KissMeData/003410/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	183900	2863092970	5030	5030	5030	5030	109056
3	20230713	183800	2863092970	5030	5030	5030	5030	0
4	20230713	183700	2863092970	5030	5030	5030	5030	0
5	20230713	183600	2863092970	5030	5030	5030	5030	0
6	20230713	183500	2863092970	5030	5030	5030	5030	0
7	20230713	183400	2863092970	5030	5030	5030	5030	0
8	20230713	183300	2863092970	5030	5030	5030	5030	0
9	20230713	183200	2863092970	5030	5030	5030	5030	0
10	20230713	183100	2863092970	5030	5030	5030	5030	0
11	20230713	183000	2863092970	5030	5030	5030	5030	0
12	20230713	182900	2863092970	5030	5030	5030	5030	0
13	20230713	182800	2863092970	5030	5030	5030	5030	0
14	20230713	182700	2863092970	5030	5030	5030	5030	0
15	20230713	182600	2863092970	5030	5030	5030	5030	0
16	20230713	182500	2863092970	5030	5030	5030	5030	0
17	20230713	182400	2863092970	5030	5030	5030	5030	0
18	20230713	182300	2863092970	5030	5030	5030	5030	0
19	20230713	182200	2863092970	5030	5030	5030	5030	0
20	20230713	182100	2863092970	5030	5030	5030	5030	0
21	20230713	182000	2863092970	5030	5030	5030	5030	0
22	20230713	181900	2863092970	5030	5030	5030	5030	0
23	20230713	181800	2863092970	5030	5030	5030	5030	0
24	20230713	181700	2863092970	5030	5030	5030	5030	0
25	20230713	181600	2863092970	5030	5030	5030	5030	0
26	20230713	181500	2863092970	5030	5030	5030	5030	0
27	20230713	181400	2863092970	5030	5030	5030	5030	0
28	20230713	181300	2863092970	5030	5030	5030	5030	0
29	20230713	181200	2863092970	5030	5030	5030	5030	0
30	20230713	181100	2863092970	5030	5030	5030	5030	0
31	20230713	181000	2863092970	5030	5030	5030	5030	0
32	20230713	180900	2863092970	5030	5030	5030	5030	109056
33	20230713	180800	2863092970	5030	5030	5030	5030	0
34	20230713	180700	2863092970	5030	5030	5030	5030	0
35	20230713	180600	2863092970	5030	5030	5030	5030	0
36	20230713	180500	2863092970	5030	5030	5030	5030	0
37	20230713	180400	2863092970	5030	5030	5030	5030	0
38	20230713	180300	2863092970	5030	5030	5030	5030	0
39	20230713	180200	2863092970	5030	5030	5030	5030	0
40	20230713	180100	2863092970	5030	5030	5030	5030	0
41	20230713	180000	2863092970	5030	5030	5030	5030	0
42	20230713	175900	2863092970	5030	5030	5030	5030	0
43	20230713	175800	2863092970	5030	5030	5030	5030	0
44	20230713	175700	2863092970	5030	5030	5030	5030	0
45	20230713	175600	2863092970	5030	5030	5030	5030	0
46	20230713	175500	2863092970	5030	5030	5030	5030	0
47	20230713	175400	2863092970	5030	5030	5030	5030	0
48	20230713	175300	2863092970	5030	5030	5030	5030	0
49	20230713	175200	2863092970	5030	5030	5030	5030	0
50	20230713	175100	2863092970	5030	5030	5030	5030	0
51	20230713	175000	2863092970	5030	5030	5030	5030	0
52	20230713	174900	2863092970	5030	5030	5030	5030	0
53	20230713	174800	2863092970	5030	5030	5030	5030	0
54	20230713	174700	2863092970	5030	5030	5030	5030	0
55	20230713	174600	2863092970	5030	5030	5030	5030	0
56	20230713	174500	2863092970	5030	5030	5030	5030	0
57	20230713	174400	2863092970	5030	5030	5030	5030	0
58	20230713	174300	2863092970	5030	5030	5030	5030	0
59	20230713	174200	2863092970	5030	5030	5030	5030	0
60	20230713	174100	2863092970	5030	5030	5030	5030	0
61	20230713	174000	2863092970	5030	5030	5030	5030	0
62	20230713	173900	2863092970	5030	5030	5030	5030	109056
63	20230713	173800	2863092970	5030	5030	5030	5030	0
64	20230713	173700	2863092970	5030	5030	5030	5030	0
65	20230713	173600	2863092970	5030	5030	5030	5030	0
66	20230713	173500	2863092970	5030	5030	5030	5030	0
67	20230713	173400	2863092970	5030	5030	5030	5030	0
68	20230713	173300	2863092970	5030	5030	5030	5030	0
69	20230713	173200	2863092970	5030	5030	5030	5030	0
70	20230713	173100	2863092970	5030	5030	5030	5030	0
71	20230713	173000	2863092970	5030	5030	5030	5030	0
72	20230713	172900	2863092970	5030	5030	5030	5030	0
73	20230713	172800	2863092970	5030	5030	5030	5030	0
74	20230713	172700	2863092970	5030	5030	5030	5030	0
75	20230713	172600	2863092970	5030	5030	5030	5030	0
