KissMeData/083790/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183300	2712839370	5090	5090	5090	5090	12249
3	20230607	183200	2712839370	5090	5090	5090	5090	0
4	20230607	183100	2712839370	5090	5090	5090	5090	0
5	20230607	183000	2712839370	5090	5090	5090	5090	0
6	20230607	182900	2712839370	5090	5090	5090	5090	0
7	20230607	182800	2712839370	5090	5090	5090	5090	0
8	20230607	182700	2712839370	5090	5090	5090	5090	0
9	20230607	182600	2712839370	5090	5090	5090	5090	0
10	20230607	182500	2712839370	5090	5090	5090	5090	0
11	20230607	182400	2712839370	5090	5090	5090	5090	0
12	20230607	182300	2712839370	5090	5090	5090	5090	0
13	20230607	182200	2712839370	5090	5090	5090	5090	0
14	20230607	182100	2712839370	5090	5090	5090	5090	0
15	20230607	182000	2712839370	5090	5090	5090	5090	0
16	20230607	181900	2712839370	5090	5090	5090	5090	0
17	20230607	181800	2712839370	5090	5090	5090	5090	0
18	20230607	181700	2712839370	5090	5090	5090	5090	0
19	20230607	181600	2712839370	5090	5090	5090	5090	0
20	20230607	181500	2712839370	5090	5090	5090	5090	0
21	20230607	181400	2712839370	5090	5090	5090	5090	0
22	20230607	181300	2712839370	5090	5090	5090	5090	0
23	20230607	181200	2712839370	5090	5090	5090	5090	0
24	20230607	181100	2712839370	5090	5090	5090	5090	0
25	20230607	181000	2712839370	5090	5090	5090	5090	0
26	20230607	180900	2712839370	5090	5090	5090	5090	0
27	20230607	180800	2712839370	5090	5090	5090	5090	0
28	20230607	180700	2712839370	5090	5090	5090	5090	0
29	20230607	180600	2712839370	5090	5090	5090	5090	0
30	20230607	180500	2712839370	5090	5090	5090	5090	0
31	20230607	180400	2712839370	5090	5090	5090	5090	0
32	20230607	180300	2712839370	5090	5090	5090	5090	12249
33	20230607	180200	2712839370	5090	5090	5090	5090	0
34	20230607	180100	2712839370	5090	5090	5090	5090	0
35	20230607	180000	2712839370	5090	5090	5090	5090	0
36	20230607	175900	2712839370	5090	5090	5090	5090	0
37	20230607	175800	2712839370	5090	5090	5090	5090	0
38	20230607	175700	2712839370	5090	5090	5090	5090	0
39	20230607	175600	2712839370	5090	5090	5090	5090	0
40	20230607	175500	2712839370	5090	5090	5090	5090	0
41	20230607	175400	2712839370	5090	5090	5090	5090	0
42	20230607	175300	2712839370	5090	5090	5090	5090	0
43	20230607	175200	2712839370	5090	5090	5090	5090	0
44	20230607	175100	2712839370	5090	5090	5090	5090	0
45	20230607	175000	2712839370	5090	5090	5090	5090	0
46	20230607	174900	2712839370	5090	5090	5090	5090	0
47	20230607	174800	2712839370	5090	5090	5090	5090	0
48	20230607	174700	2712839370	5090	5090	5090	5090	0
49	20230607	174600	2712839370	5090	5090	5090	5090	0
50	20230607	174500	2712839370	5090	5090	5090	5090	0
51	20230607	174400	2712839370	5090	5090	5090	5090	0
52	20230607	174300	2712839370	5090	5090	5090	5090	0
53	20230607	174200	2712839370	5090	5090	5090	5090	0
54	20230607	174100	2712839370	5090	5090	5090	5090	0
55	20230607	174000	2712839370	5090	5090	5090	5090	0
56	20230607	173900	2712839370	5090	5090	5090	5090	0
57	20230607	173800	2712839370	5090	5090	5090	5090	0
58	20230607	173700	2712839370	5090	5090	5090	5090	0
59	20230607	173600	2712839370	5090	5090	5090	5090	0
60	20230607	173500	2712839370	5090	5090	5090	5090	0
61	20230607	173400	2712839370	5090	5090	5090	5090	0
62	20230607	173300	2712839370	5090	5090	5090	5090	12249
63	20230607	173200	2712839370	5090	5090	5090	5090	0
64	20230607	173100	2712839370	5090	5090	5090	5090	0
65	20230607	173000	2712839370	5090	5090	5090	5090	0
66	20230607	172900	2712839370	5090	5090	5090	5090	0
67	20230607	172800	2712839370	5090	5090	5090	5090	0
68	20230607	172700	2712839370	5090	5090	5090	5090	0
69	20230607	172600	2712839370	5090	5090	5090	5090	0
70	20230607	172500	2712839370	5090	5090	5090	5090	0
71	20230607	172400	2712839370	5090	5090	5090	5090	0
72	20230607	172300	2712839370	5090	5090	5090	5090	0
73	20230607	172200	2712839370	5090	5090	5090	5090	0
74	20230607	172100	2712839370	5090	5090	5090	5090	0
