KissMeData/080220/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	194400	17007287810	4985	4985	4985	4985	33747
3	20230713	194300	17007287810	4985	4985	4985	4985	0
4	20230713	194200	17007287810	4985	4985	4985	4985	0
5	20230713	194100	17007287810	4985	4985	4985	4985	0
6	20230713	194000	17007287810	4985	4985	4985	4985	0
7	20230713	193900	17007287810	4985	4985	4985	4985	0
8	20230713	193800	17007287810	4985	4985	4985	4985	0
9	20230713	193700	17007287810	4985	4985	4985	4985	0
10	20230713	193600	17007287810	4985	4985	4985	4985	0
11	20230713	193500	17007287810	4985	4985	4985	4985	0
12	20230713	193400	17007287810	4985	4985	4985	4985	0
13	20230713	193300	17007287810	4985	4985	4985	4985	0
14	20230713	193200	17007287810	4985	4985	4985	4985	0
15	20230713	193100	17007287810	4985	4985	4985	4985	0
16	20230713	193000	17007287810	4985	4985	4985	4985	0
17	20230713	192900	17007287810	4985	4985	4985	4985	0
18	20230713	192800	17007287810	4985	4985	4985	4985	0
19	20230713	192700	17007287810	4985	4985	4985	4985	0
20	20230713	192600	17007287810	4985	4985	4985	4985	0
21	20230713	192500	17007287810	4985	4985	4985	4985	0
22	20230713	192400	17007287810	4985	4985	4985	4985	0
23	20230713	192300	17007287810	4985	4985	4985	4985	0
24	20230713	192200	17007287810	4985	4985	4985	4985	0
25	20230713	192100	17007287810	4985	4985	4985	4985	0
26	20230713	192000	17007287810	4985	4985	4985	4985	0
27	20230713	191900	17007287810	4985	4985	4985	4985	0
28	20230713	191800	17007287810	4985	4985	4985	4985	0
29	20230713	191700	17007287810	4985	4985	4985	4985	0
30	20230713	191600	17007287810	4985	4985	4985	4985	0
31	20230713	191500	17007287810	4985	4985	4985	4985	0
32	20230713	191400	17007287810	4985	4985	4985	4985	33747
33	20230713	191300	17007287810	4985	4985	4985	4985	0
34	20230713	191200	17007287810	4985	4985	4985	4985	0
35	20230713	191100	17007287810	4985	4985	4985	4985	0
36	20230713	191000	17007287810	4985	4985	4985	4985	0
37	20230713	190900	17007287810	4985	4985	4985	4985	0
38	20230713	190800	17007287810	4985	4985	4985	4985	0
39	20230713	190700	17007287810	4985	4985	4985	4985	0
40	20230713	190600	17007287810	4985	4985	4985	4985	0
41	20230713	190500	17007287810	4985	4985	4985	4985	0
42	20230713	190400	17007287810	4985	4985	4985	4985	0
43	20230713	190300	17007287810	4985	4985	4985	4985	0
44	20230713	190200	17007287810	4985	4985	4985	4985	0
45	20230713	190100	17007287810	4985	4985	4985	4985	0
46	20230713	190000	17007287810	4985	4985	4985	4985	0
47	20230713	185900	17007287810	4985	4985	4985	4985	0
48	20230713	185800	17007287810	4985	4985	4985	4985	0
49	20230713	185700	17007287810	4985	4985	4985	4985	0
50	20230713	185600	17007287810	4985	4985	4985	4985	0
51	20230713	185500	17007287810	4985	4985	4985	4985	0
52	20230713	185400	17007287810	4985	4985	4985	4985	0
53	20230713	185300	17007287810	4985	4985	4985	4985	0
54	20230713	185200	17007287810	4985	4985	4985	4985	0
55	20230713	185100	17007287810	4985	4985	4985	4985	0
56	20230713	185000	17007287810	4985	4985	4985	4985	0
57	20230713	184900	17007287810	4985	4985	4985	4985	0
58	20230713	184800	17007287810	4985	4985	4985	4985	0
59	20230713	184700	17007287810	4985	4985	4985	4985	0
60	20230713	184600	17007287810	4985	4985	4985	4985	0
61	20230713	184500	17007287810	4985	4985	4985	4985	0
62	20230713	184400	17007287810	4985	4985	4985	4985	33747
63	20230713	184300	17007287810	4985	4985	4985	4985	0
64	20230713	184200	17007287810	4985	4985	4985	4985	0
65	20230713	184100	17007287810	4985	4985	4985	4985	0
66	20230713	184000	17007287810	4985	4985	4985	4985	0
67	20230713	183900	17007287810	4985	4985	4985	4985	0
68	20230713	183800	17007287810	4985	4985	4985	4985	0
69	20230713	183700	17007287810	4985	4985	4985	4985	0
70	20230713	183600	17007287810	4985	4985	4985	4985	0
71	20230713	183500	17007287810	4985	4985	4985	4985	0
72	20230713	183400	17007287810	4985	4985	4985	4985	0
73	20230713	183300	17007287810	4985	4985	4985	4985	0
74	20230713	183200	17007287810	4985	4985	4985	4985	0
75	20230713	183100	17007287810	4985	4985	4985	4985	0
76	20230713	183000	17007287810	4985	4985	4985	4985	0
77	20230713	182900	17007287810	4985	4985	4985	4985	0
78	20230713	182800	17007287810	4985	4985	4985	4985	0
79	20230713	182700	17007287810	4985	4985	4985	4985	0
80	20230713	182600	17007287810	4985	4985	4985	4985	0
81	20230713	182500	17007287810	4985	4985	4985	4985	0
82	20230713	182400	17007287810	4985	4985	4985	4985	0
83	20230713	182300	17007287810	4985	4985	4985	4985	0
84	20230713	182200	17007287810	4985	4985	4985	4985	0
