KissMeData/060230/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192400	3713651830	5020	5020	5020	5020	17260
3	20230703	192300	3713651830	5020	5020	5020	5020	0
4	20230703	192200	3713651830	5020	5020	5020	5020	0
5	20230703	192100	3713651830	5020	5020	5020	5020	0
6	20230703	192000	3713651830	5020	5020	5020	5020	0
7	20230703	191900	3713651830	5020	5020	5020	5020	0
8	20230703	191800	3713651830	5020	5020	5020	5020	0
9	20230703	191700	3713651830	5020	5020	5020	5020	0
10	20230703	191600	3713651830	5020	5020	5020	5020	0
11	20230703	191500	3713651830	5020	5020	5020	5020	0
12	20230703	191400	3713651830	5020	5020	5020	5020	0
13	20230703	191300	3713651830	5020	5020	5020	5020	0
14	20230703	191200	3713651830	5020	5020	5020	5020	0
15	20230703	191100	3713651830	5020	5020	5020	5020	0
16	20230703	191000	3713651830	5020	5020	5020	5020	0
17	20230703	190900	3713651830	5020	5020	5020	5020	0
18	20230703	190800	3713651830	5020	5020	5020	5020	0
19	20230703	190700	3713651830	5020	5020	5020	5020	0
20	20230703	190600	3713651830	5020	5020	5020	5020	0
21	20230703	190500	3713651830	5020	5020	5020	5020	0
22	20230703	190400	3713651830	5020	5020	5020	5020	0
23	20230703	190300	3713651830	5020	5020	5020	5020	0
24	20230703	190200	3713651830	5020	5020	5020	5020	0
25	20230703	190100	3713651830	5020	5020	5020	5020	0
26	20230703	190000	3713651830	5020	5020	5020	5020	0
27	20230703	185900	3713651830	5020	5020	5020	5020	0
28	20230703	185800	3713651830	5020	5020	5020	5020	0
29	20230703	185700	3713651830	5020	5020	5020	5020	0
30	20230703	185600	3713651830	5020	5020	5020	5020	0
31	20230703	185500	3713651830	5020	5020	5020	5020	0
32	20230703	185400	3713651830	5020	5020	5020	5020	17260
33	20230703	185300	3713651830	5020	5020	5020	5020	0
34	20230703	185200	3713651830	5020	5020	5020	5020	0
35	20230703	185100	3713651830	5020	5020	5020	5020	0
36	20230703	185000	3713651830	5020	5020	5020	5020	0
37	20230703	184900	3713651830	5020	5020	5020	5020	0
38	20230703	184800	3713651830	5020	5020	5020	5020	0
39	20230703	184700	3713651830	5020	5020	5020	5020	0
40	20230703	184600	3713651830	5020	5020	5020	5020	0
41	20230703	184500	3713651830	5020	5020	5020	5020	0
42	20230703	184400	3713651830	5020	5020	5020	5020	0
43	20230703	184300	3713651830	5020	5020	5020	5020	0
44	20230703	184200	3713651830	5020	5020	5020	5020	0
45	20230703	184100	3713651830	5020	5020	5020	5020	0
46	20230703	184000	3713651830	5020	5020	5020	5020	0
47	20230703	183900	3713651830	5020	5020	5020	5020	0
48	20230703	183800	3713651830	5020	5020	5020	5020	0
49	20230703	183700	3713651830	5020	5020	5020	5020	0
50	20230703	183600	3713651830	5020	5020	5020	5020	0
51	20230703	183500	3713651830	5020	5020	5020	5020	0
52	20230703	183400	3713651830	5020	5020	5020	5020	0
53	20230703	183300	3713651830	5020	5020	5020	5020	0
54	20230703	183200	3713651830	5020	5020	5020	5020	0
55	20230703	183100	3713651830	5020	5020	5020	5020	0
56	20230703	183000	3713651830	5020	5020	5020	5020	0
57	20230703	182900	3713651830	5020	5020	5020	5020	0
58	20230703	182800	3713651830	5020	5020	5020	5020	0
59	20230703	182700	3713651830	5020	5020	5020	5020	0
60	20230703	182600	3713651830	5020	5020	5020	5020	0
61	20230703	182500	3713651830	5020	5020	5020	5020	0
62	20230703	182400	3713651830	5020	5020	5020	5020	17260
63	20230703	182300	3713651830	5020	5020	5020	5020	0
64	20230703	182200	3713651830	5020	5020	5020	5020	0
65	20230703	182100	3713651830	5020	5020	5020	5020	0
66	20230703	182000	3713651830	5020	5020	5020	5020	0
67	20230703	181900	3713651830	5020	5020	5020	5020	0
68	20230703	181800	3713651830	5020	5020	5020	5020	0
69	20230703	181700	3713651830	5020	5020	5020	5020	0
70	20230703	181600	3713651830	5020	5020	5020	5020	0
71	20230703	181500	3713651830	5020	5020	5020	5020	0
72	20230703	181400	3713651830	5020	5020	5020	5020	0
73	20230703	181300	3713651830	5020	5020	5020	5020	0
74	20230703	181200	3713651830	5020	5020	5020	5020	0
75	20230703	181100	3713651830	5020	5020	5020	5020	0
76	20230703	181000	3713651830	5020	5020	5020	5020	0
77	20230703	180900	3713651830	5020	5020	5020	5020	0
78	20230703	180800	3713651830	5020	5020	5020	5020	0
79	20230703	180700	3713651830	5020	5020	5020	5020	0
80	20230703	180600	3713651830	5020	5020	5020	5020	0
81	20230703	180500	3713651830	5020	5020	5020	5020	0