76	20230713	172500	2863092970	5030	5030	5030	5030	0
77	20230713	172400	2863092970	5030	5030	5030	5030	0
78	20230713	172300	2863092970	5030	5030	5030	5030	0
79	20230713	172200	2863092970	5030	5030	5030	5030	0
80	20230713	172100	2863092970	5030	5030	5030	5030	0
81	20230713	172000	2863092970	5030	5030	5030	5030	0
82	20230713	171900	2863092970	5030	5030	5030	5030	0
83	20230713	171800	2863092970	5030	5030	5030	5030	0
84	20230713	171700	2863092970	5030	5030	5030	5030	0
85	20230713	171600	2863092970	5030	5030	5030	5030	0
86	20230713	171500	2863092970	5030	5030	5030	5030	0
87	20230713	171400	2863092970	5030	5030	5030	5030	0
88	20230713	171300	2863092970	5030	5030	5030	5030	0
89	20230713	171200	2863092970	5030	5030	5030	5030	0
90	20230713	171100	2863092970	5030	5030	5030	5030	0
91	20230713	171000	2863092970	5030	5030	5030	5030	0
92	20230713	170900	2863092970	5030	5030	5030	5030	109056
93	20230713	170800	2863092970	5030	5030	5030	5030	0
94	20230713	170700	2863092970	5030	5030	5030	5030	0
95	20230713	170600	2863092970	5030	5030	5030	5030	0
96	20230713	170500	2863092970	5030	5030	5030	5030	0
97	20230713	170400	2863092970	5030	5030	5030	5030	0
98	20230713	170300	2863092970	5030	5030	5030	5030	0
99	20230713	170200	2863092970	5030	5030	5030	5030	0
100	20230713	170100	2863092970	5030	5030	5030	5030	0
101	20230713	170000	2863092970	5030	5030	5030	5030	0
102	20230713	165900	2863092970	5030	5030	5030	5030	0
103	20230713	165800	2863092970	5030	5030	5030	5030	0
104	20230713	165700	2863092970	5030	5030	5030	5030	0
105	20230713	165600	2863092970	5030	5030	5030	5030	0
106	20230713	165500	2863092970	5030	5030	5030	5030	0
107	20230713	165400	2863092970	5030	5030	5030	5030	0
108	20230713	165300	2863092970	5030	5030	5030	5030	0
109	20230713	165200	2863092970	5030	5030	5030	5030	0
110	20230713	165100	2863092970	5030	5030	5030	5030	0
111	20230713	165000	2863092970	5030	5030	5030	5030	0
112	20230713	164900	2863092970	5030	5030	5030	5030	0
113	20230713	164800	2863092970	5030	5030	5030	5030	0
114	20230713	164700	2863092970	5030	5030	5030	5030	0
115	20230713	164600	2863092970	5030	5030	5030	5030	0
116	20230713	164500	2863092970	5030	5030	5030	5030	0
117	20230713	164400	2863092970	5030	5030	5030	5030	0
118	20230713	164300	2863092970	5030	5030	5030	5030	0
119	20230713	164200	2863092970	5030	5030	5030	5030	0
120	20230713	164100	2863092970	5030	5030	5030	5030	0
121	20230713	164000	2863092970	5030	5030	5030	5030	0
122	20230713	163900	2863092970	5030	5030	5030	5030	109056
123	20230713	163800	2863092970	5030	5030	5030	5030	0
124	20230713	163700	2863092970	5030	5030	5030	5030	0
125	20230713	163600	2863092970	5030	5030	5030	5030	0
126	20230713	163500	2863092970	5030	5030	5030	5030	0
127	20230713	163400	2863092970	5030	5030	5030	5030	0
128	20230713	163300	2863092970	5030	5030	5030	5030	0
129	20230713	163200	2863092970	5030	5030	5030	5030	0
130	20230713	163100	2863092970	5030	5030	5030	5030	0
131	20230713	163000	2863092970	5030	5030	5030	5030	0
132	20230713	162900	2863092970	5030	5030	5030	5030	0
133	20230713	162800	2863092970	5030	5030	5030	5030	0
134	20230713	162700	2863092970	5030	5030	5030	5030	0
135	20230713	162600	2863092970	5030	5030	5030	5030	0
136	20230713	162500	2863092970	5030	5030	5030	5030	0
137	20230713	162400	2863092970	5030	5030	5030	5030	0
138	20230713	162300	2863092970	5030	5030	5030	5030	0
139	20230713	162200	2863092970	5030	5030	5030	5030	0
140	20230713	162100	2863092970	5030	5030	5030	5030	0
141	20230713	162000	2863092970	5030	5030	5030	5030	0
142	20230713	161900	2863092970	5030	5030	5030	5030	0
143	20230713	161800	2863092970	5030	5030	5030	5030	0
144	20230713	161700	2863092970	5030	5030	5030	5030	0
145	20230713	161600	2863092970	5030	5030	5030	5030	0
146	20230713	161500	2863092970	5030	5030	5030	5030	0
147	20230713	161400	2863092970	5030	5030	5030	5030	0
148	20230713	161300	2863092970	5030	5030	5030	5030	0
149	20230713	161200	2863092970	5030	5030	5030	5030	0
150	20230713	161100	2863092970	5030	5030	5030	5030	0
