KissMeData/001740/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183400	3226614015	5020	5020	5020	5020	37379
3	20230627	183300	3226614015	5020	5020	5020	5020	0
4	20230627	183200	3226614015	5020	5020	5020	5020	0
5	20230627	183100	3226614015	5020	5020	5020	5020	0
6	20230627	183000	3226614015	5020	5020	5020	5020	0
7	20230627	182900	3226614015	5020	5020	5020	5020	0
8	20230627	182800	3226614015	5020	5020	5020	5020	0
9	20230627	182700	3226614015	5020	5020	5020	5020	0
10	20230627	182600	3226614015	5020	5020	5020	5020	0
11	20230627	182500	3226614015	5020	5020	5020	5020	0
12	20230627	182400	3226614015	5020	5020	5020	5020	0
13	20230627	182300	3226614015	5020	5020	5020	5020	0
14	20230627	182200	3226614015	5020	5020	5020	5020	0
15	20230627	182100	3226614015	5020	5020	5020	5020	0
16	20230627	182000	3226614015	5020	5020	5020	5020	0
17	20230627	181900	3226614015	5020	5020	5020	5020	0
18	20230627	181800	3226614015	5020	5020	5020	5020	0
19	20230627	181700	3226614015	5020	5020	5020	5020	0
20	20230627	181600	3226614015	5020	5020	5020	5020	0
21	20230627	181500	3226614015	5020	5020	5020	5020	0
22	20230627	181400	3226614015	5020	5020	5020	5020	0
23	20230627	181300	3226614015	5020	5020	5020	5020	0
24	20230627	181200	3226614015	5020	5020	5020	5020	0
25	20230627	181100	3226614015	5020	5020	5020	5020	0
26	20230627	181000	3226614015	5020	5020	5020	5020	0
27	20230627	180900	3226614015	5020	5020	5020	5020	0
28	20230627	180800	3226614015	5020	5020	5020	5020	0
29	20230627	180700	3226614015	5020	5020	5020	5020	0
30	20230627	180600	3226614015	5020	5020	5020	5020	0
31	20230627	180500	3226614015	5020	5020	5020	5020	0
32	20230627	180400	3226614015	5020	5020	5020	5020	37379
33	20230627	180300	3226614015	5020	5020	5020	5020	0
34	20230627	180200	3226614015	5020	5020	5020	5020	0
35	20230627	180100	3226614015	5020	5020	5020	5020	0
36	20230627	180000	3226614015	5020	5020	5020	5020	0
37	20230627	175900	3226614015	5020	5020	5020	5020	0
38	20230627	175800	3226614015	5020	5020	5020	5020	0
39	20230627	175700	3226614015	5020	5020	5020	5020	0
40	20230627	175600	3226614015	5020	5020	5020	5020	0
41	20230627	175500	3226614015	5020	5020	5020	5020	0
42	20230627	175400	3226614015	5020	5020	5020	5020	0
43	20230627	175300	3226614015	5020	5020	5020	5020	0
44	20230627	175200	3226614015	5020	5020	5020	5020	0
45	20230627	175100	3226614015	5020	5020	5020	5020	0
46	20230627	175000	3226614015	5020	5020	5020	5020	0
47	20230627	174900	3226614015	5020	5020	5020	5020	0
48	20230627	174800	3226614015	5020	5020	5020	5020	0
49	20230627	174700	3226614015	5020	5020	5020	5020	0
50	20230627	174600	3226614015	5020	5020	5020	5020	0
51	20230627	174500	3226614015	5020	5020	5020	5020	0
52	20230627	174400	3226614015	5020	5020	5020	5020	0
53	20230627	174300	3226614015	5020	5020	5020	5020	0
54	20230627	174200	3226614015	5020	5020	5020	5020	0
55	20230627	174100	3226614015	5020	5020	5020	5020	0
56	20230627	174000	3226614015	5020	5020	5020	5020	0
57	20230627	173900	3226614015	5020	5020	5020	5020	0
58	20230627	173800	3226614015	5020	5020	5020	5020	0
59	20230627	173700	3226614015	5020	5020	5020	5020	0
60	20230627	173600	3226614015	5020	5020	5020	5020	0
61	20230627	173500	3226614015	5020	5020	5020	5020	0
62	20230627	173400	3226614015	5020	5020	5020	5020	37379
63	20230627	173300	3226614015	5020	5020	5020	5020	0
64	20230627	173200	3226614015	5020	5020	5020	5020	0
65	20230627	173100	3226614015	5020	5020	5020	5020	0
66	20230627	173000	3226614015	5020	5020	5020	5020	0
67	20230627	172900	3226614015	5020	5020	5020	5020	0
68	20230627	172800	3226614015	5020	5020	5020	5020	0
69	20230627	172700	3226614015	5020	5020	5020	5020	0
70	20230627	172600	3226614015	5020	5020	5020	5020	0
71	20230627	172500	3226614015	5020	5020	5020	5020	0
72	20230627	172400	3226614015	5020	5020	5020	5020	0
73	20230627	172300	3226614015	5020	5020	5020	5020	0
74	20230627	172200	3226614015	5020	5020	5020	5020	0
