KissMeData/356680/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204600	1567880790	5020	5020	5020	5020	6233
3	20230707	204500	1567880790	5020	5020	5020	5020	0
4	20230707	204400	1567880790	5020	5020	5020	5020	0
5	20230707	204300	1567880790	5020	5020	5020	5020	0
6	20230707	204200	1567880790	5020	5020	5020	5020	0
7	20230707	204100	1567880790	5020	5020	5020	5020	0
8	20230707	204000	1567880790	5020	5020	5020	5020	0
9	20230707	203900	1567880790	5020	5020	5020	5020	0
10	20230707	203800	1567880790	5020	5020	5020	5020	0
11	20230707	203700	1567880790	5020	5020	5020	5020	0
12	20230707	203600	1567880790	5020	5020	5020	5020	0
13	20230707	203500	1567880790	5020	5020	5020	5020	0
14	20230707	203400	1567880790	5020	5020	5020	5020	0
15	20230707	203300	1567880790	5020	5020	5020	5020	0
16	20230707	203200	1567880790	5020	5020	5020	5020	0
17	20230707	203100	1567880790	5020	5020	5020	5020	0
18	20230707	203000	1567880790	5020	5020	5020	5020	0
19	20230707	202900	1567880790	5020	5020	5020	5020	0
20	20230707	202800	1567880790	5020	5020	5020	5020	0
21	20230707	202700	1567880790	5020	5020	5020	5020	0
22	20230707	202600	1567880790	5020	5020	5020	5020	0
23	20230707	202500	1567880790	5020	5020	5020	5020	0
24	20230707	202400	1567880790	5020	5020	5020	5020	0
25	20230707	202300	1567880790	5020	5020	5020	5020	0
26	20230707	202200	1567880790	5020	5020	5020	5020	0
27	20230707	202100	1567880790	5020	5020	5020	5020	0
28	20230707	202000	1567880790	5020	5020	5020	5020	0
29	20230707	201900	1567880790	5020	5020	5020	5020	0
30	20230707	201800	1567880790	5020	5020	5020	5020	0
31	20230707	201700	1567880790	5020	5020	5020	5020	0
32	20230707	201600	1567880790	5020	5020	5020	5020	6233
33	20230707	201500	1567880790	5020	5020	5020	5020	0
34	20230707	201400	1567880790	5020	5020	5020	5020	0
35	20230707	201300	1567880790	5020	5020	5020	5020	0
36	20230707	201200	1567880790	5020	5020	5020	5020	0
37	20230707	201100	1567880790	5020	5020	5020	5020	0
38	20230707	201000	1567880790	5020	5020	5020	5020	0
39	20230707	200900	1567880790	5020	5020	5020	5020	0
40	20230707	200800	1567880790	5020	5020	5020	5020	0
41	20230707	200700	1567880790	5020	5020	5020	5020	0
42	20230707	200600	1567880790	5020	5020	5020	5020	0
43	20230707	200500	1567880790	5020	5020	5020	5020	0
44	20230707	200400	1567880790	5020	5020	5020	5020	0
45	20230707	200300	1567880790	5020	5020	5020	5020	0
46	20230707	200200	1567880790	5020	5020	5020	5020	0
47	20230707	200100	1567880790	5020	5020	5020	5020	0
48	20230707	200000	1567880790	5020	5020	5020	5020	0
49	20230707	195900	1567880790	5020	5020	5020	5020	0
50	20230707	195800	1567880790	5020	5020	5020	5020	0
51	20230707	195700	1567880790	5020	5020	5020	5020	0
52	20230707	195600	1567880790	5020	5020	5020	5020	0
53	20230707	195500	1567880790	5020	5020	5020	5020	0
54	20230707	195400	1567880790	5020	5020	5020	5020	0
55	20230707	195300	1567880790	5020	5020	5020	5020	0
56	20230707	195200	1567880790	5020	5020	5020	5020	0
57	20230707	195100	1567880790	5020	5020	5020	5020	0
58	20230707	195000	1567880790	5020	5020	5020	5020	0
59	20230707	194900	1567880790	5020	5020	5020	5020	0
60	20230707	194800	1567880790	5020	5020	5020	5020	0
61	20230707	194700	1567880790	5020	5020	5020	5020	0
62	20230707	194600	1567880790	5020	5020	5020	5020	6233
63	20230707	194500	1567880790	5020	5020	5020	5020	0
64	20230707	194400	1567880790	5020	5020	5020	5020	0
65	20230707	194300	1567880790	5020	5020	5020	5020	0
66	20230707	194200	1567880790	5020	5020	5020	5020	0
67	20230707	194100	1567880790	5020	5020	5020	5020	0
68	20230707	194000	1567880790	5020	5020	5020	5020	0
69	20230707	193900	1567880790	5020	5020	5020	5020	0
70	20230707	193800	1567880790	5020	5020	5020	5020	0
71	20230707	193700	1567880790	5020	5020	5020	5020	0
72	20230707	193600	1567880790	5020	5020	5020	5020	0
73	20230707	193500	1567880790	5020	5020	5020	5020	0
74	20230707	193400	1567880790	5020	5020	5020	5020	0
75	20230707	193300	1567880790	5020	5020	5020	5020	0
76	20230707	193200	1567880790	5020	5020	5020	5020	0
77	20230707	193100	1567880790	5020	5020	5020	5020	0
78	20230707	193000	1567880790	5020	5020	5020	5020	0
79	20230707	192900	1567880790	5020	5020	5020	5020	0
80	20230707	192800	1567880790	5020	5020	5020	5020	0
81	20230707	192700	1567880790	5020	5020	5020	5020	0
82	20230707	192600	1567880790	5020	5020	5020	5020	0
83	20230707	192500	1567880790	5020	5020	5020	5020	0
84	20230707	192400	1567880790	5020	5020	5020	5020	0
85	20230707	192300	1567880790	5020	5020	5020	5020	0
86	20230707	192200	1567880790	5020	5020	5020	5020	0
87	20230707	192100	1567880790	5020	5020	5020	5020	0
88	20230707	192000	1567880790	5020	5020	5020	5020	0
89	20230707	191900	1567880790	5020	5020	5020	5020	0
90	20230707	191800	1567880790	5020	5020	5020	5020	0
91	20230707	191700	1567880790	5020	5020	5020	5020	0
