KissMeData/215600/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202400	2264833960	4985	4985	4985	4985	9235
3	20230705	202300	2264833960	4985	4985	4985	4985	0
4	20230705	202200	2264833960	4985	4985	4985	4985	0
5	20230705	202100	2264833960	4985	4985	4985	4985	0
6	20230705	202000	2264833960	4985	4985	4985	4985	0
7	20230705	201900	2264833960	4985	4985	4985	4985	0
8	20230705	201800	2264833960	4985	4985	4985	4985	0
9	20230705	201700	2264833960	4985	4985	4985	4985	0
10	20230705	201600	2264833960	4985	4985	4985	4985	0
11	20230705	201500	2264833960	4985	4985	4985	4985	0
12	20230705	201400	2264833960	4985	4985	4985	4985	0
13	20230705	201300	2264833960	4985	4985	4985	4985	0
14	20230705	201200	2264833960	4985	4985	4985	4985	0
15	20230705	201100	2264833960	4985	4985	4985	4985	0
16	20230705	201000	2264833960	4985	4985	4985	4985	0
17	20230705	200900	2264833960	4985	4985	4985	4985	0
18	20230705	200800	2264833960	4985	4985	4985	4985	0
19	20230705	200700	2264833960	4985	4985	4985	4985	0
20	20230705	200600	2264833960	4985	4985	4985	4985	0
21	20230705	200500	2264833960	4985	4985	4985	4985	0
22	20230705	200400	2264833960	4985	4985	4985	4985	0
23	20230705	200300	2264833960	4985	4985	4985	4985	0
24	20230705	200200	2264833960	4985	4985	4985	4985	0
25	20230705	200100	2264833960	4985	4985	4985	4985	0
26	20230705	200000	2264833960	4985	4985	4985	4985	0
27	20230705	195900	2264833960	4985	4985	4985	4985	0
28	20230705	195800	2264833960	4985	4985	4985	4985	0
29	20230705	195700	2264833960	4985	4985	4985	4985	0
30	20230705	195600	2264833960	4985	4985	4985	4985	0
31	20230705	195500	2264833960	4985	4985	4985	4985	0
32	20230705	195400	2264833960	4985	4985	4985	4985	9235
33	20230705	195300	2264833960	4985	4985	4985	4985	0
34	20230705	195200	2264833960	4985	4985	4985	4985	0
35	20230705	195100	2264833960	4985	4985	4985	4985	0
36	20230705	195000	2264833960	4985	4985	4985	4985	0
37	20230705	194900	2264833960	4985	4985	4985	4985	0
38	20230705	194800	2264833960	4985	4985	4985	4985	0
39	20230705	194700	2264833960	4985	4985	4985	4985	0
40	20230705	194600	2264833960	4985	4985	4985	4985	0
41	20230705	194500	2264833960	4985	4985	4985	4985	0
42	20230705	194400	2264833960	4985	4985	4985	4985	0
43	20230705	194300	2264833960	4985	4985	4985	4985	0
44	20230705	194200	2264833960	4985	4985	4985	4985	0
45	20230705	194100	2264833960	4985	4985	4985	4985	0
46	20230705	194000	2264833960	4985	4985	4985	4985	0
47	20230705	193900	2264833960	4985	4985	4985	4985	0
48	20230705	193800	2264833960	4985	4985	4985	4985	0
49	20230705	193700	2264833960	4985	4985	4985	4985	0
50	20230705	193600	2264833960	4985	4985	4985	4985	0
51	20230705	193500	2264833960	4985	4985	4985	4985	0
52	20230705	193400	2264833960	4985	4985	4985	4985	0
53	20230705	193300	2264833960	4985	4985	4985	4985	0
54	20230705	193200	2264833960	4985	4985	4985	4985	0
55	20230705	193100	2264833960	4985	4985	4985	4985	0
56	20230705	193000	2264833960	4985	4985	4985	4985	0
57	20230705	192900	2264833960	4985	4985	4985	4985	0
58	20230705	192800	2264833960	4985	4985	4985	4985	0
59	20230705	192700	2264833960	4985	4985	4985	4985	0
60	20230705	192600	2264833960	4985	4985	4985	4985	0
61	20230705	192500	2264833960	4985	4985	4985	4985	0
62	20230705	192400	2264833960	4985	4985	4985	4985	9235
63	20230705	192300	2264833960	4985	4985	4985	4985	0
64	20230705	192200	2264833960	4985	4985	4985	4985	0
65	20230705	192100	2264833960	4985	4985	4985	4985	0
66	20230705	192000	2264833960	4985	4985	4985	4985	0
67	20230705	191900	2264833960	4985	4985	4985	4985	0
68	20230705	191800	2264833960	4985	4985	4985	4985	0
69	20230705	191700	2264833960	4985	4985	4985	4985	0
70	20230705	191600	2264833960	4985	4985	4985	4985	0
71	20230705	191500	2264833960	4985	4985	4985	4985	0
72	20230705	191400	2264833960	4985	4985	4985	4985	0
73	20230705	191300	2264833960	4985	4985	4985	4985	0
74	20230705	191200	2264833960	4985	4985	4985	4985	0
75	20230705	191100	2264833960	4985	4985	4985	4985	0