75	20230627	172100	3226614015	5020	5020	5020	5020	0
76	20230627	172000	3226614015	5020	5020	5020	5020	0
77	20230627	171900	3226614015	5020	5020	5020	5020	0
78	20230627	171800	3226614015	5020	5020	5020	5020	0
79	20230627	171700	3226614015	5020	5020	5020	5020	0
80	20230627	171600	3226614015	5020	5020	5020	5020	0
81	20230627	171500	3226614015	5020	5020	5020	5020	0
82	20230627	171400	3226614015	5020	5020	5020	5020	0
83	20230627	171300	3226614015	5020	5020	5020	5020	0
84	20230627	171200	3226614015	5020	5020	5020	5020	0
85	20230627	171100	3226614015	5020	5020	5020	5020	0
86	20230627	171000	3226614015	5020	5020	5020	5020	0
87	20230627	170900	3226614015	5020	5020	5020	5020	0
88	20230627	170800	3226614015	5020	5020	5020	5020	0
89	20230627	170700	3226614015	5020	5020	5020	5020	0
90	20230627	170600	3226614015	5020	5020	5020	5020	0
91	20230627	170500	3226614015	5020	5020	5020	5020	0
92	20230627	170400	3226614015	5020	5020	5020	5020	37379
93	20230627	170300	3226614015	5020	5020	5020	5020	0
94	20230627	170200	3226614015	5020	5020	5020	5020	0
95	20230627	170100	3226614015	5020	5020	5020	5020	0
96	20230627	170000	3226614015	5020	5020	5020	5020	0
97	20230627	165900	3226614015	5020	5020	5020	5020	0
98	20230627	165800	3226614015	5020	5020	5020	5020	0
99	20230627	165700	3226614015	5020	5020	5020	5020	0
100	20230627	165600	3226614015	5020	5020	5020	5020	0
101	20230627	165500	3226614015	5020	5020	5020	5020	0
102	20230627	165400	3226614015	5020	5020	5020	5020	0
103	20230627	165300	3226614015	5020	5020	5020	5020	0
104	20230627	165200	3226614015	5020	5020	5020	5020	0
105	20230627	165100	3226614015	5020	5020	5020	5020	0
106	20230627	165000	3226614015	5020	5020	5020	5020	0
107	20230627	164900	3226614015	5020	5020	5020	5020	0
108	20230627	164800	3226614015	5020	5020	5020	5020	0
109	20230627	164700	3226614015	5020	5020	5020	5020	0
110	20230627	164600	3226614015	5020	5020	5020	5020	0
111	20230627	164500	3226614015	5020	5020	5020	5020	0
112	20230627	164400	3226614015	5020	5020	5020	5020	0
113	20230627	164300	3226614015	5020	5020	5020	5020	0
114	20230627	164200	3226614015	5020	5020	5020	5020	0
115	20230627	164100	3226614015	5020	5020	5020	5020	0
116	20230627	164000	3226614015	5020	5020	5020	5020	0
117	20230627	163900	3226614015	5020	5020	5020	5020	0
118	20230627	163800	3226614015	5020	5020	5020	5020	0
119	20230627	163700	3226614015	5020	5020	5020	5020	0
120	20230627	163600	3226614015	5020	5020	5020	5020	0
121	20230627	163500	3226614015	5020	5020	5020	5020	0
122	20230627	163400	3226614015	5020	5020	5020	5020	37379
123	20230627	163300	3226614015	5020	5020	5020	5020	0
124	20230627	163200	3226614015	5020	5020	5020	5020	0
125	20230627	163100	3226614015	5020	5020	5020	5020	0
126	20230627	163000	3226614015	5020	5020	5020	5020	0
127	20230627	162900	3226614015	5020	5020	5020	5020	0
128	20230627	162800	3226614015	5020	5020	5020	5020	0
129	20230627	162700	3226614015	5020	5020	5020	5020	0
130	20230627	162600	3226614015	5020	5020	5020	5020	0
131	20230627	162500	3226614015	5020	5020	5020	5020	0
132	20230627	162400	3226614015	5020	5020	5020	5020	0
133	20230627	162300	3226614015	5020	5020	5020	5020	0
134	20230627	162200	3226614015	5020	5020	5020	5020	0
135	20230627	162100	3226614015	5020	5020	5020	5020	0
136	20230627	162000	3226614015	5020	5020	5020	5020	0
137	20230627	161900	3226614015	5020	5020	5020	5020	0
138	20230627	161800	3226614015	5020	5020	5020	5020	0
139	20230627	161700	3226614015	5020	5020	5020	5020	0
140	20230627	161600	3226614015	5020	5020	5020	5020	0
141	20230627	161500	3226614015	5020	5020	5020	5020	0
142	20230627	161400	3226614015	5020	5020	5020	5020	0
143	20230627	161300	3226614015	5020	5020	5020	5020	0
144	20230627	161200	3226614015	5020	5020	5020	5020	0
145	20230627	161100	3226614015	5020	5020	5020	5020	0
146	20230627	161000	3226614015	5020	5020	5020	5020	0
147	20230627	160900	3226614015	5020	5020	5020	5020	0
148	20230627	160800	3226614015	5020	5020	5020	5020	0