82	20230703	180400	3713651830	5020	5020	5020	5020	0
83	20230703	180300	3713651830	5020	5020	5020	5020	0
84	20230703	180200	3713651830	5020	5020	5020	5020	0
85	20230703	180100	3713651830	5020	5020	5020	5020	0
86	20230703	180000	3713651830	5020	5020	5020	5020	0
87	20230703	175900	3713651830	5020	5020	5020	5020	0
88	20230703	175800	3713651830	5020	5020	5020	5020	0
89	20230703	175700	3713651830	5020	5020	5020	5020	0
90	20230703	175600	3713651830	5020	5020	5020	5020	0
91	20230703	175500	3713651830	5020	5020	5020	5020	0
92	20230703	175400	3713651830	5020	5020	5020	5020	17260
93	20230703	175300	3713651830	5020	5020	5020	5020	0
94	20230703	175200	3713651830	5020	5020	5020	5020	0
95	20230703	175100	3713651830	5020	5020	5020	5020	0
96	20230703	175000	3713651830	5020	5020	5020	5020	0
97	20230703	174900	3713651830	5020	5020	5020	5020	0
98	20230703	174800	3713651830	5020	5020	5020	5020	0
99	20230703	174700	3713651830	5020	5020	5020	5020	0
100	20230703	174600	3713651830	5020	5020	5020	5020	0
101	20230703	174500	3713651830	5020	5020	5020	5020	0
102	20230703	174400	3713651830	5020	5020	5020	5020	0
103	20230703	174300	3713651830	5020	5020	5020	5020	0
104	20230703	174200	3713651830	5020	5020	5020	5020	0
105	20230703	174100	3713651830	5020	5020	5020	5020	0
106	20230703	174000	3713651830	5020	5020	5020	5020	0
107	20230703	173900	3713651830	5020	5020	5020	5020	0
108	20230703	173800	3713651830	5020	5020	5020	5020	0
109	20230703	173700	3713651830	5020	5020	5020	5020	0
110	20230703	173600	3713651830	5020	5020	5020	5020	0
111	20230703	173500	3713651830	5020	5020	5020	5020	0
112	20230703	173400	3713651830	5020	5020	5020	5020	0
113	20230703	173300	3713651830	5020	5020	5020	5020	0
114	20230703	173200	3713651830	5020	5020	5020	5020	0
115	20230703	173100	3713651830	5020	5020	5020	5020	0
116	20230703	173000	3713651830	5020	5020	5020	5020	0
117	20230703	172900	3713651830	5020	5020	5020	5020	0
118	20230703	172800	3713651830	5020	5020	5020	5020	0
119	20230703	172700	3713651830	5020	5020	5020	5020	0
120	20230703	172600	3713651830	5020	5020	5020	5020	0
121	20230703	172500	3713651830	5020	5020	5020	5020	0
122	20230703	172400	3713651830	5020	5020	5020	5020	17260
123	20230703	172300	3713651830	5020	5020	5020	5020	0
124	20230703	172200	3713651830	5020	5020	5020	5020	0
125	20230703	172100	3713651830	5020	5020	5020	5020	0
126	20230703	172000	3713651830	5020	5020	5020	5020	0
127	20230703	171900	3713651830	5020	5020	5020	5020	0
128	20230703	171800	3713651830	5020	5020	5020	5020	0
129	20230703	171700	3713651830	5020	5020	5020	5020	0
130	20230703	171600	3713651830	5020	5020	5020	5020	0
131	20230703	171500	3713651830	5020	5020	5020	5020	0
132	20230703	171400	3713651830	5020	5020	5020	5020	0
133	20230703	171300	3713651830	5020	5020	5020	5020	0
134	20230703	171200	3713651830	5020	5020	5020	5020	0
135	20230703	171100	3713651830	5020	5020	5020	5020	0
136	20230703	171000	3713651830	5020	5020	5020	5020	0
137	20230703	170900	3713651830	5020	5020	5020	5020	0
138	20230703	170800	3713651830	5020	5020	5020	5020	0
139	20230703	170700	3713651830	5020	5020	5020	5020	0
140	20230703	170600	3713651830	5020	5020	5020	5020	0
141	20230703	170500	3713651830	5020	5020	5020	5020	0
142	20230703	170400	3713651830	5020	5020	5020	5020	0
143	20230703	170300	3713651830	5020	5020	5020	5020	0
144	20230703	170200	3713651830	5020	5020	5020	5020	0
145	20230703	170100	3713651830	5020	5020	5020	5020	0
146	20230703	170000	3713651830	5020	5020	5020	5020	0
147	20230703	165900	3713651830	5020	5020	5020	5020	0
148	20230703	165800	3713651830	5020	5020	5020	5020	0
149	20230703	165700	3713651830	5020	5020	5020	5020	0
150	20230703	165600	3713651830	5020	5020	5020	5020	0
151	20230703	165500	3713651830	5020	5020	5020	5020	0
152	20230703	165400	3713651830	5020	5020	5020	5020	17260
153	20230703	165300	3713651830	5020	5020	5020	5020	0
154	20230703	165200	3713651830	5020	5020	5020	5020	0
155	20230703	165100	3713651830	5020	5020	5020	5020	0
156	20230703	165000	3713651830	5020	5020	5020	5020	0
157	20230703	164900	3713651830	5020	5020	5020	5020	0
158	20230703	164800	3713651830	5020	5020	5020	5020	0
159	20230703	164700	3713651830	5020	5020	5020	5020	0
160	20230703	164600	3713651830	5020	5020	5020	5020	0
161	20230703	164500	3713651830	5020	5020	5020	5020	0
