KissMeData/011700/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185200	1810441160	5010	5010	5010	5010	3734
3	20230707	185100	1810441160	5010	5010	5010	5010	0
4	20230707	185000	1810441160	5010	5010	5010	5010	0
5	20230707	184900	1810441160	5010	5010	5010	5010	0
6	20230707	184800	1810441160	5010	5010	5010	5010	0
7	20230707	184700	1810441160	5010	5010	5010	5010	0
8	20230707	184600	1810441160	5010	5010	5010	5010	0
9	20230707	184500	1810441160	5010	5010	5010	5010	0
10	20230707	184400	1810441160	5010	5010	5010	5010	0
11	20230707	184300	1810441160	5010	5010	5010	5010	0
12	20230707	184200	1810441160	5010	5010	5010	5010	0
13	20230707	184100	1810441160	5010	5010	5010	5010	0
14	20230707	184000	1810441160	5010	5010	5010	5010	0
15	20230707	183900	1810441160	5010	5010	5010	5010	0
16	20230707	183800	1810441160	5010	5010	5010	5010	0
17	20230707	183700	1810441160	5010	5010	5010	5010	0
18	20230707	183600	1810441160	5010	5010	5010	5010	0
19	20230707	183500	1810441160	5010	5010	5010	5010	0
20	20230707	183400	1810441160	5010	5010	5010	5010	0
21	20230707	183300	1810441160	5010	5010	5010	5010	0
22	20230707	183200	1810441160	5010	5010	5010	5010	0
23	20230707	183100	1810441160	5010	5010	5010	5010	0
24	20230707	183000	1810441160	5010	5010	5010	5010	0
25	20230707	182900	1810441160	5010	5010	5010	5010	0
26	20230707	182800	1810441160	5010	5010	5010	5010	0
27	20230707	182700	1810441160	5010	5010	5010	5010	0
28	20230707	182600	1810441160	5010	5010	5010	5010	0
29	20230707	182500	1810441160	5010	5010	5010	5010	0
30	20230707	182400	1810441160	5010	5010	5010	5010	0
31	20230707	182300	1810441160	5010	5010	5010	5010	0
32	20230707	182200	1810441160	5010	5010	5010	5010	3734
33	20230707	182100	1810441160	5010	5010	5010	5010	0
34	20230707	182000	1810441160	5010	5010	5010	5010	0
35	20230707	181900	1810441160	5010	5010	5010	5010	0
36	20230707	181800	1810441160	5010	5010	5010	5010	0
37	20230707	181700	1810441160	5010	5010	5010	5010	0
38	20230707	181600	1810441160	5010	5010	5010	5010	0
39	20230707	181500	1810441160	5010	5010	5010	5010	0
40	20230707	181400	1810441160	5010	5010	5010	5010	0
41	20230707	181300	1810441160	5010	5010	5010	5010	0
42	20230707	181200	1810441160	5010	5010	5010	5010	0
43	20230707	181100	1810441160	5010	5010	5010	5010	0
44	20230707	181000	1810441160	5010	5010	5010	5010	0
45	20230707	180900	1810441160	5010	5010	5010	5010	0
46	20230707	180800	1810441160	5010	5010	5010	5010	0
47	20230707	180700	1810441160	5010	5010	5010	5010	0
48	20230707	180600	1810441160	5010	5010	5010	5010	0
49	20230707	180500	1810441160	5010	5010	5010	5010	0
50	20230707	180400	1810441160	5010	5010	5010	5010	0
51	20230707	180300	1810441160	5010	5010	5010	5010	0
52	20230707	180200	1810441160	5010	5010	5010	5010	0
53	20230707	180100	1810441160	5010	5010	5010	5010	0
54	20230707	180000	1810441160	5010	5010	5010	5010	0
55	20230707	175900	1810441160	5010	5010	5010	5010	0
56	20230707	175800	1810441160	5010	5010	5010	5010	0
57	20230707	175700	1810441160	5010	5010	5010	5010	0
58	20230707	175600	1810441160	5010	5010	5010	5010	0
59	20230707	175500	1810441160	5010	5010	5010	5010	0
60	20230707	175400	1810441160	5010	5010	5010	5010	0
61	20230707	175300	1810441160	5010	5010	5010	5010	0
62	20230707	175200	1810441160	5010	5010	5010	5010	3734
63	20230707	175100	1810441160	5010	5010	5010	5010	0
64	20230707	175000	1810441160	5010	5010	5010	5010	0
65	20230707	174900	1810441160	5010	5010	5010	5010	0
66	20230707	174800	1810441160	5010	5010	5010	5010	0
67	20230707	174700	1810441160	5010	5010	5010	5010	0
68	20230707	174600	1810441160	5010	5010	5010	5010	0
69	20230707	174500	1810441160	5010	5010	5010	5010	0
70	20230707	174400	1810441160	5010	5010	5010	5010	0
71	20230707	174300	1810441160	5010	5010	5010	5010	0
72	20230707	174200	1810441160	5010	5010	5010	5010	0
73	20230707	174100	1810441160	5010	5010	5010	5010	0
74	20230707	174000	1810441160	5010	5010	5010	5010	0
75	20230707	173900	1810441160	5010	5010	5010	5010	0
76	20230707	173800	1810441160	5010	5010	5010	5010	0
77	20230707	173700	1810441160	5010	5010	5010	5010	0