149	20230627	160700	3226614015	5020	5020	5020	5020	0
150	20230627	160600	3226614015	5020	5020	5020	5020	0
151	20230627	160500	3226614015	5020	5020	5020	5020	0
152	20230627	160400	3226614015	5020	5020	5020	5020	37379
153	20230627	160300	3226614015	5020	5020	5020	5020	0
154	20230627	160200	3226614015	5020	5020	5020	5020	0
155	20230627	160100	3226614015	5020	5020	5020	5020	0
156	20230627	160000	3226614015	5020	5020	5020	5020	0
157	20230627	155900	3226614015	5020	5020	5020	5020	0
158	20230627	155800	3226614015	5020	5020	5020	5020	0
159	20230627	155700	3226614015	5020	5020	5020	5020	0
160	20230627	155600	3226614015	5020	5020	5020	5020	0
161	20230627	155500	3226614015	5020	5020	5020	5020	0
162	20230627	155400	3226614015	5020	5020	5020	5020	0
163	20230627	155300	3226614015	5020	5020	5020	5020	0
164	20230627	155200	3226614015	5020	5020	5020	5020	0
165	20230627	155100	3226614015	5020	5020	5020	5020	0
166	20230627	155000	3226614015	5020	5020	5020	5020	0
167	20230627	154900	3226614015	5020	5020	5020	5020	0
168	20230627	154800	3226614015	5020	5020	5020	5020	0
169	20230627	154700	3226614015	5020	5020	5020	5020	0
170	20230627	154600	3226614015	5020	5020	5020	5020	0
171	20230627	154500	3226614015	5020	5020	5020	5020	0
172	20230627	154400	3226614015	5020	5020	5020	5020	0
173	20230627	154300	3226614015	5020	5020	5020	5020	0
174	20230627	154200	3226614015	5020	5020	5020	5020	0
175	20230627	154100	3226614015	5020	5020	5020	5020	0
176	20230627	154000	3226614015	5020	5020	5020	5020	0
177	20230627	153900	3226614015	5020	5020	5020	5020	0
178	20230627	153800	3226614015	5020	5020	5020	5020	0
179	20230627	153700	3226614015	5020	5020	5020	5020	0
180	20230627	153600	3226614015	5020	5020	5020	5020	0
181	20230627	153500	3226614015	5020	5020	5020	5020	0
182	20230627	153400	3226614015	5020	5020	5020	5020	37379
183	20230627	153300	3226614015	5020	5020	5020	5020	0
184	20230627	153200	3226614015	5020	5020	5020	5020	0
185	20230627	153100	3226614015	5020	5020	5020	5020	0
186	20230627	153000	3226614015	5020	5020	5020	5020	37379
187	20230627	152900	3038971435	5000	5000	5000	5000	0
188	20230627	152800	3038971435	5000	5000	5000	5000	0
189	20230627	152700	3038971435	5000	5000	5000	5000	0
190	20230627	152600	3038971435	5000	5000	5000	5000	0
191	20230627	152500	3038971435	5000	5000	5000	5000	0
192	20230627	152400	3038971435	5000	5000	5000	5000	0
193	20230627	152300	3038971435	5000	5000	5000	5000	0
194	20230627	152200	3038971435	5000	5000	5000	5000	0
195	20230627	152100	3038971435	5000	5000	5000	5000	0
196	20230627	152000	3038971435	5000	5000	5000	5000	0
197	20230627	151900	3038971435	5000	5000	5000	4995	5940
198	20230627	151800	3009271470	5000	4995	5000	4995	3942
199	20230627	151700	2989561540	4995	4995	4995	4995	36
200	20230627	151600	2989381720	5000	4995	5000	4995	1115
201	20230627	151500	2983807285	4995	5000	5000	4995	15
202	20230627	151400	2983732355	5000	4995	5000	4995	5284
203	20230627	151300	2957337990	5000	5000	5000	4995	330
204	20230627	151200	2955688055	4995	4995	5000	4995	45
205	20230627	151100	2955463130	4995	4995	5000	4995	41
206	20230627	151000	2955258200	5000	4995	5000	4995	18
207	20230627	150900	2955168280	5000	4995	5000	4995	257
208	20230627	150800	2953884205	4990	4995	4995	4990	477
209	20230627	150700	2951503325	5020	4995	5020	4985	14819
210	20230627	150600	2877244320	4995	4995	4995	4995	65
211	20230627	150500	2876919645	4995	4995	5000	4995	277
212	20230627	150400	2875534810	4995	4995	5000	4995	1154
213	20230627	150300	2869766480	4995	5000	5000	4995	422
214	20230627	150200	2867658555	5000	4995	5010	4985	3852
215	20230627	150100	2848444810	4995	5000	5000	4990	2129
216	20230627	150000	2837817960	5000	5020	5020	4985	10001
217	20230627	145900	2787834295	5010	5020	5040	5010	37148
218	20230627	145800	2601086265	5020	5020	5020	5010	2643
219	20230627	145700	2587818535	5010	5010	5020	5010	4236
220	20230627	145600	2566553975	5020	5020	5020	5010	3303