162	20230703	164400	3713651830	5020	5020	5020	5020	0
163	20230703	164300	3713651830	5020	5020	5020	5020	0
164	20230703	164200	3713651830	5020	5020	5020	5020	0
165	20230703	164100	3713651830	5020	5020	5020	5020	0
166	20230703	164000	3713651830	5020	5020	5020	5020	0
167	20230703	163900	3713651830	5020	5020	5020	5020	0
168	20230703	163800	3713651830	5020	5020	5020	5020	0
169	20230703	163700	3713651830	5020	5020	5020	5020	0
170	20230703	163600	3713651830	5020	5020	5020	5020	0
171	20230703	163500	3713651830	5020	5020	5020	5020	0
172	20230703	163400	3713651830	5020	5020	5020	5020	0
173	20230703	163300	3713651830	5020	5020	5020	5020	0
174	20230703	163200	3713651830	5020	5020	5020	5020	0
175	20230703	163100	3713651830	5020	5020	5020	5020	0
176	20230703	163000	3713651830	5020	5020	5020	5020	0
177	20230703	162900	3713651830	5020	5020	5020	5020	0
178	20230703	162800	3713651830	5020	5020	5020	5020	0
179	20230703	162700	3713651830	5020	5020	5020	5020	0
180	20230703	162600	3713651830	5020	5020	5020	5020	0
181	20230703	162500	3713651830	5020	5020	5020	5020	0
182	20230703	162400	3713651830	5020	5020	5020	5020	17260
183	20230703	162300	3713651830	5020	5020	5020	5020	0
184	20230703	162200	3713651830	5020	5020	5020	5020	0
185	20230703	162100	3713651830	5020	5020	5020	5020	0
186	20230703	162000	3713651830	5020	5020	5020	5020	0
187	20230703	161900	3713651830	5020	5020	5020	5020	0
188	20230703	161800	3713651830	5020	5020	5020	5020	0
189	20230703	161700	3713651830	5020	5020	5020	5020	0
190	20230703	161600	3713651830	5020	5020	5020	5020	0
191	20230703	161500	3713651830	5020	5020	5020	5020	0
192	20230703	161400	3713651830	5020	5020	5020	5020	0
193	20230703	161300	3713651830	5020	5020	5020	5020	0
194	20230703	161200	3713651830	5020	5020	5020	5020	0
195	20230703	161100	3713651830	5020	5020	5020	5020	0
196	20230703	161000	3713651830	5020	5020	5020	5020	0
197	20230703	160900	3713651830	5020	5020	5020	5020	0
198	20230703	160800	3713651830	5020	5020	5020	5020	0
199	20230703	160700	3713651830	5020	5020	5020	5020	0
200	20230703	160600	3713651830	5020	5020	5020	5020	0
201	20230703	160500	3713651830	5020	5020	5020	5020	0
202	20230703	160400	3713651830	5020	5020	5020	5020	0
203	20230703	160300	3713651830	5020	5020	5020	5020	0
204	20230703	160200	3713651830	5020	5020	5020	5020	0
205	20230703	160100	3713651830	5020	5020	5020	5020	0
206	20230703	160000	3713651830	5020	5020	5020	5020	0
207	20230703	155900	3713651830	5020	5020	5020	5020	0
208	20230703	155800	3713651830	5020	5020	5020	5020	0
209	20230703	155700	3713651830	5020	5020	5020	5020	0
210	20230703	155600	3713651830	5020	5020	5020	5020	0
211	20230703	155500	3713651830	5020	5020	5020	5020	0
212	20230703	155400	3713651830	5020	5020	5020	5020	17260
213	20230703	155300	3713651830	5020	5020	5020	5020	0
214	20230703	155200	3713651830	5020	5020	5020	5020	0
215	20230703	155100	3713651830	5020	5020	5020	5020	0
216	20230703	155000	3713651830	5020	5020	5020	5020	0
217	20230703	154900	3713651830	5020	5020	5020	5020	0
218	20230703	154800	3713651830	5020	5020	5020	5020	0
219	20230703	154700	3713651830	5020	5020	5020	5020	0
220	20230703	154600	3713651830	5020	5020	5020	5020	0
221	20230703	154500	3713651830	5020	5020	5020	5020	0
222	20230703	154400	3713651830	5020	5020	5020	5020	0
223	20230703	154300	3713651830	5020	5020	5020	5020	0
224	20230703	154200	3713651830	5020	5020	5020	5020	0
225	20230703	154100	3713651830	5020	5020	5020	5020	0
226	20230703	154000	3713651830	5020	5020	5020	5020	0
227	20230703	153900	3713651830	5020	5020	5020	5020	0
228	20230703	153800	3713651830	5020	5020	5020	5020	0
229	20230703	153700	3713651830	5020	5020	5020	5020	0
230	20230703	153600	3713651830	5020	5020	5020	5020	0
231	20230703	153500	3713651830	5020	5020	5020	5020	0
232	20230703	153400	3713651830	5020	5020	5020	5020	0
233	20230703	153300	3713651830	5020	5020	5020	5020	0
234	20230703	153200	3713651830	5020	5020	5020	5020	0
235	20230703	153100	3713651830	5020	5020	5020	5020	0
236	20230703	153000	3713651830	5020	5020	5020	5020	17260
237	20230703	152900	3627006630	5000	5000	5000	5000	0
238	20230703	152800	3627006630	5000	5000	5000	5000	0
239	20230703	152700	3627006630	5000	5000	5000	5000	0
240	20230703	152600	3627006630	5000	5000	5000	5000	0
241	20230703	152500	3627006630	5000	5000	5000	5000	0