151	20230713	161000	2863092970	5030	5030	5030	5030	0
152	20230713	160900	2863092970	5030	5030	5030	5030	109056
153	20230713	160800	2863092970	5030	5030	5030	5030	0
154	20230713	160700	2863092970	5030	5030	5030	5030	0
155	20230713	160600	2863092970	5030	5030	5030	5030	0
156	20230713	160500	2863092970	5030	5030	5030	5030	0
157	20230713	160400	2863092970	5030	5030	5030	5030	0
158	20230713	160300	2863092970	5030	5030	5030	5030	0
159	20230713	160200	2863092970	5030	5030	5030	5030	0
160	20230713	160100	2863092970	5030	5030	5030	5030	0
161	20230713	160000	2863092970	5030	5030	5030	5030	0
162	20230713	155900	2863092970	5030	5030	5030	5030	0
163	20230713	155800	2863092970	5030	5030	5030	5030	0
164	20230713	155700	2863092970	5030	5030	5030	5030	0
165	20230713	155600	2863092970	5030	5030	5030	5030	0
166	20230713	155500	2863092970	5030	5030	5030	5030	0
167	20230713	155400	2863092970	5030	5030	5030	5030	0
168	20230713	155300	2863092970	5030	5030	5030	5030	0
169	20230713	155200	2863092970	5030	5030	5030	5030	0
170	20230713	155100	2863092970	5030	5030	5030	5030	0
171	20230713	155000	2863092970	5030	5030	5030	5030	0
172	20230713	154900	2863092970	5030	5030	5030	5030	0
173	20230713	154800	2863092970	5030	5030	5030	5030	0
174	20230713	154700	2863092970	5030	5030	5030	5030	0
175	20230713	154600	2863092970	5030	5030	5030	5030	0
176	20230713	154500	2863092970	5030	5030	5030	5030	0
177	20230713	154400	2863092970	5030	5030	5030	5030	0
178	20230713	154300	2863092970	5030	5030	5030	5030	0
179	20230713	154200	2863092970	5030	5030	5030	5030	0
180	20230713	154100	2863092970	5030	5030	5030	5030	0
181	20230713	154000	2863092970	5030	5030	5030	5030	0
182	20230713	153900	2863092970	5030	5030	5030	5030	109056
183	20230713	153800	2863092970	5030	5030	5030	5030	0
184	20230713	153700	2863092970	5030	5030	5030	5030	0
185	20230713	153600	2863092970	5030	5030	5030	5030	0
186	20230713	153500	2863092970	5030	5030	5030	5030	0
187	20230713	153400	2863092970	5030	5030	5030	5030	0
188	20230713	153300	2863092970	5030	5030	5030	5030	0
189	20230713	153200	2863092970	5030	5030	5030	5030	0
190	20230713	153100	2863092970	5030	5030	5030	5030	0
191	20230713	153000	2863092970	5030	5030	5030	5030	109056
192	20230713	152900	2314541290	5030	5030	5030	5030	0
193	20230713	152800	2314541290	5030	5030	5030	5030	0
194	20230713	152700	2314541290	5030	5030	5030	5030	0
195	20230713	152600	2314541290	5030	5030	5030	5030	0
196	20230713	152500	2314541290	5030	5030	5030	5030	0
197	20230713	152400	2314541290	5030	5030	5030	5030	0
198	20230713	152300	2314541290	5030	5030	5030	5030	0
199	20230713	152200	2314541290	5030	5030	5030	5030	0
200	20230713	152100	2314541290	5030	5030	5030	5030	0
201	20230713	152000	2314541290	5030	5030	5030	5030	0
202	20230713	151900	2314541290	5030	5020	5030	5010	6775
203	20230713	151800	2280517470	5020	5020	5020	5010	4333
204	20230713	151700	2258767310	5020	5010	5020	5010	1993
205	20230713	151600	2248765230	5020	5010	5020	5010	1414
206	20230713	151500	2241671480	5020	5020	5020	5010	3231
207	20230713	151400	2225465030	5020	5020	5020	5010	1209
208	20230713	151300	2219400630	5020	5020	5020	5010	461
209	20230713	151200	2217088920	5020	5020	5020	5010	1302
210	20230713	151100	2210560290	5020	5020	5020	5010	1870
211	20230713	151000	2201180680	5020	5010	5020	5010	4568
212	20230713	150900	2178265800	5020	5020	5020	5010	575
213	20230713	150800	2175382550	5020	5020	5020	5010	1028
214	20230713	150700	2170228550	5020	5020	5020	5010	552
215	20230713	150600	2167459460	5020	5020	5020	5010	1149
216	20230713	150500	2161699280	5020	5020	5020	5010	1111
217	20230713	150400	2156124560	5020	5010	5020	5010	319
218	20230713	150300	2154525530	5010	5010	5020	5010	709
219	20230713	150200	2150970260	5010	5020	5020	5010	1276
220	20230713	150100	2144574270	5020	5020	5020	5010	2304
221	20230713	150000	2133011410	5010	5020	5020	5010	2547
222	20230713	145900	2120232590	5020	5020	5020	5010	6033
