	5090	5090	5090	0
71	20230703	172900	751349120	5090	5090	5090	5090	0
72	20230703	172800	751349120	5090	5090	5090	5090	0
73	20230703	172700	751349120	5090	5090	5090	5090	0
74	20230703	172600	751349120	5090	5090	5090	5090	0
75	20230703	172500	751349120	5090	5090	5090	5090	0
76	20230703	172400	751349120	5090	5090	5090	5090	0
77	20230703	172300	751349120	5090	5090	5090	5090	0
78	20230703	172200	751349120	5090	5090	5090	5090	0
79	20230703	172100	751349120	5090	5090	5090	5090	0
80	20230703	172000	751349120	5090	5090	5090	5090	0
81	20230703	171900	751349120	5090	5090	5090	5090	0
82	20230703	171800	751349120	5090	5090	5090	5090	0
83	20230703	171700	751349120	5090	5090	5090	5090	0
84	20230703	171600	751349120	5090	5090	5090	5090	0
85	20230703	171500	751349120	5090	5090	5090	5090	0
86	20230703	171400	751349120	5090	5090	5090	5090	0
87	20230703	171300	751349120	5090	5090	5090	5090	0
88	20230703	171200	751349120	5090	5090	5090	5090	0
89	20230703	171100	751349120	5090	5090	5090	5090	0
90	20230703	171000	751349120	5090	5090	5090	5090	0
91	20230703	170900	751349120	5090	5090	5090	5090	0
92	20230703	170800	751349120	5090	5090	5090	5090	2353
93	20230703	170700	751349120	5090	5090	5090	5090	0
94	20230703	170600	751349120	5090	5090	5090	5090	0
95	20230703	170500	751349120	5090	5090	5090	5090	0
96	20230703	170400	751349120	5090	5090	5090	5090	0
97	20230703	170300	751349120	5090	5090	5090	5090	0
98	20230703	170200	751349120	5090	5090	5090	5090	0
99	20230703	170100	751349120	5090	5090	5090	5090	0
100	20230703	170000	751349120	5090	5090	5090	5090	0
101	20230703	165900	751349120	5090	5090	5090	5090	0
102	20230703	165800	751349120	5090	5090	5090	5090	0
103	20230703	165700	751349120	5090	5090	5090	5090	0
104	20230703	165600	751349120	5090	5090	5090	5090	0
105	20230703	165500	751349120	5090	5090	5090	5090	0
106	20230703	165400	751349120	5090	5090	5090	5090	0
107	20230703	165300	751349120	5090	5090	5090	5090	0
108	20230703	165200	751349120	5090	5090	5090	5090	0
109	20230703	165100	751349120	5090	5090	5090	5090	0
110	20230703	165000	751349120	5090	5090	5090	5090	0
111	20230703	164900	751349120	5090	5090	5090	5090	0
112	20230703	164800	751349120	5090	5090	5090	5090	0
113	20230703	164700	751349120	5090	5090	5090	5090	0
114	20230703	164600	751349120	5090	5090	5090	5090	0
115	20230703	164500	751349120	5090	5090	5090	5090	0
116	20230703	164400	751349120	5090	5090	5090	5090	0
117	20230703	164300	751349120	5090	5090	5090	5090	0
118	20230703	164200	751349120	5090	5090	5090	5090	0
119	20230703	164100	751349120	5090	5090	5090	5090	0
120	20230703	164000	751349120	5090	5090	5090	5090	0
121	20230703	163900	751349120	5090	5090	5090	5090	0
122	20230703	163800	751349120	5090	5090	5090	5090	2353
123	20230703	163700	751349120	5090	5090	5090	5090	0
124	20230703	163600	751349120	5090	5090	5090	5090	0
125	20230703	163500	751349120	5090	5090	5090	5090	0
126	20230703	163400	751349120	5090	5090	5090	5090	0
127	20230703	163300	751349120	5090	5090	5090	5090	0
128	20230703	163200	751349120	5090	5090	5090	5090	0
129	20230703	163100	751349120	5090	5090	5090	5090	0
130	20230703	163000	751349120	5090	5090	5090	5090	0
131	20230703	162900	751349120	5090	5090	5090	5090	0
132	20230703	162800	751349120	5090	5090	5090	5090	0
133	20230703	162700	751349120	5090	5090	5090	5090	0
134	20230703	162600	751349120	5090	5090	5090	5090	0
135	20230703	162500	751349120	5090	5090	5090	5090	0