92	20230707	191600	1567880790	5020	5020	5020	5020	6233
93	20230707	191500	1567880790	5020	5020	5020	5020	0
94	20230707	191400	1567880790	5020	5020	5020	5020	0
95	20230707	191300	1567880790	5020	5020	5020	5020	0
96	20230707	191200	1567880790	5020	5020	5020	5020	0
97	20230707	191100	1567880790	5020	5020	5020	5020	0
98	20230707	191000	1567880790	5020	5020	5020	5020	0
99	20230707	190900	1567880790	5020	5020	5020	5020	0
100	20230707	190800	1567880790	5020	5020	5020	5020	0
101	20230707	190700	1567880790	5020	5020	5020	5020	0
102	20230707	190600	1567880790	5020	5020	5020	5020	0
103	20230707	190500	1567880790	5020	5020	5020	5020	0
104	20230707	190400	1567880790	5020	5020	5020	5020	0
105	20230707	190300	1567880790	5020	5020	5020	5020	0
106	20230707	190200	1567880790	5020	5020	5020	5020	0
107	20230707	190100	1567880790	5020	5020	5020	5020	0
108	20230707	190000	1567880790	5020	5020	5020	5020	0
109	20230707	185900	1567880790	5020	5020	5020	5020	0
110	20230707	185800	1567880790	5020	5020	5020	5020	0
111	20230707	185700	1567880790	5020	5020	5020	5020	0
112	20230707	185600	1567880790	5020	5020	5020	5020	0
113	20230707	185500	1567880790	5020	5020	5020	5020	0
114	20230707	185400	1567880790	5020	5020	5020	5020	0
115	20230707	185300	1567880790	5020	5020	5020	5020	0
116	20230707	185200	1567880790	5020	5020	5020	5020	0
117	20230707	185100	1567880790	5020	5020	5020	5020	0
118	20230707	185000	1567880790	5020	5020	5020	5020	0
119	20230707	184900	1567880790	5020	5020	5020	5020	0
120	20230707	184800	1567880790	5020	5020	5020	5020	0
121	20230707	184700	1567880790	5020	5020	5020	5020	0
122	20230707	184600	1567880790	5020	5020	5020	5020	6233
123	20230707	184500	1567880790	5020	5020	5020	5020	0
124	20230707	184400	1567880790	5020	5020	5020	5020	0
125	20230707	184300	1567880790	5020	5020	5020	5020	0
126	20230707	184200	1567880790	5020	5020	5020	5020	0
127	20230707	184100	1567880790	5020	5020	5020	5020	0
128	20230707	184000	1567880790	5020	5020	5020	5020	0
129	20230707	183900	1567880790	5020	5020	5020	5020	0
130	20230707	183800	1567880790	5020	5020	5020	5020	0
131	20230707	183700	1567880790	5020	5020	5020	5020	0
132	20230707	183600	1567880790	5020	5020	5020	5020	0
133	20230707	183500	1567880790	5020	5020	5020	5020	0
134	20230707	183400	1567880790	5020	5020	5020	5020	0
135	20230707	183300	1567880790	5020	5020	5020	5020	0
136	20230707	183200	1567880790	5020	5020	5020	5020	0
137	20230707	183100	1567880790	5020	5020	5020	5020	0
138	20230707	183000	1567880790	5020	5020	5020	5020	0
139	20230707	182900	1567880790	5020	5020	5020	5020	0
140	20230707	182800	1567880790	5020	5020	5020	5020	0
141	20230707	182700	1567880790	5020	5020	5020	5020	0
142	20230707	182600	1567880790	5020	5020	5020	5020	0
143	20230707	182500	1567880790	5020	5020	5020	5020	0
144	20230707	182400	1567880790	5020	5020	5020	5020	0
145	20230707	182300	1567880790	5020	5020	5020	5020	0
146	20230707	182200	1567880790	5020	5020	5020	5020	0
147	20230707	182100	1567880790	5020	5020	5020	5020	0
148	20230707	182000	1567880790	5020	5020	5020	5020	0
149	20230707	181900	1567880790	5020	5020	5020	5020	0
150	20230707	181800	1567880790	5020	5020	5020	5020	0
151	20230707	181700	1567880790	5020	5020	5020	5020	0
152	20230707	181600	1567880790	5020	5020	5020	5020	6233
153	20230707	181500	1567880790	5020	5020	5020	5020	0
154	20230707	181400	1567880790	5020	5020	5020	5020	0
155	20230707	181300	1567880790	5020	5020	5020	5020	0
156	20230707	181200	1567880790	5020	5020	5020	5020	0
157	20230707	181100	1567880790	5020	5020	5020	5020	0
158	20230707	181000	1567880790	5020	5020	5020	5020	0
159	20230707	180900	1567880790	5020	5020	5020	5020	0
160	20230707	180800	1567880790	5020	5020	5020	5020	0
161	20230707	180700	1567880790	5020	5020	5020	5020	0
162	20230707	180600	1567880790	5020	5020	5020	5020	0
163	20230707	180500	1567880790	5020	5020	5020	5020	0
164	20230707	180400	1567880790	5020	5020	5020	5020	0
165	20230707	180300	1567880790	5020	5020	5020	5020	0
166	20230707	180200	1567880790	5020	5020	5020	5020	0
167	20230707	180100	1567880790	5020	5020	5020	5020	0
168	20230707	180000	1567880790	5020	5020	5020	5020	0
169	20230707	175900	1567880790	5020	5020	5020	5020	0
170	20230707	175800	1567880790	5020	5020	5020	5020	0
171	20230707	175700	1567880790	5020	5020	5020	5020	0
172	20230707	175600	1567880790	5020	5020	5020	5020	0
173	20230707	175500	1567880790	5020	5020	5020	5020	0
174	20230707	175400	1567880790	5020	5020	5020	5020	0
175	20230707	175300	1567880790	5020	5020	5020	5020	0
176	20230707	175200	1567880790	5020	5020	5020	5020	0
177	20230707	175100	1567880790	5020	5020	5020	5020	0
178	20230707	175000	1567880790	5020	5020	5020	5020	0
179	20230707	174900	1567880790	5020	5020	5020	5020	0
180	20230707	174800	1567880790	5020	5020	5020	5020	0