78	20230707	173600	1810441160	5010	5010	5010	5010	0
79	20230707	173500	1810441160	5010	5010	5010	5010	0
80	20230707	173400	1810441160	5010	5010	5010	5010	0
81	20230707	173300	1810441160	5010	5010	5010	5010	0
82	20230707	173200	1810441160	5010	5010	5010	5010	0
83	20230707	173100	1810441160	5010	5010	5010	5010	0
84	20230707	173000	1810441160	5010	5010	5010	5010	0
85	20230707	172900	1810441160	5010	5010	5010	5010	0
86	20230707	172800	1810441160	5010	5010	5010	5010	0
87	20230707	172700	1810441160	5010	5010	5010	5010	0
88	20230707	172600	1810441160	5010	5010	5010	5010	0
89	20230707	172500	1810441160	5010	5010	5010	5010	0
90	20230707	172400	1810441160	5010	5010	5010	5010	0
91	20230707	172300	1810441160	5010	5010	5010	5010	0
92	20230707	172200	1810441160	5010	5010	5010	5010	3734
93	20230707	172100	1810441160	5010	5010	5010	5010	0
94	20230707	172000	1810441160	5010	5010	5010	5010	0
95	20230707	171900	1810441160	5010	5010	5010	5010	0
96	20230707	171800	1810441160	5010	5010	5010	5010	0
97	20230707	171700	1810441160	5010	5010	5010	5010	0
98	20230707	171600	1810441160	5010	5010	5010	5010	0
99	20230707	171500	1810441160	5010	5010	5010	5010	0
100	20230707	171400	1810441160	5010	5010	5010	5010	0
101	20230707	171300	1810441160	5010	5010	5010	5010	0
102	20230707	171200	1810441160	5010	5010	5010	5010	0
103	20230707	171100	1810441160	5010	5010	5010	5010	0
104	20230707	171000	1810441160	5010	5010	5010	5010	0
105	20230707	170900	1810441160	5010	5010	5010	5010	0
106	20230707	170800	1810441160	5010	5010	5010	5010	0
107	20230707	170700	1810441160	5010	5010	5010	5010	0
108	20230707	170600	1810441160	5010	5010	5010	5010	0
109	20230707	170500	1810441160	5010	5010	5010	5010	0
110	20230707	170400	1810441160	5010	5010	5010	5010	0
111	20230707	170300	1810441160	5010	5010	5010	5010	0
112	20230707	170200	1810441160	5010	5010	5010	5010	0
113	20230707	170100	1810441160	5010	5010	5010	5010	0
114	20230707	170000	1810441160	5010	5010	5010	5010	0
115	20230707	165900	1810441160	5010	5010	5010	5010	0
116	20230707	165800	1810441160	5010	5010	5010	5010	0
117	20230707	165700	1810441160	5010	5010	5010	5010	0
118	20230707	165600	1810441160	5010	5010	5010	5010	0
119	20230707	165500	1810441160	5010	5010	5010	5010	0
120	20230707	165400	1810441160	5010	5010	5010	5010	0
121	20230707	165300	1810441160	5010	5010	5010	5010	0
122	20230707	165200	1810441160	5010	5010	5010	5010	3734
123	20230707	165100	1810441160	5010	5010	5010	5010	0
124	20230707	165000	1810441160	5010	5010	5010	5010	0
125	20230707	164900	1810441160	5010	5010	5010	5010	0
126	20230707	164800	1810441160	5010	5010	5010	5010	0
127	20230707	164700	1810441160	5010	5010	5010	5010	0
128	20230707	164600	1810441160	5010	5010	5010	5010	0
129	20230707	164500	1810441160	5010	5010	5010	5010	0
130	20230707	164400	1810441160	5010	5010	5010	5010	0
131	20230707	164300	1810441160	5010	5010	5010	5010	0
132	20230707	164200	1810441160	5010	5010	5010	5010	0
133	20230707	164100	1810441160	5010	5010	5010	5010	0
134	20230707	164000	1810441160	5010	5010	5010	5010	0
135	20230707	163900	1810441160	5010	5010	5010	5010	0
136	20230707	163800	1810441160	5010	5010	5010	5010	0
137	20230707	163700	1810441160	5010	5010	5010	5010	0
138	20230707	163600	1810441160	5010	5010	5010	5010	0
139	20230707	163500	1810441160	5010	5010	5010	5010	0
140	20230707	163400	1810441160	5010	5010	5010	5010	0
141	20230707	163300	1810441160	5010	5010	5010	5010	0
142	20230707	163200	1810441160	5010	5010	5010	5010	0
143	20230707	163100	1810441160	5010	5010	5010	5010	0
144	20230707	163000	1810441160	5010	5010	5010	5010	0
145	20230707	162900	1810441160	5010	5010	5010	5010	0
146	20230707	162800	1810441160	5010	5010	5010	5010	0
147	20230707	162700	1810441160	5010	5010	5010	5010	0
148	20230707	162600	1810441160	5010	5010	5010	5010	0
149	20230707	162500	1810441160	5010	5010	5010	5010	0
150	20230707	162400	1810441160	5010	5010	5010	5010	0
151	20230707	162300	1810441160	5010	5010	5010	5010	0
152	20230707	162200	1810441160	5010	5010	5010	5010	3734