136	20230703	162400	751349120	5090	5090	5090	5090	0
137	20230703	162300	751349120	5090	5090	5090	5090	0
138	20230703	162200	751349120	5090	5090	5090	5090	0
139	20230703	162100	751349120	5090	5090	5090	5090	0
140	20230703	162000	751349120	5090	5090	5090	5090	0
141	20230703	161900	751349120	5090	5090	5090	5090	0
142	20230703	161800	751349120	5090	5090	5090	5090	0
143	20230703	161700	751349120	5090	5090	5090	5090	0
144	20230703	161600	751349120	5090	5090	5090	5090	0
145	20230703	161500	751349120	5090	5090	5090	5090	0
146	20230703	161400	751349120	5090	5090	5090	5090	0
147	20230703	161300	751349120	5090	5090	5090	5090	0
148	20230703	161200	751349120	5090	5090	5090	5090	0
149	20230703	161100	751349120	5090	5090	5090	5090	0
150	20230703	161000	751349120	5090	5090	5090	5090	0
151	20230703	160900	751349120	5090	5090	5090	5090	0
152	20230703	160800	751349120	5090	5090	5090	5090	2353
153	20230703	160700	751349120	5090	5090	5090	5090	0
154	20230703	160600	751349120	5090	5090	5090	5090	0
155	20230703	160500	751349120	5090	5090	5090	5090	0
156	20230703	160400	751349120	5090	5090	5090	5090	0
157	20230703	160300	751349120	5090	5090	5090	5090	0
158	20230703	160200	751349120	5090	5090	5090	5090	0
159	20230703	160100	751349120	5090	5090	5090	5090	0
160	20230703	160000	751349120	5090	5090	5090	5090	0
161	20230703	155900	751349120	5090	5090	5090	5090	0
162	20230703	155800	751349120	5090	5090	5090	5090	0
163	20230703	155700	751349120	5090	5090	5090	5090	0
164	20230703	155600	751349120	5090	5090	5090	5090	0
165	20230703	155500	751349120	5090	5090	5090	5090	0
166	20230703	155400	751349120	5090	5090	5090	5090	0
167	20230703	155300	751349120	5090	5090	5090	5090	0
168	20230703	155200	751349120	5090	5090	5090	5090	0
169	20230703	155100	751349120	5090	5090	5090	5090	0
170	20230703	155000	751349120	5090	5090	5090	5090	0
171	20230703	154900	751349120	5090	5090	5090	5090	0
172	20230703	154800	751349120	5090	5090	5090	5090	0
173	20230703	154700	751349120	5090	5090	5090	5090	0
174	20230703	154600	751349120	5090	5090	5090	5090	0
175	20230703	154500	751349120	5090	5090	5090	5090	0
176	20230703	154400	751349120	5090	5090	5090	5090	0
177	20230703	154300	751349120	5090	5090	5090	5090	0
178	20230703	154200	751349120	5090	5090	5090	5090	0
179	20230703	154100	751349120	5090	5090	5090	5090	0
180	20230703	154000	751349120	5090	5090	5090	5090	0
181	20230703	153900	751349120	5090	5090	5090	5090	0
182	20230703	153800	751349120	5090	5090	5090	5090	2353
183	20230703	153700	751349120	5090	5090	5090	5090	0
184	20230703	153600	751349120	5090	5090	5090	5090	0
185	20230703	153500	751349120	5090	5090	5090	5090	0
186	20230703	153400	751349120	5090	5090	5090	5090	0
187	20230703	153300	751349120	5090	5090	5090	5090	0
188	20230703	153200	751349120	5090	5090	5090	5090	0
189	20230703	153100	751349120	5090	5090	5090	5090	0
190	20230703	153000	751349120	5090	5090	5090	5090	2353
191	20230703	152900	739372350	5100	5100	5100	5100	0
192	20230703	152800	739372350	5100	5100	5100	5100	0
193	20230703	152700	739372350	5100	5100	5100	5100	0
194	20230703	152600	739372350	5100	5100	5100	5100	0
195	20230703	152500	739372350	5100	5100	5100	5100	0
196	20230703	152400	739372350	5100	5100	5100	5100	0
197	20230703	152300	739372350	5100	5100	5100	5100	0
198	20230703	152200	739372350	5100	5100	5100	5100	0
199	20230703	152100	739372350	5100	5100	5100	5100	0