75	20230607	172000	2712839370	5090	5090	5090	5090	0
76	20230607	171900	2712839370	5090	5090	5090	5090	0
77	20230607	171800	2712839370	5090	5090	5090	5090	0
78	20230607	171700	2712839370	5090	5090	5090	5090	0
79	20230607	171600	2712839370	5090	5090	5090	5090	0
80	20230607	171500	2712839370	5090	5090	5090	5090	0
81	20230607	171400	2712839370	5090	5090	5090	5090	0
82	20230607	171300	2712839370	5090	5090	5090	5090	0
83	20230607	171200	2712839370	5090	5090	5090	5090	0
84	20230607	171100	2712839370	5090	5090	5090	5090	0
85	20230607	171000	2712839370	5090	5090	5090	5090	0
86	20230607	170900	2712839370	5090	5090	5090	5090	0
87	20230607	170800	2712839370	5090	5090	5090	5090	0
88	20230607	170700	2712839370	5090	5090	5090	5090	0
89	20230607	170600	2712839370	5090	5090	5090	5090	0
90	20230607	170500	2712839370	5090	5090	5090	5090	0
91	20230607	170400	2712839370	5090	5090	5090	5090	0
92	20230607	170300	2712839370	5090	5090	5090	5090	12249
93	20230607	170200	2712839370	5090	5090	5090	5090	0
94	20230607	170100	2712839370	5090	5090	5090	5090	0
95	20230607	170000	2712839370	5090	5090	5090	5090	0
96	20230607	165900	2712839370	5090	5090	5090	5090	0
97	20230607	165800	2712839370	5090	5090	5090	5090	0
98	20230607	165700	2712839370	5090	5090	5090	5090	0
99	20230607	165600	2712839370	5090	5090	5090	5090	0
100	20230607	165500	2712839370	5090	5090	5090	5090	0
101	20230607	165400	2712839370	5090	5090	5090	5090	0
102	20230607	165300	2712839370	5090	5090	5090	5090	0
103	20230607	165200	2712839370	5090	5090	5090	5090	0
104	20230607	165100	2712839370	5090	5090	5090	5090	0
105	20230607	165000	2712839370	5090	5090	5090	5090	0
106	20230607	164900	2712839370	5090	5090	5090	5090	0
107	20230607	164800	2712839370	5090	5090	5090	5090	0
108	20230607	164700	2712839370	5090	5090	5090	5090	0
109	20230607	164600	2712839370	5090	5090	5090	5090	0
110	20230607	164500	2712839370	5090	5090	5090	5090	0
111	20230607	164400	2712839370	5090	5090	5090	5090	0
112	20230607	164300	2712839370	5090	5090	5090	5090	0
113	20230607	164200	2712839370	5090	5090	5090	5090	0
114	20230607	164100	2712839370	5090	5090	5090	5090	0
115	20230607	164000	2712839370	5090	5090	5090	5090	0
116	20230607	163900	2712839370	5090	5090	5090	5090	0
117	20230607	163800	2712839370	5090	5090	5090	5090	0
118	20230607	163700	2712839370	5090	5090	5090	5090	0
119	20230607	163600	2712839370	5090	5090	5090	5090	0
120	20230607	163500	2712839370	5090	5090	5090	5090	0
121	20230607	163400	2712839370	5090	5090	5090	5090	0
122	20230607	163300	2712839370	5090	5090	5090	5090	12249
123	20230607	163200	2712839370	5090	5090	5090	5090	0
124	20230607	163100	2712839370	5090	5090	5090	5090	0
125	20230607	163000	2712839370	5090	5090	5090	5090	0
126	20230607	162900	2712839370	5090	5090	5090	5090	0
127	20230607	162800	2712839370	5090	5090	5090	5090	0
128	20230607	162700	2712839370	5090	5090	5090	5090	0
129	20230607	162600	2712839370	5090	5090	5090	5090	0
130	20230607	162500	2712839370	5090	5090	5090	5090	0
131	20230607	162400	2712839370	5090	5090	5090	5090	0
132	20230607	162300	2712839370	5090	5090	5090	5090	0
133	20230607	162200	2712839370	5090	5090	5090	5090	0
134	20230607	162100	2712839370	5090	5090	5090	5090	0
135	20230607	162000	2712839370	5090	5090	5090	5090	0
136	20230607	161900	2712839370	5090	5090	5090	5090	0
137	20230607	161800	2712839370	5090	5090	5090	5090	0
138	20230607	161700	2712839370	5090	5090	5090	5090	0
139	20230607	161600	2712839370	5090	5090	5090	5090	0
140	20230607	161500	2712839370	5090	5090	5090	5090	0
141	20230607	161400	2712839370	5090	5090	5090	5090	0
142	20230607	161300	2712839370	5090	5090	5090	5090	0
143	20230607	161200	2712839370	5090	5090	5090	5090	0
144	20230607	161100	2712839370	5090	5090	5090	5090	0
145	20230607	161000	2712839370	5090	5090	5090	5090	0
146	20230607	160900	2712839370	5090	5090	5090	5090	0
147	20230607	160800	2712839370	5090	5090	5090	5090	0
148	20230607	160700	2712839370	5090	5090	5090	5090	0