153	20230707	162100	1810441160	5010	5010	5010	5010	0
154	20230707	162000	1810441160	5010	5010	5010	5010	0
155	20230707	161900	1810441160	5010	5010	5010	5010	0
156	20230707	161800	1810441160	5010	5010	5010	5010	0
157	20230707	161700	1810441160	5010	5010	5010	5010	0
158	20230707	161600	1810441160	5010	5010	5010	5010	0
159	20230707	161500	1810441160	5010	5010	5010	5010	0
160	20230707	161400	1810441160	5010	5010	5010	5010	0
161	20230707	161300	1810441160	5010	5010	5010	5010	0
162	20230707	161200	1810441160	5010	5010	5010	5010	0
163	20230707	161100	1810441160	5010	5010	5010	5010	0
164	20230707	161000	1810441160	5010	5010	5010	5010	0
165	20230707	160900	1810441160	5010	5010	5010	5010	0
166	20230707	160800	1810441160	5010	5010	5010	5010	0
167	20230707	160700	1810441160	5010	5010	5010	5010	0
168	20230707	160600	1810441160	5010	5010	5010	5010	0
169	20230707	160500	1810441160	5010	5010	5010	5010	0
170	20230707	160400	1810441160	5010	5010	5010	5010	0
171	20230707	160300	1810441160	5010	5010	5010	5010	0
172	20230707	160200	1810441160	5010	5010	5010	5010	0
173	20230707	160100	1810441160	5010	5010	5010	5010	0
174	20230707	160000	1810441160	5010	5010	5010	5010	0
175	20230707	155900	1810441160	5010	5010	5010	5010	0
176	20230707	155800	1810441160	5010	5010	5010	5010	0
177	20230707	155700	1810441160	5010	5010	5010	5010	0
178	20230707	155600	1810441160	5010	5010	5010	5010	0
179	20230707	155500	1810441160	5010	5010	5010	5010	0
180	20230707	155400	1810441160	5010	5010	5010	5010	0
181	20230707	155300	1810441160	5010	5010	5010	5010	0
182	20230707	155200	1810441160	5010	5010	5010	5010	3734
183	20230707	155100	1810441160	5010	5010	5010	5010	0
184	20230707	155000	1810441160	5010	5010	5010	5010	0
185	20230707	154900	1810441160	5010	5010	5010	5010	0
186	20230707	154800	1810441160	5010	5010	5010	5010	0
187	20230707	154700	1810441160	5010	5010	5010	5010	0
188	20230707	154600	1810441160	5010	5010	5010	5010	0
189	20230707	154500	1810441160	5010	5010	5010	5010	0
190	20230707	154400	1810441160	5010	5010	5010	5010	0
191	20230707	154300	1810441160	5010	5010	5010	5010	0
192	20230707	154200	1810441160	5010	5010	5010	5010	0
193	20230707	154100	1810441160	5010	5010	5010	5010	0
194	20230707	154000	1810441160	5010	5010	5010	5010	0
195	20230707	153900	1810441160	5010	5010	5010	5010	0
196	20230707	153800	1810441160	5010	5010	5010	5010	0
197	20230707	153700	1810441160	5010	5010	5010	5010	0
198	20230707	153600	1810441160	5010	5010	5010	5010	0
199	20230707	153500	1810441160	5010	5010	5010	5010	0
200	20230707	153400	1810441160	5010	5010	5010	5010	0
201	20230707	153300	1810441160	5010	5010	5010	5010	0
202	20230707	153200	1810441160	5010	5010	5010	5010	0
203	20230707	153100	1810441160	5010	5010	5010	5010	0
204	20230707	153000	1810441160	5010	5010	5010	5010	3734
205	20230707	152900	1791733820	5000	5000	5000	5000	0
206	20230707	152800	1791733820	5000	5000	5000	5000	0
207	20230707	152700	1791733820	5000	5000	5000	5000	0
208	20230707	152600	1791733820	5000	5000	5000	5000	0
209	20230707	152500	1791733820	5000	5000	5000	5000	0
210	20230707	152400	1791733820	5000	5000	5000	5000	0
211	20230707	152300	1791733820	5000	5000	5000	5000	0
212	20230707	152200	1791733820	5000	5000	5000	5000	0
213	20230707	152100	1791733820	5000	5000	5000	5000	0
214	20230707	152000	1791733820	5000	5000	5000	5000	0
215	20230707	151900	1791733820	5000	5010	5020	5000	915
216	20230707	151800	1787154550	5010	5010	5010	5010	1248
217	20230707	151700	1780902070	5000	5010	5010	5000	120
218	20230707	151600	1780300910	5010	5000	5010	5000	1178
219	20230707	151500	1774404670	5010	5000	5010	5000	229
220	20230707	151400	1773259440	5000	5000	5000	5000	50
221	20230707	151300	1773009440	5000	4995	5000	4995	937
222	20230707	151200	1768329090	4995	4995	4995	4995	235
223	20230707	151100	1767155265	4995	5000	5000	4995	152
224	20230707	151000	1766395975	5000	5000	5000	5000	1042
225	20230707	150900	1761185975	5000	5000	5000	4990	142
226	20230707	150800	1760476950	5000	5000	5000	4990	54
227	20230707	150700	1760207010	4995	4995	4995	4990	167