200	20230703	152000	739372350	5100	5100	5100	5100	0
201	20230703	151900	739372350	5100	5090	5100	5080	158
202	20230703	151800	738567740	5100	5100	5100	5100	57
203	20230703	151700	738277040	5090	5090	5090	5080	378
204	20230703	151600	736354960	5090	5090	5090	5090	36
205	20230703	151500	736171720	5100	5090	5100	5090	70
206	20230703	151400	735815380	5090	5090	5090	5090	240
207	20230703	151300	734593780	5080	5080	5080	5080	4
208	20230703	151200	734573460	5080	5080	5080	5080	88
209	20230703	151100	734126420	5080	5080	5080	5080	63
210	20230703	151000	733806380	5080	5090	5090	5080	653
211	20230703	150900	730485250	5100	5100	5100	5100	200
212	20230703	150800	729465250	5090	5090	5090	5090	50
213	20230703	150700	729210750	5090	5090	5090	5090	0
214	20230703	150600	729210750	5090	5090	5090	5090	89
215	20230703	150500	728757740	5100	5100	5100	5100	4
216	20230703	150400	728737340	5100	5100	5100	5100	0
217	20230703	150300	728737340	5100	5100	5100	5100	0
218	20230703	150200	728737340	5100	5100	5100	5090	89
219	20230703	150100	728283460	5080	5080	5080	5080	11
220	20230703	150000	728227580	5070	5060	5070	5060	7714
221	20230703	145900	689194450	5070	5070	5070	5070	582
222	20230703	145800	686243710	5060	5090	5090	5060	2267
223	20230703	145700	674747970	5080	5080	5080	5080	0
224	20230703	145600	674747970	5080	5080	5080	5080	50
225	20230703	145500	674493970	5080	5080	5080	5080	13
226	20230703	145400	674427930	5080	5090	5090	5080	264
227	20230703	145300	673084470	5090	5090	5090	5090	100
228	20230703	145200	672575470	5090	5090	5090	5090	0
229	20230703	145100	672575470	5090	5090	5090	5090	0
230	20230703	145000	672575470	5090	5090	5090	5090	0
231	20230703	144900	672575470	5090	5090	5090	5090	0
232	20230703	144800	672575470	5090	5090	5090	5090	198
233	20230703	144700	671567650	5090	5090	5090	5090	12
234	20230703	144600	671506570	5100	5100	5100	5100	0
235	20230703	144500	671506570	5100	5090	5100	5090	245
236	20230703	144400	670257540	5100	5100	5100	5100	606
237	20230703	144300	667166940	5090	5090	5090	5090	113
238	20230703	144200	666591770	5090	5090	5090	5090	139
239	20230703	144100	665884260	5090	5090	5090	5090	18
240	20230703	144000	665792640	5090	5090	5090	5090	0
241	20230703	143900	665792640	5090	5090	5090	5090	0
242	20230703	143800	665792640	5090	5090	5090	5090	32
243	20230703	143700	665629760	5080	5080	5080	5080	0
244	20230703	143600	665629760	5080	5080	5080	5080	0
245	20230703	143500	665629760	5080	5080	5080	5080	0
246	20230703	143400	665629760	5080	5080	5080	5040	730
247	20230703	143300	661937430	5060	5060	5060	5060	0
248	20230703	143200	661937430	5060	5060	5060	5060	0
249	20230703	143100	661937430	5060	5060	5060	5060	0
250	20230703	143000	661937430	5060	5060	5060	5060	0
251	20230703	142900	661937430	5060	5080	5080	5060	6010
252	20230703	142800	631514030	5100	5100	5100	5100	0
253	20230703	142700	631514030	5100	5100	5100	5100	0
254	20230703	142600	631514030	5100	5100	5100	5100	1
255	20230703	142500	631508930	5100	5100	5100	5100	509
256	20230703	142400	628913030	5100	5100	5100	5100	6
257	20230703	142300	628882430	5100	5100	5100	5100	194
258	20230703	142200	627893030	5100	5100	5100	5100	0
259	20230703	142100	627893030	5100	5100	5100	5100	17
260	20230703	142000	627806330	5110	5110	5110	5110	288
261	20230703	141900	626334650	5110	5110	5110	5110	0
262	20230703	141800	626334650	5110	5110	5110	5110	768
263	20230703	141700	622410170	5120	5120	5120	5110	2436
