KissMeData/044960/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	191600	1889180940	4990	4990	4990	4990	5361
3	20230727	191500	1889180940	4990	4990	4990	4990	0
4	20230727	191400	1889180940	4990	4990	4990	4990	0
5	20230727	191300	1889180940	4990	4990	4990	4990	0
6	20230727	191200	1889180940	4990	4990	4990	4990	0
7	20230727	191100	1889180940	4990	4990	4990	4990	0
8	20230727	191000	1889180940	4990	4990	4990	4990	0
9	20230727	190900	1889180940	4990	4990	4990	4990	0
10	20230727	190800	1889180940	4990	4990	4990	4990	0
11	20230727	190700	1889180940	4990	4990	4990	4990	0
12	20230727	190600	1889180940	4990	4990	4990	4990	0
13	20230727	190500	1889180940	4990	4990	4990	4990	0
14	20230727	190400	1889180940	4990	4990	4990	4990	0
15	20230727	190300	1889180940	4990	4990	4990	4990	0
16	20230727	190200	1889180940	4990	4990	4990	4990	0
17	20230727	190100	1889180940	4990	4990	4990	4990	0
18	20230727	190000	1889180940	4990	4990	4990	4990	0
19	20230727	185900	1889180940	4990	4990	4990	4990	0
20	20230727	185800	1889180940	4990	4990	4990	4990	0
21	20230727	185700	1889180940	4990	4990	4990	4990	0
22	20230727	185600	1889180940	4990	4990	4990	4990	0
23	20230727	185500	1889180940	4990	4990	4990	4990	0
24	20230727	185400	1889180940	4990	4990	4990	4990	0
25	20230727	185300	1889180940	4990	4990	4990	4990	0
26	20230727	185200	1889180940	4990	4990	4990	4990	0
27	20230727	185100	1889180940	4990	4990	4990	4990	0
28	20230727	185000	1889180940	4990	4990	4990	4990	0
29	20230727	184900	1889180940	4990	4990	4990	4990	0
30	20230727	184800	1889180940	4990	4990	4990	4990	0
31	20230727	184700	1889180940	4990	4990	4990	4990	0
32	20230727	184600	1889180940	4990	4990	4990	4990	5361
33	20230727	184500	1889180940	4990	4990	4990	4990	0
34	20230727	184400	1889180940	4990	4990	4990	4990	0
35	20230727	184300	1889180940	4990	4990	4990	4990	0
36	20230727	184200	1889180940	4990	4990	4990	4990	0
37	20230727	184100	1889180940	4990	4990	4990	4990	0
38	20230727	184000	1889180940	4990	4990	4990	4990	0
39	20230727	183900	1889180940	4990	4990	4990	4990	0
40	20230727	183800	1889180940	4990	4990	4990	4990	0
41	20230727	183700	1889180940	4990	4990	4990	4990	0
42	20230727	183600	1889180940	4990	4990	4990	4990	0
43	20230727	183500	1889180940	4990	4990	4990	4990	0
44	20230727	183400	1889180940	4990	4990	4990	4990	0
45	20230727	183300	1889180940	4990	4990	4990	4990	0
46	20230727	183200	1889180940	4990	4990	4990	4990	0
47	20230727	183100	1889180940	4990	4990	4990	4990	0
48	20230727	183000	1889180940	4990	4990	4990	4990	0
49	20230727	182900	1889180940	4990	4990	4990	4990	0
50	20230727	182800	1889180940	4990	4990	4990	4990	0
51	20230727	182700	1889180940	4990	4990	4990	4990	0
52	20230727	182600	1889180940	4990	4990	4990	4990	0
53	20230727	182500	1889180940	4990	4990	4990	4990	0
54	20230727	182400	1889180940	4990	4990	4990	4990	0
55	20230727	182300	1889180940	4990	4990	4990	4990	0
56	20230727	182200	1889180940	4990	4990	4990	4990	0
57	20230727	182100	1889180940	4990	4990	4990	4990	0
58	20230727	182000	1889180940	4990	4990	4990	4990	0
59	20230727	181900	1889180940	4990	4990	4990	4990	0
60	20230727	181800	1889180940	4990	4990	4990	4990	0
61	20230727	181700	1889180940	4990	4990	4990	4990	0
62	20230727	181600	1889180940	4990	4990	4990	4990	5361
63	20230727	181500	1889180940	4990	4990	4990	4990	0
64	20230727	181400	1889180940	4990	4990	4990	4990	0
65	20230727	181300	1889180940	4990	4990	4990	4990	0
66	20230727	181200	1889180940	4990	4990	4990	4990	0
67	20230727	181100	1889180940	4990	4990	4990	4990	0
68	20230727	181000	1889180940	4990	4990	4990	4990	0
69	20230727	180900	1889180940	4990	4990	4990	4990	0
70	20230727	180800	1889180940	4990	4990	4990	4990	0
71	20230727	180700	1889180940	4990	4990	4990	4990	0
72	20230727	180600	1889180940	4990	4990	4990	4990	0
73	20230727	180500	1889180940	4990	4990	4990	4990	0
74	20230727	180400	1889180940	4990	4990	4990	4990	0
75	20230727	180300	1889180940	4990	4990	4990	4990	0
76	20230727	180200	1889180940	4990	4990	4990	4990	0
77	20230727	180100	1889180940	4990	4990	4990	4990	0
78	20230727	180000	1889180940	4990	4990	4990	4990	0
79	20230727	175900	1889180940	4990	4990	4990	4990	0