223	20230713	145800	2089948690	5020	5020	5020	5010	1272
224	20230713	145700	2083569750	5010	5020	5020	5010	656
225	20230713	145600	2080278060	5010	5020	5020	5010	558
226	20230713	145500	2077479680	5020	5010	5020	5010	496
227	20230713	145400	2074993530	5020	5020	5020	5010	1400
228	20230713	145300	2067968570	5020	5020	5020	5010	1311
229	20230713	145200	2061390440	5020	5020	5020	5010	534
230	20230713	145100	2058712820	5010	5020	5020	5010	431
231	20230713	145000	2056551700	5020	5020	5020	5010	1645
232	20230713	144900	2048298840	5020	5020	5020	5010	889
233	20230713	144800	2043837800	5010	5020	5020	5010	735
234	20230713	144700	2040152200	5020	5010	5020	5010	1227
235	20230713	144600	2033996550	5010	5020	5020	5010	2546
236	20230713	144500	2021238600	5010	5020	5020	5010	1205
237	20230713	144400	2015192920	5020	5020	5020	5010	408
238	20230713	144300	2013146880	5010	5020	5020	5010	824
239	20230713	144200	2009014450	5010	5020	5020	5010	502
240	20230713	144100	2006496440	5020	5020	5020	5010	1834
241	20230713	144000	1997293860	5020	5010	5020	5010	490
242	20230713	143900	1994836300	5010	5020	5020	5010	438
243	20230713	143800	1992641770	5020	5020	5020	5010	434
244	20230713	143700	1990464320	5010	5010	5020	5010	361
245	20230713	143600	1988654760	5020	5020	5020	5010	544
246	20230713	143500	1985926660	5010	5020	5020	5010	981
247	20230713	143400	1981003360	5020	5020	5020	5010	2782
248	20230713	143300	1967041700	5020	5010	5020	5010	136
249	20230713	143200	1966360200	5010	5020	5020	5010	340
250	20230713	143100	1964656190	5010	5010	5020	5010	834
251	20230713	143000	1960476070	5020	5020	5020	5010	204
252	20230713	142900	1959453460	5010	5020	5020	5010	1839
253	20230713	142800	1950224320	5020	5010	5020	5010	315
254	20230713	142700	1948645490	5020	5020	5020	5010	339
255	20230713	142600	1946945170	5020	5020	5020	5010	383
256	20230713	142500	1945025180	5020	5020	5020	5010	292
257	20230713	142400	1943560780	5010	5020	5020	5010	302
258	20230713	142300	1942047230	5020	5010	5020	5010	186
259	20230713	142200	1941114730	5010	5020	5020	5010	402
260	20230713	142100	1939099550	5020	5010	5020	5010	483
261	20230713	142000	1936678830	5010	5020	5020	5010	336
262	20230713	141900	1934994850	5010	5010	5020	5010	400
263	20230713	141800	1932989500	5020	5010	5020	5010	334
264	20230713	141700	1931315550	5020	5020	5020	5010	213
265	20230713	141600	1930247570	5020	5020	5020	5010	499
266	20230713	141500	1927745450	5010	5020	5020	5010	779
267	20230713	141400	1923842510	5010	5020	5020	5010	273
268	20230713	141300	1922473310	5020	5020	5020	5010	634
269	20230713	141200	1919294700	5020	5020	5020	5020	423
270	20230713	141100	1917171240	5020	5020	5020	5010	776
271	20230713	141000	1913282320	5010	5020	5020	5010	533
272	20230713	140900	1910609770	5020	5020	5020	5010	346
273	20230713	140800	1908875640	5010	5000	5020	5000	435
274	20230713	140700	1906697400	5000	5000	5000	5000	150
275	20230713	140600	1905947400	5010	5000	5020	5000	2478
276	20230713	140500	1893533230	5010	5010	5020	5010	192
277	20230713	140400	1892571210	5000	5010	5020	5000	4923
278	20230713	140300	1867921610	5010	5000	5010	5000	1246
279	20230713	140200	1861681360	5010	5000	5010	5000	319
280	20230713	140100	1860085460	5000	5010	5010	5000	341
281	20230713	140000	1858380160	5010	5010	5010	5000	451
282	20230713	135900	1856122120	5000	5010	5010	5000	529
283	20230713	135800	1853476600	5010	5010	5010	5000	277
284	20230713	135700	1852090070	5000	5000	5010	5000	456
285	20230713	135600	1849808700	5010	5010	5020	5000	10093
286	20230713	135500	1799255570	5000	5000	5000	5000	1
287	20230713	135400	1799250570	5010	5010	5010	5000	1135
288	20230713	135300	1793568270	5010	5010	5010	5010	22
289	20230713	135200	1793458050	5010	5010	5010	5000	1065
290	20230713	135100	1788126830	5010	5010	5010	5000	460
291	20230713	135000	1785824950	5010	5010	5010	5000	210
292	20230713	134900	1784774310	5000	5010	5010	5000	295
293	20230713	134800	1783299000	5010	5010	5010	5010	825
294	20230713	134700	1779165750	5000	5010	5010	5000	1199