85	20230713	182100	17007287810	4985	4985	4985	4985	0
86	20230713	182000	17007287810	4985	4985	4985	4985	0
87	20230713	181900	17007287810	4985	4985	4985	4985	0
88	20230713	181800	17007287810	4985	4985	4985	4985	0
89	20230713	181700	17007287810	4985	4985	4985	4985	0
90	20230713	181600	17007287810	4985	4985	4985	4985	0
91	20230713	181500	17007287810	4985	4985	4985	4985	0
92	20230713	181400	17007287810	4985	4985	4985	4985	33747
93	20230713	181300	17007287810	4985	4985	4985	4985	0
94	20230713	181200	17007287810	4985	4985	4985	4985	0
95	20230713	181100	17007287810	4985	4985	4985	4985	0
96	20230713	181000	17007287810	4985	4985	4985	4985	0
97	20230713	180900	17007287810	4985	4985	4985	4985	0
98	20230713	180800	17007287810	4985	4985	4985	4985	0
99	20230713	180700	17007287810	4985	4985	4985	4985	0
100	20230713	180600	17007287810	4985	4985	4985	4985	0
101	20230713	180500	17007287810	4985	4985	4985	4985	0
102	20230713	180400	17007287810	4985	4985	4985	4985	0
103	20230713	180300	17007287810	4985	4985	4985	4985	0
104	20230713	180200	17007287810	4985	4985	4985	4985	0
105	20230713	180100	17007287810	4985	4985	4985	4985	0
106	20230713	180000	17007287810	4985	4985	4985	4985	0
107	20230713	175900	17007287810	4985	4985	4985	4985	0
108	20230713	175800	17007287810	4985	4985	4985	4985	0
109	20230713	175700	17007287810	4985	4985	4985	4985	0
110	20230713	175600	17007287810	4985	4985	4985	4985	0
111	20230713	175500	17007287810	4985	4985	4985	4985	0
112	20230713	175400	17007287810	4985	4985	4985	4985	0
113	20230713	175300	17007287810	4985	4985	4985	4985	0
114	20230713	175200	17007287810	4985	4985	4985	4985	0
115	20230713	175100	17007287810	4985	4985	4985	4985	0
116	20230713	175000	17007287810	4985	4985	4985	4985	0
117	20230713	174900	17007287810	4985	4985	4985	4985	0
118	20230713	174800	17007287810	4985	4985	4985	4985	0
119	20230713	174700	17007287810	4985	4985	4985	4985	0
120	20230713	174600	17007287810	4985	4985	4985	4985	0
121	20230713	174500	17007287810	4985	4985	4985	4985	0
122	20230713	174400	17007287810	4985	4985	4985	4985	33747
123	20230713	174300	17007287810	4985	4985	4985	4985	0
124	20230713	174200	17007287810	4985	4985	4985	4985	0
125	20230713	174100	17007287810	4985	4985	4985	4985	0
126	20230713	174000	17007287810	4985	4985	4985	4985	0
127	20230713	173900	17007287810	4985	4985	4985	4985	0
128	20230713	173800	17007287810	4985	4985	4985	4985	0
129	20230713	173700	17007287810	4985	4985	4985	4985	0
130	20230713	173600	17007287810	4985	4985	4985	4985	0
131	20230713	173500	17007287810	4985	4985	4985	4985	0
132	20230713	173400	17007287810	4985	4985	4985	4985	0
133	20230713	173300	17007287810	4985	4985	4985	4985	0
134	20230713	173200	17007287810	4985	4985	4985	4985	0
135	20230713	173100	17007287810	4985	4985	4985	4985	0
136	20230713	173000	17007287810	4985	4985	4985	4985	0
137	20230713	172900	17007287810	4985	4985	4985	4985	0
138	20230713	172800	17007287810	4985	4985	4985	4985	0
139	20230713	172700	17007287810	4985	4985	4985	4985	0
140	20230713	172600	17007287810	4985	4985	4985	4985	0
141	20230713	172500	17007287810	4985	4985	4985	4985	0
142	20230713	172400	17007287810	4985	4985	4985	4985	0
143	20230713	172300	17007287810	4985	4985	4985	4985	0
144	20230713	172200	17007287810	4985	4985	4985	4985	0
145	20230713	172100	17007287810	4985	4985	4985	4985	0
146	20230713	172000	17007287810	4985	4985	4985	4985	0
147	20230713	171900	17007287810	4985	4985	4985	4985	0
148	20230713	171800	17007287810	4985	4985	4985	4985	0
149	20230713	171700	17007287810	4985	4985	4985	4985	0
150	20230713	171600	17007287810	4985	4985	4985	4985	0
151	20230713	171500	17007287810	4985	4985	4985	4985	0
152	20230713	171400	17007287810	4985	4985	4985	4985	33747
153	20230713	171300	17007287810	4985	4985	4985	4985	0
154	20230713	171200	17007287810	4985	4985	4985	4985	0
155	20230713	171100	17007287810	4985	4985	4985	4985	0
156	20230713	171000	17007287810	4985	4985	4985	4985	0
157	20230713	170900	17007287810	4985	4985	4985	4985	0
158	20230713	170800	17007287810	4985	4985	4985	4985	0
159	20230713	170700	17007287810	4985	4985	4985	4985	0
160	20230713	170600	17007287810	4985	4985	4985	4985	0
161	20230713	170500	17007287810	4985	4985	4985	4985	0
162	20230713	170400	17007287810	4985	4985	4985	4985	0
163	20230713	170300	17007287810	4985	4985	4985	4985	0
164	20230713	170200	17007287810	4985	4985	4985	4985	0
165	20230713	170100	17007287810	4985	4985	4985	4985	0
166	20230713	170000	17007287810	4985	4985	4985	4985	0
167	20230713	165900	17007287810	4985	4985	4985	4985	0