228	20230707	150600	1759373345	4995	4995	4995	4990	218
229	20230707	150500	1758285130	4995	5000	5000	4990	340
230	20230707	150400	1756587315	5000	5000	5000	4995	1427
231	20230707	150300	1749458315	4995	4990	4995	4990	1379
232	20230707	150200	1742576985	4990	4985	4990	4985	2190
233	20230707	150100	1731658260	4985	4985	4985	4980	2025
234	20230707	150000	1721573635	4990	4985	4990	4980	1185
235	20230707	145900	1715666855	4985	4985	4985	4985	168
236	20230707	145800	1714829375	4985	4985	4985	4985	1
237	20230707	145700	1714824390	4990	4985	4990	4975	278
238	20230707	145600	1713439795	4975	4980	4980	4975	3804
239	20230707	145500	1694496225	4980	4975	4980	4975	1260
240	20230707	145400	1688221430	4980	4985	4985	4980	762
241	20230707	145300	1684426655	4980	4980	4980	4980	13
242	20230707	145200	1684361915	4985	4985	4985	4980	11
243	20230707	145100	1684307125	4980	4980	4985	4980	224
244	20230707	145000	1683191595	4980	4985	4985	4980	32
245	20230707	144900	1683032210	4985	4990	4990	4985	522
246	20230707	144800	1680428580	4995	4990	4995	4985	172
247	20230707	144700	1679570485	4990	4990	4990	4985	1059
248	20230707	144600	1674286995	4995	4995	4995	4995	13
249	20230707	144500	1674222060	5000	5000	5000	5000	2
250	20230707	144400	1674212060	5000	5000	5000	5000	5
251	20230707	144300	1674187060	4990	4990	4990	4990	2000
252	20230707	144200	1664207060	4990	5000	5000	4990	126
253	20230707	144100	1663577735	5000	4995	5000	4995	1000
254	20230707	144000	1658577740	5000	5000	5000	5000	1002
255	20230707	143900	1653567740	5000	5000	5000	5000	1
256	20230707	143800	1653562740	5000	5000	5000	5000	0
257	20230707	143700	1653562740	5000	5000	5000	5000	1
258	20230707	143600	1653557740	5000	4990	5000	4990	25
259	20230707	143500	1653432980	4990	4990	4990	4990	6
260	20230707	143400	1653403040	4990	4990	4990	4990	131
261	20230707	143300	1652749350	4990	4990	4990	4990	0
262	20230707	143200	1652749350	4990	4990	4990	4990	51
263	20230707	143100	1652494860	5000	5000	5000	5000	1
264	20230707	143000	1652489860	4995	4995	4995	4995	202
265	20230707	142900	1651480870	4980	4995	4995	4980	3001
266	20230707	142800	1636531000	4985	4990	4990	4985	630
267	20230707	142700	1633388935	4990	4995	5000	4990	25
268	20230707	142600	1633264060	4995	4995	4995	4995	3
269	20230707	142500	1633249075	4995	4995	4995	4995	75
270	20230707	142400	1632874450	4995	4995	4995	4995	11
271	20230707	142300	1632819505	4990	4990	4990	4985	169
272	20230707	142200	1631976350	4990	4990	4990	4990	13
273	20230707	142100	1631911480	4990	4995	4995	4990	63
274	20230707	142000	1631597105	4990	4990	4990	4990	0
275	20230707	141900	1631597105	4990	4990	4995	4990	2824
276	20230707	141800	1617505095	4990	5000	5000	4990	57
277	20230707	141700	1617220365	5000	5000	5000	5000	5
278	20230707	141600	1617195365	5000	5000	5000	5000	42
279	20230707	141500	1616985365	5010	5000	5010	5000	104
280	20230707	141400	1616465355	5000	5000	5000	5000	2
281	20230707	141300	1616455355	5000	5000	5000	5000	44
282	20230707	141200	1616235355	5000	4995	5000	4995	11
283	20230707	141100	1616180360	4995	4995	4995	4990	1009
284	20230707	141000	1611142390	5000	5000	5000	5000	3000
285	20230707	140900	1596142390	5020	5000	5020	4995	339
286	20230707	140800	1594447375	5000	5000	5000	5000	93
287	20230707	140700	1593982375	5000	5000	5000	5000	362
288	20230707	140600	1592172375	5000	5000	5000	5000	0
289	20230707	140500	1592172375	5000	5020	5020	5000	3
290	20230707	140400	1592157355	5010	5010	5010	5010	1
291	20230707	140300	1592152345	4995	5010	5010	4995	505
292	20230707	140200	1589629720	5000	5010	5010	5000	24
293	20230707	140100	1589509680	5010	5000	5010	5000	210
294	20230707	140000	1588459580	5010	5010	5010	5010	2
295	20230707	135900	1588449560	5010	5020	5020	5010	336
296	20230707	135800	1586766190	5030	5030	5030	5030	8
297	20230707	135700	1586725950	5030	5020	5030	5020	2065
298	20230707	135600	1576346170	5020	5020	5020	5020	13
299	20230707	135500	1576280910	5020	5020	5020	5020	540
300	20230707	135400	1573570110	5020	5020	5020	5010	8