80	20230727	175800	1889180940	4990	4990	4990	4990	0
81	20230727	175700	1889180940	4990	4990	4990	4990	0
82	20230727	175600	1889180940	4990	4990	4990	4990	0
83	20230727	175500	1889180940	4990	4990	4990	4990	0
84	20230727	175400	1889180940	4990	4990	4990	4990	0
85	20230727	175300	1889180940	4990	4990	4990	4990	0
86	20230727	175200	1889180940	4990	4990	4990	4990	0
87	20230727	175100	1889180940	4990	4990	4990	4990	0
88	20230727	175000	1889180940	4990	4990	4990	4990	0
89	20230727	174900	1889180940	4990	4990	4990	4990	0
90	20230727	174800	1889180940	4990	4990	4990	4990	0
91	20230727	174700	1889180940	4990	4990	4990	4990	0
92	20230727	174600	1889180940	4990	4990	4990	4990	5361
93	20230727	174500	1889180940	4990	4990	4990	4990	0
94	20230727	174400	1889180940	4990	4990	4990	4990	0
95	20230727	174300	1889180940	4990	4990	4990	4990	0
96	20230727	174200	1889180940	4990	4990	4990	4990	0
97	20230727	174100	1889180940	4990	4990	4990	4990	0
98	20230727	174000	1889180940	4990	4990	4990	4990	0
99	20230727	173900	1889180940	4990	4990	4990	4990	0
100	20230727	173800	1889180940	4990	4990	4990	4990	0
101	20230727	173700	1889180940	4990	4990	4990	4990	0
102	20230727	173600	1889180940	4990	4990	4990	4990	0
103	20230727	173500	1889180940	4990	4990	4990	4990	0
104	20230727	173400	1889180940	4990	4990	4990	4990	0
105	20230727	173300	1889180940	4990	4990	4990	4990	0
106	20230727	173200	1889180940	4990	4990	4990	4990	0
107	20230727	173100	1889180940	4990	4990	4990	4990	0
108	20230727	173000	1889180940	4990	4990	4990	4990	0
109	20230727	172900	1889180940	4990	4990	4990	4990	0
110	20230727	172800	1889180940	4990	4990	4990	4990	0
111	20230727	172700	1889180940	4990	4990	4990	4990	0
112	20230727	172600	1889180940	4990	4990	4990	4990	0
113	20230727	172500	1889180940	4990	4990	4990	4990	0
114	20230727	172400	1889180940	4990	4990	4990	4990	0
115	20230727	172300	1889180940	4990	4990	4990	4990	0
116	20230727	172200	1889180940	4990	4990	4990	4990	0
117	20230727	172100	1889180940	4990	4990	4990	4990	0
118	20230727	172000	1889180940	4990	4990	4990	4990	0
119	20230727	171900	1889180940	4990	4990	4990	4990	0
120	20230727	171800	1889180940	4990	4990	4990	4990	0
121	20230727	171700	1889180940	4990	4990	4990	4990	0
122	20230727	171600	1889180940	4990	4990	4990	4990	5361
123	20230727	171500	1889180940	4990	4990	4990	4990	0
124	20230727	171400	1889180940	4990	4990	4990	4990	0
125	20230727	171300	1889180940	4990	4990	4990	4990	0
126	20230727	171200	1889180940	4990	4990	4990	4990	0
127	20230727	171100	1889180940	4990	4990	4990	4990	0
128	20230727	171000	1889180940	4990	4990	4990	4990	0
129	20230727	170900	1889180940	4990	4990	4990	4990	0
130	20230727	170800	1889180940	4990	4990	4990	4990	0
131	20230727	170700	1889180940	4990	4990	4990	4990	0
132	20230727	170600	1889180940	4990	4990	4990	4990	0
133	20230727	170500	1889180940	4990	4990	4990	4990	0
134	20230727	170400	1889180940	4990	4990	4990	4990	0
135	20230727	170300	1889180940	4990	4990	4990	4990	0
136	20230727	170200	1889180940	4990	4990	4990	4990	0
137	20230727	170100	1889180940	4990	4990	4990	4990	0
138	20230727	170000	1889180940	4990	4990	4990	4990	0
139	20230727	165900	1889180940	4990	4990	4990	4990	0
140	20230727	165800	1889180940	4990	4990	4990	4990	0
141	20230727	165700	1889180940	4990	4990	4990	4990	0
142	20230727	165600	1889180940	4990	4990	4990	4990	0
143	20230727	165500	1889180940	4990	4990	4990	4990	0
144	20230727	165400	1889180940	4990	4990	4990	4990	0
145	20230727	165300	1889180940	4990	4990	4990	4990	0
146	20230727	165200	1889180940	4990	4990	4990	4990	0
147	20230727	165100	1889180940	4990	4990	4990	4990	0
148	20230727	165000	1889180940	4990	4990	4990	4990	0
149	20230727	164900	1889180940	4990	4990	4990	4990	0
150	20230727	164800	1889180940	4990	4990	4990	4990	0
151	20230727	164700	1889180940	4990	4990	4990	4990	0
152	20230727	164600	1889180940	4990	4990	4990	4990	5361
153	20230727	164500	1889180940	4990	4990	4990	4990	0
154	20230727	164400	1889180940	4990	4990	4990	4990	0
155	20230727	164300	1889180940	4990	4990	4990	4990	0
156	20230727	164200	1889180940	4990	4990	4990	4990	0
157	20230727	164100	1889180940	4990	4990	4990	4990	0
158	20230727	164000	1889180940	4990	4990	4990	4990	0