181	20230707	174700	1567880790	5020	5020	5020	5020	0
182	20230707	174600	1567880790	5020	5020	5020	5020	6233
183	20230707	174500	1567880790	5020	5020	5020	5020	0
184	20230707	174400	1567880790	5020	5020	5020	5020	0
185	20230707	174300	1567880790	5020	5020	5020	5020	0
186	20230707	174200	1567880790	5020	5020	5020	5020	0
187	20230707	174100	1567880790	5020	5020	5020	5020	0
188	20230707	174000	1567880790	5020	5020	5020	5020	0
189	20230707	173900	1567880790	5020	5020	5020	5020	0
190	20230707	173800	1567880790	5020	5020	5020	5020	0
191	20230707	173700	1567880790	5020	5020	5020	5020	0
192	20230707	173600	1567880790	5020	5020	5020	5020	0
193	20230707	173500	1567880790	5020	5020	5020	5020	0
194	20230707	173400	1567880790	5020	5020	5020	5020	0
195	20230707	173300	1567880790	5020	5020	5020	5020	0
196	20230707	173200	1567880790	5020	5020	5020	5020	0
197	20230707	173100	1567880790	5020	5020	5020	5020	0
198	20230707	173000	1567880790	5020	5020	5020	5020	0
199	20230707	172900	1567880790	5020	5020	5020	5020	0
200	20230707	172800	1567880790	5020	5020	5020	5020	0
201	20230707	172700	1567880790	5020	5020	5020	5020	0
202	20230707	172600	1567880790	5020	5020	5020	5020	0
203	20230707	172500	1567880790	5020	5020	5020	5020	0
204	20230707	172400	1567880790	5020	5020	5020	5020	0
205	20230707	172300	1567880790	5020	5020	5020	5020	0
206	20230707	172200	1567880790	5020	5020	5020	5020	0
207	20230707	172100	1567880790	5020	5020	5020	5020	0
208	20230707	172000	1567880790	5020	5020	5020	5020	0
209	20230707	171900	1567880790	5020	5020	5020	5020	0
210	20230707	171800	1567880790	5020	5020	5020	5020	0
211	20230707	171700	1567880790	5020	5020	5020	5020	0
212	20230707	171600	1567880790	5020	5020	5020	5020	6233
213	20230707	171500	1567880790	5020	5020	5020	5020	0
214	20230707	171400	1567880790	5020	5020	5020	5020	0
215	20230707	171300	1567880790	5020	5020	5020	5020	0
216	20230707	171200	1567880790	5020	5020	5020	5020	0
217	20230707	171100	1567880790	5020	5020	5020	5020	0
218	20230707	171000	1567880790	5020	5020	5020	5020	0
219	20230707	170900	1567880790	5020	5020	5020	5020	0
220	20230707	170800	1567880790	5020	5020	5020	5020	0
221	20230707	170700	1567880790	5020	5020	5020	5020	0
222	20230707	170600	1567880790	5020	5020	5020	5020	0
223	20230707	170500	1567880790	5020	5020	5020	5020	0
224	20230707	170400	1567880790	5020	5020	5020	5020	0
225	20230707	170300	1567880790	5020	5020	5020	5020	0
226	20230707	170200	1567880790	5020	5020	5020	5020	0
227	20230707	170100	1567880790	5020	5020	5020	5020	0
228	20230707	170000	1567880790	5020	5020	5020	5020	0
229	20230707	165900	1567880790	5020	5020	5020	5020	0
230	20230707	165800	1567880790	5020	5020	5020	5020	0
231	20230707	165700	1567880790	5020	5020	5020	5020	0
232	20230707	165600	1567880790	5020	5020	5020	5020	0
233	20230707	165500	1567880790	5020	5020	5020	5020	0
234	20230707	165400	1567880790	5020	5020	5020	5020	0
235	20230707	165300	1567880790	5020	5020	5020	5020	0
236	20230707	165200	1567880790	5020	5020	5020	5020	0
237	20230707	165100	1567880790	5020	5020	5020	5020	0
238	20230707	165000	1567880790	5020	5020	5020	5020	0
239	20230707	164900	1567880790	5020	5020	5020	5020	0
240	20230707	164800	1567880790	5020	5020	5020	5020	0
241	20230707	164700	1567880790	5020	5020	5020	5020	0
242	20230707	164600	1567880790	5020	5020	5020	5020	6233
243	20230707	164500	1567880790	5020	5020	5020	5020	0
244	20230707	164400	1567880790	5020	5020	5020	5020	0
245	20230707	164300	1567880790	5020	5020	5020	5020	0
246	20230707	164200	1567880790	5020	5020	5020	5020	0
247	20230707	164100	1567880790	5020	5020	5020	5020	0
248	20230707	164000	1567880790	5020	5020	5020	5020	0
249	20230707	163900	1567880790	5020	5020	5020	5020	0
250	20230707	163800	1567880790	5020	5020	5020	5020	0
251	20230707	163700	1567880790	5020	5020	5020	5020	0
252	20230707	163600	1567880790	5020	5020	5020	5020	0
253	20230707	163500	1567880790	5020	5020	5020	5020	0
254	20230707	163400	1567880790	5020	5020	5020	5020	0
255	20230707	163300	1567880790	5020	5020	5020	5020	0
256	20230707	163200	1567880790	5020	5020	5020	5020	0
257	20230707	163100	1567880790	5020	5020	5020	5020	0
258	20230707	163000	1567880790	5020	5020	5020	5020	0
259	20230707	162900	1567880790	5020	5020	5020	5020	0
260	20230707	162800	1567880790	5020	5020	5020	5020	0
261	20230707	162700	1567880790	5020	5020	5020	5020	0
262	20230707	162600	1567880790	5020	5020	5020	5020	0
263	20230707	162500	1567880790	5020	5020	5020	5020	0
264	20230707	162400	1567880790	5020	5020	5020	5020	0
265	20230707	162300	1567880790	5020	5020	5020	5020	0
266	20230707	162200	1567880790	5020	5020	5020	5020	0
267	20230707	162100	1567880790	5020	5020	5020	5020	0
268	20230707	162000	1567880790	5020	5020	5020	5020	0
269	20230707	161900	1567880790	5020	5020	5020	5020	0