221	20230627	145500	2549973035	5020	5020	5020	5010	385
222	20230627	145400	2548040475	5020	5010	5020	5010	14039
223	20230627	145300	2477568245	5010	5010	5010	5010	2601
224	20230627	145200	2464537235	5010	5020	5020	5010	11013
225	20230627	145100	2409262105	5010	5010	5010	5010	78
226	20230627	145000	2408871325	5020	5010	5020	5010	1308
227	20230627	144900	2402309055	5010	5010	5020	5010	487
228	20230627	144800	2399869175	5010	5010	5010	5010	1929
229	20230627	144700	2390204885	5010	5010	5010	5010	45
230	20230627	144600	2389979435	5010	5010	5010	5010	14
231	20230627	144500	2389909295	5010	5020	5020	5010	63
232	20230627	144400	2389593165	5010	5020	5020	5010	115
233	20230627	144300	2389015995	5010	5010	5010	5010	403
234	20230627	144200	2386996965	5010	5020	5020	5010	8272
235	20230627	144100	2345471665	5020	5030	5030	5020	585
236	20230627	144000	2342534945	5020	5030	5030	5020	1295
237	20230627	143900	2336023095	5030	5030	5040	5030	220
238	20230627	143800	2334916315	5030	5030	5040	5030	1210
239	20230627	143700	2328830005	5030	5030	5040	5030	94
240	20230627	143600	2328357175	5030	5030	5040	5030	5327
241	20230627	143500	2301561355	5040	5020	5040	5020	33145
242	20230627	143400	2134865455	5020	5010	5020	5010	15110
243	20230627	143300	2059020435	5010	5010	5020	5010	4031
244	20230627	143200	2038823245	5010	5000	5010	5000	20324
245	20230627	143100	1937120525	4995	4995	5000	4995	3248
246	20230627	143000	1920881760	4995	4995	4995	4995	13
247	20230627	142900	1920816825	4995	4995	4995	4995	14
248	20230627	142800	1920746895	5000	4995	5000	4995	204
249	20230627	142700	1919726960	4995	4995	4995	4995	413
250	20230627	142600	1917664025	4995	4995	4995	4995	14
251	20230627	142500	1917594095	4995	5000	5000	4995	339
252	20230627	142400	1915900690	4995	5000	5000	4995	1045
253	20230627	142300	1910675755	4995	4995	4995	4995	194
254	20230627	142200	1909706725	4995	5000	5000	4995	3221
255	20230627	142100	1893601790	4995	4995	5000	4995	9460
256	20230627	142000	1846301935	4995	4995	4995	4995	64
257	20230627	141900	1845982255	5000	4995	5000	4995	613
258	20230627	141800	1842920315	5000	4995	5000	4995	32
259	20230627	141700	1842760470	4995	4995	5000	4995	13129
260	20230627	141600	1777170115	4995	4995	4995	4995	63
261	20230627	141500	1776855430	4995	4995	4995	4995	576
262	20230627	141400	1773978310	4995	4995	4995	4995	15
263	20230627	141300	1773903385	4995	4995	4995	4995	13
264	20230627	141200	1773838450	4995	4995	5000	4995	2087
265	20230627	141100	1763413880	5000	5000	5000	4995	1631
266	20230627	141000	1755266605	5000	4995	5000	4995	91
267	20230627	140900	1754811675	4995	4995	4995	4995	577
268	20230627	140800	1751929560	5000	5000	5000	5000	220
269	20230627	140700	1750829560	5010	5000	5010	5000	34
270	20230627	140600	1750659550	5000	5000	5010	5000	3753
271	20230627	140500	1731894050	5000	5000	5000	4995	648
272	20230627	140400	1728654115	5000	5000	5010	5000	2091
273	20230627	140300	1718190605	4995	4995	5000	4995	227
274	20230627	140200	1717055735	4995	4995	5000	4995	724
275	20230627	140100	1713439305	4995	4995	4995	4995	514
276	20230627	140000	1710871875	5000	5000	5000	4995	3573
277	20230627	135900	1693014440	5000	5000	5000	4995	183
278	20230627	135800	1692099500	5010	4990	5010	4990	12884
279	20230627	135700	1627693470	4990	4990	4990	4990	13
280	20230627	135600	1627628600	4990	4995	4995	4990	619
281	20230627	135500	1624538290	4990	4990	4990	4990	113
282	20230627	135400	1623974420	4990	4990	4990	4990	277
283	20230627	135300	1622592190	4990	4990	4990	4990	113
284	20230627	135200	1622028320	4995	4990	4995	4990	16
285	20230627	135100	1621948465	4995	4990	4995	4990	63
286	20230627	135000	1621634090	4990	4990	4990	4990	314
287	20230627	134900	1620067230	4990	4985	4990	4985	634
288	20230627	134800	1616903735	4985	4990	4990	4985	2400
289	20230627	134700	1604927795	4990	4990	4990	4985	352
290	20230627	134600	1603171320	4990	4990	4990	4985	298