242	20230703	152400	3627006630	5000	5000	5000	5000	0
243	20230703	152300	3627006630	5000	5000	5000	5000	0
244	20230703	152200	3627006630	5000	5000	5000	5000	0
245	20230703	152100	3627006630	5000	5000	5000	5000	0
246	20230703	152000	3627006630	5000	5000	5000	5000	0
247	20230703	151900	3627006630	5000	4995	5000	4985	1765
248	20230703	151800	3618201260	5000	5000	5000	4995	389
249	20230703	151700	3616256425	5000	5010	5010	5000	746
250	20230703	151600	3612526415	5010	5010	5010	5000	586
251	20230703	151500	3609596155	5000	5010	5010	5000	796
252	20230703	151400	3605612555	5000	5000	5010	5000	8560
253	20230703	151300	3562737625	5010	5000	5010	4995	3991
254	20230703	151200	3542777925	4995	4995	4995	4995	286
255	20230703	151100	3541349355	4995	4985	5000	4985	186
256	20230703	151000	3540421690	5000	4985	5000	4985	756
257	20230703	150900	3536653015	4985	4990	5000	4980	13496
258	20230703	150800	3469221950	4995	4990	4995	4985	337
259	20230703	150700	3467540895	4995	5000	5000	4995	2210
260	20230703	150600	3456491895	4990	4990	4990	4990	224
261	20230703	150500	3455374135	4990	4995	5000	4990	3001
262	20230703	150400	3440377145	5000	5000	5000	5000	376
263	20230703	150300	3438497145	5000	5000	5000	5000	320
264	20230703	150200	3436897145	5000	4985	5000	4985	10202
265	20230703	150100	3385895475	4985	4985	4985	4985	598
266	20230703	150000	3382914445	4990	4995	4995	4990	1243
267	20230703	145900	3376706530	4995	4995	4995	4995	3621
268	20230703	145800	3358619635	4995	4985	4995	4985	74
269	20230703	145700	3358250605	4975	4975	4975	4975	579
270	20230703	145600	3355370080	4975	4975	4975	4975	489
271	20230703	145500	3352937305	4980	4980	4980	4975	181
272	20230703	145400	3352036115	4980	4980	4980	4980	0
273	20230703	145300	3352036115	4980	4980	4980	4980	390
274	20230703	145200	3350093915	4980	4980	4980	4980	0
275	20230703	145100	3350093915	4980	4980	4980	4975	1750
276	20230703	145000	3341382940	4975	4980	4980	4975	1628
277	20230703	144900	3333276990	4980	4980	4980	4980	1
278	20230703	144800	3333272010	4995	4990	4995	4980	320
279	20230703	144700	3331676905	4995	4995	4995	4995	1
280	20230703	144600	3331671910	4995	4995	4995	4995	0
281	20230703	144500	3331671910	4995	4995	4995	4995	291
282	20230703	144400	3330218365	4995	4995	4995	4995	3804
283	20230703	144300	3311217385	5000	5010	5010	5000	3415
284	20230703	144200	3294142355	5000	5010	5010	5000	203
285	20230703	144100	3293127335	5000	5010	5010	5000	11
286	20230703	144000	3293072315	5000	5000	5000	5000	135
287	20230703	143900	3292397315	5000	5000	5000	5000	651
288	20230703	143800	3289142315	5000	5000	5000	5000	150
289	20230703	143700	3288392315	5000	5000	5000	5000	226
290	20230703	143600	3287262315	5000	5000	5000	5000	43
291	20230703	143500	3287047315	5000	5000	5000	5000	234
292	20230703	143400	3285877315	5010	5010	5010	5000	1211
293	20230703	143300	3279818585	5010	5000	5010	5000	1746
294	20230703	143200	3271071145	5000	5000	5000	5000	6926
295	20230703	143100	3236441145	5000	5000	5000	5000	1257
296	20230703	143000	3230156145	5000	5000	5000	4995	262
297	20230703	142900	3228846170	5000	4995	5000	4995	3335
298	20230703	142800	3212187520	4995	4995	4995	4995	934
299	20230703	142700	3207522190	4990	4990	4990	4990	410
300	20230703	142600	3205476290	4990	4990	4990	4990	209
301	20230703	142500	3204433380	4990	4985	4990	4985	2193
302	20230703	142400	3193495115	4985	4985	4990	4985	103
303	20230703	142300	3192981550	4985	4985	4985	4985	18
304	20230703	142200	3192891820	4985	4985	4985	4985	50
305	20230703	142100	3192642570	4985	4985	4985	4985	134
306	20230703	142000	3191974580	4985	4990	4990	4985	163
307	20230703	141900	3191161320	4980	4980	4980	4980	33
308	20230703	141800	3190996980	4985	4985	4990	4975	1394
309	20230703	141700	3184044320	4985	4990	4990	4985	366
310	20230703	141600	3182218005	4975	4975	4980	4975	160
311	20230703	141500	3181422000	4975	4975	4975	4975	0
312	20230703	141400	3181422000	4975	4975	4975	4975	51
313	20230703	141300	3181168275	4975	4985	4990	4975	371
314	20230703	141200	3179317250	4980	4980	4985	4980	282
315	20230703	141100	3177912840	4980	4980	4980	4980	120
316	20230703	141000	3177315240	4980	4980	4980	4980	0
317	20230703	140900	3177315240	4980	4990	4990	4980	55
318	20230703	140800	3177041325	4995	4990	4995	4990	105