270	20230707	161800	1567880790	5020	5020	5020	5020	0
271	20230707	161700	1567880790	5020	5020	5020	5020	0
272	20230707	161600	1567880790	5020	5020	5020	5020	6233
273	20230707	161500	1567880790	5020	5020	5020	5020	0
274	20230707	161400	1567880790	5020	5020	5020	5020	0
275	20230707	161300	1567880790	5020	5020	5020	5020	0
276	20230707	161200	1567880790	5020	5020	5020	5020	0
277	20230707	161100	1567880790	5020	5020	5020	5020	0
278	20230707	161000	1567880790	5020	5020	5020	5020	0
279	20230707	160900	1567880790	5020	5020	5020	5020	0
280	20230707	160800	1567880790	5020	5020	5020	5020	0
281	20230707	160700	1567880790	5020	5020	5020	5020	0
282	20230707	160600	1567880790	5020	5020	5020	5020	0
283	20230707	160500	1567880790	5020	5020	5020	5020	0
284	20230707	160400	1567880790	5020	5020	5020	5020	0
285	20230707	160300	1567880790	5020	5020	5020	5020	0
286	20230707	160200	1567880790	5020	5020	5020	5020	0
287	20230707	160100	1567880790	5020	5020	5020	5020	0
288	20230707	160000	1567880790	5020	5020	5020	5020	0
289	20230707	155900	1567880790	5020	5020	5020	5020	0
290	20230707	155800	1567880790	5020	5020	5020	5020	0
291	20230707	155700	1567880790	5020	5020	5020	5020	0
292	20230707	155600	1567880790	5020	5020	5020	5020	0
293	20230707	155500	1567880790	5020	5020	5020	5020	0
294	20230707	155400	1567880790	5020	5020	5020	5020	0
295	20230707	155300	1567880790	5020	5020	5020	5020	0
296	20230707	155200	1567880790	5020	5020	5020	5020	0
297	20230707	155100	1567880790	5020	5020	5020	5020	0
298	20230707	155000	1567880790	5020	5020	5020	5020	0
299	20230707	154900	1567880790	5020	5020	5020	5020	0
300	20230707	154800	1567880790	5020	5020	5020	5020	0
301	20230707	154700	1567880790	5020	5020	5020	5020	0
302	20230707	154600	1567880790	5020	5020	5020	5020	6233
303	20230707	154500	1567880790	5020	5020	5020	5020	0
304	20230707	154400	1567880790	5020	5020	5020	5020	0
305	20230707	154300	1567880790	5020	5020	5020	5020	0
306	20230707	154200	1567880790	5020	5020	5020	5020	0
307	20230707	154100	1567880790	5020	5020	5020	5020	0
308	20230707	154000	1567880790	5020	5020	5020	5020	0
309	20230707	153900	1567880790	5020	5020	5020	5020	0
310	20230707	153800	1567880790	5020	5020	5020	5020	0
311	20230707	153700	1567880790	5020	5020	5020	5020	0
312	20230707	153600	1567880790	5020	5020	5020	5020	0
313	20230707	153500	1567880790	5020	5020	5020	5020	0
314	20230707	153400	1567880790	5020	5020	5020	5020	0
315	20230707	153300	1567880790	5020	5020	5020	5020	0
316	20230707	153200	1567880790	5020	5020	5020	5020	0
317	20230707	153100	1567880790	5020	5020	5020	5020	0
318	20230707	153000	1567880790	5020	5020	5020	5020	6233
319	20230707	152900	1536591130	5020	5020	5020	5020	0
320	20230707	152800	1536591130	5020	5020	5020	5020	0
321	20230707	152700	1536591130	5020	5020	5020	5020	0
322	20230707	152600	1536591130	5020	5020	5020	5020	0
323	20230707	152500	1536591130	5020	5020	5020	5020	0
324	20230707	152400	1536591130	5020	5020	5020	5020	0
325	20230707	152300	1536591130	5020	5020	5020	5020	0
326	20230707	152200	1536591130	5020	5020	5020	5020	0
327	20230707	152100	1536591130	5020	5020	5020	5020	0
328	20230707	152000	1536591130	5020	5020	5020	5020	0
329	20230707	151900	1536591130	5020	5020	5020	5010	2572
330	20230707	151800	1523681190	5010	5020	5020	5000	152
331	20230707	151700	1522918850	5020	5000	5020	4995	964
332	20230707	151600	1518092615	4990	4995	4995	4990	4494
333	20230707	151500	1495661765	4995	4995	4995	4995	0
334	20230707	151400	1495661765	4995	5010	5010	4995	1327
335	20230707	151300	1489031000	5010	5010	5020	5010	502
336	20230707	151200	1486514980	4995	4995	4995	4995	552
337	20230707	151100	1483757740	4995	4995	4995	4995	305
338	20230707	151000	1482234265	4995	4995	4995	4995	124
339	20230707	150900	1481614885	4995	5000	5000	4995	3855
340	20230707	150800	1462344940	5000	5020	5020	5000	2054
341	20230707	150700	1452055240	5010	5020	5020	5010	1876
342	20230707	150600	1442639800	5020	5010	5020	5010	21
343	20230707	150500	1442534390	5020	5020	5020	5010	216
344	20230707	150400	1441451530	5010	5010	5010	5010	83
345	20230707	150300	1441035700	5010	5020	5020	5010	902
346	20230707	150200	1436511680	5020	5020	5020	5020	221
347	20230707	150100	1435402260	5030	5020	5030	5020	1063
348	20230707	150000	1430065490	5020	5030	5030	5020	474
349	20230707	145900	1427685310	5030	5030	5030	5010	2444
350	20230707	145800	1415428900	5030	5020	5030	5020	2
351	20230707	145700	1415418850	5030	5030	5030	5030	100
352	20230707	145600	1414915850	5030	5030	5030	5020	906
353	20230707	145500	1410363680	5030	5030	5030	5020	611
354	20230707	145400	1407291450	5030	5030	5030	5030	90
355	20230707	145300	1406838750	5030	5040	5040	5030	125
356	20230707	145200	1406209770	5050	5050	5050	5050	35
357	20230707	145100	1406033020	5040	5040	5040	5040	1118