291	20230627	134500	1601684365	4990	4990	4990	4990	380
292	20230627	134400	1599788165	4990	4990	4990	4990	343
293	20230627	134300	1598076595	4990	4990	4995	4990	37
294	20230627	134200	1597891960	4990	4995	4995	4990	2180
295	20230627	134100	1587013670	4995	4990	4995	4990	100
296	20230627	134000	1586514470	4990	4990	4990	4990	2855
297	20230627	133900	1572268020	4985	4990	4990	4985	72
298	20230627	133800	1571909090	4985	4990	4990	4985	107
299	20230627	133700	1571375165	4985	4995	4995	4985	1459
300	20230627	133600	1564098155	4995	4995	4995	4995	72
301	20230627	133500	1563738515	4995	4995	4995	4995	1000
302	20230627	133400	1558743515	4995	4995	4995	4995	4160
303	20230627	133300	1537964315	4995	5000	5000	4995	134
304	20230627	133200	1537294815	4995	5000	5000	4995	32
305	20230627	133100	1537134820	5000	5000	5000	5000	3
306	20230627	133000	1537119820	5000	5000	5000	5000	42
307	20230627	132900	1536909820	4995	4995	4995	4995	1
308	20230627	132800	1536904825	5000	4995	5000	4995	187
309	20230627	132700	1535969830	5000	4995	5000	4995	3933
310	20230627	132600	1516324315	4995	4995	4995	4995	0
311	20230627	132500	1516324315	4995	5000	5000	4995	53
312	20230627	132400	1516059320	4995	4995	4995	4995	200
313	20230627	132300	1515060320	4995	4995	4995	4995	1
314	20230627	132200	1515055325	5000	5000	5000	5000	100
315	20230627	132100	1514555325	4995	5000	5000	4995	2
316	20230627	132000	1514545330	4995	5000	5000	4995	48
317	20230627	131900	1514305335	4995	4995	4995	4995	3314
318	20230627	131800	1497751905	5000	5000	5000	5000	10
319	20230627	131700	1497701905	5000	5000	5000	5000	245
320	20230627	131600	1496476905	4995	4995	4995	4995	1
321	20230627	131500	1496471910	5000	5000	5000	5000	2
322	20230627	131400	1496461910	4995	4995	4995	4995	10
323	20230627	131300	1496411960	4995	5000	5000	4995	81
324	20230627	131200	1496006990	5000	4995	5000	4995	305
325	20230627	131100	1494482050	4995	4995	5000	4995	20
326	20230627	131000	1494382060	5000	5000	5000	5000	111
327	20230627	130900	1493827060	5000	5000	5000	5000	3
328	20230627	130800	1493812060	5000	5000	5000	5000	0
329	20230627	130700	1493812060	5000	4995	5000	4995	50
330	20230627	130600	1493562290	4995	4990	4995	4990	10196
331	20230627	130500	1442677870	4985	4985	4985	4985	55
332	20230627	130400	1442403695	4990	4990	4990	4990	0
333	20230627	130300	1442403695	4990	4990	4990	4990	67
334	20230627	130200	1442069365	4990	4990	4990	4990	7
335	20230627	130100	1442034435	4990	4990	4990	4990	9
336	20230627	130000	1441989525	4990	4990	4990	4985	193
337	20230627	125900	1441026955	4990	4990	4990	4990	2
338	20230627	125800	1441016975	4990	4990	4990	4990	4
339	20230627	125700	1440997015	4990	4990	4990	4990	0
340	20230627	125600	1440997015	4990	4990	4990	4990	192
341	20230627	125500	1440038935	4990	4990	4990	4990	26
342	20230627	125400	1439909195	4990	4990	4990	4990	118
343	20230627	125300	1439320375	4990	4990	4990	4990	5
344	20230627	125200	1439295425	4990	4990	4990	4990	0
345	20230627	125100	1439295425	4990	4990	4990	4990	0
346	20230627	125000	1439295425	4990	4990	4990	4990	143
347	20230627	124900	1438581855	4990	4990	4990	4990	27
348	20230627	124800	1438447125	4985	4990	4990	4985	63
349	20230627	124700	1438133015	4985	4985	4990	4985	271
350	20230627	124600	1436781155	4985	4985	4990	4985	63
351	20230627	124500	1436467095	4990	4990	4990	4990	5
352	20230627	124400	1436442145	4990	4990	4990	4990	70
353	20230627	124300	1436092845	4990	4990	4990	4990	10
354	20230627	124200	1436042945	4990	4990	4990	4990	52
355	20230627	124100	1435783465	4990	4990	4990	4990	355
356	20230627	124000	1434012015	4990	4990	4990	4985	3378
357	20230627	123900	1417172040	4990	4990	4990	4990	257
358	20230627	123800	1415889610	4985	4985	4985	4985	22
359	20230627	123700	1415779940	4985	4985	4985	4985	979
360	20230627	123600	1410899625	4985	4985	4985	4985	124
361	20230627	123500	1410281485	4985	4990	4990	4985	506
362	20230627	123400	1407759070	4990	4990	4990	4990	406