264	20230703	141600	609958210	5120	5120	5120	5120	0
265	20230703	141500	609958210	5120	5100	5120	5100	2135
266	20230703	141400	599059410	5100	5050	5100	5050	3960
267	20230703	141300	578921190	5050	5060	5060	5050	1537
268	20230703	141200	571158740	5060	5060	5060	5060	2
269	20230703	141100	571148620	5060	5060	5060	5060	0
270	20230703	141000	571148620	5060	5060	5060	5060	922
271	20230703	140900	566483300	5060	5060	5060	5060	0
272	20230703	140800	566483300	5060	5070	5070	5060	31
273	20230703	140700	566326430	5070	5070	5070	5070	0
274	20230703	140600	566326430	5070	5060	5070	5060	72
275	20230703	140500	565961590	5060	5060	5060	5060	2
276	20230703	140400	565951470	5060	5060	5060	5060	35
277	20230703	140300	565774370	5060	5060	5060	5060	0
278	20230703	140200	565774370	5060	5060	5060	5060	0
279	20230703	140100	565774370	5060	5060	5060	5060	0
280	20230703	140000	565774370	5060	5060	5060	5060	1
281	20230703	135900	565769310	5060	5060	5060	5060	0
282	20230703	135800	565769310	5060	5060	5060	5060	0
283	20230703	135700	565769310	5060	5060	5060	5060	100
284	20230703	135600	565263310	5060	5060	5060	5060	10
285	20230703	135500	565212710	5060	5060	5060	5060	0
286	20230703	135400	565212710	5060	5060	5060	5060	100
287	20230703	135300	564706710	5060	5060	5060	5060	0
288	20230703	135200	564706710	5060	5070	5070	5060	124
289	20230703	135100	564078660	5070	5070	5070	5070	186
290	20230703	135000	563135640	5080	5080	5080	5080	0
291	20230703	134900	563135640	5080	5080	5080	5080	14
292	20230703	134800	563064520	5070	5070	5070	5070	0
293	20230703	134700	563064520	5070	5080	5080	5070	649
294	20230703	134600	559774080	5080	5080	5080	5080	900
295	20230703	134500	555202080	5080	5080	5080	5080	526
296	20230703	134400	552530000	5080	5080	5080	5080	272
297	20230703	134300	551148240	5080	5080	5080	5080	938
298	20230703	134200	546383200	5080	5080	5080	5080	500
299	20230703	134100	543843200	5080	5080	5080	5080	564
300	20230703	134000	540978080	5080	5080	5080	5080	499
301	20230703	133900	538443160	5080	5060	5080	5060	577
302	20230703	133800	535513990	5050	5050	5050	5050	2438
303	20230703	133700	523202090	5050	5060	5060	5040	3846
304	20230703	133600	503791250	5060	5050	5060	5050	125
305	20230703	133500	503158760	5050	5050	5050	5050	1
306	20230703	133400	503153710	5080	5080	5080	5080	20
307	20230703	133300	503052110	5080	5060	5080	5060	458
308	20230703	133200	500730750	5060	5060	5060	5060	50
309	20230703	133100	500477750	5060	5060	5060	5060	249
310	20230703	133000	499217810	5060	5060	5060	5060	0
311	20230703	132900	499217810	5060	5060	5060	5060	26
312	20230703	132800	499086250	5060	5060	5060	5060	33
313	20230703	132700	498919270	5060	5060	5060	5060	85
314	20230703	132600	498489170	5060	5060	5060	5060	0
315	20230703	132500	498489170	5060	5060	5060	5060	93
316	20230703	132400	498018590	5060	5060	5060	5060	7
317	20230703	132300	497983170	5060	5060	5060	5060	80
318	20230703	132200	497578370	5060	5060	5060	5060	21
319	20230703	132100	497472110	5060	5060	5060	5060	92
320	20230703	132000	497006590	5060	5060	5060	5060	15
321	20230703	131900	496930690	5060	5050	5060	5050	1205
322	20230703	131800	490840110	5050	5050	5050	5050	10
323	20230703	131700	490789610	5050	5050	5050	5050	392
324	20230703	131600	488810010	5060	5060	5060	5060	8
325	20230703	131500	488769530	5060	5070	5070	5060	280
326	20230703	131400	487352110	5070	5070	5070	5070	0