358	20230707	145000	1400398300	5040	5040	5040	5040	7
359	20230707	144900	1400363020	5040	5050	5050	5040	611
360	20230707	144800	1397282510	5050	5050	5050	5050	10
361	20230707	144700	1397232010	5050	5010	5050	5000	3430
362	20230707	144600	1379955590	5010	5000	5010	5000	996
363	20230707	144500	1374975280	4995	5010	5010	4995	459
364	20230707	144400	1372682275	5010	5020	5020	4995	1014
365	20230707	144300	1367615705	5000	5020	5020	5000	1189
366	20230707	144200	1361668315	5020	5020	5020	5020	0
367	20230707	144100	1361668315	5020	5020	5020	5020	0
368	20230707	144000	1361668315	5020	5000	5020	4995	589
369	20230707	143900	1358726005	5010	5030	5030	4995	3125
370	20230707	143800	1343103645	5030	5030	5030	5030	94
371	20230707	143700	1342630825	5030	5030	5030	5030	0
372	20230707	143600	1342630825	5030	5030	5030	5000	2029
373	20230707	143500	1332466935	5030	5030	5030	5030	106
374	20230707	143400	1331933755	5030	5030	5030	5030	0
375	20230707	143300	1331933755	5030	5040	5040	5030	1354
376	20230707	143200	1325122375	5030	5050	5060	5030	1738
377	20230707	143100	1316361185	5030	5030	5030	5030	501
378	20230707	143000	1313841155	5050	5060	5060	5050	388
379	20230707	142900	1311881735	5050	5070	5080	5050	1745
380	20230707	142800	1303041905	5070	5060	5080	5060	9368
381	20230707	142700	1255488275	5050	5060	5060	5050	283
382	20230707	142600	1254057675	5060	5060	5080	5060	6051
383	20230707	142500	1223375175	5060	5040	5060	5020	5777
384	20230707	142400	1194243935	5040	5030	5040	5030	1121
385	20230707	142300	1188594205	5030	5040	5040	5030	737
386	20230707	142200	1184880935	5040	5030	5040	5030	1375
387	20230707	142100	1177959685	5030	5030	5040	5020	953
388	20230707	142000	1173167215	5030	5010	5030	5010	1649
389	20230707	141900	1164889655	4990	4990	5000	4990	12354
390	20230707	141800	1103166545	4985	4985	4985	4985	189
391	20230707	141700	1102224380	4980	4985	4985	4980	1103
392	20230707	141600	1096731420	4985	4985	4985	4985	6
393	20230707	141500	1096701510	4985	4995	4995	4980	1902
394	20230707	141400	1087218710	4990	4995	4995	4990	375
395	20230707	141300	1085345590	4985	4985	4985	4985	0
396	20230707	141200	1085345590	4985	4985	4985	4985	52
397	20230707	141100	1085086370	4985	4990	4990	4985	413
398	20230707	141000	1083025665	4990	4995	4995	4990	567
399	20230707	140900	1080196250	4995	4995	4995	4995	166
400	20230707	140800	1079367080	4995	4995	4995	4995	92
401	20230707	140700	1078907540	4990	4985	4990	4985	11
402	20230707	140600	1078852700	4985	4985	4985	4985	1074
403	20230707	140500	1073498810	4990	4990	4990	4990	76
404	20230707	140400	1073119570	4995	4995	4995	4995	13
405	20230707	140300	1073054635	4990	4990	4990	4990	1000
406	20230707	140200	1068064635	4985	4985	4985	4985	320
407	20230707	140100	1066469435	4985	4985	4985	4985	0
408	20230707	140000	1066469435	4985	4985	4985	4985	0
409	20230707	135900	1066469435	4985	4985	4985	4985	343
410	20230707	135800	1064759580	4990	4995	4995	4990	500
411	20230707	135700	1062264415	5000	5000	5000	5000	100
412	20230707	135600	1061764415	5000	5000	5000	5000	74
413	20230707	135500	1061394415	4995	4995	4995	4995	93
414	20230707	135400	1060929880	4995	4995	4995	4995	79
415	20230707	135300	1060535275	4995	4995	4995	4995	158
416	20230707	135200	1059746065	4995	4995	4995	4995	91
417	20230707	135100	1059291520	4995	4995	4995	4995	104
418	20230707	135000	1058772040	4995	4995	4995	4995	1
419	20230707	134900	1058767045	4995	4995	4995	4995	0
420	20230707	134800	1058767045	4995	4995	4995	4995	0
421	20230707	134700	1058767045	4995	4995	4995	4995	0
422	20230707	134600	1058767045	4995	4980	4995	4980	3380
423	20230707	134500	1041904645	4980	4985	4985	4980	3050
424	20230707	134400	1026715115	4985	4985	4985	4985	0
425	20230707	134300	1026715115	4985	4985	4985	4985	0
426	20230707	134200	1026715115	4985	4985	4985	4985	142
427	20230707	134100	1026007245	4990	4990	4990	4990	0
428	20230707	134000	1026007245	4990	4990	4990	4990	350
429	20230707	133900	1024260745	4990	4995	4995	4990	7
430	20230707	133800	1024225805	4995	4995	4995	4995	196
431	20230707	133700	1023246785	4995	4995	4995	4995	2
432	20230707	133600	1023236795	4980	4985	4985	4980	3200
433	20230707	133500	1007299835	4985	4995	4995	4985	193
434	20230707	133400	1006336800	4990	4990	4990	4990	0
435	20230707	133300	1006336800	4990	4995	4995	4990	80
436	20230707	133200	1005937230	4990	4990	4995	4990	204
437	20230707	133100	1004918270	4995	4995	4995	4995	20
438	20230707	133000	1004818370	4995	4985	4995	4985	452
439	20230707	132900	1002564750	4990	4990	4990	4990	20
440	20230707	132800	1002464950	4995	4995	4995	4985	182
441	20230707	132700	1001556860	4985	4985	5000	4985	253
442	20230707	132600	1000295505	5000	5000	5000	5000	0
443	20230707	132500	1000295505	5000	4980	5000	4980	402
444	20230707	132400	998285545	4980	4980	4985	4980	207