149	20230607	160600	2712839370	5090	5090	5090	5090	0
150	20230607	160500	2712839370	5090	5090	5090	5090	0
151	20230607	160400	2712839370	5090	5090	5090	5090	0
152	20230607	160300	2712839370	5090	5090	5090	5090	12249
153	20230607	160200	2712839370	5090	5090	5090	5090	0
154	20230607	160100	2712839370	5090	5090	5090	5090	0
155	20230607	160000	2712839370	5090	5090	5090	5090	0
156	20230607	155900	2712839370	5090	5090	5090	5090	0
157	20230607	155800	2712839370	5090	5090	5090	5090	0
158	20230607	155700	2712839370	5090	5090	5090	5090	0
159	20230607	155600	2712839370	5090	5090	5090	5090	0
160	20230607	155500	2712839370	5090	5090	5090	5090	0
161	20230607	155400	2712839370	5090	5090	5090	5090	0
162	20230607	155300	2712839370	5090	5090	5090	5090	0
163	20230607	155200	2712839370	5090	5090	5090	5090	0
164	20230607	155100	2712839370	5090	5090	5090	5090	0
165	20230607	155000	2712839370	5090	5090	5090	5090	0
166	20230607	154900	2712839370	5090	5090	5090	5090	0
167	20230607	154800	2712839370	5090	5090	5090	5090	0
168	20230607	154700	2712839370	5090	5090	5090	5090	0
169	20230607	154600	2712839370	5090	5090	5090	5090	0
170	20230607	154500	2712839370	5090	5090	5090	5090	0
171	20230607	154400	2712839370	5090	5090	5090	5090	0
172	20230607	154300	2712839370	5090	5090	5090	5090	0
173	20230607	154200	2712839370	5090	5090	5090	5090	0
174	20230607	154100	2712839370	5090	5090	5090	5090	0
175	20230607	154000	2712839370	5090	5090	5090	5090	0
176	20230607	153900	2712839370	5090	5090	5090	5090	0
177	20230607	153800	2712839370	5090	5090	5090	5090	0
178	20230607	153700	2712839370	5090	5090	5090	5090	0
179	20230607	153600	2712839370	5090	5090	5090	5090	0
180	20230607	153500	2712839370	5090	5090	5090	5090	0
181	20230607	153400	2712839370	5090	5090	5090	5090	0
182	20230607	153300	2712839370	5090	5090	5090	5090	12249
183	20230607	153200	2712839370	5090	5090	5090	5090	0
184	20230607	153100	2712839370	5090	5090	5090	5090	0
185	20230607	153000	2712839370	5090	5090	5090	5090	12249
186	20230607	152900	2650491960	5100	5100	5100	5100	0
187	20230607	152800	2650491960	5100	5100	5100	5100	0
188	20230607	152700	2650491960	5100	5100	5100	5100	0
189	20230607	152600	2650491960	5100	5100	5100	5100	0
190	20230607	152500	2650491960	5100	5100	5100	5100	0
191	20230607	152400	2650491960	5100	5100	5100	5100	0
192	20230607	152300	2650491960	5100	5100	5100	5100	0
193	20230607	152200	2650491960	5100	5100	5100	5100	0
194	20230607	152100	2650491960	5100	5100	5100	5100	0
195	20230607	152000	2650491960	5100	5100	5100	5100	0
196	20230607	151900	2650491960	5100	5080	5100	5070	579
197	20230607	151800	2647546060	5070	5070	5070	5070	6
198	20230607	151700	2647515640	5050	5060	5070	5050	2357
199	20230607	151600	2635571430	5060	5090	5090	5050	248
200	20230607	151500	2634315980	5070	5080	5080	5070	1337
201	20230607	151400	2627532930	5090	5090	5100	5090	379
202	20230607	151300	2625602270	5100	5100	5110	5090	1074
203	20230607	151200	2620126870	5100	5080	5110	5080	1545
204	20230607	151100	2612248870	5070	5060	5070	5060	691
205	20230607	151000	2608747370	5070	5050	5070	5050	1319
206	20230607	150900	2602086060	5060	5060	5060	5060	631
207	20230607	150800	2598893200	5060	5070	5070	5060	152
208	20230607	150700	2598122650	5080	5080	5080	5080	101
209	20230607	150600	2597609570	5080	5080	5080	5080	19
210	20230607	150500	2597513050	5080	5080	5090	5070	207
211	20230607	150400	2596462490	5060	5070	5070	5060	285
212	20230607	150300	2595018020	5090	5100	5110	5090	171
213	20230607	150200	2594144440	5110	5080	5120	5070	1023
214	20230607	150100	2588940790	5050	5070	5070	5050	2666
215	20230607	150000	2575466260	5070	5080	5080	5070	122
216	20230607	145900	2574846610	5070	5070	5070	5070	1617
217	20230607	145800	2566648420	5060	5070	5070	5060	478
218	20230607	145700	2564224970	5080	5090	5090	5080	431
219	20230607	145600	2562035390	5090	5100	5110	5090	238
220	20230607	145500	2560822190	5110	5110	5110	5070	1764