301	20230707	135300	1573530010	5020	5010	5020	5010	807
302	20230707	135200	1569486920	5010	5000	5010	4995	716
303	20230707	135100	1565909010	5000	5010	5020	5000	2126
304	20230707	135000	1555258000	5010	5020	5020	5010	463
305	20230707	134900	1552938070	5020	5010	5020	5010	120
306	20230707	134800	1552336860	5020	5010	5020	5010	5
307	20230707	134700	1552311770	5010	5010	5010	5010	50
308	20230707	134600	1552061270	5010	5020	5020	5010	258
309	20230707	134500	1550768630	5020	5030	5030	5020	84
310	20230707	134400	1550346940	5030	5020	5030	5020	560
311	20230707	134300	1547530720	5030	5030	5040	5030	652
312	20230707	134200	1544248210	5040	5020	5040	5020	3946
313	20230707	134100	1524398680	5020	5000	5020	5000	4604
314	20230707	134000	1501329780	5000	4995	5010	4995	4232
315	20230707	133900	1480166040	4995	4975	4995	4975	4932
316	20230707	133800	1455558590	4980	4980	4980	4980	2000
317	20230707	133700	1445598590	4980	4980	4980	4980	1
318	20230707	133600	1445593610	4960	4985	4985	4960	294
319	20230707	133500	1444134710	4975	4980	4980	4975	77
320	20230707	133400	1443751625	4985	4980	4985	4980	843
321	20230707	133300	1439553405	4980	4970	4980	4950	3101
322	20230707	133200	1424133860	4970	4970	4970	4970	29
323	20230707	133100	1423989730	4970	4970	4970	4970	90
324	20230707	133000	1423542430	4970	4965	4970	4965	238
325	20230707	132900	1422360755	4965	4965	4965	4965	504
326	20230707	132800	1419858395	4965	4960	4965	4960	5476
327	20230707	132700	1392688000	4960	4960	4960	4955	433
328	20230707	132600	1390540570	4960	4950	4960	4950	2580
329	20230707	132500	1377767265	4950	4935	4950	4935	5211
330	20230707	132400	1352012540	4940	4935	4940	4935	25
331	20230707	132300	1351889105	4940	4940	4940	4935	372
332	20230707	132200	1350051490	4940	4940	4940	4940	1
333	20230707	132100	1350046550	4940	4940	4940	4940	3
334	20230707	132000	1350031730	4940	4940	4940	4940	0
335	20230707	131900	1350031730	4940	4940	4940	4940	1
336	20230707	131800	1350026790	4940	4940	4940	4940	2
337	20230707	131700	1350016910	4940	4935	4940	4935	1097
338	20230707	131600	1344603210	4935	4935	4935	4935	2
339	20230707	131500	1344593340	4935	4930	4935	4930	260
340	20230707	131400	1343311535	4925	4930	4930	4925	12
341	20230707	131300	1343252425	4925	4930	4930	4925	3
342	20230707	131200	1343237640	4925	4925	4930	4925	83
343	20230707	131100	1342828860	4910	4930	4930	4910	1095
344	20230707	131000	1337452130	4930	4930	4930	4930	104
345	20230707	130900	1336939410	4910	4930	4930	4910	1500
346	20230707	130800	1329572235	4930	4920	4930	4920	41
347	20230707	130700	1329370315	4920	4920	4920	4915	13
348	20230707	130600	1329306390	4920	4930	4930	4920	18
349	20230707	130500	1329217820	4930	4935	4935	4930	5
350	20230707	130400	1329193165	4930	4920	4930	4920	101
351	20230707	130300	1328695935	4920	4920	4925	4915	26
352	20230707	130200	1328568105	4925	4935	4935	4910	3110
353	20230707	130100	1313283345	4940	4945	4945	4940	12
354	20230707	130000	1313224060	4940	4945	4945	4940	6
355	20230707	125900	1313194415	4945	4945	4945	4940	8
356	20230707	125800	1313154860	4945	4940	4945	4935	1767
357	20230707	125700	1304426015	4940	4940	4940	4930	717
358	20230707	125600	1300886560	4940	4920	4940	4920	2
359	20230707	125500	1300876700	4940	4945	4945	4905	7324
360	20230707	125400	1264837980	4945	4945	4945	4945	165
361	20230707	125300	1264022055	4950	4950	4950	4950	29
362	20230707	125200	1263878505	4950	4950	4950	4950	2
363	20230707	125100	1263868605	4950	4955	4955	4950	95
364	20230707	125000	1263398290	4955	4955	4955	4955	1
365	20230707	124900	1263393335	4955	4955	4955	4950	588
366	20230707	124800	1260482630	4955	4950	4955	4950	60
367	20230707	124700	1260185405	4950	4955	4955	4950	268
368	20230707	124600	1258857485	4955	4950	4955	4950	143
369	20230707	124500	1258148925	4950	4950	4950	4950	3
370	20230707	124400	1258134075	4955	4965	4965	4955	52
371	20230707	124300	1257876215	4960	4960	4960	4960	420
372	20230707	124200	1255793015	4965	4965	4965	4965	201
373	20230707	124100	1254795050	4960	4960	4960	4960	0