363	20230627	123300	1405733130	4990	4985	4990	4985	499
364	20230627	123200	1403245115	4990	4990	4990	4990	100
365	20230627	123100	1402746115	4990	4990	4990	4990	100
366	20230627	123000	1402247115	4990	4995	4995	4990	974
367	20230627	122900	1397386850	4995	4995	4995	4995	38
368	20230627	122800	1397197040	4995	4995	4995	4995	3
369	20230627	122700	1397182055	4990	4990	4990	4990	0
370	20230627	122600	1397182055	4990	4990	4990	4990	621
371	20230627	122500	1394083265	4990	4990	4990	4990	26
372	20230627	122400	1393953525	4990	4990	4990	4990	2000
373	20230627	122300	1383973525	4995	4995	4995	4995	163
374	20230627	122200	1383159340	4990	4990	4990	4990	200
375	20230627	122100	1382161340	4990	4990	4990	4990	2292
376	20230627	122000	1370724260	4990	4995	4995	4990	3613
377	20230627	121900	1352695375	4995	4995	4995	4995	3
378	20230627	121800	1352680390	4995	4995	4995	4995	250
379	20230627	121700	1351431640	4995	4995	4995	4995	1038
380	20230627	121600	1346246830	4995	4995	4995	4995	1275
381	20230627	121500	1339878205	5000	5000	5000	5000	10
382	20230627	121400	1339828205	5000	5000	5000	5000	1000
383	20230627	121300	1334828205	4995	4995	4995	4995	3142
384	20230627	121200	1319133915	5000	4995	5000	4995	374
385	20230627	121100	1317265285	4995	4995	4995	4995	70
386	20230627	121000	1316915635	4995	4995	4995	4995	194
387	20230627	120900	1315946605	4995	5000	5000	4995	1048
388	20230627	120800	1310710345	5000	5000	5000	5000	195
389	20230627	120700	1309735345	5000	4995	5000	4995	198
390	20230627	120600	1308746305	5000	5000	5000	5000	20
391	20230627	120500	1308646305	5000	5000	5000	5000	587
392	20230627	120400	1305711305	5000	5000	5000	5000	600
393	20230627	120300	1302711305	5000	5000	5000	5000	196
394	20230627	120200	1301731305	4995	4995	4995	4995	12
395	20230627	120100	1301671365	4995	4995	4995	4995	0
396	20230627	120000	1301671365	4995	4995	4995	4995	69
397	20230627	115900	1301326710	5000	4995	5000	4995	134
398	20230627	115800	1300656910	5000	5000	5000	5000	725
399	20230627	115700	1297031910	4995	4995	4995	4995	801
400	20230627	115600	1293030915	5000	5000	5000	5000	182
401	20230627	115500	1292120915	4995	4995	4995	4995	1567
402	20230627	115400	1284293750	5000	5000	5000	5000	0
403	20230627	115300	1284293750	5000	5000	5000	5000	200
404	20230627	115200	1283293750	5000	5000	5000	5000	6
405	20230627	115100	1283263750	5000	5000	5000	5000	58
406	20230627	115000	1282973750	4995	4995	4995	4995	522
407	20230627	114900	1280366360	4995	4995	4995	4995	613
408	20230627	114800	1277304425	5000	5000	5000	5000	2
409	20230627	114700	1277294425	5000	5000	5000	5000	216
410	20230627	114600	1276214425	4995	5000	5000	4995	5
411	20230627	114500	1276189430	5000	5000	5000	5000	66
412	20230627	114400	1275859430	5000	5000	5000	5000	0
413	20230627	114300	1275859430	5000	5000	5000	5000	5
414	20230627	114200	1275834430	4995	4995	4995	4995	400
415	20230627	114100	1273836430	5000	5000	5000	5000	0
416	20230627	114000	1273836430	5000	5000	5000	5000	0
417	20230627	113900	1273836430	5000	5000	5000	5000	0
418	20230627	113800	1273836430	5000	5000	5000	5000	1
419	20230627	113700	1273831430	4995	4995	4995	4995	79
420	20230627	113600	1273436825	4995	5000	5000	4995	101
421	20230627	113500	1272931830	4995	4995	4995	4995	1
422	20230627	113400	1272926835	5000	5000	5000	5000	1
423	20230627	113300	1272921835	5000	4995	5000	4995	374
424	20230627	113200	1271052705	4995	5000	5000	4995	2001
425	20230627	113100	1261057705	5000	5000	5000	5000	1123
426	20230627	113000	1255442705	5000	5000	5000	5000	735
427	20230627	112900	1251767705	5000	5000	5000	5000	1070
428	20230627	112800	1246417705	5000	5000	5000	5000	0
429	20230627	112700	1246417705	5000	5000	5000	5000	100
430	20230627	112600	1245917705	5000	5010	5010	5000	1051
431	20230627	112500	1240662695	5010	5010	5010	5010	0
432	20230627	112400	1240662695	5010	5010	5010	5010	0
433	20230627	112300	1240662695	5010	5010	5010	5010	0