319	20230703	140700	3176517370	4990	4990	4990	4990	1
320	20230703	140600	3176512380	4980	4980	4980	4980	5
321	20230703	140500	3176487480	4980	4990	4990	4980	59
322	20230703	140400	3176193410	4995	4995	4995	4995	0
323	20230703	140300	3176193410	4995	4980	4995	4980	401
324	20230703	140200	3174196415	4980	4980	4980	4980	0
325	20230703	140100	3174196415	4980	4980	4980	4980	1197
326	20230703	140000	3168235355	4980	4980	4980	4980	21
327	20230703	135900	3168130775	4980	4980	4980	4980	0
328	20230703	135800	3168130775	4980	4980	4980	4980	5
329	20230703	135700	3168105875	4975	4990	4990	4975	11347
330	20230703	135600	3111631100	4995	4995	4995	4995	4
331	20230703	135500	3111611120	4995	4990	4995	4990	300
332	20230703	135400	3110113120	4990	4990	4990	4990	198
333	20230703	135300	3109125100	4990	4985	4995	4985	576
334	20230703	135200	3106248640	4985	4985	4985	4985	742
335	20230703	135100	3102549770	4985	4985	4985	4985	800
336	20230703	135000	3098561770	4985	4995	4995	4985	5808
337	20230703	134900	3069551005	5000	4995	5000	4995	1700
338	20230703	134800	3061059500	4995	4995	4995	4995	2405
339	20230703	134700	3049046525	4995	4995	4995	4995	20
340	20230703	134600	3048946625	4995	4995	4995	4995	651
341	20230703	134500	3045694880	4995	4995	4995	4995	0
342	20230703	134400	3045694880	4995	5000	5000	4990	518
343	20230703	134300	3043109385	5000	4990	5000	4990	348
344	20230703	134200	3041372785	4990	4990	4990	4990	500
345	20230703	134100	3038877785	4990	4985	4995	4985	9414
346	20230703	134000	2991910270	4985	4985	4985	4985	0
347	20230703	133900	2991910270	4985	4985	4985	4985	0
348	20230703	133800	2991910270	4985	4985	4985	4985	100
349	20230703	133700	2991411770	4985	4985	4985	4980	363
350	20230703	133600	2989603215	4985	4980	4985	4980	126
351	20230703	133500	2988975610	4985	4985	4985	4985	0
352	20230703	133400	2988975610	4985	4985	4985	4985	6
353	20230703	133300	2988945700	4985	4985	4985	4985	0
354	20230703	133200	2988945700	4985	4985	4985	4985	198
355	20230703	133100	2987958670	4985	4985	4985	4985	364
356	20230703	133000	2986144130	4980	4975	4980	4975	4382
357	20230703	132900	2964343290	4980	4980	4980	4980	1523
358	20230703	132800	2956758750	4980	4980	4980	4980	0
359	20230703	132700	2956758750	4980	4980	4980	4980	110
360	20230703	132600	2956210950	4980	4980	4980	4980	300
361	20230703	132500	2954716950	4985	4985	4985	4985	34
362	20230703	132400	2954547460	4985	4985	4985	4985	57
363	20230703	132300	2954263315	4985	4985	4985	4985	105
364	20230703	132200	2953739890	4990	4985	4990	4980	2051
365	20230703	132100	2943518605	4985	4985	4985	4985	159
366	20230703	132000	2942725990	4985	4985	4985	4985	100
367	20230703	131900	2942227490	4985	4985	4985	4985	0
368	20230703	131800	2942227490	4985	4985	4985	4985	734
369	20230703	131700	2938568500	4985	4985	4985	4985	25
370	20230703	131600	2938443875	4985	4980	4985	4980	19
371	20230703	131500	2938349210	4980	4975	4980	4975	768
372	20230703	131400	2934527615	4975	4975	4980	4975	248
373	20230703	131300	2933293315	4980	4980	4980	4980	52
374	20230703	131200	2933034355	4980	4980	4980	4980	165
375	20230703	131100	2932212655	4980	4980	4980	4980	280
376	20230703	131000	2930818255	4990	4990	4990	4990	0
377	20230703	130900	2930818255	4990	4990	4990	4990	101
378	20230703	130800	2930314265	4990	4990	4990	4990	621
379	20230703	130700	2927215475	4990	4990	4990	4980	1002
380	20230703	130600	2922215505	4990	4990	4990	4990	500
381	20230703	130500	2919720505	4990	4985	4990	4980	1203
382	20230703	130400	2913718045	4985	4985	4985	4985	103
383	20230703	130300	2913204590	4985	4985	4985	4985	693
384	20230703	130200	2909749985	4985	4985	4985	4985	26
385	20230703	130100	2909620375	4990	4990	4990	4990	628
386	20230703	130000	2906486655	4990	4985	4990	4985	2182
387	20230703	125900	2895609380	4985	4985	4985	4985	1700
388	20230703	125800	2887134880	4985	4980	4985	4980	75
389	20230703	125700	2886761375	4980	4980	4980	4980	2
390	20230703	125600	2886751415	4980	4980	4980	4980	229
391	20230703	125500	2885610995	4980	4980	4980	4980	272
392	20230703	125400	2884256435	4980	4980	4980	4980	0
393	20230703	125300	2884256435	4980	4980	4980	4980	246
394	20230703	125200	2883031355	4985	4985	4985	4985	40
395	20230703	125100	2882831955	4985	4975	4985	4975	305
396	20230703	125000	2881313530	4980	4985	4985	4980	1229