374	20230707	124000	1254795050	4960	4960	4960	4960	5
375	20230707	123900	1254770250	4965	4965	4965	4965	2
376	20230707	123800	1254760320	4965	4965	4970	4965	4
377	20230707	123700	1254740455	4970	4970	4970	4970	12
378	20230707	123600	1254680815	4970	4965	4970	4965	40
379	20230707	123500	1254482210	4965	4960	4965	4960	35
380	20230707	123400	1254308485	4965	4965	4965	4965	250
381	20230707	123300	1253067235	4965	4950	4965	4950	1738
382	20230707	123200	1244451440	4950	4950	4950	4950	1
383	20230707	123100	1244446490	4955	4955	4955	4955	68
384	20230707	123000	1244109550	4955	4955	4955	4955	1
385	20230707	122900	1244104595	4955	4955	4955	4955	0
386	20230707	122800	1244104595	4955	4955	4955	4955	2
387	20230707	122700	1244094685	4955	4935	4955	4935	10265
388	20230707	122600	1193431610	4935	4940	4940	4935	2000
389	20230707	122500	1183555910	4955	4945	4955	4945	41
390	20230707	122400	1183353155	4945	4955	4955	4945	463
391	20230707	122300	1181063600	4955	4955	4955	4955	2
392	20230707	122200	1181053690	4955	4955	4955	4955	2
393	20230707	122100	1181043780	4955	4955	4955	4955	13
394	20230707	122000	1180979365	4950	4950	4960	4950	1533
395	20230707	121900	1173383005	4925	4950	4950	4925	565
396	20230707	121800	1170591020	4950	4955	4955	4950	365
397	20230707	121700	1168783820	4955	4950	4955	4950	2228
398	20230707	121600	1157753710	4945	4945	4945	4945	488
399	20230707	121500	1155340550	4950	4950	4950	4950	1
400	20230707	121400	1155335600	4950	4950	4950	4950	34
401	20230707	121300	1155167300	4955	4950	4955	4950	49
402	20230707	121200	1154924745	4950	4945	4950	4930	101
403	20230707	121100	1154426735	4930	4935	4935	4930	101
404	20230707	121000	1153928800	4950	4935	4950	4930	22
405	20230707	120900	1153820250	4935	4935	4935	4935	84
406	20230707	120800	1153405710	4935	4940	4940	4935	327
407	20230707	120700	1151791915	4950	4950	4950	4950	50
408	20230707	120600	1151544415	4950	4950	4950	4950	2
409	20230707	120500	1151534515	4950	4950	4950	4950	1
410	20230707	120400	1151529565	4920	4950	4950	4920	8
411	20230707	120300	1151490160	4925	4925	4925	4925	0
412	20230707	120200	1151490160	4925	4930	4930	4925	6379
413	20230707	120100	1120073150	4940	4955	4955	4940	24
414	20230707	120000	1119954545	4940	4950	4950	4940	311
415	20230707	115900	1118417070	4940	4935	4940	4935	2735
416	20230707	115800	1104919840	4935	4930	4935	4930	2638
417	20230707	115700	1091901385	4930	4925	4930	4925	806
418	20230707	115600	1087928630	4925	4925	4925	4925	4
419	20230707	115500	1087908930	4930	4910	4930	4910	783
420	20230707	115400	1084064340	4930	4930	4930	4930	212
421	20230707	115300	1083019180	4895	4930	4930	4895	4721
422	20230707	115200	1059858565	4935	4935	4935	4935	20
423	20230707	115100	1059759865	4935	4935	4935	4935	10
424	20230707	115000	1059710515	4935	4935	4935	4935	1
425	20230707	114900	1059705580	4930	4930	4930	4930	400
426	20230707	114800	1057733580	4930	4930	4930	4930	403
427	20230707	114700	1055746790	4925	4925	4925	4925	8
428	20230707	114600	1055707390	4930	4935	4935	4930	280
429	20230707	114500	1054326490	4930	4935	4935	4930	6
430	20230707	114400	1054296885	4935	4930	4935	4930	55
431	20230707	114300	1054025710	4935	4935	4935	4935	10
432	20230707	114200	1053976360	4935	4935	4935	4935	60
433	20230707	114100	1053680260	4935	4935	4935	4935	10
434	20230707	114000	1053630910	4955	4955	4955	4955	1000
435	20230707	113900	1048675910	4955	4955	4955	4955	1
436	20230707	113800	1048670955	4955	4930	4955	4930	476
437	20230707	113700	1046323625	4930	4930	4930	4930	928
438	20230707	113600	1041748585	4930	4930	4930	4930	0
439	20230707	113500	1041748585	4930	4940	4940	4930	1113
440	20230707	113400	1036257500	4940	4940	4940	4940	631
441	20230707	113300	1033140360	4940	4945	4945	4940	612
442	20230707	113200	1030116520	4950	4950	4950	4950	53
443	20230707	113100	1029854170	4955	4955	4955	4950	254
444	20230707	113000	1028595740	4955	4960	4960	4955	389
445	20230707	112900	1026667240	4960	4960	4960	4960	0
446	20230707	112800	1026667240	4960	4960	4965	4955	215