295	20230713	134600	1773162750	5000	5000	5010	5000	287
296	20230713	134500	1771727270	5010	5010	5010	5000	532
297	20230713	134400	1769064860	5000	5010	5010	5000	314
298	20230713	134300	1767493440	5000	5000	5010	5000	442
299	20230713	134200	1765281720	5000	5010	5010	5000	213
300	20230713	134100	1764215810	5010	5010	5020	5000	886
301	20230713	134000	1759779100	5010	5010	5010	5000	5165
302	20230713	133900	1733903900	5000	5010	5010	5000	334
303	20230713	133800	1732233110	5010	5000	5010	5000	1400
304	20230713	133700	1725225920	5010	5010	5010	5000	669
305	20230713	133600	1721875450	5010	5010	5010	5000	512
306	20230713	133500	1719314370	5010	5010	5010	5010	832
307	20230713	133400	1715146050	5010	5000	5010	5000	315
308	20230713	133300	1713570570	5000	5010	5010	5000	213
309	20230713	133200	1712504810	5000	5010	5010	5000	316
310	20230713	133100	1710924210	5010	5000	5010	5000	386
311	20230713	133000	1708993070	5010	5010	5010	5010	296
312	20230713	132900	1707510110	5010	5010	5010	5000	8125
313	20230713	132800	1666806500	5010	5010	5010	5000	226
314	20230713	132700	1665675570	5000	5010	5010	5000	165
315	20230713	132600	1664850140	5010	5000	5010	5000	665
316	20230713	132500	1661522540	5010	5010	5010	5010	195
317	20230713	132400	1660545590	5000	5010	5010	5000	700
318	20230713	132300	1657043600	5010	5000	5010	5000	1267
319	20230713	132200	1650697440	5010	5000	5010	5000	400
320	20230713	132100	1648696110	5010	5000	5010	5000	173
321	20230713	132000	1647830630	5000	5010	5010	5000	142
322	20230713	131900	1647120450	5010	5010	5010	5000	996
323	20230713	131800	1642133080	5010	5010	5010	5010	326
324	20230713	131700	1640499820	5000	5010	5010	5000	2846
325	20230713	131600	1626243920	5010	5010	5010	5010	126
326	20230713	131500	1625612660	5000	5010	5010	5000	696
327	20230713	131400	1622128370	5010	5010	5020	5000	8522
328	20230713	131300	1579434320	5010	5010	5010	5000	370
329	20230713	131200	1577581880	5000	5010	5010	5000	330
330	20230713	131100	1575929800	5000	5010	5010	5000	813
331	20230713	131000	1571858620	5010	5000	5010	5000	1112
332	20230713	130900	1566290980	5000	5000	5010	5000	956
333	20230713	130800	1561505150	5010	5010	5010	5000	393
334	20230713	130700	1559537580	5010	5010	5010	5000	292
335	20230713	130600	1558075880	5010	5000	5010	5000	2994
336	20230713	130500	1543077300	5010	5010	5010	5000	409
337	20230713	130400	1541029430	5010	5000	5010	5000	881
338	20230713	130300	1536623210	5010	5010	5010	5010	244
339	20230713	130200	1535400770	5010	5000	5010	5000	282
340	20230713	130100	1533990510	5010	5010	5010	5010	302
341	20230713	130000	1532477490	5000	5010	5010	5000	472
342	20230713	125900	1530115740	5010	5000	5010	5000	334
343	20230713	125800	1528443620	5010	5010	5010	5000	1351
344	20230713	125700	1521676390	5010	5010	5010	5000	1242
345	20230713	125600	1515456690	5010	5010	5010	5000	529
346	20230713	125500	1512807780	5010	5010	5010	5000	343
347	20230713	125400	1511091910	5010	5000	5010	5000	165
348	20230713	125300	1510266480	5010	5000	5010	5000	320
349	20230713	125200	1508665860	5010	5000	5010	5000	254
350	20230713	125100	1507395070	5010	5010	5010	5000	705
351	20230713	125000	1503864270	5010	5010	5010	5000	477
352	20230713	124900	1501475720	5010	5000	5010	5000	1042
353	20230713	124800	1496258560	5010	5000	5010	5000	354
354	20230713	124700	1494485170	5010	5000	5010	5000	263
355	20230713	124600	1493170030	5010	5010	5010	5010	60
356	20230713	124500	1492869430	5000	5010	5010	5000	871
357	20230713	124400	1488508360	5010	5020	5020	5000	1072
358	20230713	124300	1483138500	5010	5010	5020	5010	592
359	20230713	124200	1480172400	5010	5020	5020	5010	2322
360	20230713	124100	1468537330	5010	5020	5020	5010	180
361	20230713	124000	1467635180	5020	5020	5020	5010	604
362	20230713	123900	1464607030	5020	5020	5020	5020	45
363	20230713	123800	1464381130	5010	5020	5020	5010	570
364	20230713	123700	1461525110	5020	5010	5020	5010	137
365	20230713	123600	1460838590	5010	5020	5020	5010	219