445	20230707	132300	997254610	4980	4985	4985	4980	1768
446	20230707	132200	988447290	4985	4990	4990	4985	1200
447	20230707	132100	982463715	4990	4990	4990	4990	32
448	20230707	132000	982304035	4990	4990	4990	4990	3
449	20230707	131900	982289065	5010	5000	5010	5000	71
450	20230707	131800	981934055	5000	5000	5000	5000	0
451	20230707	131700	981934055	5000	5000	5000	5000	967
452	20230707	131600	977099055	5000	5000	5000	5000	34
453	20230707	131500	976929055	4990	4995	4995	4990	1860
454	20230707	131400	967639355	4995	5010	5010	4995	610
455	20230707	131300	964592390	5000	5000	5000	5000	0
456	20230707	131200	964592390	5000	5000	5000	5000	213
457	20230707	131100	963527390	5000	5000	5000	5000	356
458	20230707	131000	961747390	5010	5010	5010	5010	2
459	20230707	130900	961737370	5010	5010	5010	5010	0
460	20230707	130800	961737370	5010	5010	5010	5010	0
461	20230707	130700	961737370	5010	5010	5010	5010	0
462	20230707	130600	961737370	5010	5000	5010	5000	105
463	20230707	130500	961211530	5010	5010	5010	5010	32
464	20230707	130400	961051210	4995	4995	4995	4995	205
465	20230707	130300	960027235	4995	4995	4995	4995	205
466	20230707	130200	959003260	5000	5020	5020	5000	330
467	20230707	130100	957352660	5000	5000	5000	5000	44
468	20230707	130000	957132660	5020	5010	5020	5010	301
469	20230707	125900	955624640	5010	5010	5010	5010	286
470	20230707	125800	954191780	5010	5010	5010	5010	74
471	20230707	125700	953821040	5000	5000	5000	5000	254
472	20230707	125600	952551040	5000	5000	5000	5000	2
473	20230707	125500	952541040	5000	5000	5000	5000	1
474	20230707	125400	952536040	4990	4990	4990	4990	129
475	20230707	125300	951892330	4990	4990	4990	4990	1274
476	20230707	125200	945535070	4990	5000	5000	4990	147
477	20230707	125100	944800670	5020	5000	5020	4990	543
478	20230707	125000	942090365	5000	5000	5000	5000	3
479	20230707	124900	942075365	5000	5000	5000	5000	0
480	20230707	124800	942075365	5000	5000	5000	5000	1000
481	20230707	124700	937075365	5020	5000	5020	5000	165
482	20230707	124600	936248885	4990	4990	4990	4990	0
483	20230707	124500	936248885	4990	4990	4990	4990	1005
484	20230707	124400	931233935	4990	4990	4990	4990	9
485	20230707	124300	931189025	4990	4990	4990	4990	528
486	20230707	124200	928554305	4990	4990	4990	4985	1129
487	20230707	124100	922922440	4990	4990	4990	4990	25
488	20230707	124000	922797690	4990	4990	4990	4990	500
489	20230707	123900	920302690	4990	4990	4990	4990	14
490	20230707	123800	920232830	5000	5000	5000	5000	2
491	20230707	123700	920222830	4985	4985	4985	4985	252
492	20230707	123600	918966610	5000	5000	5000	5000	1
493	20230707	123500	918961610	5020	5020	5020	5020	74
494	20230707	123400	918590130	5020	5020	5020	5020	501
495	20230707	123300	916075110	5020	5020	5020	5020	1
496	20230707	123200	916070090	4980	5020	5020	4980	3506
497	20230707	123100	898579330	5030	5030	5030	5030	0
498	20230707	123000	898579330	5030	5020	5030	5020	60
499	20230707	122900	898277590	5000	5010	5010	5000	2016
500	20230707	122800	888192430	5010	5030	5030	5010	923
501	20230707	122700	883567560	5040	5040	5040	5040	20
502	20230707	122600	883466760	5040	5040	5040	5040	96
503	20230707	122500	882982920	5040	5040	5040	5040	0
504	20230707	122400	882982920	5040	5020	5040	5020	4083
505	20230707	122300	862456690	5030	5030	5030	5030	778
506	20230707	122200	858543350	5030	4985	5030	4985	3540
507	20230707	122100	840739980	5020	5020	5020	5020	1144
508	20230707	122000	834997100	5020	5020	5020	5020	1
509	20230707	121900	834992080	5020	5020	5020	5020	1
510	20230707	121800	834987060	4985	4985	4985	4985	6
511	20230707	121700	834957150	4985	5000	5030	4980	252
512	20230707	121600	833701420	5030	5020	5030	5020	300
513	20230707	121500	832193420	5030	5030	5030	5030	100
514	20230707	121400	831690420	5030	5030	5030	5030	0
515	20230707	121300	831690420	5030	5030	5030	5030	0
516	20230707	121200	831690420	5030	5030	5030	5030	1
517	20230707	121100	831685390	5020	4995	5020	4995	4122
518	20230707	121000	811009500	4970	4970	4970	4970	1000
519	20230707	120900	806039500	4970	4970	4970	4970	94
520	20230707	120800	805572320	4995	4970	4995	4970	863
521	20230707	120700	801269325	4970	4970	4970	4970	70
522	20230707	120600	800921425	4970	4970	4970	4970	30
523	20230707	120500	800772325	4970	4980	4980	4970	41
524	20230707	120400	800568360	4980	4980	4980	4980	0
525	20230707	120300	800568360	4980	4980	4980	4980	32
526	20230707	120200	800409000	4985	4985	4985	4985	31
527	20230707	120100	800254465	4980	4980	4980	4980	0
528	20230707	120000	800254465	4980	4985	4985	4980	83
529	20230707	115900	799840860	4985	4990	4990	4985	29
530	20230707	115800	799696290	4995	4990	4995	4990	34
531	20230707	115700	799526605	4995	4995	4995	4995	1
532	20230707	115600	799521610	4990	4995	4995	4990	5