221	20230607	145400	2551830160	5100	5110	5110	5090	221
222	20230607	145300	2550701870	5120	5120	5120	5120	100
223	20230607	145200	2550189870	5120	5120	5120	5120	0
224	20230607	145100	2550189870	5120	5120	5120	5120	5
225	20230607	145000	2550164270	5090	5090	5090	5090	1004
226	20230607	144900	2545053910	5090	5090	5090	5080	2357
227	20230607	144800	2533078870	5090	5100	5100	5080	2056
228	20230607	144700	2522614660	5100	5100	5100	5100	0
229	20230607	144600	2522614660	5100	5120	5120	5090	2516
230	20230607	144500	2509772950	5120	5130	5130	5120	16
231	20230607	144400	2509690900	5130	5120	5130	5120	105
232	20230607	144300	2509153250	5130	5130	5130	5130	0
233	20230607	144200	2509153250	5130	5120	5140	5100	820
234	20230607	144100	2504963790	5140	5120	5140	5120	5
235	20230607	144000	2504938130	5120	5120	5120	5120	866
236	20230607	143900	2500504210	5120	5140	5140	5120	1092
237	20230607	143800	2494900450	5150	5150	5150	5150	14
238	20230607	143700	2494828350	5150	5150	5150	5150	0
239	20230607	143600	2494828350	5150	5160	5160	5150	130
240	20230607	143500	2494157570	5160	5140	5180	5140	5457
241	20230607	143400	2465984890	5140	5140	5140	5140	5
242	20230607	143300	2465959190	5150	5140	5150	5140	7
243	20230607	143200	2465923180	5140	5150	5150	5140	1616
244	20230607	143100	2457611940	5160	5160	5160	5160	0
245	20230607	143000	2457611940	5160	5150	5160	5130	2989
246	20230607	142900	2442239720	5170	5160	5170	5150	2686
247	20230607	142800	2428359580	5160	5160	5160	5160	266
248	20230607	142700	2426987020	5160	5170	5180	5160	2612
249	20230607	142600	2413478370	5170	5150	5170	5150	1006
250	20230607	142500	2408289400	5150	5150	5160	5150	62
251	20230607	142400	2407970050	5150	5170	5170	5150	672
252	20230607	142300	2404502560	5170	5170	5180	5160	4864
253	20230607	142200	2379336620	5160	5150	5160	5150	1676
254	20230607	142100	2370695160	5150	5130	5150	5130	1430
255	20230607	142000	2363355200	5130	5130	5130	5130	44
256	20230607	141900	2363129480	5130	5150	5150	5130	8380
257	20230607	141800	2320053890	5150	5150	5150	5150	83
258	20230607	141700	2319626440	5150	5150	5160	5150	4314
259	20230607	141600	2297388630	5150	5130	5150	5130	6234
260	20230607	141500	2265331720	5140	5110	5140	5110	5591
261	20230607	141400	2236684160	5110	5100	5110	5100	110
262	20230607	141300	2236123060	5110	5110	5110	5100	278
263	20230607	141200	2234703780	5110	5110	5120	5100	5255
264	20230607	141100	2207840320	5110	5120	5130	5110	1561
265	20230607	141000	2199846280	5110	5110	5130	5110	5484
266	20230607	140900	2171771290	5120	5110	5120	5100	11144
267	20230607	140800	2114869040	5100	5090	5100	5070	7559
268	20230607	140700	2076346490	5070	5070	5090	5070	2357
269	20230607	140600	2064377450	5070	5050	5070	5050	1560
270	20230607	140500	2056494010	5060	5040	5060	5040	600
271	20230607	140400	2053463710	5040	5040	5050	5040	486
272	20230607	140300	2051013500	5040	5040	5040	5030	758
273	20230607	140200	2047193360	5030	5040	5040	5030	19
274	20230607	140100	2047097780	5030	5030	5030	5030	1734
275	20230607	140000	2038375760	5030	5040	5040	5020	443
276	20230607	135900	2036151510	5040	5020	5040	5020	1421
277	20230607	135800	2029004970	5020	5020	5020	5020	6
278	20230607	135700	2028974850	5020	5020	5020	5020	139
279	20230607	135600	2028277070	5020	5010	5020	5010	51
280	20230607	135500	2028021550	5010	5020	5020	5010	226
281	20230607	135400	2026887230	5020	5010	5020	5010	2363
282	20230607	135300	2015048590	5010	5000	5010	5000	39
283	20230607	135200	2014853580	5000	5000	5000	5000	1
284	20230607	135100	2014848580	5010	5010	5010	5010	0
285	20230607	135000	2014848580	5010	5000	5010	5000	199
286	20230607	134900	2013853570	4995	5000	5000	4995	2122
287	20230607	134800	2003253675	5000	5000	5000	4995	935
288	20230607	134700	1998579745	5000	5000	5000	5000	179
289	20230607	134600	1997684745	5000	5000	5000	5000	1
290	20230607	134500	1997679745	5000	5000	5000	5000	0
291	20230607	134400	1997679745	5000	5000	5000	4995	131