159	20230727	163900	1889180940	4990	4990	4990	4990	0
160	20230727	163800	1889180940	4990	4990	4990	4990	0
161	20230727	163700	1889180940	4990	4990	4990	4990	0
162	20230727	163600	1889180940	4990	4990	4990	4990	0
163	20230727	163500	1889180940	4990	4990	4990	4990	0
164	20230727	163400	1889180940	4990	4990	4990	4990	0
165	20230727	163300	1889180940	4990	4990	4990	4990	0
166	20230727	163200	1889180940	4990	4990	4990	4990	0
167	20230727	163100	1889180940	4990	4990	4990	4990	0
168	20230727	163000	1889180940	4990	4990	4990	4990	0
169	20230727	162900	1889180940	4990	4990	4990	4990	0
170	20230727	162800	1889180940	4990	4990	4990	4990	0
171	20230727	162700	1889180940	4990	4990	4990	4990	0
172	20230727	162600	1889180940	4990	4990	4990	4990	0
173	20230727	162500	1889180940	4990	4990	4990	4990	0
174	20230727	162400	1889180940	4990	4990	4990	4990	0
175	20230727	162300	1889180940	4990	4990	4990	4990	0
176	20230727	162200	1889180940	4990	4990	4990	4990	0
177	20230727	162100	1889180940	4990	4990	4990	4990	0
178	20230727	162000	1889180940	4990	4990	4990	4990	0
179	20230727	161900	1889180940	4990	4990	4990	4990	0
180	20230727	161800	1889180940	4990	4990	4990	4990	0
181	20230727	161700	1889180940	4990	4990	4990	4990	0
182	20230727	161600	1889180940	4990	4990	4990	4990	5361
183	20230727	161500	1889180940	4990	4990	4990	4990	0
184	20230727	161400	1889180940	4990	4990	4990	4990	0
185	20230727	161300	1889180940	4990	4990	4990	4990	0
186	20230727	161200	1889180940	4990	4990	4990	4990	0
187	20230727	161100	1889180940	4990	4990	4990	4990	0
188	20230727	161000	1889180940	4990	4990	4990	4990	0
189	20230727	160900	1889180940	4990	4990	4990	4990	0
190	20230727	160800	1889180940	4990	4990	4990	4990	0
191	20230727	160700	1889180940	4990	4990	4990	4990	0
192	20230727	160600	1889180940	4990	4990	4990	4990	0
193	20230727	160500	1889180940	4990	4990	4990	4990	0
194	20230727	160400	1889180940	4990	4990	4990	4990	0
195	20230727	160300	1889180940	4990	4990	4990	4990	0
196	20230727	160200	1889180940	4990	4990	4990	4990	0
197	20230727	160100	1889180940	4990	4990	4990	4990	0
198	20230727	160000	1889180940	4990	4990	4990	4990	0
199	20230727	155900	1889180940	4990	4990	4990	4990	0
200	20230727	155800	1889180940	4990	4990	4990	4990	0
201	20230727	155700	1889180940	4990	4990	4990	4990	0
202	20230727	155600	1889180940	4990	4990	4990	4990	0
203	20230727	155500	1889180940	4990	4990	4990	4990	0
204	20230727	155400	1889180940	4990	4990	4990	4990	0
205	20230727	155300	1889180940	4990	4990	4990	4990	0
206	20230727	155200	1889180940	4990	4990	4990	4990	0
207	20230727	155100	1889180940	4990	4990	4990	4990	0
208	20230727	155000	1889180940	4990	4990	4990	4990	0
209	20230727	154900	1889180940	4990	4990	4990	4990	0
210	20230727	154800	1889180940	4990	4990	4990	4990	0
211	20230727	154700	1889180940	4990	4990	4990	4990	0
212	20230727	154600	1889180940	4990	4990	4990	4990	5361
213	20230727	154500	1889180940	4990	4990	4990	4990	0
214	20230727	154400	1889180940	4990	4990	4990	4990	0
215	20230727	154300	1889180940	4990	4990	4990	4990	0
216	20230727	154200	1889180940	4990	4990	4990	4990	0
217	20230727	154100	1889180940	4990	4990	4990	4990	0
218	20230727	154000	1889180940	4990	4990	4990	4990	0
219	20230727	153900	1889180940	4990	4990	4990	4990	0
220	20230727	153800	1889180940	4990	4990	4990	4990	0
221	20230727	153700	1889180940	4990	4990	4990	4990	0
222	20230727	153600	1889180940	4990	4990	4990	4990	0
223	20230727	153500	1889180940	4990	4990	4990	4990	0
224	20230727	153400	1889180940	4990	4990	4990	4990	0
225	20230727	153300	1889180940	4990	4990	4990	4990	0
226	20230727	153200	1889180940	4990	4990	4990	4990	0
227	20230727	153100	1889180940	4990	4990	4990	4990	0
228	20230727	153000	1889180940	4990	4990	4990	4990	5361
229	20230727	152900	1862429550	5000	5000	5000	5000	0
230	20230727	152800	1862429550	5000	5000	5000	5000	0
231	20230727	152700	1862429550	5000	5000	5000	5000	0
232	20230727	152600	1862429550	5000	5000	5000	5000	0
233	20230727	152500	1862429550	5000	5000	5000	5000	0
234	20230727	152400	1862429550	5000	5000	5000	5000	0
235	20230727	152300	1862429550	5000	5000	5000	5000	0
236	20230727	152200	1862429550	5000	5000	5000	5000	0