76	20230705	191000	2264833960	4985	4985	4985	4985	0
77	20230705	190900	2264833960	4985	4985	4985	4985	0
78	20230705	190800	2264833960	4985	4985	4985	4985	0
79	20230705	190700	2264833960	4985	4985	4985	4985	0
80	20230705	190600	2264833960	4985	4985	4985	4985	0
81	20230705	190500	2264833960	4985	4985	4985	4985	0
82	20230705	190400	2264833960	4985	4985	4985	4985	0
83	20230705	190300	2264833960	4985	4985	4985	4985	0
84	20230705	190200	2264833960	4985	4985	4985	4985	0
85	20230705	190100	2264833960	4985	4985	4985	4985	0
86	20230705	190000	2264833960	4985	4985	4985	4985	0
87	20230705	185900	2264833960	4985	4985	4985	4985	0
88	20230705	185800	2264833960	4985	4985	4985	4985	0
89	20230705	185700	2264833960	4985	4985	4985	4985	0
90	20230705	185600	2264833960	4985	4985	4985	4985	0
91	20230705	185500	2264833960	4985	4985	4985	4985	0
92	20230705	185400	2264833960	4985	4985	4985	4985	9235
93	20230705	185300	2264833960	4985	4985	4985	4985	0
94	20230705	185200	2264833960	4985	4985	4985	4985	0
95	20230705	185100	2264833960	4985	4985	4985	4985	0
96	20230705	185000	2264833960	4985	4985	4985	4985	0
97	20230705	184900	2264833960	4985	4985	4985	4985	0
98	20230705	184800	2264833960	4985	4985	4985	4985	0
99	20230705	184700	2264833960	4985	4985	4985	4985	0
100	20230705	184600	2264833960	4985	4985	4985	4985	0
101	20230705	184500	2264833960	4985	4985	4985	4985	0
102	20230705	184400	2264833960	4985	4985	4985	4985	0
103	20230705	184300	2264833960	4985	4985	4985	4985	0
104	20230705	184200	2264833960	4985	4985	4985	4985	0
105	20230705	184100	2264833960	4985	4985	4985	4985	0
106	20230705	184000	2264833960	4985	4985	4985	4985	0
107	20230705	183900	2264833960	4985	4985	4985	4985	0
108	20230705	183800	2264833960	4985	4985	4985	4985	0
109	20230705	183700	2264833960	4985	4985	4985	4985	0
110	20230705	183600	2264833960	4985	4985	4985	4985	0
111	20230705	183500	2264833960	4985	4985	4985	4985	0
112	20230705	183400	2264833960	4985	4985	4985	4985	0
113	20230705	183300	2264833960	4985	4985	4985	4985	0
114	20230705	183200	2264833960	4985	4985	4985	4985	0
115	20230705	183100	2264833960	4985	4985	4985	4985	0
116	20230705	183000	2264833960	4985	4985	4985	4985	0
117	20230705	182900	2264833960	4985	4985	4985	4985	0
118	20230705	182800	2264833960	4985	4985	4985	4985	0
119	20230705	182700	2264833960	4985	4985	4985	4985	0
120	20230705	182600	2264833960	4985	4985	4985	4985	0
121	20230705	182500	2264833960	4985	4985	4985	4985	0
122	20230705	182400	2264833960	4985	4985	4985	4985	9235
123	20230705	182300	2264833960	4985	4985	4985	4985	0
124	20230705	182200	2264833960	4985	4985	4985	4985	0
125	20230705	182100	2264833960	4985	4985	4985	4985	0
126	20230705	182000	2264833960	4985	4985	4985	4985	0
127	20230705	181900	2264833960	4985	4985	4985	4985	0
128	20230705	181800	2264833960	4985	4985	4985	4985	0
129	20230705	181700	2264833960	4985	4985	4985	4985	0
130	20230705	181600	2264833960	4985	4985	4985	4985	0
131	20230705	181500	2264833960	4985	4985	4985	4985	0
132	20230705	181400	2264833960	4985	4985	4985	4985	0
133	20230705	181300	2264833960	4985	4985	4985	4985	0
134	20230705	181200	2264833960	4985	4985	4985	4985	0
135	20230705	181100	2264833960	4985	4985	4985	4985	0
136	20230705	181000	2264833960	4985	4985	4985	4985	0
137	20230705	180900	2264833960	4985	4985	4985	4985	0
138	20230705	180800	2264833960	4985	4985	4985	4985	0
139	20230705	180700	2264833960	4985	4985	4985	4985	0
140	20230705	180600	2264833960	4985	4985	4985	4985	0
141	20230705	180500	2264833960	4985	4985	4985	4985	0
142	20230705	180400	2264833960	4985	4985	4985	4985	0
143	20230705	180300	2264833960	4985	4985	4985	4985	0
144	20230705	180200	2264833960	4985	4985	4985	4985	0
145	20230705	180100	2264833960	4985	4985	4985	4985	0
146	20230705	180000	2264833960	4985	4985	4985	4985	0
147	20230705	175900	2264833960	4985	4985	4985	4985	0
148	20230705	175800	2264833960	4985	4985	4985	4985	0
149	20230705	175700	2264833960	4985	4985	4985	4985	0
150	20230705	175600	2264833960	4985	4985	4985	4985	0