397	20230703	124900	2875193100	4985	4985	4985	4985	1312
398	20230703	124800	2868652780	4985	4985	4985	4985	510
399	20230703	124700	2866110430	4990	4985	4990	4985	114
400	20230703	124600	2865541580	4990	4985	4990	4985	275
401	20230703	124500	2864170690	4990	4990	4990	4990	354
402	20230703	124400	2862404230	4990	4990	4995	4990	1962
403	20230703	124300	2852613815	4995	4995	4995	4990	56
404	20230703	124200	2852334115	5000	5000	5000	5000	0
405	20230703	124100	2852334115	5000	4985	5000	4985	1477
406	20230703	124000	2844970965	4985	4995	4995	4985	1100
407	20230703	123900	2839486305	5000	5000	5000	5000	0
408	20230703	123800	2839486305	5000	5000	5000	5000	687
409	20230703	123700	2836051305	5000	5000	5000	5000	2
410	20230703	123600	2836041305	5000	5000	5000	5000	2
411	20230703	123500	2836031305	5000	5000	5000	5000	69
412	20230703	123400	2835686305	5000	5000	5000	5000	0
413	20230703	123300	2835686305	5000	5000	5000	4990	2150
414	20230703	123200	2824956180	5000	5000	5000	4995	26
415	20230703	123100	2824826280	5000	5000	5000	5000	323
416	20230703	123000	2823211280	5000	5000	5000	5000	104
417	20230703	122900	2822691280	4995	5000	5000	4995	528
418	20230703	122800	2820052095	5000	5000	5000	5000	10
419	20230703	122700	2820002095	5010	5010	5010	5010	1498
420	20230703	122600	2812497115	5010	5010	5010	5010	50
421	20230703	122500	2812246615	5010	5010	5010	5010	4
422	20230703	122400	2812226575	5010	4995	5010	4995	1467
423	20230703	122300	2804895625	4995	4995	4995	4995	1
424	20230703	122200	2804890630	4995	4995	4995	4995	134
425	20230703	122100	2804221300	5000	5000	5010	5000	2632
426	20230703	122000	2791061280	5000	5010	5010	5000	6
427	20230703	121900	2791031260	5000	5000	5010	5000	5531
428	20230703	121800	2763375830	5010	5000	5010	5000	3
429	20230703	121700	2763360810	5010	5010	5010	5000	38
430	20230703	121600	2763170530	5000	5000	5000	5000	20
431	20230703	121500	2763070530	5000	5000	5000	5000	309
432	20230703	121400	2761525530	5000	5000	5000	5000	1161
433	20230703	121300	2755720530	5000	5010	5010	5000	821
434	20230703	121200	2751615260	5000	5010	5010	5000	4790
435	20230703	121100	2727662360	5010	5010	5010	5010	507
436	20230703	121000	2725122290	5010	5010	5010	5010	2533
437	20230703	120900	2712431960	5010	5010	5010	5010	32
438	20230703	120800	2712271640	5010	5010	5010	5010	354
439	20230703	120700	2710498100	5010	5020	5020	5010	165
440	20230703	120600	2709671390	5020	5020	5020	5020	447
441	20230703	120500	2707427450	5010	5010	5010	5010	150
442	20230703	120400	2706675950	5020	5020	5020	5020	661
443	20230703	120300	2703357730	5020	5010	5020	5010	509
444	20230703	120200	2700804410	5020	5020	5020	5020	1480
445	20230703	120100	2693374810	5030	5030	5030	5030	0
446	20230703	120000	2693374810	5030	5020	5030	5020	1279
447	20230703	115900	2686952230	5030	5030	5030	5020	730
448	20230703	115800	2683280410	5030	5020	5030	5020	12531
449	20230703	115700	2620260180	5020	5010	5020	5010	3736
450	20230703	115600	2601518550	5020	5020	5020	5010	1879
451	20230703	115500	2592086350	5010	5010	5010	5010	140
452	20230703	115400	2591384950	5010	5010	5010	5010	21
453	20230703	115300	2591279740	5010	5020	5020	5010	333
454	20230703	115200	2589608400	5020	5000	5020	5000	9902
455	20230703	115100	2539992610	5000	5010	5010	5000	1115
456	20230703	115000	2534417510	5000	5010	5010	5000	846
457	20230703	114900	2530183510	5010	5000	5010	4995	2884
458	20230703	114800	2515735525	5000	5000	5000	5000	1080
459	20230703	114700	2510335525	5010	5010	5010	5000	2761
460	20230703	114600	2496525915	5000	5000	5000	5000	29
461	20230703	114500	2496380915	5010	5010	5010	5010	101
462	20230703	114400	2495874905	5000	5000	5010	5000	338
463	20230703	114300	2494184865	5000	5000	5010	4995	1486
464	20230703	114200	2486748530	5000	5000	5000	4995	1861
465	20230703	114100	2477443540	4995	5000	5000	4995	1622
466	20230703	114000	2469333645	5000	5000	5000	5000	5469
467	20230703	113900	2441988645	5000	5000	5000	5000	5000
468	20230703	113800	2416988645	4995	4995	4995	4995	121
469	20230703	113700	2416384250	4990	4995	5000	4990	2380
470	20230703	113600	2404486870	4995	5000	5000	4995	1320
471	20230703	113500	2397888445	4995	4995	5000	4995	836
472	20230703	113400	2393712125	4995	4995	4995	4995	1
473	20230703	113300	2393707130	5000	5000	5000	4995	614