327	20230703	131300	487352110	5070	5070	5070	5070	252
328	20230703	131200	486074470	5080	5080	5080	5080	20
329	20230703	131100	485972870	5090	5090	5090	5090	0
330	20230703	131000	485972870	5090	5090	5090	5090	9
331	20230703	130900	485927060	5080	5090	5110	5080	79
332	20230703	130800	485525400	5080	5080	5090	5080	54
333	20230703	130700	485251070	5140	5050	5140	5050	11171
334	20230703	130600	428327970	5050	5050	5050	5050	104
335	20230703	130500	427802770	5050	5050	5050	5050	81
336	20230703	130400	427393720	5050	5050	5050	5050	231
337	20230703	130300	426227170	5050	5060	5060	5050	105
338	20230703	130200	425696880	5060	5060	5060	5060	0
339	20230703	130100	425696880	5060	5060	5060	5060	50
340	20230703	130000	425443880	5060	5060	5060	5060	11
341	20230703	125900	425388220	5040	5040	5040	5040	0
342	20230703	125800	425388220	5040	5040	5040	5040	220
343	20230703	125700	424279420	5040	5040	5040	5040	366
344	20230703	125600	422434780	5040	5040	5040	5040	0
345	20230703	125500	422434780	5040	5040	5040	5040	1000
346	20230703	125400	417394780	5040	5080	5090	5040	21
347	20230703	125300	417288530	5070	5070	5070	5070	13
348	20230703	125200	417222620	5090	5090	5090	5090	56
349	20230703	125100	416937580	5090	5090	5090	5090	128
350	20230703	125000	416286060	5090	5080	5090	5080	523
351	20230703	124900	413629210	5090	5090	5090	5090	50
352	20230703	124800	413374710	5090	5080	5090	5080	1570
353	20230703	124700	405398110	5080	5080	5090	5080	3598
354	20230703	124600	387116550	5080	5070	5080	5060	3923
355	20230703	124500	367225660	5060	5060	5060	5060	282
356	20230703	124400	365798740	5060	5060	5060	5060	0
357	20230703	124300	365798740	5060	5050	5060	5050	1020
358	20230703	124200	360638060	5050	5050	5050	5050	664
359	20230703	124100	357284860	5050	5050	5050	5050	659
360	20230703	124000	353956910	5050	5050	5050	5050	0
361	20230703	123900	353956910	5050	5050	5050	5050	13
362	20230703	123800	353891260	5050	5050	5050	5050	269
363	20230703	123700	352532810	5050	5050	5050	5050	214
364	20230703	123600	351452110	5050	5050	5050	5050	273
365	20230703	123500	350073460	5050	5050	5050	5050	152
366	20230703	123400	349305860	5040	5040	5040	5040	0
367	20230703	123300	349305860	5040	5040	5040	5040	0
368	20230703	123200	349305860	5040	5040	5040	5040	1753
369	20230703	123100	340470740	5040	5040	5040	5040	401
370	20230703	123000	338449700	5040	5040	5040	5040	130
371	20230703	122900	337794500	5040	5040	5040	5040	13
372	20230703	122800	337728980	5040	5040	5040	5040	57
373	20230703	122700	337441700	5040	5040	5040	5040	72
374	20230703	122600	337078820	5040	5040	5040	5040	5
375	20230703	122500	337053620	5040	5040	5040	5040	0
376	20230703	122400	337053620	5040	5040	5040	5040	80
377	20230703	122300	336650420	5040	5040	5040	5040	83
378	20230703	122200	336232100	5040	5040	5040	5040	61
379	20230703	122100	335924660	5040	5040	5040	5040	20
380	20230703	122000	335823860	5040	5040	5040	5040	62
381	20230703	121900	335511380	5040	5040	5040	5040	120
382	20230703	121800	334906580	5040	5040	5040	5040	70
383	20230703	121700	334553780	5030	5030	5030	5030	0
384	20230703	121600	334553780	5030	5030	5030	5030	21
385	20230703	121500	334448150	5040	5040	5040	5040	60
386	20230703	121400	334145750	5020	5040	5040	5020	1003
387	20230703	121300	329100940	5040	5040	5040	5040	2
388	20230703	121200	329090860	5040	5040	5040	5040	0
389	20230703	121100	329090860	5040	5040	5040	5040	0