151	20230705	175500	2264833960	4985	4985	4985	4985	0
152	20230705	175400	2264833960	4985	4985	4985	4985	9235
153	20230705	175300	2264833960	4985	4985	4985	4985	0
154	20230705	175200	2264833960	4985	4985	4985	4985	0
155	20230705	175100	2264833960	4985	4985	4985	4985	0
156	20230705	175000	2264833960	4985	4985	4985	4985	0
157	20230705	174900	2264833960	4985	4985	4985	4985	0
158	20230705	174800	2264833960	4985	4985	4985	4985	0
159	20230705	174700	2264833960	4985	4985	4985	4985	0
160	20230705	174600	2264833960	4985	4985	4985	4985	0
161	20230705	174500	2264833960	4985	4985	4985	4985	0
162	20230705	174400	2264833960	4985	4985	4985	4985	0
163	20230705	174300	2264833960	4985	4985	4985	4985	0
164	20230705	174200	2264833960	4985	4985	4985	4985	0
165	20230705	174100	2264833960	4985	4985	4985	4985	0
166	20230705	174000	2264833960	4985	4985	4985	4985	0
167	20230705	173900	2264833960	4985	4985	4985	4985	0
168	20230705	173800	2264833960	4985	4985	4985	4985	0
169	20230705	173700	2264833960	4985	4985	4985	4985	0
170	20230705	173600	2264833960	4985	4985	4985	4985	0
171	20230705	173500	2264833960	4985	4985	4985	4985	0
172	20230705	173400	2264833960	4985	4985	4985	4985	0
173	20230705	173300	2264833960	4985	4985	4985	4985	0
174	20230705	173200	2264833960	4985	4985	4985	4985	0
175	20230705	173100	2264833960	4985	4985	4985	4985	0
176	20230705	173000	2264833960	4985	4985	4985	4985	0
177	20230705	172900	2264833960	4985	4985	4985	4985	0
178	20230705	172800	2264833960	4985	4985	4985	4985	0
179	20230705	172700	2264833960	4985	4985	4985	4985	0
180	20230705	172600	2264833960	4985	4985	4985	4985	0
181	20230705	172500	2264833960	4985	4985	4985	4985	0
182	20230705	172400	2264833960	4985	4985	4985	4985	9235
183	20230705	172300	2264833960	4985	4985	4985	4985	0
184	20230705	172200	2264833960	4985	4985	4985	4985	0
185	20230705	172100	2264833960	4985	4985	4985	4985	0
186	20230705	172000	2264833960	4985	4985	4985	4985	0
187	20230705	171900	2264833960	4985	4985	4985	4985	0
188	20230705	171800	2264833960	4985	4985	4985	4985	0
189	20230705	171700	2264833960	4985	4985	4985	4985	0
190	20230705	171600	2264833960	4985	4985	4985	4985	0
191	20230705	171500	2264833960	4985	4985	4985	4985	0
192	20230705	171400	2264833960	4985	4985	4985	4985	0
193	20230705	171300	2264833960	4985	4985	4985	4985	0
194	20230705	171200	2264833960	4985	4985	4985	4985	0
195	20230705	171100	2264833960	4985	4985	4985	4985	0
196	20230705	171000	2264833960	4985	4985	4985	4985	0
197	20230705	170900	2264833960	4985	4985	4985	4985	0
198	20230705	170800	2264833960	4985	4985	4985	4985	0
199	20230705	170700	2264833960	4985	4985	4985	4985	0
200	20230705	170600	2264833960	4985	4985	4985	4985	0
201	20230705	170500	2264833960	4985	4985	4985	4985	0
202	20230705	170400	2264833960	4985	4985	4985	4985	0
203	20230705	170300	2264833960	4985	4985	4985	4985	0
204	20230705	170200	2264833960	4985	4985	4985	4985	0
205	20230705	170100	2264833960	4985	4985	4985	4985	0
206	20230705	170000	2264833960	4985	4985	4985	4985	0
207	20230705	165900	2264833960	4985	4985	4985	4985	0
208	20230705	165800	2264833960	4985	4985	4985	4985	0
209	20230705	165700	2264833960	4985	4985	4985	4985	0
210	20230705	165600	2264833960	4985	4985	4985	4985	0
211	20230705	165500	2264833960	4985	4985	4985	4985	0
212	20230705	165400	2264833960	4985	4985	4985	4985	9235
213	20230705	165300	2264833960	4985	4985	4985	4985	0
214	20230705	165200	2264833960	4985	4985	4985	4985	0
215	20230705	165100	2264833960	4985	4985	4985	4985	0
216	20230705	165000	2264833960	4985	4985	4985	4985	0
217	20230705	164900	2264833960	4985	4985	4985	4985	0
218	20230705	164800	2264833960	4985	4985	4985	4985	0
219	20230705	164700	2264833960	4985	4985	4985	4985	0
220	20230705	164600	2264833960	4985	4985	4985	4985	0
221	20230705	164500	2264833960	4985	4985	4985	4985	0
222	20230705	164400	2264833960	4985	4985	4985	4985	0
223	20230705	164300	2264833960	4985	4985	4985	4985	0
224	20230705	164200	2264833960	4985	4985	4985	4985	0