533	20230707	115500	799496640	4995	4995	4995	4995	5
534	20230707	115400	799471665	4995	4990	4995	4990	76
535	20230707	115300	799092320	4980	4995	4995	4980	642
536	20230707	115200	795893565	4980	4980	4980	4980	0
537	20230707	115100	795893565	4980	4980	4980	4980	570
538	20230707	115000	793054965	4975	4975	4975	4975	0
539	20230707	114900	793054965	4975	4975	4975	4975	200
540	20230707	114800	792059965	4995	4995	4995	4995	0
541	20230707	114700	792059965	4995	4975	4995	4975	53
542	20230707	114600	791796270	4970	4995	4995	4970	435
543	20230707	114500	789634195	4970	4970	4970	4970	90
544	20230707	114400	789186895	4995	4995	4995	4995	1
545	20230707	114300	789181900	4970	4970	4970	4970	20
546	20230707	114200	789082500	4970	4970	4970	4970	0
547	20230707	114100	789082500	4970	4970	4970	4970	200
548	20230707	114000	788088500	5000	5000	5000	5000	1
549	20230707	113900	788083500	4970	4995	4995	4970	2008
550	20230707	113800	778074950	5000	5000	5000	5000	0
551	20230707	113700	778074950	5000	5000	5000	5000	0
552	20230707	113600	778074950	5000	4990	5000	4990	1194
553	20230707	113500	772115890	5010	5010	5010	5010	93
554	20230707	113400	771649960	5000	5000	5000	5000	0
555	20230707	113300	771649960	5000	5000	5000	5000	1
556	20230707	113200	771644960	5000	5000	5000	5000	225
557	20230707	113100	770519960	5000	4995	5000	4995	199
558	20230707	113000	769525580	4995	4995	4995	4995	0
559	20230707	112900	769525580	4995	4995	4995	4995	161
560	20230707	112800	768721385	4995	5000	5000	4990	330
561	20230707	112700	767071920	5010	5010	5010	5010	254
562	20230707	112600	765799380	5010	5010	5010	5010	1
563	20230707	112500	765794370	5010	5010	5010	5000	515
564	20230707	112400	763217610	5010	5020	5020	5010	20
565	20230707	112300	763117310	5020	5010	5020	5010	77
566	20230707	112200	762730800	5020	5020	5020	5020	0
567	20230707	112100	762730800	5020	5020	5020	5020	0
568	20230707	112000	762730800	5020	4995	5020	4990	1495
569	20230707	111900	755270150	4990	4990	4990	4990	0
570	20230707	111800	755270150	4990	4990	4990	4990	5
571	20230707	111700	755245200	4985	4985	4985	4985	200
572	20230707	111600	754248200	4990	4990	4990	4990	1113
573	20230707	111500	748694330	4995	4995	4995	4995	154
574	20230707	111400	747925100	4995	4995	4995	4995	654
575	20230707	111300	744658370	5000	5010	5010	5000	397
576	20230707	111200	742673180	5020	5010	5020	5000	3001
577	20230707	111100	727655650	5020	5020	5020	5020	89
578	20230707	111000	727208870	5020	5030	5030	5020	251
579	20230707	110900	725948840	5030	5030	5030	5030	10
580	20230707	110800	725898540	5030	5030	5030	5030	75
581	20230707	110700	725521290	5030	5030	5030	5030	292
582	20230707	110600	724052530	5030	5030	5030	5030	883
583	20230707	110500	719611040	5030	5030	5030	5030	50
584	20230707	110400	719359540	5030	5030	5030	5030	110
585	20230707	110300	718806240	5020	5030	5030	5020	99
586	20230707	110200	718308460	5030	5030	5030	5030	30
587	20230707	110100	718157560	5040	5040	5040	5000	3140
588	20230707	110000	702404920	5030	5030	5030	5030	545
589	20230707	105900	699663570	5020	5040	5040	5020	2160
590	20230707	105800	688786230	5030	5010	5030	5010	2150
591	20230707	105700	677974590	5020	5000	5020	5000	537
592	20230707	105600	675283800	5020	5010	5020	5000	414
593	20230707	105500	673207050	5010	5010	5010	5010	24
594	20230707	105400	673086810	5010	5010	5010	5010	78
595	20230707	105300	672696030	5010	4995	5010	4980	940
596	20230707	105200	667996300	4995	4975	4995	4975	91
597	20230707	105100	667543535	4995	4990	4995	4975	297
598	20230707	105000	666061575	4990	5000	5000	4990	457
599	20230707	104900	663778515	4995	4995	4995	4995	145
600	20230707	104800	663054240	4995	4995	4995	4995	70
601	20230707	104700	662704590	5000	5010	5010	5000	433
602	20230707	104600	660539090	5010	4985	5010	4985	4253
603	20230707	104500	639278240	4980	4955	4980	4955	1121
604	20230707	104400	633699440	4950	4950	4950	4950	0
605	20230707	104300	633699440	4950	4950	4980	4950	196
606	20230707	104200	632729210	4955	4980	4980	4955	792
607	20230707	104100	628795450	4975	4990	4990	4975	1248
608	20230707	104000	622578560	4990	4990	4990	4990	0
609	20230707	103900	622578560	4990	4990	4990	4990	20
610	20230707	103800	622478760	4995	5000	5000	4995	479
611	20230707	103700	620085785	4995	4995	4995	4995	250
612	20230707	103600	618837035	4995	4995	4995	4995	2
613	20230707	103500	618827045	4990	4990	4990	4990	25
614	20230707	103400	618702295	4990	4990	4990	4990	193
615	20230707	103300	617739225	4995	4995	4995	4995	0
616	20230707	103200	617739225	4995	5000	5000	4995	2
617	20230707	103100	617729230	4985	5000	5000	4985	474
618	20230707	103000	615366230	5000	4995	5000	4990	2232
619	20230707	102900	604221470	4990	4990	4990	4990	576
620	20230707	102800	601347230	4990	4995	4995	4990	227
621	20230707	102700	600213995	4995	4995	4995	4995	314