292	20230607	134300	1997024750	5000	4995	5000	4995	217
293	20230607	134200	1995939800	4990	4990	5000	4990	283
294	20230607	134100	1994526630	5000	5000	5000	5000	0
295	20230607	134000	1994526630	5000	5000	5000	5000	0
296	20230607	133900	1994526630	5000	5000	5000	5000	101
297	20230607	133800	1994021630	4995	4995	4995	4995	56
298	20230607	133700	1993741910	5000	5010	5010	4995	106
299	20230607	133600	1993211895	4995	4995	4995	4995	21
300	20230607	133500	1993107000	5000	5000	5000	5000	215
301	20230607	133400	1992032000	4995	4995	4995	4995	0
302	20230607	133300	1992032000	4995	4980	4995	4980	617
303	20230607	133200	1988953005	4980	4980	4980	4970	7180
304	20230607	133100	1953224490	4985	4985	4985	4985	239
305	20230607	133000	1952033075	4990	4990	5000	4990	1899
306	20230607	132900	1942556005	4990	5000	5000	4990	498
307	20230607	132800	1940069835	5000	5000	5000	5000	0
308	20230607	132700	1940069835	5000	5000	5000	5000	6637
309	20230607	132600	1906884835	5000	5000	5000	5000	590
310	20230607	132500	1903934835	5000	5000	5000	5000	1
311	20230607	132400	1903929835	5010	5010	5010	5010	1
312	20230607	132300	1903924825	5010	5010	5010	5010	0
313	20230607	132200	1903924825	5010	5010	5010	5010	48
314	20230607	132100	1903684345	5010	5000	5010	5000	230
315	20230607	132000	1902534045	5010	4995	5010	4995	896
316	20230607	131900	1898057375	4985	4985	4985	4985	0
317	20230607	131800	1898057375	4985	4985	4985	4985	0
318	20230607	131700	1898057375	4985	4995	4995	4985	201
319	20230607	131600	1897055380	4995	4995	4995	4995	11
320	20230607	131500	1897000435	4985	4985	4985	4985	0
321	20230607	131400	1897000435	4985	4985	4985	4985	200
322	20230607	131300	1896003435	4985	4990	4990	4985	364
323	20230607	131200	1894188075	4980	4960	4980	4960	8773
324	20230607	131100	1850545965	4960	4975	4975	4955	4446
325	20230607	131000	1828455535	4975	4985	4985	4975	3468
326	20230607	130900	1811186255	4990	4985	4990	4980	1650
327	20230607	130800	1802966415	4985	4985	4985	4980	71
328	20230607	130700	1802612630	4985	4985	4985	4985	31
329	20230607	130600	1802458095	4980	4985	4985	4980	513
330	20230607	130500	1799903300	4985	4980	4985	4980	10
331	20230607	130400	1799853475	4980	4990	4990	4980	101
332	20230607	130300	1799350485	4980	4980	4980	4980	281
333	20230607	130200	1797951105	4980	4990	4990	4980	1012
334	20230607	130100	1792906780	4995	5000	5000	4995	171
335	20230607	130000	1792052585	4995	4995	5000	4995	207
336	20230607	125900	1791018610	4995	5000	5000	4995	307
337	20230607	125800	1789485135	5000	5000	5000	5000	124
338	20230607	125700	1788865135	4995	4995	4995	4995	0
339	20230607	125600	1788865135	4995	4995	4995	4995	0
340	20230607	125500	1788865135	4995	4990	4995	4990	429
341	20230607	125400	1786723730	4990	4990	4990	4990	0
342	20230607	125300	1786723730	4990	4990	4990	4990	30
343	20230607	125200	1786574030	4990	4990	4990	4990	10
344	20230607	125100	1786524130	4990	4990	4990	4990	0
345	20230607	125000	1786524130	4990	4990	4990	4990	31
346	20230607	124900	1786369440	4995	4995	4995	4995	4
347	20230607	124800	1786349460	5000	5000	5000	5000	8
348	20230607	124700	1786309460	5000	5000	5000	5000	10
349	20230607	124600	1786259460	5000	5000	5000	5000	0
350	20230607	124500	1786259460	5000	5000	5000	5000	88
351	20230607	124400	1785819460	4995	5000	5000	4995	46
352	20230607	124300	1785589640	5000	5000	5000	4995	96
353	20230607	124200	1785110110	5010	4980	5010	4980	555
354	20230607	124100	1782339880	4980	4980	4980	4980	402
355	20230607	124000	1780337920	4980	4980	4980	4980	96
356	20230607	123900	1779859840	4985	4985	4985	4985	111
357	20230607	123800	1779306505	5000	5000	5000	5000	84
358	20230607	123700	1778886505	5000	5000	5000	5000	10
359	20230607	123600	1778836505	5000	5000	5000	5000	0
360	20230607	123500	1778836505	5000	5000	5000	5000	400
361	20230607	123400	1776836505	5000	5000	5000	5000	2
362	20230607	123300	1776826505	4990	4995	4995	4990	275