225	20230705	164100	2264833960	4985	4985	4985	4985	0
226	20230705	164000	2264833960	4985	4985	4985	4985	0
227	20230705	163900	2264833960	4985	4985	4985	4985	0
228	20230705	163800	2264833960	4985	4985	4985	4985	0
229	20230705	163700	2264833960	4985	4985	4985	4985	0
230	20230705	163600	2264833960	4985	4985	4985	4985	0
231	20230705	163500	2264833960	4985	4985	4985	4985	0
232	20230705	163400	2264833960	4985	4985	4985	4985	0
233	20230705	163300	2264833960	4985	4985	4985	4985	0
234	20230705	163200	2264833960	4985	4985	4985	4985	0
235	20230705	163100	2264833960	4985	4985	4985	4985	0
236	20230705	163000	2264833960	4985	4985	4985	4985	0
237	20230705	162900	2264833960	4985	4985	4985	4985	0
238	20230705	162800	2264833960	4985	4985	4985	4985	0
239	20230705	162700	2264833960	4985	4985	4985	4985	0
240	20230705	162600	2264833960	4985	4985	4985	4985	0
241	20230705	162500	2264833960	4985	4985	4985	4985	0
242	20230705	162400	2264833960	4985	4985	4985	4985	9235
243	20230705	162300	2264833960	4985	4985	4985	4985	0
244	20230705	162200	2264833960	4985	4985	4985	4985	0
245	20230705	162100	2264833960	4985	4985	4985	4985	0
246	20230705	162000	2264833960	4985	4985	4985	4985	0
247	20230705	161900	2264833960	4985	4985	4985	4985	0
248	20230705	161800	2264833960	4985	4985	4985	4985	0
249	20230705	161700	2264833960	4985	4985	4985	4985	0
250	20230705	161600	2264833960	4985	4985	4985	4985	0
251	20230705	161500	2264833960	4985	4985	4985	4985	0
252	20230705	161400	2264833960	4985	4985	4985	4985	0
253	20230705	161300	2264833960	4985	4985	4985	4985	0
254	20230705	161200	2264833960	4985	4985	4985	4985	0
255	20230705	161100	2264833960	4985	4985	4985	4985	0
256	20230705	161000	2264833960	4985	4985	4985	4985	0
257	20230705	160900	2264833960	4985	4985	4985	4985	0
258	20230705	160800	2264833960	4985	4985	4985	4985	0
259	20230705	160700	2264833960	4985	4985	4985	4985	0
260	20230705	160600	2264833960	4985	4985	4985	4985	0
261	20230705	160500	2264833960	4985	4985	4985	4985	0
262	20230705	160400	2264833960	4985	4985	4985	4985	0
263	20230705	160300	2264833960	4985	4985	4985	4985	0
264	20230705	160200	2264833960	4985	4985	4985	4985	0
265	20230705	160100	2264833960	4985	4985	4985	4985	0
266	20230705	160000	2264833960	4985	4985	4985	4985	0
267	20230705	155900	2264833960	4985	4985	4985	4985	0
268	20230705	155800	2264833960	4985	4985	4985	4985	0
269	20230705	155700	2264833960	4985	4985	4985	4985	0
270	20230705	155600	2264833960	4985	4985	4985	4985	0
271	20230705	155500	2264833960	4985	4985	4985	4985	0
272	20230705	155400	2264833960	4985	4985	4985	4985	9235
273	20230705	155300	2264833960	4985	4985	4985	4985	0
274	20230705	155200	2264833960	4985	4985	4985	4985	0
275	20230705	155100	2264833960	4985	4985	4985	4985	0
276	20230705	155000	2264833960	4985	4985	4985	4985	0
277	20230705	154900	2264833960	4985	4985	4985	4985	0
278	20230705	154800	2264833960	4985	4985	4985	4985	0
279	20230705	154700	2264833960	4985	4985	4985	4985	0
280	20230705	154600	2264833960	4985	4985	4985	4985	0
281	20230705	154500	2264833960	4985	4985	4985	4985	0
282	20230705	154400	2264833960	4985	4985	4985	4985	0
283	20230705	154300	2264833960	4985	4985	4985	4985	0
284	20230705	154200	2264833960	4985	4985	4985	4985	0
285	20230705	154100	2264833960	4985	4985	4985	4985	0
286	20230705	154000	2264833960	4985	4985	4985	4985	0
287	20230705	153900	2264833960	4985	4985	4985	4985	0
288	20230705	153800	2264833960	4985	4985	4985	4985	0
289	20230705	153700	2264833960	4985	4985	4985	4985	0
290	20230705	153600	2264833960	4985	4985	4985	4985	0
291	20230705	153500	2264833960	4985	4985	4985	4985	0
292	20230705	153400	2264833960	4985	4985	4985	4985	0
293	20230705	153300	2264833960	4985	4985	4985	4985	0
294	20230705	153200	2264833960	4985	4985	4985	4985	0
295	20230705	153100	2264833960	4985	4985	4985	4985	0
296	20230705	153000	2264833960	4985	4985	4985	4985	9235
297	20230705	152900	2218797485	4995	4995	4995	4995	0
298	20230705	152800	2218797485	4995	4995	4995	4995	0