447	20230707	112700	1025601835	4960	4965	4965	4960	22
448	20230707	112600	1025492705	4965	4975	4975	4965	124
449	20230707	112500	1024876650	4975	4970	4975	4970	318
450	20230707	112400	1023296185	4975	4965	4975	4965	73
451	20230707	112300	1022933575	4975	4950	4980	4945	148
452	20230707	112200	1022201350	4950	4940	4950	4940	374
453	20230707	112100	1020351955	4940	4945	4945	4920	702
454	20230707	112000	1016892755	4920	4935	4935	4920	105
455	20230707	111900	1016376125	4920	4945	4945	4920	703
456	20230707	111800	1012912015	4945	4920	4945	4920	1886
457	20230707	111700	1003605995	4900	4925	4925	4885	6186
458	20230707	111600	973309710	4920	4920	4920	4905	3251
459	20230707	111500	957354310	4910	4930	4930	4910	2000
460	20230707	111400	947526805	4935	4930	4935	4915	6010
461	20230707	111300	917977880	4925	4930	4930	4925	100
462	20230707	111200	917485225	4925	4935	4935	4925	122
463	20230707	111100	916884355	4930	4935	4935	4930	492
464	20230707	111000	914456795	4930	4935	4935	4915	6935
465	20230707	110900	880283150	4930	4935	4935	4930	1805
466	20230707	110800	871384475	4935	4930	4935	4930	369
467	20230707	110700	869563960	4935	4935	4935	4930	44
468	20230707	110600	869346855	4935	4935	4935	4935	1639
469	20230707	110500	861258390	4920	4935	4935	4920	1001
470	20230707	110400	856330985	4935	4935	4935	4935	0
471	20230707	110300	856330985	4935	4950	4950	4915	9973
472	20230707	110200	807218300	4935	4935	4940	4935	5402
473	20230707	110100	780559420	4955	4935	4955	4935	176
474	20230707	110000	779690690	4935	4945	4945	4935	7452
475	20230707	105900	742863955	4945	4955	4955	4945	888
476	20230707	105800	738469140	4950	4950	4950	4950	200
477	20230707	105700	737479140	4950	4950	4950	4950	430
478	20230707	105600	735350640	4950	4950	4955	4950	1243
479	20230707	105500	729197785	4955	4950	4955	4950	37
480	20230707	105400	729014455	4955	4960	4960	4955	494
481	20230707	105300	726566350	4960	4960	4960	4955	469
482	20230707	105200	724242110	4965	4975	4975	4950	5274
483	20230707	105100	698116060	4965	4965	4965	4965	46
484	20230707	105000	697887670	4965	4975	4975	4960	4581
485	20230707	104900	675150770	4980	4980	4980	4980	1
486	20230707	104800	675145790	4985	4985	4985	4985	100
487	20230707	104700	674647290	4985	4985	4985	4970	142
488	20230707	104600	673941235	4985	4985	4985	4985	0
489	20230707	104500	673941235	4985	4985	4985	4970	103
490	20230707	104400	673429280	4980	4985	4990	4970	6321
491	20230707	104300	641921125	4985	4980	4985	4980	142
492	20230707	104200	641213720	4980	4980	4980	4980	5
493	20230707	104100	641188820	4980	4970	4980	4970	3
494	20230707	104000	641173890	4970	4975	4975	4970	4324
495	20230707	103900	619683515	4970	4980	4985	4970	901
496	20230707	103800	615201665	4975	4975	4975	4975	1617
497	20230707	103700	607157090	4975	4980	4980	4975	6522
498	20230707	103600	574678765	4980	4985	4985	4980	213
499	20230707	103500	573617660	4985	4990	4990	4985	177
500	20230707	103400	572735310	4985	4990	4990	4985	1469
501	20230707	103300	565411815	4990	4990	4990	4990	201
502	20230707	103200	564408825	4990	4990	4990	4990	102
503	20230707	103100	563899845	4990	4990	4990	4980	1796
504	20230707	103000	554954555	4985	4990	4990	4985	523
505	20230707	102900	552347395	4985	4985	4990	4985	2501
506	20230707	102800	539875205	4990	4990	4990	4985	518
507	20230707	102700	537292960	4985	4995	4995	4985	1291
508	20230707	102600	530857255	4990	4985	4995	4985	615
509	20230707	102500	527791450	4985	4995	4995	4985	2406
510	20230707	102400	515785935	4995	4995	4995	4995	8
511	20230707	102300	515745975	5000	5000	5000	4995	45
512	20230707	102200	515521140	4995	4995	4995	4995	60
513	20230707	102100	515221440	4995	4995	4995	4995	69
514	20230707	102000	514876785	5000	5000	5000	4995	38
515	20230707	101900	514686960	5000	5000	5000	4990	502
516	20230707	101800	512181955	4990	5000	5000	4990	503
517	20230707	101700	509671355	4995	4995	5000	4995	2154
518	20230707	101600	498910800	4995	4995	4995	4995	26
519	20230707	101500	498780930	4995	4990	4995	4985	763
520	20230707	101400	494974635	4985	4990	4990	4985	500