474	20230703	113200	2390638180	5000	5000	5000	4995	2307
475	20230703	113100	2379103190	5000	5000	5000	4995	521
476	20230703	113000	2376498815	4995	5000	5010	4995	1407
477	20230703	112900	2369451980	5010	4995	5010	4995	10549
478	20230703	112800	2316720135	4985	4985	4985	4985	57
479	20230703	112700	2316435990	4985	4990	4995	4985	878
480	20230703	112600	2312054015	4990	4990	4995	4990	198
481	20230703	112500	2311065735	4990	4990	4990	4990	2321
482	20230703	112400	2299483945	4990	4985	4990	4985	538
483	20230703	112300	2296799405	4985	4985	4985	4980	1211
484	20230703	112200	2290763075	4980	4980	4980	4980	55
485	20230703	112100	2290489175	4985	4975	4985	4975	3610
486	20230703	112000	2272518640	4970	4970	4970	4970	531
487	20230703	111900	2269879570	4970	4965	4970	4965	479
488	20230703	111800	2267499845	4965	4965	4970	4965	179
489	20230703	111700	2266610885	4970	4970	4970	4970	39
490	20230703	111600	2266417055	4970	4970	4970	4970	0
491	20230703	111500	2266417055	4970	4970	4970	4970	43
492	20230703	111400	2266203345	4965	4960	4965	4960	13
493	20230703	111300	2266138805	4970	4975	4975	4970	99
494	20230703	111200	2265646770	4970	4970	4970	4970	0
495	20230703	111100	2265646770	4970	4955	4970	4955	2127
496	20230703	111000	2255078250	4955	4955	4955	4955	2170
497	20230703	110900	2244325900	4955	4965	4965	4955	740
498	20230703	110800	2240654475	4965	4960	4965	4960	1257
499	20230703	110700	2234413790	4960	4960	4960	4960	137
500	20230703	110600	2233734270	4960	4960	4960	4960	0
501	20230703	110500	2233734270	4960	4960	4960	4960	486
502	20230703	110400	2231323710	4960	4965	4965	4960	60
503	20230703	110300	2231026060	4965	4965	4965	4960	1903
504	20230703	110200	2221587160	4960	4960	4960	4960	3962
505	20230703	110100	2201935640	4965	4960	4965	4960	255
506	20230703	110000	2200669625	4960	4965	4965	4960	21
507	20230703	105900	2200565460	4960	4960	4965	4955	670
508	20230703	105800	2197244735	4960	4960	4960	4960	21
509	20230703	105700	2197140575	4955	4955	4955	4955	46
510	20230703	105600	2196912645	4955	4955	4955	4955	340
511	20230703	105500	2195227945	4955	4955	4955	4955	537
512	20230703	105400	2192567110	4955	4960	4960	4955	1100
513	20230703	105300	2187115270	4960	4960	4960	4960	8
514	20230703	105200	2187075590	4965	4960	4965	4960	174
515	20230703	105100	2186212540	4955	4960	4960	4955	251
516	20230703	105000	2184967585	4950	4955	4955	4950	500
517	20230703	104900	2182490125	4955	4955	4955	4955	0
518	20230703	104800	2182490125	4955	4955	4955	4955	909
519	20230703	104700	2177986030	4955	4940	4955	4940	635
520	20230703	104600	2174846175	4940	4940	4940	4940	77
521	20230703	104500	2174465795	4940	4940	4960	4940	824
522	20230703	104400	2170387235	4940	4950	4950	4940	2404
523	20230703	104300	2158511335	4965	4950	4965	4940	4256
524	20230703	104200	2137452585	4965	4955	4965	4950	633
525	20230703	104100	2134317665	4950	4960	4960	4950	3215
526	20230703	104000	2118389120	4960	4960	4960	4960	1069
527	20230703	103900	2113086880	4960	4960	4960	4960	2037
528	20230703	103800	2102983360	4960	4960	4970	4960	131
529	20230703	103700	2102333580	4960	4970	4970	4960	609
530	20230703	103600	2099312920	4965	4965	4965	4965	1477
531	20230703	103500	2091979615	4965	4965	4965	4965	893
532	20230703	103400	2087545870	4970	4965	4970	4965	806
533	20230703	103300	2083543560	4970	4970	4970	4970	613
534	20230703	103200	2080496950	4970	4970	4975	4970	1083
535	20230703	103100	2075114110	4975	4975	4975	4970	155
536	20230703	103000	2074343010	4980	4970	4980	4970	67
537	20230703	102900	2074010000	4970	4980	4980	4970	631
538	20230703	102800	2070873820	4980	4970	4980	4970	962
539	20230703	102700	2066084830	4970	4970	4970	4970	2025
540	20230703	102600	2056020580	4965	4965	4970	4965	799
541	20230703	102500	2052052550	4970	4980	4980	4970	8510
542	20230703	102400	2009749390	4980	4980	4980	4975	169
543	20230703	102300	2008907865	4980	4980	4985	4980	506
544	20230703	102200	2006387960	4980	4985	4985	4980	201
545	20230703	102100	2005386475	4985	4980	4985	4980	220
546	20230703	102000	2004290375	4980	4980	4980	4980	50
547	20230703	101900	2004041375	4980	4975	4985	4975	856
548	20230703	101800	1999777750	4985	4985	4985	4985	4
549	20230703	101700	1999757810	4970	4975	4980	4970	7433
550	20230703	101600	1962806970	4980	4975	4980	4970	2173