366	20230713	123500	1459740800	5020	5010	5020	5010	276
367	20230713	123400	1458357570	5020	5020	5020	5010	2426
368	20230713	123300	1446202580	5010	5010	5020	5010	146
369	20230713	123200	1445470980	5020	5010	5020	5010	280
370	20230713	123100	1444067960	5020	5020	5020	5010	1161
371	20230713	123000	1438249740	5010	5010	5020	5010	1315
372	20230713	122900	1431661490	5020	5020	5020	5010	1189
373	20230713	122800	1425704040	5010	5020	5020	5010	614
374	20230713	122700	1422627320	5020	5010	5020	5010	2179
375	20230713	122600	1411710320	5020	5020	5020	5020	22
376	20230713	122500	1411599880	5010	5020	5020	5010	789
377	20230713	122400	1407646140	5020	5020	5020	5010	135
378	20230713	122300	1406969440	5020	5010	5020	5010	1027
379	20230713	122200	1401823900	5020	5010	5020	5010	726
380	20230713	122100	1398180600	5010	5020	5020	5010	202
381	20230713	122000	1397167810	5020	5020	5020	5010	359
382	20230713	121900	1395366950	5020	5010	5020	5010	423
383	20230713	121800	1393244930	5020	5020	5020	5010	394
384	20230713	121700	1391268780	5020	5010	5020	5010	2374
385	20230713	121600	1379354310	5020	5020	5020	5020	11
386	20230713	121500	1379299090	5010	5010	5010	5000	2497
387	20230713	121400	1366791760	5010	5010	5010	5010	4579
388	20230713	121300	1343850970	5000	5010	5010	5000	377
389	20230713	121200	1341964710	5000	5010	5010	5000	341
390	20230713	121100	1340259380	5010	5010	5010	5000	399
391	20230713	121000	1338260440	5010	5000	5010	5000	278
392	20230713	120900	1336870240	5010	5010	5010	5010	1232
393	20230713	120800	1330697920	5010	5010	5020	5000	2594
394	20230713	120700	1317693610	5010	5020	5020	5000	8640
395	20230713	120600	1274407110	5020	5020	5020	5010	1066
396	20230713	120500	1269058310	5020	5020	5020	5010	331
397	20230713	120400	1267399550	5020	5020	5020	5010	318
398	20230713	120300	1265804590	5010	5020	5020	5010	203
399	20230713	120200	1264786750	5020	5020	5020	5010	1018
400	20230713	120100	1259677700	5020	5020	5020	5010	1084
401	20230713	120000	1254237240	5010	5020	5020	5010	566
402	20230713	115900	1251398580	5020	5010	5030	5010	823
403	20230713	115800	1247268030	5020	5010	5030	5010	17385
404	20230713	115700	1159992540	5020	5020	5020	5010	1468
405	20230713	115600	1152624700	5010	5020	5020	5010	203
406	20230713	115500	1151606960	5010	5020	5020	5010	372
407	20230713	115400	1149742030	5020	5020	5020	5010	2088
408	20230713	115300	1139279580	5010	5010	5020	5010	416
409	20230713	115200	1137194130	5020	5010	5020	5010	235
410	20230713	115100	1136015530	5010	5020	5020	5010	507
411	20230713	115000	1133473970	5020	5010	5020	5010	820
412	20230713	114900	1129358850	5020	5020	5020	5010	312
413	20230713	114800	1127794030	5020	5020	5020	5010	391
414	20230713	114700	1125833430	5020	5020	5020	5010	215
415	20230713	114600	1124755430	5020	5020	5020	5010	769
416	20230713	114500	1120899690	5020	5010	5020	5000	15240
417	20230713	114400	1044498690	5010	5000	5010	5000	262
418	20230713	114300	1043187420	5010	5010	5010	5000	332
419	20230713	114200	1041525320	5010	5000	5010	5000	1210
420	20230713	114100	1035464610	5010	5010	5010	5000	216
421	20230713	114000	1034383790	5010	5010	5010	5000	1502
422	20230713	113900	1026861330	5010	5010	5010	5010	46
423	20230713	113800	1026630870	5010	5010	5010	5000	342
424	20230713	113700	1024920080	5000	5000	5010	5000	87
425	20230713	113600	1024484510	5000	5000	5010	5000	315
426	20230713	113500	1022908990	5010	5000	5010	5000	170
427	20230713	113400	1022058540	5000	5010	5010	5000	220
428	20230713	113300	1020957720	5010	5000	5010	5000	2205
429	20230713	113200	1009932190	5010	5000	5010	5000	1385
430	20230713	113100	1003006380	5000	5000	5010	5000	355
431	20230713	113000	1001230500	5010	5010	5010	5010	269
432	20230713	112900	999882810	5000	5000	5010	5000	493
433	20230713	112800	997415380	5010	5000	5010	5000	191
434	20230713	112700	996459690	5010	5000	5010	5000	520
435	20230713	112600	993858870	5010	5010	5010	5000	161
436	20230713	112500	993053490	5010	5000	5010	5000	891