390	20230703	121000	329090860	5040	5040	5040	5040	14
391	20230703	120900	329020300	5030	5030	5030	5030	0
392	20230703	120800	329020300	5030	5030	5030	5030	0
393	20230703	120700	329020300	5030	5030	5030	5030	281
394	20230703	120600	327606870	5030	5020	5030	5020	3975
395	20230703	120500	307641970	5020	5020	5020	5020	133
396	20230703	120400	306974310	5020	5010	5020	5010	1000
397	20230703	120300	301962540	5010	5010	5010	5010	347
398	20230703	120200	300224070	5000	5000	5000	5000	25
399	20230703	120100	300099070	5000	5000	5000	5000	11
400	20230703	120000	300044070	5010	5010	5010	5010	0
401	20230703	115900	300044070	5010	5010	5010	5010	15
402	20230703	115800	299968920	5010	5000	5010	5000	70
403	20230703	115700	299618320	5010	5010	5010	5010	220
404	20230703	115600	298516120	5000	5000	5000	5000	12
405	20230703	115500	298456120	5010	5010	5010	5010	1
406	20230703	115400	298451110	5010	5010	5010	5010	0
407	20230703	115300	298451110	5010	5010	5010	5010	10
408	20230703	115200	298401010	5010	5010	5010	5010	615
409	20230703	115100	295319860	5010	5010	5010	5010	11
410	20230703	115000	295264750	5020	5020	5020	5020	1
411	20230703	114900	295259730	5010	5010	5010	5010	7
412	20230703	114800	295224660	5010	5010	5010	5010	0
413	20230703	114700	295224660	5010	5010	5010	5010	11
414	20230703	114600	295169550	5010	5010	5010	5010	40
415	20230703	114500	294969150	5020	5020	5020	5020	32
416	20230703	114400	294808510	5010	5010	5010	5010	0
417	20230703	114300	294808510	5010	5010	5010	5010	100
418	20230703	114200	294307510	5010	5010	5010	5010	100
419	20230703	114100	293806510	5010	5010	5010	5010	45
420	20230703	114000	293581060	5020	5020	5020	5020	2
421	20230703	113900	293571020	5020	5020	5020	5020	0
422	20230703	113800	293571020	5020	5020	5020	5020	4
423	20230703	113700	293550940	5020	5020	5020	5020	0
424	20230703	113600	293550940	5020	5020	5020	5020	0
425	20230703	113500	293550940	5020	5020	5020	5020	25
426	20230703	113400	293425440	5020	5020	5020	5020	0
427	20230703	113300	293425440	5020	5010	5020	5010	2
428	20230703	113200	293415410	5010	5010	5010	5010	0
429	20230703	113100	293415410	5010	5010	5010	5010	0
430	20230703	113000	293415410	5010	5010	5010	5010	0
431	20230703	112900	293415410	5010	5010	5010	5010	5
432	20230703	112800	293390360	5020	5020	5020	5020	1
433	20230703	112700	293385340	5020	5020	5020	5020	20
434	20230703	112600	293284940	5020	5020	5020	5020	63
435	20230703	112500	292968680	5020	5020	5020	5020	1
436	20230703	112400	292963660	5020	5020	5020	5020	10
437	20230703	112300	292913460	5010	5010	5010	5010	0
438	20230703	112200	292913460	5010	5010	5010	5010	0
439	20230703	112100	292913460	5010	5010	5010	5010	0
440	20230703	112000	292913460	5010	5010	5010	5010	152
441	20230703	111900	292151940	5010	5010	5010	5010	0
442	20230703	111800	292151940	5010	5010	5010	5010	0
443	20230703	111700	292151940	5010	5010	5010	5010	0
444	20230703	111600	292151940	5010	5010	5010	5010	0
445	20230703	111500	292151940	5010	5010	5010	5010	21
446	20230703	111400	292046730	5020	5020	5020	5020	154
447	20230703	111300	291273650	5020	5020	5020	5020	30
448	20230703	111200	291123050	5020	5020	5020	5020	0
449	20230703	111100	291123050	5020	5020	5020	5020	0
450	20230703	111000	291123050	5020	5020	5020	5020	427
451	20230703	110900	288979510	5020	5020	5020	5020	0
452	20230703	110800	288979510	5020	5010	5020	5010	55
453	20230703	110700	288703460	5010	5010	5010	5010	10