434	20230627	112200	1240662695	5010	5010	5010	5010	7
435	20230627	112100	1240627625	5010	5000	5010	5000	468
436	20230627	112000	1238287525	5000	5000	5000	5000	810
437	20230627	111900	1234237525	5000	5000	5000	5000	3174
438	20230627	111800	1218367525	5000	5000	5000	5000	1
439	20230627	111700	1218362525	5000	5010	5010	5000	340
440	20230627	111600	1216660525	5010	5010	5010	5010	262
441	20230627	111500	1215347905	5010	5010	5010	5010	12
442	20230627	111400	1215287785	5010	5010	5010	5000	104
443	20230627	111300	1214767755	5010	5010	5010	5010	0
444	20230627	111200	1214767755	5010	5010	5010	5010	60
445	20230627	111100	1214467155	5010	5010	5010	5010	119
446	20230627	111000	1213870965	5000	5000	5000	5000	9
447	20230627	110900	1213825965	5000	5000	5000	5000	1698
448	20230627	110800	1205335965	5000	5010	5010	5000	88
449	20230627	110700	1204895645	5010	5010	5010	5010	14368
450	20230627	110600	1132911965	5010	5010	5010	5010	75
451	20230627	110500	1132536215	5010	5000	5010	5000	41
452	20230627	110400	1132331205	5000	5000	5000	5000	606
453	20230627	110300	1129301205	5000	5000	5000	5000	20
454	20230627	110200	1129201205	5010	5000	5010	5000	82
455	20230627	110100	1128790445	5000	5000	5000	5000	30
456	20230627	110000	1128640445	5000	5010	5010	5000	437
457	20230627	105900	1126453705	5010	4990	5010	4990	9657
458	20230627	105800	1078209245	4990	4990	4990	4990	2
459	20230627	105700	1078199265	4985	4985	4985	4985	50
460	20230627	105600	1077950015	4985	4990	4990	4985	853
461	20230627	105500	1073694075	4990	4990	4990	4990	26
462	20230627	105400	1073564335	4995	4995	4995	4995	87
463	20230627	105300	1073129770	4995	4995	4995	4995	125
464	20230627	105200	1072505395	5000	5000	5000	4995	1011
465	20230627	105100	1067455395	5000	5000	5000	5000	10
466	20230627	105000	1067405395	5000	5000	5000	5000	7
467	20230627	104900	1067370395	5000	4995	5000	4995	375
468	20230627	104800	1065497065	5000	4975	5000	4975	15418
469	20230627	104700	988694000	4980	4975	4980	4975	555
470	20230627	104600	985932725	4980	4980	4980	4980	175
471	20230627	104500	985061225	4975	4980	4980	4975	23
472	20230627	104400	984946750	4980	4980	4980	4980	78
473	20230627	104300	984558310	4975	4980	4980	4975	590
474	20230627	104200	981622960	4980	4980	4980	4980	200
475	20230627	104100	980626960	4980	4975	4980	4975	600
476	20230627	104000	977641210	4975	4980	4980	4975	5032
477	20230627	103900	952607005	4975	4975	4975	4975	2843
478	20230627	103800	938463080	4980	4975	4980	4975	4
479	20230627	103700	938443165	4980	4975	4980	4975	6
480	20230627	103600	938413290	4980	4980	4980	4980	102
481	20230627	103500	937905330	4975	4980	4980	4975	524
482	20230627	103400	935298320	4980	4975	4980	4975	975
483	20230627	103300	930446630	4980	4980	4980	4980	1974
484	20230627	103200	920616110	4980	4980	4980	4980	0
485	20230627	103100	920616110	4980	4980	4980	4980	54
486	20230627	103000	920347190	4980	4985	4985	4980	8367
487	20230627	102900	878678615	4985	4985	4985	4985	2004
488	20230627	102800	868688675	4985	4985	4985	4985	161
489	20230627	102700	867886090	4985	4985	4985	4985	0
490	20230627	102600	867886090	4985	4985	4985	4985	0
491	20230627	102500	867886090	4985	4985	4985	4985	1694
492	20230627	102400	859441500	4985	4990	4990	4985	82
493	20230627	102300	859032620	4990	4985	4990	4985	4723
494	20230627	102200	835488400	4985	4990	4990	4985	506
495	20230627	102100	832965890	4990	4990	4990	4990	105
496	20230627	102000	832441940	4985	4990	4990	4985	400
497	20230627	101900	830447690	4990	4990	4990	4990	150
498	20230627	101800	829699190	4985	4985	4985	4985	273
499	20230627	101700	828338285	4990	4990	4990	4990	95
500	20230627	101600	827864235	4990	4990	4990	4990	665
501	20230627	101500	824545885	4990	5000	5000	4990	21409
502	20230627	101400	717571950	5000	5000	5000	5000	60
503	20230627	101300	717271950	5000	5010	5010	5000	2206
504	20230627	101200	706240890	5010	5010	5010	5000	50
505	20230627	101100	705990800	5010	5010	5010	5010	151