168	20230713	165800	17007287810	4985	4985	4985	4985	0
169	20230713	165700	17007287810	4985	4985	4985	4985	0
170	20230713	165600	17007287810	4985	4985	4985	4985	0
171	20230713	165500	17007287810	4985	4985	4985	4985	0
172	20230713	165400	17007287810	4985	4985	4985	4985	0
173	20230713	165300	17007287810	4985	4985	4985	4985	0
174	20230713	165200	17007287810	4985	4985	4985	4985	0
175	20230713	165100	17007287810	4985	4985	4985	4985	0
176	20230713	165000	17007287810	4985	4985	4985	4985	0
177	20230713	164900	17007287810	4985	4985	4985	4985	0
178	20230713	164800	17007287810	4985	4985	4985	4985	0
179	20230713	164700	17007287810	4985	4985	4985	4985	0
180	20230713	164600	17007287810	4985	4985	4985	4985	0
181	20230713	164500	17007287810	4985	4985	4985	4985	0
182	20230713	164400	17007287810	4985	4985	4985	4985	33747
183	20230713	164300	17007287810	4985	4985	4985	4985	0
184	20230713	164200	17007287810	4985	4985	4985	4985	0
185	20230713	164100	17007287810	4985	4985	4985	4985	0
186	20230713	164000	17007287810	4985	4985	4985	4985	0
187	20230713	163900	17007287810	4985	4985	4985	4985	0
188	20230713	163800	17007287810	4985	4985	4985	4985	0
189	20230713	163700	17007287810	4985	4985	4985	4985	0
190	20230713	163600	17007287810	4985	4985	4985	4985	0
191	20230713	163500	17007287810	4985	4985	4985	4985	0
192	20230713	163400	17007287810	4985	4985	4985	4985	0
193	20230713	163300	17007287810	4985	4985	4985	4985	0
194	20230713	163200	17007287810	4985	4985	4985	4985	0
195	20230713	163100	17007287810	4985	4985	4985	4985	0
196	20230713	163000	17007287810	4985	4985	4985	4985	0
197	20230713	162900	17007287810	4985	4985	4985	4985	0
198	20230713	162800	17007287810	4985	4985	4985	4985	0
199	20230713	162700	17007287810	4985	4985	4985	4985	0
200	20230713	162600	17007287810	4985	4985	4985	4985	0
201	20230713	162500	17007287810	4985	4985	4985	4985	0
202	20230713	162400	17007287810	4985	4985	4985	4985	0
203	20230713	162300	17007287810	4985	4985	4985	4985	0
204	20230713	162200	17007287810	4985	4985	4985	4985	0
205	20230713	162100	17007287810	4985	4985	4985	4985	0
206	20230713	162000	17007287810	4985	4985	4985	4985	0
207	20230713	161900	17007287810	4985	4985	4985	4985	0
208	20230713	161800	17007287810	4985	4985	4985	4985	0
209	20230713	161700	17007287810	4985	4985	4985	4985	0
210	20230713	161600	17007287810	4985	4985	4985	4985	0
211	20230713	161500	17007287810	4985	4985	4985	4985	0
212	20230713	161400	17007287810	4985	4985	4985	4985	33747
213	20230713	161300	17007287810	4985	4985	4985	4985	0
214	20230713	161200	17007287810	4985	4985	4985	4985	0
215	20230713	161100	17007287810	4985	4985	4985	4985	0
216	20230713	161000	17007287810	4985	4985	4985	4985	0
217	20230713	160900	17007287810	4985	4985	4985	4985	0
218	20230713	160800	17007287810	4985	4985	4985	4985	0
219	20230713	160700	17007287810	4985	4985	4985	4985	0
220	20230713	160600	17007287810	4985	4985	4985	4985	0
221	20230713	160500	17007287810	4985	4985	4985	4985	0
222	20230713	160400	17007287810	4985	4985	4985	4985	0
223	20230713	160300	17007287810	4985	4985	4985	4985	0
224	20230713	160200	17007287810	4985	4985	4985	4985	0
225	20230713	160100	17007287810	4985	4985	4985	4985	0
226	20230713	160000	17007287810	4985	4985	4985	4985	0
227	20230713	155900	17007287810	4985	4985	4985	4985	0
228	20230713	155800	17007287810	4985	4985	4985	4985	0
229	20230713	155700	17007287810	4985	4985	4985	4985	0
230	20230713	155600	17007287810	4985	4985	4985	4985	0
231	20230713	155500	17007287810	4985	4985	4985	4985	0
232	20230713	155400	17007287810	4985	4985	4985	4985	0
233	20230713	155300	17007287810	4985	4985	4985	4985	0
234	20230713	155200	17007287810	4985	4985	4985	4985	0
235	20230713	155100	17007287810	4985	4985	4985	4985	0
236	20230713	155000	17007287810	4985	4985	4985	4985	0
237	20230713	154900	17007287810	4985	4985	4985	4985	0
238	20230713	154800	17007287810	4985	4985	4985	4985	0
239	20230713	154700	17007287810	4985	4985	4985	4985	0
240	20230713	154600	17007287810	4985	4985	4985	4985	0
241	20230713	154500	17007287810	4985	4985	4985	4985	0
242	20230713	154400	17007287810	4985	4985	4985	4985	33747
243	20230713	154300	17007287810	4985	4985	4985	4985	0
244	20230713	154200	17007287810	4985	4985	4985	4985	0
245	20230713	154100	17007287810	4985	4985	4985	4985	0
246	20230713	154000	17007287810	4985	4985	4985	4985	0
247	20230713	153900	17007287810	4985	4985	4985	4985	0
248	20230713	153800	17007287810	4985	4985	4985	4985	0
249	20230713	153700	17007287810	4985	4985	4985	4985	0