299	20230705	152700	2218797485	4995	4995	4995	4995	0
300	20230705	152600	2218797485	4995	4995	4995	4995	0
301	20230705	152500	2218797485	4995	4995	4995	4995	0
302	20230705	152400	2218797485	4995	4995	4995	4995	0
303	20230705	152300	2218797485	4995	4995	4995	4995	0
304	20230705	152200	2218797485	4995	4995	4995	4995	0
305	20230705	152100	2218797485	4995	4995	4995	4995	0
306	20230705	152000	2218797485	4995	4995	4995	4995	0
307	20230705	151900	2218797485	4995	5000	5000	4995	934
308	20230705	151800	2214130195	5010	5010	5010	5000	29
309	20230705	151700	2213984945	5010	5000	5010	5000	83
310	20230705	151600	2213569905	5000	5010	5010	5000	1870
311	20230705	151500	2204215495	5000	5010	5010	5000	452
312	20230705	151400	2201950995	5010	5010	5010	5000	1550
313	20230705	151300	2194193025	5010	5010	5010	5000	1371
314	20230705	151200	2187334245	5010	5010	5010	5000	934
315	20230705	151100	2182658435	5000	5010	5010	5000	521
316	20230705	151000	2180053225	5010	5010	5010	5000	294
317	20230705	150900	2178582965	5010	5010	5010	5000	526
318	20230705	150800	2175952705	5010	5010	5010	5010	59
319	20230705	150700	2175657115	5010	5010	5010	5000	294
320	20230705	150600	2174185605	5010	5010	5010	5010	50
321	20230705	150500	2173935105	5010	5010	5010	5000	226
322	20230705	150400	2172804855	5020	5020	5020	5020	0
323	20230705	150300	2172804855	5020	5020	5020	5020	4
324	20230705	150200	2172784775	5020	5020	5020	5000	202
325	20230705	150100	2171774735	5020	5020	5020	5000	40
326	20230705	150000	2171574695	5010	5010	5010	5010	48
327	20230705	145900	2171334215	5010	5000	5010	5000	25
328	20230705	145800	2171209135	5020	5010	5030	4985	1004
329	20230705	145700	2166196280	5030	5030	5030	5020	410
330	20230705	145600	2164136060	5030	5010	5030	5010	234
331	20230705	145500	2162961920	5030	5030	5030	5010	382
332	20230705	145400	2161041660	5030	5030	5030	5030	200
333	20230705	145300	2160035660	5030	5030	5030	4990	630
334	20230705	145200	2156886900	5020	5020	5040	4990	614
335	20230705	145100	2153807840	5040	5010	5040	5010	6406
336	20230705	145000	2121603260	5010	5000	5010	5000	244
337	20230705	144900	2120383250	5000	5000	5000	4990	391
338	20230705	144800	2118430250	5000	5000	5000	5000	12
339	20230705	144700	2118370250	5000	5000	5000	5000	513
340	20230705	144600	2115805250	5000	4990	5000	4990	1687
341	20230705	144500	2107379225	4995	4990	4995	4980	2827
342	20230705	144400	2093290185	4995	4995	4995	4990	66
343	20230705	144300	2092960545	4995	4995	4995	4990	438
344	20230705	144200	2090774735	4995	4995	4995	4995	6
345	20230705	144100	2090744765	4995	4995	4995	4985	1058
346	20230705	144000	2085470455	4995	4995	4995	4985	926
347	20230705	143900	2080851635	4995	4995	4995	4990	472
348	20230705	143800	2078495995	4995	4995	4995	4990	712
349	20230705	143700	2074942055	4995	4995	4995	4990	4094
350	20230705	143600	2054512795	4995	4995	4995	4990	43
351	20230705	143500	2054298015	4995	4995	4995	4995	740
352	20230705	143400	2050601715	5000	5000	5000	5000	10
353	20230705	143300	2050551715	5000	5010	5010	5000	1306
354	20230705	143200	2044011335	5010	5010	5010	5010	7
355	20230705	143100	2043976265	5010	5010	5010	5010	0
356	20230705	143000	2043976265	5010	5000	5010	4995	2508
357	20230705	142900	2031442255	5000	5000	5000	4995	163
358	20230705	142800	2030628005	5000	5000	5000	4995	104
359	20230705	142700	2030108505	5000	5000	5000	5000	8
360	20230705	142600	2030068505	5010	5010	5010	4995	32
361	20230705	142500	2029908260	5010	5010	5010	5010	0
362	20230705	142400	2029908260	5010	5000	5010	5000	400
363	20230705	142300	2027908150	5010	5010	5010	5010	101
364	20230705	142200	2027402140	5010	5000	5010	5000	501
365	20230705	142100	2024897130	5010	5000	5010	5000	100
366	20230705	142000	2024397120	5010	5000	5010	5000	25
367	20230705	141900	2024272110	5010	4985	5010	4985	2154
368	20230705	141800	2013525050	4990	4995	4995	4990	649
369	20230705	141700	2010286465	5000	5010	5010	4995	103
370	20230705	141600	2009771500	5010	5010	5010	5000	903