437	20230713	112400	988596800	5000	5010	5010	5000	1248
438	20230713	112300	982345540	5010	5000	5010	5000	393
439	20230713	112200	980380210	5010	5010	5010	5010	136
440	20230713	112100	979698850	5000	5010	5010	5000	307
441	20230713	112000	978163330	5000	5010	5010	5000	884
442	20230713	111900	973734790	5010	5010	5010	5000	717
443	20230713	111800	970146010	5000	5010	5010	5000	335
444	20230713	111700	968470080	5000	5010	5010	5000	343
445	20230713	111600	966753490	5010	5010	5010	5000	354
446	20230713	111500	964982580	5010	5010	5010	5010	1569
447	20230713	111400	957121890	5000	5010	5010	5000	429
448	20230713	111300	954975130	5010	5000	5010	5000	256
449	20230713	111200	953693800	5010	5010	5010	5000	397
450	20230713	111100	951706310	5010	5010	5010	5000	4346
451	20230713	111000	929934460	5000	5000	5000	4995	17808
452	20230713	110900	840895130	5000	5000	5000	4995	1342
453	20230713	110800	834185740	5000	5000	5000	4995	418
454	20230713	110700	832097310	5000	4995	5000	4995	170
455	20230713	110600	831247375	5000	5000	5000	4995	685
456	20230713	110500	827824970	5000	5000	5000	5000	154
457	20230713	110400	827054970	5000	5000	5000	4995	316
458	20230713	110300	825476305	5000	4995	5000	4995	1873
459	20230713	110200	816112800	5000	5000	5000	4995	95
460	20230713	110100	815638170	5000	5000	5000	4995	501
461	20230713	110000	813134510	4995	5000	5000	4995	1537
462	20230713	105900	805454885	5000	5000	5000	4995	483
463	20230713	105800	803042070	4995	5000	5000	4995	2583
464	20230713	105700	790139295	5000	4995	5000	4995	535
465	20230713	105600	787466890	5000	4995	5000	4995	451
466	20230713	105500	785213050	4995	5000	5000	4995	232
467	20230713	105400	784054030	4995	5000	5000	4995	1481
468	20230713	105300	776656145	4995	4995	5000	4995	972
469	20230713	105200	771800340	5000	5000	5000	4995	231
470	20230713	105100	770645615	4995	4995	5000	4995	292
471	20230713	105000	769186975	5000	4995	5000	4995	111
472	20230713	104900	768632375	4995	4995	5000	4995	399
473	20230713	104800	766638880	4995	4995	5000	4995	451
474	20230713	104700	764385815	4995	4995	5000	4995	420
475	20230713	104600	762287845	5000	5000	5000	4995	775
476	20230713	104500	758415560	4995	4995	5000	4995	493
477	20230713	104400	755952980	4995	4995	5000	4995	396
478	20230713	104300	753974910	4995	4995	5000	4990	3610
479	20230713	104200	735942270	4995	5000	5000	4995	4447
480	20230713	104100	713728815	5000	5000	5000	4995	4858
481	20230713	104000	689462150	4995	4995	5000	4995	675
482	20230713	103900	686089720	5000	5000	5000	4995	268
483	20230713	103800	684750690	5000	5000	5000	4995	545
484	20230713	103700	682026420	4995	5000	5000	4995	194
485	20230713	103600	681057205	4995	4995	4995	4995	647
486	20230713	103500	677825440	4995	4995	5000	4995	167
487	20230713	103400	676991205	4995	5000	5000	4995	335
488	20230713	103300	675317220	5000	4995	5000	4995	347
489	20230713	103200	673583935	4995	4995	5000	4995	567
490	20230713	103100	670749960	5000	4995	5000	4990	2085
491	20230713	103000	660335475	4995	4995	4995	4990	4326
492	20230713	102900	638733135	4990	4995	4995	4990	5860
493	20230713	102800	609485420	4995	4990	4995	4990	1221
494	20230713	102700	603388045	4990	4995	4995	4990	1060
495	20230713	102600	598094990	4995	4995	4995	4990	382
496	20230713	102500	596187560	4995	4995	4995	4990	694
497	20230713	102400	592723580	4995	4995	4995	4990	545
498	20230713	102300	590002665	4995	4995	4995	4990	272
499	20230713	102200	588644765	4995	4990	4995	4990	460
500	20230713	102100	586347700	4995	4995	4995	4990	462
501	20230713	102000	584041270	4990	4990	4995	4990	2626
502	20230713	101900	570934655	4995	4995	4995	4990	1438
503	20230713	101800	563752455	4995	4995	4995	4990	2205
504	20230713	101700	552739145	4995	4990	4995	4990	530
505	20230713	101600	550093980	4995	4990	4995	4990	414
506	20230713	101500	548027420	4995	4990	4995	4990	505
507	20230713	101400	545505970	4995	4995	4995	4990	909
508	20230713	101300	540969490	4995	4995	4995	4990	370
509	20230713	101200	539121360	4995	4995	4995	4990	549