250	20230713	153600	17007287810	4985	4985	4985	4985	0
251	20230713	153500	17007287810	4985	4985	4985	4985	0
252	20230713	153400	17007287810	4985	4985	4985	4985	0
253	20230713	153300	17007287810	4985	4985	4985	4985	0
254	20230713	153200	17007287810	4985	4985	4985	4985	0
255	20230713	153100	17007287810	4985	4985	4985	4985	0
256	20230713	153000	17007287810	4985	4985	4985	4985	33747
257	20230713	152900	16839059015	4985	4985	4985	4985	0
258	20230713	152800	16839059015	4985	4985	4985	4985	0
259	20230713	152700	16839059015	4985	4985	4985	4985	0
260	20230713	152600	16839059015	4985	4985	4985	4985	0
261	20230713	152500	16839059015	4985	4985	4985	4985	0
262	20230713	152400	16839059015	4985	4985	4985	4985	0
263	20230713	152300	16839059015	4985	4985	4985	4985	0
264	20230713	152200	16839059015	4985	4985	4985	4985	0
265	20230713	152100	16839059015	4985	4985	4985	4985	0
266	20230713	152000	16839059015	4985	4985	4985	4985	0
267	20230713	151900	16839059015	4985	4985	4985	4975	7130
268	20230713	151800	16803559310	4985	4980	4990	4980	616
269	20230713	151700	16800488870	4980	4995	4995	4980	2765
270	20230713	151600	16786707555	4990	4995	5000	4990	2100
271	20230713	151500	16776219020	4995	4990	4995	4985	1006
272	20230713	151400	16771196045	4980	4990	4990	4980	3520
273	20230713	151300	16753637845	4990	4985	4990	4980	951
274	20230713	151200	16748899230	4990	4980	4995	4980	2436
275	20230713	151100	16736756385	4980	4990	4995	4980	1884
276	20230713	151000	16727369625	4990	4990	4995	4980	2416
277	20230713	150900	16715314145	4990	4980	4990	4970	8787
278	20230713	150800	16671606005	4985	4985	4990	4980	4695
279	20230713	150700	16648202165	4990	4985	4990	4985	1476
280	20230713	150600	16640843285	4985	4990	4990	4985	2119
281	20230713	150500	16630277320	4990	5000	5000	4990	2594
282	20230713	150400	16617329780	5000	5000	5000	5000	33
283	20230713	150300	16617164780	4995	5010	5010	4995	3093
284	20230713	150200	16601704770	5000	5000	5000	4995	4848
285	20230713	150100	16577464820	5010	5000	5010	5000	71
286	20230713	150000	16577109670	5000	5000	5010	5000	2673
287	20230713	145900	16563739670	5000	5010	5010	5000	637
288	20230713	145800	16560554630	5000	5000	5000	5000	1343
289	20230713	145700	16553839630	5010	5000	5010	4995	11123
290	20230713	145600	16498253010	5000	5000	5000	4995	1137
291	20230713	145500	16492570845	5000	5000	5000	4995	2035
292	20230713	145400	16482396345	5000	5000	5000	5000	785
293	20230713	145300	16478471345	5000	4995	5010	4995	1268
294	20230713	145200	16472133835	4995	5010	5010	4995	12839
295	20230713	145100	16407955020	5000	5010	5010	5000	375
296	20230713	145000	16406079740	5010	5010	5010	5000	1467
297	20230713	144900	16398742770	5010	5010	5010	5010	567
298	20230713	144800	16395902100	5010	5010	5010	5010	241
299	20230713	144700	16394694690	5010	5010	5010	5000	1041
300	20230713	144600	16389482080	5010	5010	5020	5000	2341
301	20230713	144500	16377752720	5010	5010	5010	5000	3819
302	20230713	144400	16358625440	5010	5000	5010	5000	258
303	20230713	144300	16357332970	5000	5000	5010	5000	616
304	20230713	144200	16354252960	5000	5000	5000	5000	1890
305	20230713	144100	16344802960	5000	5020	5020	5000	4773
306	20230713	144000	16320937130	5020	5000	5020	5000	3707
307	20230713	143900	16302379290	5010	5010	5010	5000	622
308	20230713	143800	16299267090	5010	5010	5020	5000	28459
309	20230713	143700	16156871800	5010	4995	5010	4995	3764
310	20230713	143600	16138050885	5000	5000	5000	4990	347
311	20230713	143500	16136317265	4990	4995	4995	4990	722
312	20230713	143400	16132714385	4990	4990	4990	4990	804
313	20230713	143300	16128702425	5000	5010	5010	4990	737
314	20230713	143200	16125020705	5000	5000	5000	5000	469
315	20230713	143100	16122675705	5000	5000	5000	5000	1007
316	20230713	143000	16117640705	5000	4985	5000	4985	12175
317	20230713	142900	16056818175	4985	4990	4990	4985	1973
318	20230713	142800	16046982560	4990	4990	4990	4985	570
319	20230713	142700	16044138275	4990	4985	4990	4980	391
320	20230713	142600	16042187500	4985	4975	4985	4970	5805
321	20230713	142500	16013299225	4975	4980	4980	4975	1417
322	20230713	142400	16006242660	4980	4980	4990	4980	939
323	20230713	142300	16001566420	4980	4975	4990	4970	12378
324	20230713	142200	15940043295	4970	4990	4990	4970	23336
325	20230713	142100	15823834060	4990	4990	5000	4990	345
326	20230713	142000	15822112390	5000	4990	5000	4990	354
327	20230713	141900	15820344270	4990	4990	5000	4990	1667
328	20230713	141800	15812024180	4990	4995	4995	4990	4707
329	20230713	141700	15788535675	4990	5000	5000	4990	2746