237	20230727	152100	1862429550	5000	5000	5000	5000	0
238	20230727	152000	1862429550	5000	5000	5000	5000	0
239	20230727	151900	1862429550	5000	4995	5000	4995	150
240	20230727	151800	1861679995	4995	5000	5000	4970	1860
241	20230727	151700	1852391745	5000	4995	5000	4995	444
242	20230727	151600	1850172880	4980	4980	4980	4980	200
243	20230727	151500	1849176880	4975	4975	4995	4975	2568
244	20230727	151400	1836369670	4975	4975	4975	4975	1299
245	20230727	151300	1829907145	4975	4975	4975	4975	500
246	20230727	151200	1827419645	4975	4975	4975	4975	422
247	20230727	151100	1825320195	4980	4980	4980	4980	170
248	20230727	151000	1824473595	4980	4980	4980	4980	40
249	20230727	150900	1824274395	4980	4980	4980	4980	0
250	20230727	150800	1824274395	4980	4980	4980	4980	0
251	20230727	150700	1824274395	4980	4980	4980	4980	136
252	20230727	150600	1823597115	4980	4980	4990	4980	484
253	20230727	150500	1821186295	4980	4980	4985	4980	1263
254	20230727	150400	1814894230	4980	4980	4980	4980	177
255	20230727	150300	1814012770	4980	4990	4990	4980	1075
256	20230727	150200	1808652670	4990	4990	5000	4990	329
257	20230727	150100	1807009960	5000	4990	5000	4990	112
258	20230727	150000	1806450080	4990	5010	5010	4990	50
259	20230727	145900	1806200560	5000	5000	5000	5000	298
260	20230727	145800	1804710560	5000	5000	5010	5000	1045
261	20230727	145700	1799485160	5000	5000	5000	5000	0
262	20230727	145600	1799485160	5000	4985	5000	4985	1945
263	20230727	145500	1789774160	4990	4990	4990	4990	10
264	20230727	145400	1789724260	4985	4995	4995	4985	2284
265	20230727	145300	1778317660	4995	4985	4995	4985	68
266	20230727	145200	1777978120	4985	4985	4985	4985	0
267	20230727	145100	1777978120	4985	4985	4985	4985	0
268	20230727	145000	1777978120	4985	4985	4985	4985	90
269	20230727	144900	1777529470	4990	4990	4990	4990	0
270	20230727	144800	1777529470	4990	4995	4995	4985	426
271	20230727	144700	1775403965	4995	5000	5000	4995	8
272	20230727	144600	1775363980	5000	5000	5000	5000	10
273	20230727	144500	1775313980	4990	5000	5000	4990	369
274	20230727	144400	1773472570	4990	4990	4990	4990	413
275	20230727	144300	1771411700	5010	5000	5010	4990	1116
276	20230727	144200	1765839705	5010	5010	5010	5010	10
277	20230727	144100	1765789605	5010	5010	5010	5010	30
278	20230727	144000	1765639305	5010	5010	5010	5010	328
279	20230727	143900	1763996025	5020	5020	5020	5020	1
280	20230727	143800	1763991005	5030	5030	5030	5030	52
281	20230727	143700	1763729445	5030	5020	5030	5020	109
282	20230727	143600	1763182245	5000	5000	5000	5000	891
283	20230727	143500	1758727245	5020	5020	5020	5020	3
284	20230727	143400	1758712185	5030	5020	5030	4995	1235
285	20230727	143300	1752524035	5010	5010	5010	5010	124
286	20230727	143200	1751902795	4990	4990	4990	4990	10
287	20230727	143100	1751852895	4990	4990	4990	4990	49
288	20230727	143000	1751608385	4990	4990	5000	4990	115
289	20230727	142900	1751034235	4990	4990	4990	4990	0
290	20230727	142800	1751034235	4990	4990	4990	4990	5
291	20230727	142700	1751009285	5010	5010	5010	5010	0
292	20230727	142600	1751009285	5010	5010	5010	5010	1
293	20230727	142500	1751004275	5010	5010	5010	5010	0
294	20230727	142400	1751004275	5010	4990	5010	4990	323
295	20230727	142300	1749386405	5020	5010	5020	5010	1373
296	20230727	142200	1742495245	5010	5010	5010	4990	2257
297	20230727	142100	1731194855	5000	4985	5000	4980	4758
298	20230727	142000	1707419130	4960	4960	4985	4960	389
299	20230727	141900	1705483115	4920	4975	4975	4920	13709
300	20230727	141800	1637631090	4990	4990	4990	4990	0
301	20230727	141700	1637631090	4990	4990	4990	4990	0
302	20230727	141600	1637631090	4990	4990	4990	4990	150
303	20230727	141500	1636882590	4975	4975	4975	4975	0
304	20230727	141400	1636882590	4975	4975	4975	4975	0
305	20230727	141300	1636882590	4975	4975	4975	4975	10
306	20230727	141200	1636832840	4975	4975	4975	4975	220
307	20230727	141100	1635738340	4990	4990	4990	4990	0
308	20230727	141000	1635738340	4990	4990	4990	4985	1862
309	20230727	140900	1626452460	4990	4990	4990	4990	0
310	20230727	140800	1626452460	4990	4990	4990	4990	15
311	20230727	140700	1626377610	4955	4985	4985	4955	4528
312	20230727	140600	1603886960	4980	4980	4980	4980	0