506	20230627	101000	705234290	5010	5010	5020	5010	1650
507	20230627	100900	696967390	5000	5010	5010	5000	379
508	20230627	100800	695069900	5000	5000	5000	5000	100
509	20230627	100700	694569900	5000	5010	5010	5000	2795
510	20230627	100600	680593150	5010	5010	5020	5000	1115
511	20230627	100500	675011080	5010	5000	5010	5000	62
512	20230627	100400	674700470	5000	5010	5020	5000	799
513	20230627	100300	670694500	5010	5020	5020	5010	267
514	20230627	100200	669355960	5020	5010	5020	5010	185
515	20230627	100100	668428360	5010	5010	5010	5010	1092
516	20230627	100000	662957440	5010	4990	5010	4985	3911
517	20230627	095900	643428475	4990	4995	4995	4990	7510
518	20230627	095800	605953070	4995	4995	4995	4995	2103
519	20230627	095700	595448585	4995	4995	5000	4995	288
520	20230627	095600	594008650	5000	4990	5000	4990	2027
521	20230627	095500	583878805	4995	4990	4995	4990	981
522	20230627	095400	578981710	4995	4995	4995	4995	104
523	20230627	095300	578462230	4995	5000	5000	4995	486
524	20230627	095200	576033345	5010	5010	5010	5010	194
525	20230627	095100	575061405	5010	5010	5010	5000	169
526	20230627	095000	574214815	5010	5020	5020	5010	213
527	20230627	094900	573147665	5010	5020	5020	5010	507
528	20230627	094800	570607295	5020	5020	5030	5020	11995
529	20230627	094700	510392375	5020	5020	5020	5020	186
530	20230627	094600	509458655	5020	5010	5020	5010	212
531	20230627	094500	508396525	5020	5020	5020	5020	4562
532	20230627	094400	485495285	5020	5010	5020	5010	648
533	20230627	094300	482246825	5020	5020	5020	5010	421
534	20230627	094200	480133455	5020	5020	5020	5010	140
535	20230627	094100	479430755	5020	5020	5020	5020	834
536	20230627	094000	475244075	5020	5010	5020	5010	5589
537	20230627	093900	447225265	5010	5000	5010	5000	722
538	20230627	093800	443614235	5000	5000	5000	5000	2053
539	20230627	093700	433349235	5010	5000	5010	5000	129
540	20230627	093600	432703195	5010	4980	5010	4980	21609
541	20230627	093500	324822865	4985	4990	4990	4985	3704
542	20230627	093400	306357145	4995	4995	4995	4990	306
543	20230627	093300	304829710	4995	4990	4995	4990	1430
544	20230627	093200	297693945	4990	4990	4990	4985	241
545	20230627	093100	296492110	4990	4990	4990	4985	1554
546	20230627	093000	288745315	4990	4995	4995	4990	617
547	20230627	092900	285666240	4990	4995	4995	4990	275
548	20230627	092800	284293490	4995	4995	4995	4990	1065
549	20230627	092700	278974690	4995	4990	4995	4990	1893
550	20230627	092600	269523620	4990	4990	4990	4985	971
551	20230627	092500	264680830	4990	4980	4990	4980	9132
552	20230627	092400	219181745	4980	4975	4980	4975	799
553	20230627	092300	215205975	4975	4980	4980	4975	162
554	20230627	092200	214399975	4980	4980	4980	4975	746
555	20230627	092100	210685150	4980	4980	4980	4980	321
556	20230627	092000	209086570	4980	4975	4980	4975	288
557	20230627	091900	207652715	4980	4980	4980	4975	546
558	20230627	091800	204934650	4980	4985	4985	4980	363
559	20230627	091700	203125980	4985	4980	4985	4980	529
560	20230627	091600	200491495	4980	4975	4980	4975	9445
561	20230627	091500	153456195	4975	4980	4980	4975	1832
562	20230627	091400	144335885	4985	4980	4985	4975	1676
563	20230627	091300	135988550	4985	4975	4985	4975	1815
564	20230627	091200	126949640	4980	4975	4980	4975	1127
565	20230627	091100	121337290	4980	4980	4980	4980	2939
566	20230627	091000	106701070	4980	4980	4985	4980	1026
567	20230627	090900	101586475	4985	4980	4985	4980	225
568	20230627	090800	100465775	4985	4980	4985	4980	1076
569	20230627	090700	95102220	4980	4975	4980	4975	1666
570	20230627	090600	86805790	4980	4975	4980	4975	966
571	20230627	090500	81999435	4975	4980	4985	4975	805
572	20230627	090400	77991520	4980	4980	4985	4980	1651
573	20230627	090300	69767020	4985	4990	4990	4985	3283
574	20230627	090200	53399265	4985	4995	4995	4985	1374
575	20230627	090100	46546255	5000	5000	5000	4995	932
576	20230627	090000	41888640	5000	5000	5000	4985	8282