510	20230713	101100	536380445	4995	4995	4995	4990	405
511	20230713	101000	534357490	4995	4995	4995	4990	2176
512	20230713	100900	523489605	4990	4995	4995	4990	804
513	20230713	100800	519474530	4990	4995	4995	4990	205
514	20230713	100700	518451310	4995	4995	4995	4990	487
515	20230713	100600	516019355	4995	4990	4995	4990	10622
516	20230713	100500	463010850	4985	4990	4990	4985	425
517	20230713	100400	460891590	4990	4990	4990	4985	664
518	20230713	100300	457578965	4985	4985	4990	4985	410
519	20230713	100200	455533870	4990	4990	4990	4985	845
520	20230713	100100	451317940	4990	4990	4990	4985	595
521	20230713	100000	448349610	4990	4990	4990	4985	546
522	20230713	095900	445625680	4990	4990	4990	4985	570
523	20230713	095800	442782665	4990	4990	4990	4985	462
524	20230713	095700	440477435	4990	4990	4990	4985	499
525	20230713	095600	437988770	4990	4990	4990	4985	181
526	20230713	095500	437085895	4990	4990	4990	4985	447
527	20230713	095400	434856620	4990	4990	4990	4985	189
528	20230713	095300	433914255	4985	4990	4990	4985	207
529	20230713	095200	432882120	4990	4990	4990	4985	714
530	20230713	095100	429320590	4990	4990	4990	4985	476
531	20230713	095000	426945900	4985	4990	4990	4985	2439
532	20230713	094900	414776630	4990	4990	4990	4985	688
533	20230713	094800	411344640	4990	4990	4990	4985	214
534	20230713	094700	410277630	4990	4985	4990	4985	3484
535	20230713	094600	392909755	4985	4985	4985	4980	378
536	20230713	094500	391026115	4985	4985	4985	4980	458
537	20230713	094400	388743615	4985	4985	4985	4980	509
538	20230713	094300	386207545	4985	4985	4990	4985	4334
539	20230713	094200	364601775	4990	4985	4990	4980	5250
540	20230713	094100	338429890	4980	4985	4985	4980	1209
541	20230713	094000	332406960	4985	4985	4985	4980	531
542	20230713	093900	329761225	4985	4980	4985	4980	196
543	20230713	093800	328784805	4980	4985	4985	4980	453
544	20230713	093700	326527380	4985	4985	4985	4980	520
545	20230713	093600	323936720	4985	4985	4985	4980	1428
546	20230713	093500	316818740	4985	4985	4985	4980	982
547	20230713	093400	311925500	4985	4985	4985	4980	93
548	20230713	093300	311461900	4985	4985	4985	4980	2494
549	20230713	093200	299040640	4985	4985	4985	4980	549
550	20230713	093100	296305655	4985	4985	4985	4980	1302
551	20230713	093000	289820965	4985	4985	4985	4980	421
552	20230713	092900	287723920	4985	4985	4985	4980	1064
553	20230713	092800	282423395	4980	4985	4985	4980	664
554	20230713	092700	279115215	4985	4985	4985	4980	2058
555	20230713	092600	268864985	4980	4985	4985	4980	432
556	20230713	092500	266713230	4985	4985	4985	4980	2562
557	20230713	092400	253953195	4980	4980	4985	4980	402
558	20230713	092300	251950495	4980	4980	4985	4980	725
559	20230713	092200	248339700	4980	4975	4980	4975	264
560	20230713	092100	247026265	4970	4975	4980	4970	753
561	20230713	092000	243280085	4970	4985	4985	4970	3974
562	20230713	091900	223495840	4985	4990	4990	4980	497
563	20230713	091800	221018180	4990	4985	4990	4980	1344
564	20230713	091700	214318955	4985	4980	4990	4980	1236
565	20230713	091600	208158485	4985	4990	4990	4980	594
566	20230713	091500	205197240	4990	4985	4990	4985	1325
567	20230713	091400	198591675	4985	4990	4990	4980	717
568	20230713	091300	195018040	4985	4985	4990	4985	1562
569	20230713	091200	187231415	4985	4985	4990	4985	1264
570	20230713	091100	180927840	4985	4990	4990	4985	1212
571	20230713	091000	174883770	4985	4990	4990	4985	1964
572	20230713	090900	165089010	4990	4980	4990	4975	12405
573	20230713	090800	103279990	4975	4980	4980	4975	175
574	20230713	090700	102409215	4975	4975	4980	4975	7085
575	20230713	090600	67159350	4975	4980	4980	4975	857
576	20230713	090500	62894640	4980	4975	4980	4975	598
577	20230713	090400	59918395	4980	4980	4980	4975	941
578	20230713	090300	55233285	4980	4970	4980	4970	4496
579	20230713	090200	32858800	4975	4970	4975	4970	3006
580	20230713	090100	17912705	4965	4955	4970	4955	1245
581	20230713	090000	11733875	4950	4970	4970	4950	2363