363	20230607	123200	1775453630	5000	5000	5000	5000	0
364	20230607	123100	1775453630	5000	5000	5000	4995	287
365	20230607	123000	1774019795	5000	5000	5000	5000	0
366	20230607	122900	1774019795	5000	5000	5000	5000	60
367	20230607	122800	1773719795	5020	5020	5020	5020	0
368	20230607	122700	1773719795	5020	5000	5020	5000	601
369	20230607	122600	1770711235	4990	4995	4995	4990	159
370	20230607	122500	1769917805	5000	5000	5000	5000	137
371	20230607	122400	1769232805	5000	5000	5000	5000	0
372	20230607	122300	1769232805	5000	4990	5000	4990	2144
373	20230607	122200	1758516835	4990	4985	4990	4980	110
374	20230607	122100	1757968525	4990	4985	4990	4985	642
375	20230607	122000	1754766850	4985	4975	4985	4975	13
376	20230607	121900	1754702075	4980	4975	4985	4975	505
377	20230607	121800	1752188465	4970	4975	4975	4970	7333
378	20230607	121700	1715743300	4970	4985	4985	4970	2001
379	20230607	121600	1705794185	4985	4985	4985	4985	1
380	20230607	121500	1705789200	4980	4980	4980	4980	58
381	20230607	121400	1705500360	4980	4990	4990	4980	2716
382	20230607	121300	1691959690	4990	4990	4990	4990	0
383	20230607	121200	1691959690	4990	4990	4990	4990	2
384	20230607	121100	1691949710	4995	4995	4995	4995	2
385	20230607	121000	1691939720	4995	4995	4995	4995	0
386	20230607	120900	1691939720	4995	4990	4995	4990	77
387	20230607	120800	1691555485	4990	4990	4990	4990	201
388	20230607	120700	1690552495	4995	4995	4995	4995	0
389	20230607	120600	1690552495	4995	4995	4995	4995	21
390	20230607	120500	1690447600	5000	4995	5000	4995	3
391	20230607	120400	1690432605	5000	5000	5000	5000	60
392	20230607	120300	1690132605	5000	5000	5000	5000	1
393	20230607	120200	1690127605	5000	5000	5000	5000	10
394	20230607	120100	1690077605	5000	5000	5000	5000	0
395	20230607	120000	1690077605	5000	4990	5000	4990	24
396	20230607	115900	1689957795	5000	5000	5000	5000	0
397	20230607	115800	1689957795	5000	4995	5000	4995	200
398	20230607	115700	1688958000	4995	4995	4995	4995	100
399	20230607	115600	1688458500	4995	4995	4995	4995	0
400	20230607	115500	1688458500	4995	4995	4995	4995	1
401	20230607	115400	1688453505	4990	4990	4990	4990	0
402	20230607	115300	1688453505	4990	4990	4990	4990	9
403	20230607	115200	1688408595	4995	4995	4995	4995	70
404	20230607	115100	1688058945	5000	5000	5000	5000	0
405	20230607	115000	1688058945	5000	5000	5000	5000	0
406	20230607	114900	1688058945	5000	5000	5000	5000	300
407	20230607	114800	1686558945	5000	5000	5000	5000	1
408	20230607	114700	1686553945	4980	4980	4980	4980	0
409	20230607	114600	1686553945	4980	5010	5010	4980	1004
410	20230607	114500	1681550570	5010	5010	5010	5010	17
411	20230607	114400	1681465400	5010	4990	5010	4990	73
412	20230607	114300	1681099770	5020	5000	5020	5000	276
413	20230607	114200	1679719440	4985	4985	4985	4985	0
414	20230607	114100	1679719440	4985	4985	4985	4985	2000
415	20230607	114000	1669749440	4995	5010	5010	4995	81
416	20230607	113900	1669344575	5010	5020	5020	5010	394
417	20230607	113800	1667367165	5030	4985	5030	4975	1905
418	20230607	113700	1657845020	4980	4975	4985	4970	9206
419	20230607	113600	1612003915	4970	4975	4980	4955	5948
420	20230607	113500	1582486675	4975	4980	4980	4975	226
421	20230607	113400	1581362275	4975	4970	4980	4970	1066
422	20230607	113300	1576063725	4950	4955	4955	4950	3203
423	20230607	113200	1560207500	4945	4950	4950	4945	2681
424	20230607	113100	1546944060	4945	4985	4985	4945	8830
425	20230607	113000	1503128280	4985	4985	4985	4985	250
426	20230607	112900	1501882030	4980	4985	4985	4975	2355
427	20230607	112800	1490154695	4985	4990	4990	4985	1200
428	20230607	112700	1484171540	4990	4990	4990	4990	4
429	20230607	112600	1484151580	4990	4995	5000	4990	1026
430	20230607	112500	1479026170	5000	5000	5000	4995	557
431	20230607	112400	1476243410	5000	5000	5000	5000	50
432	20230607	112300	1475993410	4995	5000	5000	4995	103
433	20230607	112200	1475478420	5000	4995	5000	4995	608