313	20230727	140500	1603886960	4980	4980	4980	4980	101
314	20230727	140400	1603383980	4980	4980	4980	4980	560
315	20230727	140300	1600595180	4985	4990	4990	4985	1600
316	20230727	140200	1592614710	5010	5010	5010	5010	0
317	20230727	140100	1592614710	5010	5010	5010	5010	0
318	20230727	140000	1592614710	5010	4990	5010	4990	4
319	20230727	135900	1592594730	5020	5000	5020	5000	950
320	20230727	135800	1587834750	4995	4995	4995	4995	0
321	20230727	135700	1587834750	4995	4995	4995	4995	0
322	20230727	135600	1587834750	4995	4995	4995	4995	212
323	20230727	135500	1586775810	4985	4990	4990	4985	1000
324	20230727	135400	1581790635	4995	4995	4995	4995	0
325	20230727	135300	1581790635	4995	5000	5000	4995	624
326	20230727	135200	1578673305	5000	5000	5000	5000	0
327	20230727	135100	1578673305	5000	5000	5000	5000	1382
328	20230727	135000	1571763305	5010	5010	5010	5010	0
329	20230727	134900	1571763305	5010	5010	5010	5010	0
330	20230727	134800	1571763305	5010	5010	5010	5010	0
331	20230727	134700	1571763305	5010	5010	5010	5010	0
332	20230727	134600	1571763305	5010	5010	5010	5010	0
333	20230727	134500	1571763305	5010	5000	5010	5000	127
334	20230727	134400	1571127105	5010	5010	5010	5010	0
335	20230727	134300	1571127105	5010	5010	5010	5010	4
336	20230727	134200	1571107065	4995	4995	4995	4995	0
337	20230727	134100	1571107065	4995	4995	4995	4995	0
338	20230727	134000	1571107065	4995	4995	4995	4995	2
339	20230727	133900	1571097075	4995	5000	5000	4995	1840
340	20230727	133800	1561898070	5000	5000	5000	5000	0
341	20230727	133700	1561898070	5000	5000	5000	5000	305
342	20230727	133600	1560373070	5010	5010	5010	5010	41
343	20230727	133500	1560167660	5010	5010	5010	5010	0
344	20230727	133400	1560167660	5010	5010	5010	5010	28
345	20230727	133300	1560027380	5010	5010	5010	5010	71
346	20230727	133200	1559671670	5010	5010	5010	5010	401
347	20230727	133100	1557662660	5010	5010	5010	5010	236
348	20230727	133000	1556480300	5010	5010	5050	5010	4766
349	20230727	132900	1532526790	5000	5000	5000	5000	66
350	20230727	132800	1532196790	5000	5000	5000	5000	0
351	20230727	132700	1532196790	5000	5000	5000	5000	66
352	20230727	132600	1531866790	5000	5000	5000	5000	41
353	20230727	132500	1531661790	5000	5000	5000	5000	0
354	20230727	132400	1531661790	5000	5000	5000	5000	0
355	20230727	132300	1531661790	5000	5000	5000	5000	93
356	20230727	132200	1531196790	5000	5000	5000	5000	6
357	20230727	132100	1531166790	5000	4990	5000	4990	2682
358	20230727	132000	1517777570	4985	4985	4985	4985	3
359	20230727	131900	1517762615	4990	4990	4990	4990	0
360	20230727	131800	1517762615	4990	4990	4990	4990	122
361	20230727	131700	1517153835	4990	4990	4990	4990	0
362	20230727	131600	1517153835	4990	4995	4995	4990	161
363	20230727	131500	1516349985	4995	5000	5000	4995	261
364	20230727	131400	1515045485	5000	5000	5000	5000	181
365	20230727	131300	1514140485	5000	5000	5000	5000	197
366	20230727	131200	1513155485	5000	5000	5000	5000	75
367	20230727	131100	1512780485	4980	4980	4980	4980	213
368	20230727	131000	1511719745	4970	5000	5000	4970	5005
369	20230727	130900	1486819430	5010	4995	5010	4995	1852
370	20230727	130800	1477558505	4980	4980	4980	4980	788
371	20230727	130700	1473634265	4970	4995	4995	4970	1398
372	20230727	130600	1466675480	4995	4995	4995	4995	0
373	20230727	130500	1466675480	4995	4995	4995	4995	0
374	20230727	130400	1466675480	4995	4995	4995	4995	0
375	20230727	130300	1466675480	4995	4995	4995	4995	0
376	20230727	130200	1466675480	4995	4995	4995	4995	0
377	20230727	130100	1466675480	4995	4995	4995	4995	14
378	20230727	130000	1466605550	5000	4995	5000	4995	757
379	20230727	125900	1462821835	5000	5000	5000	5000	0
380	20230727	125800	1462821835	5000	5010	5010	5000	6
381	20230727	125700	1462791825	5010	5010	5010	5010	1522
382	20230727	125600	1455166605	5010	5010	5010	5010	5
383	20230727	125500	1455141555	5010	5010	5010	5010	51
384	20230727	125400	1454886045	5010	5010	5010	5010	117
385	20230727	125300	1454299875	5010	4985	5010	4985	2783
386	20230727	125200	1440370920	4985	4985	4985	4985	16
387	20230727	125100	1440291160	4980	4980	4980	4980	0
388	20230727	125000	1440291160	4980	4985	4985	4980	700
389	20230727	124900	1436803995	4985	4985	4985	4985	0