371	20230705	141500	2005256470	5000	5000	5000	5000	1000
372	20230705	141400	2000256470	5010	5000	5010	5000	1528
373	20230705	141300	1992616450	5000	5000	5000	5000	920
374	20230705	141200	1988016450	5000	5000	5000	5000	1
375	20230705	141100	1988011450	5000	4990	5000	4990	43
376	20230705	141000	1987796800	4990	4985	4990	4985	633
377	20230705	140900	1984638135	4990	4990	4990	4990	256
378	20230705	140800	1983360695	4990	4985	4990	4985	7
379	20230705	140700	1983325795	4985	4990	4990	4985	10
380	20230705	140600	1983275900	4990	4995	4995	4990	273
381	20230705	140500	1981913370	4995	4990	4995	4985	2030
382	20230705	140400	1971786155	4990	4995	4995	4990	1875
383	20230705	140300	1962427690	4995	4995	4995	4995	2
384	20230705	140200	1962417700	4990	5000	5000	4990	1007
385	20230705	140100	1957386855	5010	5010	5010	5010	0
386	20230705	140000	1957386855	5010	5010	5010	5010	10
387	20230705	135900	1957336755	5020	5020	5020	5000	107
388	20230705	135800	1956801615	5010	4995	5010	4995	617
389	20230705	135700	1953713445	5010	4995	5010	4995	8
390	20230705	135600	1953673440	4995	5000	5020	4995	1196
391	20230705	135500	1947680475	5000	5000	5000	5000	6
392	20230705	135400	1947650475	4995	5000	5000	4995	1241
393	20230705	135300	1941451625	5000	4995	5000	4995	631
394	20230705	135200	1938298325	4995	4990	4995	4990	1768
395	20230705	135100	1929475995	4990	4990	4990	4985	1124
396	20230705	135000	1923869735	4995	4995	4995	4995	2
397	20230705	134900	1923859745	4995	4995	4995	4995	77
398	20230705	134800	1923475130	4985	5000	5000	4985	1667
399	20230705	134700	1915154695	4995	4995	4995	4995	0
400	20230705	134600	1915154695	4995	4995	4995	4995	507
401	20230705	134500	1912622230	4995	4995	4995	4995	1
402	20230705	134400	1912617235	4995	4995	4995	4995	187
403	20230705	134300	1911683170	4995	4995	4995	4995	0
404	20230705	134200	1911683170	4995	4995	4995	4995	275
405	20230705	134100	1910309545	4995	4995	4995	4995	0
406	20230705	134000	1910309545	4995	4995	5000	4995	468
407	20230705	133900	1907971880	4995	4995	4995	4995	206
408	20230705	133800	1906942910	4995	4995	5000	4995	130
409	20230705	133700	1906293545	4995	5000	5000	4995	31
410	20230705	133600	1906138695	4995	4995	4995	4995	0
411	20230705	133500	1906138695	4995	4990	4995	4985	7
412	20230705	133400	1906103775	4985	4985	4990	4985	254
413	20230705	133300	1904837580	5000	4995	5000	4985	2922
414	20230705	133200	1890259315	5000	5000	5000	5000	0
415	20230705	133100	1890259315	5000	4985	5000	4985	1439
416	20230705	133000	1883073435	4985	4990	4990	4980	1068
417	20230705	132900	1877754055	4990	4990	4995	4975	7156
418	20230705	132800	1842081815	4995	4995	4995	4995	41
419	20230705	132700	1841877020	4995	4990	4995	4990	324
420	20230705	132600	1840258685	4995	4990	4995	4990	61
421	20230705	132500	1839954290	4990	4990	4990	4990	0
422	20230705	132400	1839954290	4990	4995	4995	4990	1100
423	20230705	132300	1834465175	4995	4995	4995	4995	16
424	20230705	132200	1834385255	4995	5000	5000	4990	2980
425	20230705	132100	1819507255	5000	5000	5000	5000	62
426	20230705	132000	1819197255	5000	5000	5000	5000	201
427	20230705	131900	1818192255	5000	4995	5000	4995	244
428	20230705	131800	1816973470	5000	5000	5000	5000	4
429	20230705	131700	1816953470	5000	5000	5000	5000	965
430	20230705	131600	1812128470	5000	5000	5000	5000	40
431	20230705	131500	1811928470	5000	5000	5000	5000	0
432	20230705	131400	1811928470	5000	5000	5010	5000	459
433	20230705	131300	1809633220	5000	5000	5000	4995	370
434	20230705	131200	1807783250	5010	5010	5010	5010	74
435	20230705	131100	1807412510	5010	5000	5010	4995	1001
436	20230705	131000	1802411000	5000	5000	5000	5000	292
437	20230705	130900	1800951000	5000	5000	5000	5000	1
438	20230705	130800	1800946000	5000	5000	5010	5000	1738
439	20230705	130700	1792255890	5010	5010	5010	5010	26
440	20230705	130600	1792125630	5020	5020	5020	5020	103
441	20230705	130500	1791608570	5030	5020	5030	5020	114
442	20230705	130400	1791035470	5020	5020	5020	5020	188