434	20230607	112100	1472441365	4995	4995	4995	4995	232
435	20230607	112000	1471282525	4995	4995	4995	4995	2
436	20230607	111900	1471272535	4995	4995	4995	4995	19
437	20230607	111800	1471177630	5000	5000	5000	5000	2768
438	20230607	111700	1457337630	5010	5010	5010	5010	34
439	20230607	111600	1457167290	5000	5010	5010	5000	60
440	20230607	111500	1456867190	5010	5010	5010	5000	88
441	20230607	111400	1456426340	5020	5020	5020	5020	0
442	20230607	111300	1456426340	5020	5020	5020	5020	0
443	20230607	111200	1456426340	5020	5020	5020	5020	3
444	20230607	111100	1456411280	5020	5020	5020	5020	1
445	20230607	111000	1456406260	5010	5010	5010	5010	416
446	20230607	110900	1454322100	5010	5000	5010	5000	102
447	20230607	110800	1453811100	5000	5000	5000	5000	0
448	20230607	110700	1453811100	5000	5000	5000	5000	616
449	20230607	110600	1450731100	5000	5000	5000	5000	2170
450	20230607	110500	1439881100	5010	5010	5010	5010	1
451	20230607	110400	1439876090	5010	5000	5010	5000	541
452	20230607	110300	1437168090	5010	5010	5010	5010	134
453	20230607	110200	1436496750	5010	5010	5010	5010	0
454	20230607	110100	1436496750	5010	5010	5010	5010	2043
455	20230607	110000	1426261320	5010	5020	5040	5010	872
456	20230607	105900	1421878280	5010	5010	5010	5010	2
457	20230607	105800	1421868260	5010	5010	5010	5010	425
458	20230607	105700	1419739010	5010	5010	5010	5010	981
459	20230607	105600	1414824200	5010	5010	5010	5010	200
460	20230607	105500	1413822200	5030	5010	5030	5010	101
461	20230607	105400	1413316170	5010	5020	5020	5010	1148
462	20230607	105300	1407553710	5010	5010	5010	5010	211
463	20230607	105200	1406496600	5020	5010	5030	5010	973
464	20230607	105100	1401614790	5020	5020	5020	5020	0
465	20230607	105000	1401614790	5020	5010	5020	5010	607
466	20230607	104900	1398573610	5010	4995	5010	4995	3897
467	20230607	104800	1379090255	4995	4990	4995	4990	494
468	20230607	104700	1376624685	4990	4990	4990	4990	40
469	20230607	104600	1376425085	4990	4990	4990	4985	569
470	20230607	104500	1373586275	4990	4980	4990	4980	159
471	20230607	104400	1372793655	4985	4980	4985	4980	114
472	20230607	104300	1372225435	4980	4980	4980	4980	110
473	20230607	104200	1371677635	4980	4980	4985	4980	589
474	20230607	104100	1368744405	4980	4980	4980	4980	3
475	20230607	104000	1368729465	4980	4990	4990	4980	2166
476	20230607	103900	1357942670	4985	4985	4985	4985	1
477	20230607	103800	1357937685	4990	4980	4995	4980	3370
478	20230607	103700	1341136655	4980	4975	4985	4975	375
479	20230607	103600	1339268110	4980	4970	4980	4970	483
480	20230607	103500	1336866520	4970	4965	4980	4965	880
481	20230607	103400	1332491895	4960	4955	4965	4955	277
482	20230607	103300	1331116645	4955	4960	4965	4955	480
483	20230607	103200	1328735670	4960	4980	4980	4960	732
484	20230607	103100	1325100425	4980	4970	4980	4970	1122
485	20230607	103000	1319513585	4970	4970	4970	4960	4081
486	20230607	102900	1299249090	4970	4980	4980	4970	170
487	20230607	102800	1298403735	4980	4970	4980	4970	207
488	20230607	102700	1297374935	4970	4975	4975	4970	1310
489	20230607	102600	1290859235	4985	4980	4985	4980	22
490	20230607	102500	1290749665	4980	4985	4985	4975	1883
491	20230607	102400	1281372070	4990	4985	4990	4985	16
492	20230607	102300	1281292300	4985	4985	4985	4985	440
493	20230607	102200	1279098900	4985	4995	4995	4985	549
494	20230607	102100	1276359725	4995	5000	5000	4995	288
495	20230607	102000	1274921130	4995	4995	4995	4995	2
496	20230607	101900	1274911140	4985	4985	4985	4985	445
497	20230607	101800	1272692815	4985	4985	5000	4975	1612
498	20230607	101700	1264652690	4990	5010	5010	4965	2641
499	20230607	101600	1251484700	5010	5100	5100	4990	11269
500	20230607	101500	1194945690	5110	5020	5110	5010	12526
501	20230607	101400	1131464870	5020	5020	5020	5020	675
502	20230607	101300	1128076370	5020	5000	5020	5000	6471
503	20230607	101200	1095719060	5000	4995	5000	4995	2302
504	20230607	101100	1084220565	5000	5000	5000	5000	254