330	20230713	141600	15774831185	4995	5000	5000	4995	1982
331	20230713	141500	15764927575	5000	5000	5000	5000	2610
332	20230713	141400	15751877575	5000	5000	5000	5000	1609
333	20230713	141300	15743832575	5010	5000	5010	4995	5362
334	20230713	141200	15717025985	4995	4995	5000	4995	551
335	20230713	141100	15714273190	5000	5000	5000	5000	1850
336	20230713	141000	15705023190	5000	4990	5000	4990	2936
337	20230713	140900	15690366270	4990	4995	4995	4990	2101
338	20230713	140800	15679880555	5000	4995	5000	4995	3718
339	20230713	140700	15661307795	5000	5000	5010	5000	5534
340	20230713	140600	15633637735	5010	5010	5010	5000	184
341	20230713	140500	15632716825	5010	4995	5010	4995	7245
342	20230713	140400	15596493635	4995	4990	4995	4985	898
343	20230713	140300	15592011500	4990	4995	4995	4990	941
344	20230713	140200	15587315145	4995	4980	4995	4980	773
345	20230713	140100	15583463595	4995	4990	4995	4980	6162
346	20230713	140000	15552745140	4985	4990	4995	4985	3018
347	20230713	135900	15537691390	4990	4990	4995	4990	2709
348	20230713	135800	15524170835	4990	4990	4995	4990	2075
349	20230713	135700	15513816035	4995	5000	5000	4995	4155
350	20230713	135600	15493060565	4995	5000	5000	4995	5597
351	20230713	135500	15465091135	5000	5000	5010	5000	2790
352	20230713	135400	15451129155	5000	5010	5010	5000	440
353	20230713	135300	15448929125	5000	5020	5020	4995	11612
354	20230713	135200	15390887485	5020	5010	5020	5000	7986
355	20230713	135100	15350901165	5000	5010	5010	5000	3375
356	20230713	135000	15334002475	5010	4995	5010	4990	6931
357	20230713	134900	15299328120	4995	4995	5000	4995	2261
358	20230713	134800	15288034175	4995	5000	5000	4995	3520
359	20230713	134700	15270435315	5010	4995	5010	4995	886
360	20230713	134600	15266007390	5000	5000	5010	4995	7050
361	20230713	134500	15230757430	4995	5000	5010	4995	2871
362	20230713	134400	15216402480	5000	5000	5010	5000	1714
363	20230713	134300	15207832270	5000	5000	5010	5000	3199
364	20230713	134200	15191836090	5010	5000	5010	5000	7674
365	20230713	134100	15153448050	4995	5000	5000	4990	1274
366	20230713	134000	15147088960	5000	5000	5010	5000	2664
367	20230713	133900	15133768850	4990	5000	5000	4990	1618
368	20230713	133800	15125681530	5000	5000	5000	4990	2069
369	20230713	133700	15115338625	5010	5000	5010	4995	4211
370	20230713	133600	15094283710	5000	5010	5010	5000	3104
371	20230713	133500	15078743520	5010	5000	5010	5000	670
372	20230713	133400	15075389940	5010	5000	5010	5000	3598
373	20230713	133300	15057399930	5000	5010	5010	5000	1226
374	20230713	133200	15051267860	5010	5020	5020	5000	2386
375	20230713	133100	15039327790	5020	5020	5020	5010	1739
376	20230713	133000	15030604990	5020	5020	5020	5000	3778
377	20230713	132900	15011660070	5010	5020	5030	5010	2459
378	20230713	132800	14999320190	5000	4995	5020	4990	7422
379	20230713	132700	14962167255	5000	5000	5000	5000	5337
380	20230713	132600	14935482255	5000	5000	5000	5000	2838
381	20230713	132500	14921292255	4995	5000	5000	4990	5185
382	20230713	132400	14895373210	5000	5010	5010	5000	780
383	20230713	132300	14891465620	5010	5000	5020	5000	1225
384	20230713	132200	14885337260	5000	4995	5010	4990	11682
385	20230713	132100	14827011185	5010	5010	5020	4995	9815
386	20230713	132000	14777930460	5010	5010	5020	5000	4130
387	20230713	131900	14757240320	5010	5010	5020	5010	1042
388	20230713	131800	14752019410	5020	5020	5020	5010	4425
389	20230713	131700	14729819340	5020	5000	5020	5000	17636
390	20230713	131600	14641493810	4995	4995	5000	4995	1710
391	20230713	131500	14632952305	4995	4995	4995	4990	2761
392	20230713	131400	14619161140	5000	4995	5000	4985	4938
393	20230713	131300	14594529400	4995	5010	5010	4995	5022
394	20230713	131200	14569418990	5010	5020	5020	5010	1888
395	20230713	131100	14559952250	5020	5010	5040	5010	11356
396	20230713	131000	14502925430	5010	5000	5010	4995	6425
397	20230713	130900	14470797555	5000	4990	5000	4990	987
398	20230713	130800	14465869915	4990	4990	4990	4985	2761
399	20230713	130700	14452092950	4990	4995	4995	4985	2592
400	20230713	130600	14439159035	4995	4990	5000	4990	1451
401	20230713	130500	14431916645	4990	4995	5000	4990	1400
402	20230713	130400	14424927905	4995	4995	5000	4995	2104
403	20230713	130300	14414418420	4995	5000	5000	4995	2411
404	20230713	130200	14402374475	5000	5000	5000	4995	3244
405	20230713	130100	14386154580	5000	4985	5010	4985	6379
406	20230713	130000	14354286410	4995	4995	4995	4985	2509
407	20230713	125900	14341774475	4995	4985	5000	4985	2637