454	20230703	110600	288653360	5010	5010	5010	5010	9
455	20230703	110500	288608270	5020	5020	5020	5020	398
456	20230703	110400	286610310	5020	5020	5020	5020	30
457	20230703	110300	286459710	5000	5000	5000	5000	13
458	20230703	110200	286394710	5000	5000	5000	5000	0
459	20230703	110100	286394710	5000	5000	5000	5000	0
460	20230703	110000	286394710	5000	5000	5000	5000	0
461	20230703	105900	286394710	5000	5000	5000	5000	50
462	20230703	105800	286144710	5000	5000	5000	5000	0
463	20230703	105700	286144710	5000	5000	5000	5000	0
464	20230703	105600	286144710	5000	5010	5010	5000	1550
465	20230703	105500	278393370	5010	5010	5010	5010	0
466	20230703	105400	278393370	5010	5010	5010	5010	106
467	20230703	105300	277862310	5010	5010	5010	5010	0
468	20230703	105200	277862310	5010	5010	5010	5010	902
469	20230703	105100	273343290	5010	5010	5010	5010	0
470	20230703	105000	273343290	5010	5010	5010	5010	20
471	20230703	104900	273243090	5010	5010	5010	5010	1
472	20230703	104800	273238080	5010	5010	5010	5000	174
473	20230703	104700	272366640	5020	5020	5020	5020	53
474	20230703	104600	272100580	5020	5020	5020	5020	64
475	20230703	104500	271779300	5020	5020	5020	5020	279
476	20230703	104400	270378720	5020	5020	5020	5020	436
477	20230703	104300	268190000	5020	5020	5020	5020	188
478	20230703	104200	267246240	5020	5020	5020	5020	1
479	20230703	104100	267241220	5030	5030	5030	5030	1
480	20230703	104000	267236190	5040	5040	5040	5040	0
481	20230703	103900	267236190	5040	5040	5040	5040	29
482	20230703	103800	267090030	5040	5040	5040	5040	10
483	20230703	103700	267039630	5040	5040	5040	5040	0
484	20230703	103600	267039630	5040	5040	5040	5040	0
485	20230703	103500	267039630	5040	5030	5040	5030	66
486	20230703	103400	266707600	5030	5020	5030	5020	20
487	20230703	103300	266607100	5010	5010	5010	5010	10
488	20230703	103200	266557000	5010	5000	5010	5000	3880
489	20230703	103100	247156990	5000	4990	5000	4990	106
490	20230703	103000	246627040	4990	4990	4990	4990	0
491	20230703	102900	246627040	4990	4990	4990	4990	0
492	20230703	102800	246627040	4990	4990	4990	4990	5
493	20230703	102700	246602090	5000	5000	5000	5000	15
494	20230703	102600	246527090	5000	5000	5000	4990	45
495	20230703	102500	246302110	4990	4990	4990	4990	5
496	20230703	102400	246277160	5000	5000	5000	5000	712
497	20230703	102300	242717160	5000	5000	5000	5000	1276
498	20230703	102200	236337160	5000	5000	5000	5000	11
499	20230703	102100	236282160	4990	5000	5000	4990	52
500	20230703	102000	236022660	5000	5000	5000	5000	0
501	20230703	101900	236022660	5000	5000	5000	5000	0
502	20230703	101800	236022660	5000	4990	5000	4990	269
503	20230703	101700	234677710	4990	4990	4990	4990	1026
504	20230703	101600	229557970	4985	4985	4985	4985	2610
505	20230703	101500	216547120	4985	4985	4985	4985	1040
506	20230703	101400	211362720	4990	4990	4990	4990	100
507	20230703	101300	210863720	4995	4990	4995	4990	426
508	20230703	101200	208736480	4990	4990	4990	4990	1780
509	20230703	101100	199854280	5000	5000	5000	5000	5
510	20230703	101000	199829280	5000	5000	5000	5000	0
511	20230703	100900	199829280	5000	4995	5000	4995	485
512	20230703	100800	197406205	5000	5000	5000	5000	0
513	20230703	100700	197406205	5000	5000	5000	5000	1
514	20230703	100600	197401205	5000	5000	5000	5000	377
515	20230703	100500	195516205	4995	4995	4995	4995	0
516	20230703	100400	195516205	4995	4995	4995	4995	5