622	20230707	102600	598645565	4995	4980	4995	4980	2657
623	20230707	102500	585392455	4985	4970	4985	4970	1103
624	20230707	102400	579899100	4970	4970	4970	4970	285
625	20230707	102300	578482650	4970	4970	4970	4970	116
626	20230707	102200	577906130	4965	4965	4965	4965	307
627	20230707	102100	576381875	4935	4970	4970	4935	1796
628	20230707	102000	567512015	4965	4965	4965	4965	403
629	20230707	101900	565511120	4940	4940	4940	4940	2
630	20230707	101800	565501240	4965	4935	4965	4930	642
631	20230707	101700	562318550	4930	4965	4965	4930	2186
632	20230707	101600	551507240	4960	4960	4960	4960	447
633	20230707	101500	549290120	4960	4965	4965	4960	1355
634	20230707	101400	542564100	4965	4930	4965	4930	1312
635	20230707	101300	536092990	4930	4920	4930	4920	2267
636	20230707	101200	524918510	4910	4920	4920	4910	73
637	20230707	101100	524559860	4920	4920	4920	4920	10
638	20230707	101000	524510660	4930	4910	4930	4900	1226
639	20230707	100900	518499425	4930	4930	4930	4930	117
640	20230707	100800	517922615	4915	4915	4915	4915	0
641	20230707	100700	517922615	4915	4930	4930	4915	1200
642	20230707	100600	512009240	4925	4930	4930	4925	2
643	20230707	100500	511999385	4930	4915	4930	4910	678
644	20230707	100400	508663285	4920	4905	4925	4905	1043
645	20230707	100300	503536120	4900	4920	4920	4900	588
646	20230707	100200	500653450	4910	4910	4935	4900	10309
647	20230707	100100	450080325	4905	4930	4935	4905	1366
648	20230707	100000	443368240	4930	4935	4935	4930	1059
649	20230707	095900	438142915	4940	4945	4945	4940	1009
650	20230707	095800	433155865	4945	4945	4950	4940	377
651	20230707	095700	431291195	4950	4970	4970	4950	555
652	20230707	095600	428533865	4975	4980	4980	4945	245
653	20230707	095500	427319140	4980	4960	4980	4960	1373
654	20230707	095400	420509040	4960	4995	4995	4960	112
655	20230707	095300	419949980	4995	4990	4995	4960	243
656	20230707	095200	418737465	4990	4990	4990	4990	0
657	20230707	095100	418737465	4990	4965	4990	4965	10
658	20230707	095000	418687740	4945	4950	4950	4945	1303
659	20230707	094900	412244300	4950	4955	4955	4945	1212
660	20230707	094800	406243450	4955	4970	4970	4955	476
661	20230707	094700	403883130	4975	4975	4980	4955	109
662	20230707	094600	403341680	4980	4985	4985	4980	431
663	20230707	094500	401193705	4990	4995	5000	4990	293
664	20230707	094400	399729585	5000	5000	5000	4995	1137
665	20230707	094300	394044710	5000	5020	5020	4995	2015
666	20230707	094200	383969400	5000	5030	5030	5000	2254
667	20230707	094100	372673810	5030	5020	5030	5020	82
668	20230707	094000	372261670	5030	5020	5030	5020	858
669	20230707	093900	367947010	5030	5020	5030	5000	11
670	20230707	093800	367891920	5030	5030	5030	5010	1539
671	20230707	093700	360168680	5030	5030	5030	5030	265
672	20230707	093600	358835730	5030	5030	5030	5020	336
673	20230707	093500	357148660	5040	5030	5040	5030	619
674	20230707	093400	354032480	5030	5020	5030	5020	1697
675	20230707	093300	345506420	5020	5020	5040	5010	3185
676	20230707	093200	329499580	5020	5010	5020	5010	874
677	20230707	093100	325120100	5000	4995	5000	4995	149
678	20230707	093000	324375400	5000	5010	5010	5000	1250
679	20230707	092900	318122900	5010	5010	5010	5010	20
680	20230707	092800	318022700	5010	5010	5020	5000	1320
681	20230707	092700	311406670	5020	5000	5020	5000	1240
682	20230707	092600	305197230	5000	4975	5000	4975	3441
683	20230707	092500	288039135	4970	4955	4970	4950	413
684	20230707	092400	285992275	4950	4970	4970	4950	773
685	20230707	092300	282157010	4970	4970	4970	4950	211
686	20230707	092200	281112520	4945	4955	4970	4945	3160
687	20230707	092100	265471955	4950	4965	4965	4950	607
688	20230707	092000	262458865	4965	4975	4975	4965	1007
689	20230707	091900	257451300	4980	4980	4980	4980	334
690	20230707	091800	255787980	4980	4980	4980	4980	0
691	20230707	091700	255787980	4980	4990	4990	4975	1322
692	20230707	091600	249192780	4990	4950	4990	4945	1671
693	20230707	091500	240926710	4995	5000	5000	4875	16015
694	20230707	091400	161889970	4995	5010	5010	4995	3109
695	20230707	091300	146345960	5010	5020	5020	5010	945
696	20230707	091200	141610770	5010	5020	5020	5010	493
697	20230707	091100	139140810	5020	5030	5030	5010	903
698	20230707	091000	134607270	5030	5030	5030	5030	207
699	20230707	090900	133566060	5010	5050	5050	4995	1074
700	20230707	090800	128155140	5050	5030	5050	5030	1399
701	20230707	090700	121099750	5030	4990	5040	4990	7518
702	20230707	090600	83417630	4990	5000	5000	4990	617
703	20230707	090500	80334575	5000	5010	5020	5000	1042
704	20230707	090400	75112555	5010	4980	5010	4980	963
705	20230707	090300	70303965	4960	4960	4960	4955	514
706	20230707	090200	67756055	4980	4960	4980	4960	400
707	20230707	090100	65768310	4960	4945	4960	4945	2212
708	20230707	090000	54815375	4945	4980	4980	4945	10999