408	20230713	125800	14328604240	4990	4995	4995	4985	2817
409	20230713	125700	14314547385	4995	4990	5000	4985	3940
410	20230713	125600	14294868510	4990	5000	5000	4975	1297
411	20230713	125500	14288405385	4975	4995	5000	4975	18104
412	20230713	125400	14198191300	4995	5000	5010	4995	5032
413	20230713	125300	14173034265	5000	5000	5010	4995	1094
414	20230713	125200	14167565915	5000	5000	5000	4995	2179
415	20230713	125100	14156673885	5000	5010	5020	5000	864
416	20230713	125000	14152351735	5010	5010	5020	5010	4329
417	20230713	124900	14130663385	5000	5000	5010	4995	2031
418	20230713	124800	14120500970	5000	5010	5010	4995	3283
419	20230713	124700	14104084020	5000	5000	5000	5000	2274
420	20230713	124600	14092714020	4995	5010	5010	4995	5831
421	20230713	124500	14063550615	5020	4985	5030	4985	21830
422	20230713	124400	13954445770	4985	4980	4985	4975	2839
423	20230713	124300	13940303520	4980	4980	4985	4975	13107
424	20230713	124200	13875074430	4980	4990	4995	4980	1793
425	20230713	124100	13866132365	4980	4985	4990	4980	13170
426	20230713	124000	13800502620	4980	4985	4985	4980	8650
427	20230713	123900	13757383705	4985	4990	4995	4980	2158
428	20230713	123800	13746623495	4980	4980	4980	4970	16590
429	20230713	123700	13664058130	4980	4985	4985	4975	7852
430	20230713	123600	13624970800	4980	4990	4995	4980	15467
431	20230713	123500	13547876700	4990	4995	5000	4990	6555
432	20230713	123400	13515155490	5000	5000	5000	4995	6732
433	20230713	123300	13481514580	5000	5000	5010	4995	4651
434	20230713	123200	13458252890	5000	5030	5030	4995	7041
435	20230713	123100	13423002010	5030	5010	5030	5000	6956
436	20230713	123000	13388101350	5010	4990	5010	4975	7837
437	20230713	122900	13348923435	4985	4980	4985	4970	26064
438	20230713	122800	13219194805	4980	4990	4990	4975	15755
439	20230713	122700	13140690880	4990	4995	5000	4985	6985
440	20230713	122600	13105820560	4995	4980	5000	4980	12975
441	20230713	122500	13041038395	4985	5020	5020	4980	64827
442	20230713	122400	12717092635	5020	5050	5050	5010	11962
443	20230713	122300	12657022095	5040	5040	5050	5020	13087
444	20230713	122200	12591216545	5030	5050	5050	5020	5026
445	20230713	122100	12565918565	5030	5040	5050	5010	14548
446	20230713	122000	12492882085	5040	5070	5070	5030	18859
447	20230713	121900	12397628685	5060	5050	5080	5050	27073
448	20230713	121800	12260474085	5050	5020	5060	5010	30338
449	20230713	121700	12108040635	5020	5050	5060	5020	29335
450	20230713	121600	11960499965	5060	5080	5080	5020	68573
451	20230713	121500	11614594395	5080	5110	5110	5060	36697
452	20230713	121400	11427896715	5110	5130	5130	5040	83574
453	20230713	121300	11003442435	5110	5140	5160	5100	63376
454	20230713	121200	10678927065	5130	5160	5190	5130	86118
455	20230713	121100	10234469485	5150	5190	5200	5140	114348
456	20230713	121000	9643334485	5190	5140	5230	5130	315183
457	20230713	120900	8005811715	5140	5120	5180	5120	156730
458	20230713	120800	7198524305	5110	5100	5130	5070	95304
459	20230713	120700	6711616815	5100	5140	5150	5070	116975
460	20230713	120600	6114079305	5140	5090	5160	5070	337620
461	20230713	120500	4385654385	5090	4960	5090	4940	121166
462	20230713	120400	3777922145	4960	4960	4965	4960	1679
463	20230713	120300	3769592210	4965	4945	4965	4940	7511
464	20230713	120200	3732403570	4950	4940	4950	4940	1333
465	20230713	120100	3725812685	4940	4935	4940	4935	412
466	20230713	120000	3723777530	4935	4935	4940	4935	331
467	20230713	115900	3722143035	4935	4935	4935	4930	722
468	20230713	115800	3718582785	4935	4935	4945	4935	2975
469	20230713	115700	3703895725	4935	4930	4935	4930	124
470	20230713	115600	3703283905	4930	4920	4930	4920	805
471	20230713	115500	3699322575	4915	4925	4935	4915	710
472	20230713	115400	3695824870	4910	4925	4925	4910	1886
473	20230713	115300	3686548985	4925	4940	4940	4925	2296
474	20230713	115200	3675225060	4940	4940	4940	4935	874
475	20230713	115100	3670907525	4940	4935	4940	4935	2418
476	20230713	115000	3658970075	4935	4935	4940	4935	883
477	20230713	114900	3654609420	4940	4945	4945	4940	2167
478	20230713	114800	3643904435	4945	4945	4945	4940	2194
479	20230713	114700	3633059030	4945	4950	4965	4945	7632
480	20230713	114600	3595278770	4950	4950	4970	4950	5278
481	20230713	114500	3569093200	4950	4965	4975	4930	3935
482	20230713	114400	3549575600	4960	4920	4970	4920	33525
483	20230713	114300	3383678225	4920	4930	4935	4920	3257
484	20230713	114200	3367626675	4930	4930	4935	4930	3026
485	20230713	114100	3352694880	4935	4935	4935	4930	481