505	20230607	101000	1082950565	5000	4995	5000	4995	204
506	20230607	100900	1081931575	4995	4990	4995	4990	2240
507	20230607	100800	1070753315	4990	4990	4990	4990	374
508	20230607	100700	1068887055	4990	4980	4990	4980	638
509	20230607	100600	1065707545	4980	4985	4985	4980	388
510	20230607	100500	1063773450	4985	4975	4985	4970	3271
511	20230607	100400	1047501555	4975	4980	4980	4970	1689
512	20230607	100300	1039099530	4975	4995	4995	4975	946
513	20230607	100200	1034387260	4995	4970	4995	4970	5496
514	20230607	100100	1007026740	4965	4980	4985	4965	11184
515	20230607	100000	951356040	4980	5000	5000	4980	1214
516	20230607	095900	945309545	5000	4975	5000	4975	31
517	20230607	095800	945154570	4975	5010	5010	4975	3888
518	20230607	095700	925791595	5010	5010	5020	4995	3655
519	20230607	095600	907466275	5010	4985	5010	4980	2796
520	20230607	095500	893513415	4980	4975	4990	4975	3465
521	20230607	095400	876267640	4975	4980	4990	4970	6514
522	20230607	095300	843877045	4990	4975	4990	4970	6897
523	20230607	095200	809575995	4970	4980	4985	4920	10579
524	20230607	095100	757175980	4970	5010	5020	4970	10037
525	20230607	095000	707151025	5010	5020	5030	5000	3719
526	20230607	094900	688534075	5030	5020	5030	5020	1368
527	20230607	094800	681663035	5030	5010	5030	5000	2337
528	20230607	094700	669929635	5020	5020	5020	5020	1344
529	20230607	094600	663182755	5040	5040	5040	5040	47
530	20230607	094500	662945875	5040	5040	5040	5040	780
531	20230607	094400	659014675	5040	5020	5040	5020	3486
532	20230607	094300	641486185	5000	5050	5050	5000	10300
533	20230607	094200	589880875	5050	5030	5050	5020	2194
534	20230607	094100	578830085	5020	5030	5030	5020	1104
535	20230607	094000	573277135	5030	5040	5040	5020	2199
536	20230607	093900	562229145	5030	5030	5030	5030	1408
537	20230607	093800	555146905	5040	5040	5040	5040	471
538	20230607	093700	552773065	5040	5050	5050	5040	1120
539	20230607	093600	547127065	5040	5040	5060	5040	33
540	20230607	093500	546960725	5040	5060	5060	5040	507
541	20230607	093400	544396655	5060	5040	5060	5040	492
542	20230607	093300	541915465	5040	5060	5060	5020	4241
543	20230607	093200	520559525	5040	5050	5060	5040	2498
544	20230607	093100	507958165	5050	5040	5050	5030	189
545	20230607	093000	507007255	5030	5030	5050	5030	4797
546	20230607	092900	482858505	5030	5030	5030	5030	301
547	20230607	092800	481344475	5030	5060	5060	5030	3036
548	20230607	092700	466051875	5070	5070	5070	5070	402
549	20230607	092600	464013735	5060	5050	5060	5040	1178
550	20230607	092500	458063455	5050	5050	5050	5050	50
551	20230607	092400	457810955	5050	5050	5050	5050	27
552	20230607	092300	457674605	5050	5060	5070	5050	322
553	20230607	092200	456047005	5070	5050	5070	5040	1458
554	20230607	092100	448670755	5050	5030	5050	5030	1299
555	20230607	092000	442134015	5030	5010	5030	5010	3
556	20230607	091900	442118955	5010	5010	5010	5010	0
557	20230607	091800	442118955	5010	5010	5010	5010	2356
558	20230607	091700	430315395	5010	5000	5010	5000	767
559	20230607	091600	426474135	5010	5020	5020	5010	1387
560	20230607	091500	419522325	5020	5010	5020	5010	2352
561	20230607	091400	407720045	5010	5010	5020	5010	113
562	20230607	091300	407153905	5020	5020	5020	5010	543
563	20230607	091200	404432155	5020	4985	5020	4985	2832
564	20230607	091100	390286080	4985	5020	5020	4985	2671
565	20230607	091000	376960385	5010	5020	5030	4990	8004
566	20230607	090900	336849295	5030	5050	5050	5030	4281
567	20230607	090800	315292835	5050	5050	5060	5050	1759
568	20230607	090700	306398195	5040	5050	5050	5040	743
569	20230607	090600	302652585	5050	5040	5050	5040	1077
570	20230607	090500	297219755	5060	5010	5060	5000	2715
571	20230607	090400	283598665	5000	4980	5010	4975	8870
572	20230607	090300	239346760	4985	4995	5000	4980	22705
573	20230607	090200	125974395	4995	5010	5030	4990	12031
574	20230607	090100	65784610	5010	5060	5060	5010	5072
575	20230607	090000	40256340	5060	5070	5070	5050	7555