443	20230705	130300	1790091710	5030	5030	5030	5030	0
444	20230705	130200	1790091710	5030	5020	5030	5020	10
445	20230705	130100	1790041430	5000	5020	5020	5000	608
446	20230705	130000	1787001290	5020	5020	5020	5000	124
447	20230705	125900	1786380630	5020	5020	5020	5020	1215
448	20230705	125800	1780281330	5000	5000	5000	5000	0
449	20230705	125700	1780281330	5000	5000	5010	5000	1115
450	20230705	125600	1774706320	5010	5010	5010	5010	137
451	20230705	125500	1774019950	5010	5010	5010	5010	71
452	20230705	125400	1773664240	5010	5010	5010	5000	2974
453	20230705	125300	1758794150	5010	5010	5010	5010	436
454	20230705	125200	1756609790	5010	5010	5010	5010	0
455	20230705	125100	1756609790	5010	5020	5020	5010	160
456	20230705	125000	1755808160	5020	5020	5020	5020	1
457	20230705	124900	1755803140	5020	5010	5020	5010	516
458	20230705	124800	1753214990	5010	5010	5010	5010	27
459	20230705	124700	1753079720	5010	5010	5010	5000	101
460	20230705	124600	1752573720	5010	5010	5010	5010	109
461	20230705	124500	1752027630	5010	5010	5010	5000	467
462	20230705	124400	1749692180	5010	5030	5030	5000	122
463	20230705	124300	1749080930	5030	5020	5030	5020	18722
464	20230705	124200	1654912680	5020	5000	5020	5000	2411
465	20230705	124100	1642845280	5000	5010	5010	5000	629
466	20230705	124000	1639694560	5010	5020	5020	5010	334
467	20230705	123900	1638019720	5020	5020	5020	5020	49
468	20230705	123800	1637773740	5030	5030	5030	5030	0
469	20230705	123700	1637773740	5030	5020	5030	5020	888
470	20230705	123600	1633312280	5030	5030	5030	5030	1
471	20230705	123500	1633307250	5030	5030	5040	5020	1315
472	20230705	123400	1626680400	5040	5040	5040	5040	1
473	20230705	123300	1626675360	5040	5030	5040	5020	1558
474	20230705	123200	1618853520	5040	5020	5040	5020	21
475	20230705	123100	1618748080	5020	5030	5040	5020	2179
476	20230705	123000	1607781850	5030	4995	5030	4995	9797
477	20230705	122900	1558611145	4995	5000	5000	4995	538
478	20230705	122800	1555923825	5010	5010	5010	5010	0
479	20230705	122700	1555923825	5010	5010	5010	4995	1483
480	20230705	122600	1548511045	5010	5010	5010	5010	2148
481	20230705	122500	1537749565	5000	5000	5000	4995	520
482	20230705	122400	1535149650	5010	5000	5010	5000	10439
483	20230705	122300	1482946970	4995	4990	4995	4980	1117
484	20230705	122200	1477375245	4985	4995	5000	4980	3836
485	20230705	122100	1458242680	4995	4995	4995	4995	5
486	20230705	122000	1458217705	4995	4995	4995	4995	1928
487	20230705	121900	1448587345	4995	4995	4995	4995	6
488	20230705	121800	1448557375	4995	4995	4995	4995	524
489	20230705	121700	1445939995	4995	5000	5000	4975	4107
490	20230705	121600	1425481430	5000	5010	5010	5000	360
491	20230705	121500	1423681330	5000	4985	5000	4985	404
492	20230705	121400	1421662905	4985	4985	4985	4985	100
493	20230705	121300	1421164405	4985	4985	4985	4985	110
494	20230705	121200	1420616055	4985	4985	4985	4985	110
495	20230705	121100	1420067705	4995	4985	4995	4985	400
496	20230705	121000	1418072705	4995	4985	4995	4980	1097
497	20230705	120900	1412603390	4985	4990	4995	4980	7651
498	20230705	120800	1374411535	4990	4995	4995	4990	566
499	20230705	120700	1371587165	4995	4995	4995	4995	550
500	20230705	120600	1368839915	4995	4990	4995	4990	303
501	20230705	120500	1367327930	4995	4990	4995	4990	42
502	20230705	120400	1367118145	4990	4995	4995	4990	57
503	20230705	120300	1366833680	4995	4995	4995	4995	500
504	20230705	120200	1364336180	4995	4995	4995	4995	10
505	20230705	120100	1364286230	4995	4990	4995	4990	81
506	20230705	120000	1363881640	4990	4985	4990	4985	7
507	20230705	115900	1363846740	4985	4990	4990	4985	332
508	20230705	115800	1362191710	4985	4990	4990	4985	515
509	20230705	115700	1359624360	4990	4990	4990	4985	1950
510	20230705	115600	1349901920	4985	4985	4985	4980	1326
511	20230705	115500	1343292585	4990	4985	4990	4985	528
512	20230705	115400	1340658015	4985	4985	4985	4985	304
513	20230705	115300	1339142575	4985	4990	4990	4985	669
514	20230705	115200	1335807405	4990	4985	4990	4985	602