486	20230713	114000	3350322905	4935	4935	4940	4930	3942
487	20230713	113900	3330862910	4935	4930	4935	4920	2481
488	20230713	113800	3318627020	4925	4920	4925	4920	909
489	20230713	113700	3314154220	4920	4930	4935	4920	7363
490	20230713	113600	3277834910	4930	4925	4935	4925	11682
491	20230713	113500	3220243805	4925	4920	4925	4920	2667
492	20230713	113400	3207116600	4920	4900	4920	4900	4442
493	20230713	113300	3185303350	4900	4900	4900	4900	913
494	20230713	113200	3180829650	4900	4905	4905	4900	259
495	20230713	113100	3179560545	4905	4905	4905	4905	1
496	20230713	113000	3179555640	4910	4900	4910	4900	2636
497	20230713	112900	3166635390	4910	4910	4910	4910	766
498	20230713	112800	3162874330	4910	4900	4915	4900	7128
499	20230713	112700	3127933745	4890	4900	4900	4890	500
500	20230713	112600	3125483755	4900	4900	4905	4900	794
501	20230713	112500	3121589715	4900	4900	4905	4900	3629
502	20230713	112400	3103793885	4885	4900	4905	4885	1475
503	20230713	112300	3096569340	4880	4895	4905	4880	2072
504	20230713	112200	3086417160	4895	4890	4895	4890	44
505	20230713	112100	3086201975	4890	4885	4890	4880	925
506	20230713	112000	3081682775	4880	4890	4890	4880	1697
507	20230713	111900	3073391325	4890	4870	4890	4870	154
508	20230713	111800	3072639845	4870	4880	4880	4870	4900
509	20230713	111700	3048752025	4890	4890	4890	4890	189
510	20230713	111600	3047827815	4890	4890	4890	4880	13
511	20230713	111500	3047764305	4890	4880	4890	4880	165
512	20230713	111400	3046958505	4880	4885	4890	4870	7104
513	20230713	111300	3012274405	4885	4885	4885	4885	739
514	20230713	111200	3008664390	4890	4885	4890	4885	185
515	20230713	111100	3007760165	4885	4890	4890	4885	3637
516	20230713	111000	2989977495	4890	4895	4900	4890	3524
517	20230713	110900	2972744040	4895	4905	4910	4895	2096
518	20230713	110800	2962468435	4905	4910	4915	4905	13179
519	20230713	110700	2897777780	4910	4905	4910	4900	2161
520	20230713	110600	2887171190	4895	4900	4900	4890	4207
521	20230713	110500	2866573305	4905	4920	4925	4895	5507
522	20230713	110400	2839568545	4910	4925	4925	4900	17735
523	20230713	110300	2752525745	4935	4905	4935	4900	30573
524	20230713	110200	2602102545	4900	4895	4905	4895	3563
525	20230713	110100	2584643730	4895	4890	4895	4890	3673
526	20230713	110000	2566665035	4895	4900	4900	4885	2703
527	20230713	105900	2553435125	4900	4880	4900	4880	5701
528	20230713	105800	2525547620	4890	4880	4890	4880	2990
529	20230713	105700	2510946005	4875	4870	4875	4870	4919
530	20230713	105600	2486973430	4870	4875	4875	4870	910
531	20230713	105500	2482540855	4875	4875	4875	4875	395
532	20230713	105400	2480615230	4875	4870	4875	4870	171
533	20230713	105300	2479782355	4875	4875	4875	4875	50
534	20230713	105200	2479538605	4875	4875	4875	4875	861
535	20230713	105100	2475341230	4875	4870	4875	4870	373
536	20230713	105000	2473523845	4870	4860	4870	4860	17
537	20230713	104900	2473441205	4860	4860	4865	4860	1476
538	20230713	104800	2466267015	4860	4855	4860	4855	63
539	20230713	104700	2465960985	4840	4840	4840	4840	0
540	20230713	104600	2465960985	4840	4855	4855	4840	146
541	20230713	104500	2465253520	4855	4855	4855	4855	5344
542	20230713	104400	2439308400	4855	4855	4855	4855	174
543	20230713	104300	2438463630	4855	4850	4855	4850	722
544	20230713	104200	2434958370	4855	4855	4855	4840	401
545	20230713	104100	2433011530	4840	4845	4845	4840	2840
546	20230713	104000	2419265615	4855	4845	4855	4840	5241
547	20230713	103900	2393875090	4850	4855	4855	4850	1509
548	20230713	103800	2386555190	4855	4855	4860	4855	1324
549	20230713	103700	2380127085	4855	4855	4855	4855	330
550	20230713	103600	2378524935	4855	4850	4855	4850	3
551	20230713	103500	2378510375	4850	4860	4865	4850	673
552	20230713	103400	2375245120	4865	4860	4865	4860	1475
553	20230713	103300	2368069350	4865	4850	4865	4850	1397
554	20230713	103200	2361291420	4850	4845	4850	4845	1610
555	20230713	103100	2353490420	4845	4845	4850	4845	440
556	20230713	103000	2351358605	4845	4850	4850	4845	4702
557	20230713	102900	2328554405	4850	4855	4855	4850	246
558	20230713	102800	2327361140	4855	4865	4865	4855	6643
559	20230713	102700	2295087205	4865	4865	4865	4865	154
560	20230713	102600	2294337995	4865	4865	4870	4865	1342
561	20230713	102500	2287808930	4865	4875	4875	4865	1219
562	20230713	102400	2281872355	4880	4880	4880	4880	1366
563	20230713	102300	2275206275	4885	4880	4895	4880	1505
564	20230713	102200	2267841150	4880	4880	4890	4880	1464
565	20230713	102100	2260686240	4880	4880	4895	4880	2524
566	20230713	102000	2248342410	4880	4880	4890	4880	3964