517	20230703	100300	195491230	4995	5000	5000	4995	264
518	20230703	100200	194171605	5000	5010	5010	5000	2735
519	20230703	100100	180496565	5010	5010	5010	5010	581
520	20230703	100000	177585755	5010	5010	5010	5010	3176
521	20230703	095900	161673995	5010	5010	5010	5010	14
522	20230703	095800	161603855	5020	5030	5030	5010	1912
523	20230703	095700	152000885	5040	5040	5040	5040	0
524	20230703	095600	152000885	5040	5040	5040	5040	1
525	20230703	095500	151995845	5040	5040	5040	5040	1
526	20230703	095400	151990805	5040	5040	5040	5040	1991
527	20230703	095300	141956165	5050	5050	5050	5050	30
528	20230703	095200	141804665	5050	5050	5050	5050	20
529	20230703	095100	141703665	5050	5060	5060	5050	2
530	20230703	095000	141693555	5050	5060	5080	5050	4700
531	20230703	094900	117910515	5050	5050	5050	5040	796
532	20230703	094800	113892475	5050	5050	5050	5050	1
533	20230703	094700	113887425	5050	5050	5050	5050	63
534	20230703	094600	113569275	5050	5050	5050	5050	38
535	20230703	094500	113377375	5050	5050	5050	5050	10
536	20230703	094400	113326875	5050	5060	5060	5050	219
537	20230703	094300	112220895	5070	5070	5070	5070	16
538	20230703	094200	112139775	5070	5050	5070	5050	509
539	20230703	094100	109569145	5050	5070	5070	5050	507
540	20230703	094000	107008775	5050	5050	5070	5050	95
541	20230703	093900	106529005	5050	5050	5070	5050	1713
542	20230703	093800	97861255	5060	5060	5060	5060	14
543	20230703	093700	97790415	5060	5060	5060	5050	1064
544	20230703	093600	92407365	5050	5050	5050	5050	0
545	20230703	093500	92407365	5050	5050	5050	5050	0
546	20230703	093400	92407365	5050	5050	5050	5050	7
547	20230703	093300	92372015	5050	5050	5050	5050	1749
548	20230703	093200	83539565	5050	5050	5050	5050	1
549	20230703	093100	83534515	5050	5050	5050	5050	1
550	20230703	093000	83529465	5040	5030	5040	5030	10
551	20230703	092900	83479115	5030	5030	5030	5030	0
552	20230703	092800	83479115	5030	5050	5050	5030	1559
553	20230703	092700	75629285	5050	5040	5050	5040	9
554	20230703	092600	75583885	5050	5050	5050	5050	0
555	20230703	092500	75583885	5050	5060	5060	5040	98
556	20230703	092400	75089855	5060	5050	5060	5050	41
557	20230703	092300	74882785	5050	5060	5060	5050	30
558	20230703	092200	74731265	5050	5050	5050	5050	113
559	20230703	092100	74160615	5050	5040	5050	5040	10
560	20230703	092000	74110205	5030	5030	5030	5030	509
561	20230703	091900	71549935	5030	5030	5030	5030	1000
562	20230703	091800	66519935	5040	5040	5040	5040	426
563	20230703	091700	64372895	5060	5060	5060	5060	0
564	20230703	091600	64372895	5060	5040	5060	5040	511
565	20230703	091500	61787335	5060	5060	5060	5060	1
566	20230703	091400	61782275	5030	5040	5060	5030	61
567	20230703	091300	61474165	5040	5060	5060	5040	31
568	20230703	091200	61317905	5030	5030	5030	5030	5
569	20230703	091100	61292755	5030	5030	5030	5030	0
570	20230703	091000	61292755	5030	5030	5030	5030	0
571	20230703	090900	61292755	5030	5030	5030	5030	0
572	20230703	090800	61292755	5030	5040	5040	5030	1934
573	20230703	090700	51545405	5030	5020	5030	5020	886
574	20230703	090600	47089425	4985	5010	5010	4985	4016
575	20230703	090500	27047035	5020	5020	5020	5020	60
576	20230703	090400	26745835	5010	5010	5010	5010	12
577	20230703	090300	26685715	5000	5000	5000	5000	1427
578	20230703	090200	19550715	4995	5000	5000	4990	2827
579	20230703	090100	5430080	5000	5040	5040	5000	520
580	20230703	090000	2829280	5040	4990	5040	4990	566