390	20230727	124800	1436803995	4985	4995	4995	4985	1038
391	20230727	124700	1431627465	4995	4995	5000	4995	130
392	20230727	124600	1430977615	5000	5000	5000	5000	329
393	20230727	124500	1429332615	5000	5010	5010	5000	1233
394	20230727	124400	1423159855	5010	5010	5010	5010	0
395	20230727	124300	1423159855	5010	5000	5010	4995	2085
396	20230727	124200	1412733745	5000	5000	5000	5000	1014
397	20230727	124100	1407663745	5000	5000	5010	5000	1912
398	20230727	124000	1398097795	5000	4995	5000	4990	165
399	20230727	123900	1397273535	4995	4995	4995	4995	494
400	20230727	123800	1394806005	5000	5000	5010	5000	1352
401	20230727	123700	1388043455	5000	5000	5000	5000	410
402	20230727	123600	1385993455	5000	5000	5000	5000	783
403	20230727	123500	1382078455	5000	5000	5000	5000	18
404	20230727	123400	1381988455	5000	5000	5000	5000	3
405	20230727	123300	1381973455	5010	5010	5010	5010	256
406	20230727	123200	1380690895	5000	5000	5010	4995	3009
407	20230727	123100	1365632295	5010	4970	5010	4970	11801
408	20230727	123000	1306697615	4960	4960	4960	4960	0
409	20230727	122900	1306697615	4960	4960	4960	4960	119
410	20230727	122800	1306107375	4960	4950	4960	4950	4417
411	20230727	122700	1284202950	4945	4945	4945	4945	0
412	20230727	122600	1284202950	4945	4945	4945	4945	155
413	20230727	122500	1283436475	4950	4950	4950	4950	50
414	20230727	122400	1283188975	4940	4940	4940	4940	6
415	20230727	122300	1283159335	4950	4950	4950	4950	325
416	20230727	122200	1281550585	4950	4950	4950	4950	0
417	20230727	122100	1281550585	4950	4950	4950	4950	689
418	20230727	122000	1278140035	4935	4955	4955	4935	256
419	20230727	121900	1276876575	4935	4935	4935	4935	590
420	20230727	121800	1273964925	4930	4930	4930	4930	0
421	20230727	121700	1273964925	4930	4960	4960	4925	19436
422	20230727	121600	1177820095	4960	4960	4960	4960	1029
423	20230727	121500	1172716255	4960	4970	4970	4960	3767
424	20230727	121400	1154001325	4970	4970	4970	4970	37
425	20230727	121300	1153817435	4970	4975	4975	4970	1017
426	20230727	121200	1148760550	4980	4980	4980	4980	0
427	20230727	121100	1148760550	4980	4980	4980	4980	500
428	20230727	121000	1146270550	4990	4990	4990	4990	0
429	20230727	120900	1146270550	4990	4990	4990	4990	0
430	20230727	120800	1146270550	4990	4980	4990	4980	2012
431	20230727	120700	1136245170	4980	4980	4980	4980	10
432	20230727	120600	1136195370	4985	4985	4985	4985	0
433	20230727	120500	1136195370	4985	4970	4985	4970	3
434	20230727	120400	1136180445	4970	4970	4970	4970	48
435	20230727	120300	1135941885	4970	4975	4975	4970	994
436	20230727	120200	1130996750	4975	4980	4995	4975	674
437	20230727	120100	1127642575	4980	4985	4985	4980	712
438	20230727	120000	1124094075	4990	4990	4990	4990	1249
439	20230727	115900	1117861565	5000	5000	5000	5000	0
440	20230727	115800	1117861565	5000	5000	5000	5000	0
441	20230727	115700	1117861565	5000	5000	5000	4990	301
442	20230727	115600	1116357565	5000	5000	5000	5000	5
443	20230727	115500	1116332565	5000	4990	5000	4990	101
444	20230727	115400	1115827575	5000	4990	5000	4990	708
445	20230727	115300	1112291655	5000	5000	5000	5000	0
446	20230727	115200	1112291655	5000	4990	5000	4985	1840
447	20230727	115100	1103105100	4975	4975	4975	4975	0
448	20230727	115000	1103105100	4975	4975	4975	4975	289
449	20230727	114900	1101667325	4990	4990	4990	4990	0
450	20230727	114800	1101667325	4990	4980	4990	4975	2493
451	20230727	114700	1089262830	4980	4980	4980	4980	40
452	20230727	114600	1089063630	4980	4980	4980	4980	719
453	20230727	114500	1085483010	4980	4980	4980	4980	0
454	20230727	114400	1085483010	4980	4975	4980	4975	142
455	20230727	114300	1084776450	4975	4975	4975	4975	31
456	20230727	114200	1084622225	4990	4985	4990	4980	8412
457	20230727	114100	1042714080	4990	4985	4990	4985	2
458	20230727	114000	1042704105	4985	4990	4990	4985	900
459	20230727	113900	1038217595	4995	4995	4995	4995	3
460	20230727	113800	1038202610	4995	4995	4995	4995	0
461	20230727	113700	1038202610	4995	4995	4995	4995	0
462	20230727	113600	1038202610	4995	4990	4995	4985	2868
463	20230727	113500	1023894790	4995	4995	4995	4995	0
464	20230727	113400	1023894790	4995	4995	4995	4995	10
465	20230727	113300	1023844840	4995	4995	4995	4995	177