551	20230703	101500	1952006645	4970	4975	4975	4970	655
552	20230703	101400	1948748515	4975	4980	4985	4975	2146
553	20230703	101300	1938068930	4980	4980	4985	4980	4234
554	20230703	101200	1916972700	4980	4985	4985	4980	28
555	20230703	101100	1916833255	4985	4980	4985	4980	287
556	20230703	101000	1915402995	4980	4980	4980	4980	1187
557	20230703	100900	1909491735	4980	4980	4980	4980	520
558	20230703	100800	1906902135	4980	4985	4990	4980	4113
559	20230703	100700	1886404990	4980	4980	4980	4980	505
560	20230703	100600	1883890090	4980	4980	4980	4975	867
561	20230703	100500	1879573570	4980	4985	4985	4980	580
562	20230703	100400	1876682755	4985	4985	4985	4985	1345
563	20230703	100300	1869977930	4985	4975	4985	4975	2088
564	20230703	100200	1859587770	4975	4985	4985	4975	2137
565	20230703	100100	1848945495	4980	4985	4990	4980	5174
566	20230703	100000	1823173320	4990	4995	4995	4990	347
567	20230703	095900	1821441650	4995	5000	5000	4995	58
568	20230703	095800	1821151915	5000	4995	5000	4995	250
569	20230703	095700	1819902915	4995	4995	4995	4995	928
570	20230703	095600	1815267555	4995	4995	5000	4995	1245
571	20230703	095500	1809047360	4995	4995	5000	4995	170
572	20230703	095400	1808198160	5000	4995	5000	4995	212
573	20230703	095300	1807139210	5000	5000	5000	5000	3109
574	20230703	095200	1791594210	5010	5010	5010	5010	106
575	20230703	095100	1791063150	5000	5010	5010	5000	137
576	20230703	095000	1790378140	5010	5000	5010	5000	1331
577	20230703	094900	1783723130	5000	5000	5000	5000	5240
578	20230703	094800	1757523130	5000	5020	5020	5000	8442
579	20230703	094700	1715296510	5020	5030	5030	5010	1514
580	20230703	094600	1707695780	5030	5020	5040	5020	15025
581	20230703	094500	1632130030	5020	5000	5030	5000	8765
582	20230703	094400	1588178770	5000	5010	5010	5000	2673
583	20230703	094300	1574808200	5000	5010	5010	5000	470
584	20230703	094200	1572453700	5010	5010	5010	5000	1658
585	20230703	094100	1564152010	5010	5010	5020	5010	325
586	20230703	094000	1562521520	5010	5000	5010	4995	6331
587	20230703	093900	1530847860	5000	5000	5000	4995	3446
588	20230703	093800	1513627870	5000	5000	5010	5000	2563
589	20230703	093700	1500812850	5000	4995	5010	4995	473
590	20230703	093600	1498445745	4995	4995	5000	4995	936
591	20230703	093500	1493769940	4995	5000	5020	4995	6317
592	20230703	093400	1462159800	5000	5020	5020	5000	5062
593	20230703	093300	1436835520	5010	5020	5020	5010	1678
594	20230703	093200	1428424810	5010	5030	5030	5010	3615
595	20230703	093100	1410250340	5030	5010	5030	5010	4585
596	20230703	093000	1387248230	5000	4985	5020	4985	26789
597	20230703	092900	1253306590	4985	4990	4995	4985	1357
598	20230703	092800	1246540175	4990	4985	4990	4980	3036
599	20230703	092700	1231402505	4985	4990	4990	4985	1941
600	20230703	092600	1221721620	4980	4980	4980	4980	716
601	20230703	092500	1218155940	4990	4985	4990	4980	691
602	20230703	092400	1214708815	4995	4995	4995	4995	5201
603	20230703	092300	1188729820	4995	4975	4995	4975	8607
604	20230703	092200	1145837055	4970	4995	4995	4970	5649
605	20230703	092100	1117711600	5000	5000	5010	5000	3844
606	20230703	092000	1098491100	5000	4990	5010	4990	8227
607	20230703	091900	1057368940	4990	4990	4995	4975	1205
608	20230703	091800	1051351880	4990	4970	4990	4960	8232
609	20230703	091700	1010429520	4970	4990	4990	4970	1361
610	20230703	091600	1003656495	4990	5000	5000	4960	10868
611	20230703	091500	949490610	5000	5020	5040	5000	11165
612	20230703	091400	893417840	5020	5020	5040	5010	18574
613	20230703	091300	800019900	5030	5020	5040	5000	29055
614	20230703	091200	654170960	5020	5020	5060	5010	20114
615	20230703	091100	552809850	5040	4960	5040	4950	39433
616	20230703	091000	355805800	4960	4930	4960	4930	13417
617	20230703	090900	289391820	4935	4935	4940	4935	5126
618	20230703	090800	264089260	4935	4940	4945	4925	15071
619	20230703	090700	189700450	4940	4895	4960	4895	9756
620	20230703	090600	141693015	4895	4875	4900	4875	3168
621	20230703	090500	126212705	4870	4860	4870	4860	2027
622	20230703	090400	116349615	4865	4850	4865	4840	6643
623	20230703	090300	84134430	4845	4850	4850	4845	3730
624	20230703	090200	66056080	4850	4850	4870	4850	3092
625	20230703	090100	51030075	4855	4875	4880	4850	1395
626	20230703	090000	44231630	4880	4840	4880	4840	8599