521	20230707	101300	492482130	4985	4995	4995	4985	521
522	20230707	101200	489883870	4995	5000	5000	4995	212
523	20230707	101100	488824880	5000	5000	5000	5000	67
524	20230707	101000	488489880	4980	5000	5000	4980	553
525	20230707	100900	485733565	4980	5000	5000	4980	582
526	20230707	100800	482833115	5000	5000	5000	4980	548
527	20230707	100700	480102985	4980	4985	4990	4980	2146
528	20230707	100600	469407285	4980	4985	4990	4980	2774
529	20230707	100500	455578175	4990	5000	5000	4985	3763
530	20230707	100400	436797880	5000	4995	5000	4995	439
531	20230707	100300	434603655	4995	5010	5010	4995	14323
532	20230707	100200	362963750	5020	5030	5030	5020	293
533	20230707	100100	361492870	5030	5030	5030	5020	1931
534	20230707	100000	351793720	5030	5040	5040	5020	221
535	20230707	095900	350684050	5040	5040	5040	5040	311
536	20230707	095800	349116610	5040	5030	5040	5030	22
537	20230707	095700	349005930	5030	5040	5040	5030	168
538	20230707	095600	348160880	5040	5040	5040	5040	2
539	20230707	095500	348150800	5050	5040	5050	5040	4
540	20230707	095400	348130610	5050	5030	5050	5020	1387
541	20230707	095300	341144340	5030	5040	5040	5030	2613
542	20230707	095200	328000930	5040	5030	5040	5030	2040
543	20230707	095100	317739720	5040	5030	5040	5030	559
544	20230707	095000	314927650	5040	5040	5040	5040	7
545	20230707	094900	314892370	5050	5050	5050	5050	12
546	20230707	094800	314831770	5050	5050	5050	5050	180
547	20230707	094700	313922770	5050	5050	5060	5050	37
548	20230707	094600	313735880	5050	5030	5050	5030	61
549	20230707	094500	313428490	5040	5040	5040	5040	30
550	20230707	094400	313277290	5040	5040	5040	5040	5
551	20230707	094300	313252090	5040	5040	5040	5030	275
552	20230707	094200	311866790	5040	5050	5050	5040	1024
553	20230707	094100	306705750	5050	5060	5060	5050	1004
554	20230707	094000	301635510	5060	5050	5060	5050	1651
555	20230707	093900	293297940	5040	5060	5060	5040	88
556	20230707	093800	292853170	5060	5060	5060	5060	0
557	20230707	093700	292853170	5060	5060	5060	5060	141
558	20230707	093600	292139710	5060	5040	5060	5040	3021
559	20230707	093500	276908210	5040	5030	5040	5030	43
560	20230707	093400	276691910	5030	5040	5040	5030	724
561	20230707	093300	273045050	5050	5060	5060	5050	585
562	20230707	093200	270085030	5060	5060	5060	5050	3087
563	20230707	093100	254495630	5070	5070	5070	5060	34
564	20230707	093000	254323260	5070	5050	5070	5050	629
565	20230707	092900	251145750	5060	5050	5060	5050	53
566	20230707	092800	250877580	5060	5060	5060	5060	54
567	20230707	092700	250604340	5070	5070	5070	5060	107
568	20230707	092600	250062860	5070	5070	5070	5050	345
569	20230707	092500	248319710	5070	5040	5070	5020	7521
570	20230707	092400	210419790	5040	5020	5040	5020	5494
571	20230707	092300	182793550	5030	5030	5030	5020	1155
572	20230707	092200	176985900	5030	5040	5040	5030	1031
573	20230707	092100	171799930	5040	5040	5040	5030	8886
574	20230707	092000	127102840	5040	5040	5040	5040	349
575	20230707	091900	125343880	5040	5040	5040	5040	207
576	20230707	091800	124300600	5040	5040	5040	5040	6
577	20230707	091700	124270360	5030	5030	5050	5030	704
578	20230707	091600	120728730	5030	5050	5050	5030	1812
579	20230707	091500	111598550	5050	5050	5050	5050	1267
580	20230707	091400	105200200	5050	5060	5060	5050	6
581	20230707	091300	105169880	5060	5060	5060	5050	137
582	20230707	091200	104477790	5060	5060	5060	5060	31
583	20230707	091100	104320930	5070	5080	5080	5070	541
584	20230707	091000	101578010	5080	5070	5080	5050	960
585	20230707	090900	96707570	5080	5070	5080	5070	1177
586	20230707	090800	90735320	5060	5050	5060	5050	1321
587	20230707	090700	84062170	5050	5050	5050	5040	611
588	20230707	090600	80978580	5050	5050	5070	5050	3060
589	20230707	090500	65520240	5050	5080	5080	5050	4044
590	20230707	090400	45074950	5070	5070	5080	5070	1383
591	20230707	090300	38062140	5070	5060	5070	5060	1090
592	20230707	090200	32545790	5060	5020	5060	5010	840
593	20230707	090100	28311200	5010	5010	5010	5010	300
594	20230707	090000	26808200	5010	5000	5010	5000	5161