466	20230727	113200	1022960725	4995	4995	4995	4995	0
467	20230727	113100	1022960725	4995	4995	4995	4995	1
468	20230727	113000	1022955730	5000	5000	5000	5000	0
469	20230727	112900	1022955730	5000	5010	5010	5000	28
470	20230727	112800	1022815710	5010	5010	5010	5010	0
471	20230727	112700	1022815710	5010	5010	5010	5010	0
472	20230727	112600	1022815710	5010	5010	5010	5010	1037
473	20230727	112500	1017620340	5010	5010	5010	5010	1
474	20230727	112400	1017615330	5010	5010	5010	5010	827
475	20230727	112300	1013472060	5010	5010	5010	5010	0
476	20230727	112200	1013472060	5010	4995	5010	4995	508
477	20230727	112100	1010931980	5000	4985	5000	4980	5203
478	20230727	112000	984976955	4985	4985	4990	4985	580
479	20230727	111900	982084330	4985	4985	4985	4985	0
480	20230727	111800	982084330	4985	4985	4985	4985	100
481	20230727	111700	981585830	4985	4985	4985	4980	943
482	20230727	111600	976885045	4985	4985	4985	4985	0
483	20230727	111500	976885045	4985	4985	4985	4985	1082
484	20230727	111400	971491275	4990	4990	4990	4990	475
485	20230727	111300	969121025	4990	4995	4995	4990	1108
486	20230727	111200	963587355	4995	4995	4995	4995	50
487	20230727	111100	963337605	4995	4995	4995	4995	0
488	20230727	111000	963337605	4995	4995	4995	4995	389
489	20230727	110900	961394550	5000	4990	5000	4990	797
490	20230727	110800	957413095	4990	4990	4990	4985	412
491	20230727	110700	955358220	4990	4990	4990	4990	792
492	20230727	110600	951406140	4985	5000	5000	4985	1010
493	20230727	110500	946366175	5000	4990	5000	4990	4201
494	20230727	110400	925391175	4985	4985	4985	4985	1815
495	20230727	110300	916343400	4985	4985	4985	4985	1825
496	20230727	110200	907245775	5000	4980	5000	4980	1449
497	20230727	110100	900004775	4980	4980	4980	4980	100
498	20230727	110000	899506775	4980	4980	4980	4980	6
499	20230727	105900	899476895	4980	4975	4995	4975	1616
500	20230727	105800	891424440	4970	4970	4970	4970	3
501	20230727	105700	891409530	4970	4970	4970	4970	6
502	20230727	105600	891379710	4960	4960	4960	4960	251
503	20230727	105500	890134750	4960	4960	4960	4960	143
504	20230727	105400	889425470	4970	4960	4970	4960	203
505	20230727	105300	888416590	4960	4960	4960	4960	93
506	20230727	105200	887955310	4960	4975	4975	4960	751
507	20230727	105100	884223090	4975	4975	4975	4975	2225
508	20230727	105000	873153715	4985	4985	4985	4975	3124
509	20230727	104900	857601735	4990	4990	4990	4990	64
510	20230727	104800	857282375	4990	4990	4990	4990	200
511	20230727	104700	856284375	4990	5000	5000	4990	605
512	20230727	104600	853262060	5000	5000	5000	5000	5
513	20230727	104500	853237060	4995	4995	4995	4995	510
514	20230727	104400	850689610	4990	4990	4990	4990	100
515	20230727	104300	850190610	4990	4990	4990	4990	1211
516	20230727	104200	844147720	4990	4990	4990	4990	5
517	20230727	104100	844122770	4995	4995	4995	4995	0
518	20230727	104000	844122770	4995	4985	4995	4985	1715
519	20230727	103900	835573475	4995	4995	4995	4995	5
520	20230727	103800	835548500	4985	4990	4990	4985	232
521	20230727	103700	834391225	4990	5000	5000	4990	1419
522	20230727	103600	827297225	5000	5000	5000	5000	710
523	20230727	103500	823747225	5000	4985	5000	4985	518
524	20230727	103400	821157495	5000	5000	5000	5000	0
525	20230727	103300	821157495	5000	5000	5000	5000	211
526	20230727	103200	820102495	5000	4990	5000	4985	2028
527	20230727	103100	809972140	4985	4985	4985	4985	6
528	20230727	103000	809942230	4990	4980	4990	4980	3636
529	20230727	102900	791812915	4980	4980	4980	4980	1
530	20230727	102800	791807935	4980	4980	4980	4980	131
531	20230727	102700	791155555	4975	4975	4975	4975	100
532	20230727	102600	790658055	4980	4980	4980	4980	1000
533	20230727	102500	785678055	4980	4970	4980	4970	1900
534	20230727	102400	776220055	4975	4975	4975	4970	1190
535	20230727	102300	770299810	4975	4970	4975	4970	961
536	20230727	102200	765521335	4970	4965	4970	4965	999
537	20230727	102100	760558275	4965	4965	4965	4955	65
538	20230727	102000	760235570	4970	4965	4970	4965	11
539	20230727	101900	760180950	4965	4965	4965	4965	2
540	20230727	101800	760171020	4950	4970	4980	4950	938
541	20230727	101700	755514370	4980	4980	4980	4980	20
542	20230727	101600	755414770	4980	4970	4980	4970	1642