567	20230713	101900	2228973665	4870	4870	4870	4870	347
568	20230713	101800	2227283775	4865	4860	4865	4850	5472
569	20230713	101700	2200692060	4860	4855	4860	4850	1805
570	20230713	101600	2191933200	4855	4860	4860	4855	94
571	20230713	101500	2191476380	4860	4860	4865	4860	3644
572	20230713	101400	2173766320	4860	4865	4865	4860	14343
573	20230713	101300	2104047200	4880	4880	4880	4870	1245
574	20230713	101200	2097979820	4890	4890	4895	4865	2543
575	20230713	101100	2085577300	4890	4885	4890	4880	444
576	20230713	101000	2083408810	4885	4885	4890	4880	1341
577	20230713	100900	2076858990	4885	4885	4905	4880	9623
578	20230713	100800	2029748705	4885	4885	4885	4870	4376
579	20230713	100700	2008389290	4890	4870	4890	4865	136
580	20230713	100600	2007725370	4865	4890	4890	4865	5995
581	20230713	100500	1978420935	4890	4845	4890	4840	17118
582	20230713	100400	1895007590	4840	4835	4845	4835	401
583	20230713	100300	1893067645	4830	4835	4835	4830	1669
584	20230713	100200	1884998285	4835	4845	4845	4835	1554
585	20230713	100100	1877483910	4840	4840	4840	4840	403
586	20230713	100000	1875533390	4840	4835	4840	4830	3060
587	20230713	095900	1860750465	4835	4845	4845	4835	4628
588	20230713	095800	1838363955	4845	4850	4850	4840	2508
589	20230713	095700	1826221485	4840	4840	4860	4840	2097
590	20230713	095600	1816046710	4840	4840	4850	4840	1648
591	20230713	095500	1808069390	4835	4840	4845	4835	913
592	20230713	095400	1803647950	4845	4855	4855	4845	1205
593	20230713	095300	1797808170	4855	4855	4860	4850	3769
594	20230713	095200	1779512160	4860	4855	4865	4855	4110
595	20230713	095100	1759533855	4860	4845	4860	4845	3069
596	20230713	095000	1744649710	4845	4850	4850	4840	791
597	20230713	094900	1740819505	4850	4835	4850	4835	8348
598	20230713	094800	1700392730	4830	4830	4830	4830	776
599	20230713	094700	1696644650	4825	4820	4825	4820	244
600	20230713	094600	1695467850	4825	4825	4825	4820	1232
601	20230713	094500	1689529425	4825	4825	4825	4820	736
602	20230713	094400	1685980725	4815	4830	4830	4815	2309
603	20230713	094300	1674843720	4830	4815	4830	4815	1106
604	20230713	094200	1669508420	4815	4810	4815	4810	27
605	20230713	094100	1669378545	4810	4810	4810	4810	1045
606	20230713	094000	1664352095	4810	4825	4830	4810	1117
607	20230713	093900	1658968285	4825	4825	4830	4825	318
608	20230713	093800	1657433245	4815	4830	4835	4815	14977
609	20230713	093700	1585203390	4830	4840	4840	4825	2693
610	20230713	093600	1572201195	4840	4825	4845	4825	1720
611	20230713	093500	1563885730	4820	4810	4820	4805	1596
612	20230713	093400	1556201085	4810	4815	4815	4800	3653
613	20230713	093300	1538653235	4810	4815	4820	4805	6757
614	20230713	093200	1506142045	4815	4840	4840	4810	11927
615	20230713	093100	1448565470	4850	4850	4855	4835	6975
616	20230713	093000	1414773840	4855	4840	4855	4840	4731
617	20230713	092900	1391833310	4840	4850	4860	4835	4685
618	20230713	092800	1369124830	4860	4850	4865	4835	3689
619	20230713	092700	1351254915	4850	4865	4865	4845	7008
620	20230713	092600	1317266545	4870	4915	4915	4860	9762
621	20230713	092500	1269572020	4915	4890	4925	4890	19247
622	20230713	092400	1175200390	4890	4895	4900	4885	12039
623	20230713	092300	1116326680	4900	4880	4905	4880	21983
624	20230713	092200	1008765675	4885	4865	4885	4865	8080
625	20230713	092100	969366395	4865	4850	4875	4850	10900
626	20230713	092000	916436625	4850	4850	4850	4845	2824
627	20230713	091900	902748325	4850	4840	4850	4835	551
628	20230713	091800	900082330	4835	4860	4860	4835	8888
629	20230713	091700	857024935	4860	4840	4860	4840	8810
630	20230713	091600	814317130	4840	4855	4855	4835	5271
631	20230713	091500	788790275	4850	4840	4850	4835	12199
632	20230713	091400	729718725	4840	4850	4850	4840	2983
633	20230713	091300	715256875	4850	4830	4850	4830	4806
634	20230713	091200	691990275	4830	4855	4855	4825	9437
635	20230713	091100	646361200	4855	4840	4860	4830	14845
636	20230713	091000	574384170	4840	4825	4845	4825	11026
637	20230713	090900	521044115	4835	4810	4840	4810	11360
638	20230713	090800	466151005	4810	4825	4825	4805	501
639	20230713	090700	463735220	4825	4800	4830	4785	5704
640	20230713	090600	436276300	4800	4780	4805	4780	4040
641	20230713	090500	416934890	4785	4780	4790	4775	3318
642	20230713	090400	401074040	4785	4795	4795	4785	527
643	20230713	090300	398550440	4800	4805	4815	4780	14962
644	20230713	090200	326918985	4810	4805	4810	4800	7883
645	20230713	090100	289046960	4805	4845	4845	4805	29084
646	20230713	090000	148957420	4845	4830	4845	4810	30869