543	20230727	101500	747252340	4950	4950	4965	4950	1843
544	20230727	101400	738116480	4945	4955	4955	4945	1008
545	20230727	101300	733125690	4950	4950	4950	4945	1988
546	20230727	101200	723287120	4940	4935	4950	4930	4207
547	20230727	101100	702507885	4940	4940	4940	4935	1005
548	20230727	101000	697543190	4940	4935	4940	4935	2279
549	20230727	100900	686294925	4935	4935	4935	4935	0
550	20230727	100800	686294925	4935	4935	4935	4935	9
551	20230727	100700	686250510	4940	4940	4945	4940	1373
552	20230727	100600	679465590	4940	4920	4940	4920	940
553	20230727	100500	674834590	4915	4925	4930	4915	400
554	20230727	100400	672863740	4930	4940	4940	4930	201
555	20230727	100300	671872800	4910	4920	4930	4910	5871
556	20230727	100200	643030160	4930	4930	4930	4930	100
557	20230727	100100	642537160	4950	4950	4950	4950	0
558	20230727	100000	642537160	4950	4950	4950	4950	0
559	20230727	095900	642537160	4950	4950	4950	4950	5
560	20230727	095800	642512410	4950	4945	4950	4945	183
561	20230727	095700	641607185	4945	4940	4945	4940	463
562	20230727	095600	639317895	4940	4935	4940	4935	2
563	20230727	095500	639308020	4915	4915	4915	4915	723
564	20230727	095400	635754475	4915	4920	4920	4915	1306
565	20230727	095300	629329635	4920	4920	4920	4920	138
566	20230727	095200	628650675	4920	4920	4920	4915	1053
567	20230727	095100	623474340	4915	4915	4915	4915	43
568	20230727	095000	623262995	4950	4920	4950	4915	550
569	20230727	094900	620557425	4920	4920	4920	4920	25
570	20230727	094800	620434425	4920	4920	4925	4920	514
571	20230727	094700	617904290	4930	4930	4930	4930	621
572	20230727	094600	614842760	4930	4955	4955	4930	193
573	20230727	094500	613888695	4930	4940	4940	4930	840
574	20230727	094400	609746465	4960	4935	4960	4925	1865
575	20230727	094300	600534515	4935	4935	4935	4935	1
576	20230727	094200	600529580	4930	4920	4930	4920	2978
577	20230727	094100	585849480	4920	4920	4920	4920	101
578	20230727	094000	585352560	4900	4925	4925	4900	4750
579	20230727	093900	562034015	4925	4930	4930	4925	15
580	20230727	093800	561960075	4930	4930	4930	4925	449
581	20230727	093700	559746540	4930	4935	4935	4930	1083
582	20230727	093600	554402300	4915	4905	4930	4905	3588
583	20230727	093500	536749195	4905	4920	4920	4905	2603
584	20230727	093400	523973340	4920	4920	4925	4920	2522
585	20230727	093300	511556500	4925	4930	4930	4925	571
586	20230727	093200	508743885	4930	4920	4930	4920	3811
587	20230727	093100	489970180	4925	4910	4925	4910	608
588	20230727	093000	486975870	4910	4920	4930	4910	4402
589	20230727	092900	465318980	4920	4925	4930	4915	314
590	20230727	092800	463774045	4930	4925	4930	4925	239
591	20230727	092700	462595800	4925	4920	4925	4880	4642
592	20230727	092600	439787730	4920	4910	4920	4910	1181
593	20230727	092500	433983770	4910	4910	4910	4910	154
594	20230727	092400	433227630	4910	4915	4915	4860	4521
595	20230727	092300	411162715	4915	4915	4915	4910	1271
596	20230727	092200	404916500	4915	4890	4915	4890	1801
597	20230727	092100	396090520	4880	4880	4880	4880	11
598	20230727	092000	396036840	4880	4885	4885	4880	309
599	20230727	091900	394528835	4880	4880	4885	4880	2125
600	20230727	091800	384155540	4880	4890	4890	4875	1003
601	20230727	091700	379252495	4885	4885	4885	4865	2565
602	20230727	091600	366750170	4885	4890	4890	4865	633
603	20230727	091500	363663410	4890	4880	4890	4855	8013
604	20230727	091400	324681205	4885	4870	4885	4855	4949
605	20230727	091300	300595350	4870	4870	4870	4870	725
606	20230727	091200	297064600	4850	4850	4855	4835	1826
607	20230727	091100	288220845	4835	4885	4885	4835	8172
608	20230727	091000	248553525	4865	4885	4910	4860	2396
609	20230727	090900	236857100	4910	4895	4910	4885	5615
610	20230727	090800	209410525	4900	4940	4940	4900	2349
611	20230727	090700	197878900	4940	4930	4950	4930	7092
612	20230727	090600	162825140	4930	4915	4930	4900	3307
613	20230727	090500	146560350	4920	4905	4920	4900	4968
614	20230727	090400	122186050	4905	4925	4925	4905	4580
615	20230727	090300	99657945	4915	4850	4915	4850	1737
616	20230727	090200	91147195	4850	4875	4885	4850	2747
617	20230727	090100	77760660	4885	4850	4925	4840	5021
618	20230727	090000	53289835	4865	4835	4930	4835	10750