515	20230705	115100	1332805245	4985	4985	4985	4985	754
516	20230705	115000	1329046555	4995	4980	4995	4980	527
517	20230705	114900	1326416880	4975	4990	4995	4975	8077
518	20230705	114800	1286178795	4995	4990	4995	4990	257
519	20230705	114700	1284896360	4995	5000	5000	4990	2693
520	20230705	114600	1271455245	5000	5000	5000	5000	3
521	20230705	114500	1271440245	4995	4995	5000	4995	904
522	20230705	114400	1266924760	5000	5010	5010	5000	2155
523	20230705	114300	1256148050	5010	5010	5010	5010	1
524	20230705	114200	1256143040	5010	5010	5010	5010	582
525	20230705	114100	1253227220	5010	5000	5010	5000	402
526	20230705	114000	1251217200	5000	5000	5000	5000	130
527	20230705	113900	1250567200	5000	5000	5000	5000	774
528	20230705	113800	1246697200	5000	5010	5010	5000	630
529	20230705	113700	1243546900	5010	5000	5010	5000	2117
530	20230705	113600	1232960730	5010	5010	5010	5010	189
531	20230705	113500	1232013840	5010	5010	5010	5010	128
532	20230705	113400	1231372560	5010	5000	5010	5000	47
533	20230705	113300	1231137140	5010	5010	5010	5010	0
534	20230705	113200	1231137140	5010	5010	5010	5000	13
535	20230705	113100	1231072020	5010	5010	5010	5010	65
536	20230705	113000	1230746370	5010	5010	5010	5010	77
537	20230705	112900	1230360600	5020	5010	5020	5010	218
538	20230705	112800	1229268130	5020	5020	5020	5020	10
539	20230705	112700	1229217930	5020	5010	5020	5010	504
540	20230705	112600	1226692850	5010	5000	5010	5000	1624
541	20230705	112500	1218556850	5010	5010	5010	5010	104
542	20230705	112400	1218035810	5010	5010	5010	5000	276
543	20230705	112300	1216655630	5010	5010	5010	5010	119
544	20230705	112200	1216059440	5020	5020	5020	5020	3
545	20230705	112100	1216044380	5010	5000	5020	5000	664
546	20230705	112000	1212718160	5010	5020	5020	5010	396
547	20230705	111900	1210734120	5030	5030	5030	5030	10
548	20230705	111800	1210683820	5030	5010	5030	5010	873
549	20230705	111700	1206306350	5020	5020	5020	5010	302
550	20230705	111600	1204793310	5020	5020	5020	5010	356
551	20230705	111500	1203006890	5020	5020	5020	5020	0
552	20230705	111400	1203006890	5020	5030	5030	5010	2537
553	20230705	111300	1190281470	5030	5030	5030	5030	300
554	20230705	111200	1188772470	5030	5020	5030	5020	102
555	20230705	111100	1188260420	5030	5030	5040	5030	1200
556	20230705	111000	1182224400	5040	5040	5040	5040	247
557	20230705	110900	1180979520	5040	5040	5040	5030	7
558	20230705	110800	1180944280	5030	5040	5040	5030	1466
559	20230705	110700	1173570280	5030	5040	5050	5030	707
560	20230705	110600	1170008290	5050	5040	5050	5030	144
561	20230705	110500	1169282580	5050	5030	5050	5030	1423
562	20230705	110400	1162119040	5040	5050	5050	5030	137
563	20230705	110300	1161429550	5040	5040	5040	5030	3753
564	20230705	110200	1142516280	5040	5030	5040	5030	1088
565	20230705	110100	1137043410	5030	5010	5030	5010	14
566	20230705	110000	1136973210	5030	5030	5030	5010	206
567	20230705	105900	1135941090	5030	5030	5030	5030	90
568	20230705	105800	1135488390	5030	5020	5030	5020	1147
569	20230705	105700	1129730260	5030	5030	5030	5020	198
570	20230705	105600	1128736260	5030	5020	5030	5020	27
571	20230705	105500	1128600590	5030	5030	5030	5020	204
572	20230705	105400	1127576470	5040	5040	5040	5020	337
573	20230705	105300	1125880530	5030	5030	5030	5030	2540
574	20230705	105200	1113104330	5050	5040	5050	5040	680
575	20230705	105100	1109676310	5050	5060	5070	5050	4103
576	20230705	105000	1088915250	5060	5040	5060	5030	9009
577	20230705	104900	1043426710	5030	5040	5040	5030	31
578	20230705	104800	1043270480	5040	5040	5050	5040	2251
579	20230705	104700	1031925190	5040	5040	5040	5040	2
580	20230705	104600	1031915110	5040	5040	5040	5040	5238
581	20230705	104500	1005515590	5040	5030	5040	5030	18
582	20230705	104400	1005424910	5040	5030	5040	5030	391
583	20230705	104300	1003457790	5020	5010	5020	5010	1449
584	20230705	104200	996188810	5030	5030	5030	5030	550
585	20230705	104100	993422310	5030	5030	5030	5030	539
586	20230705	104000	990711140	5030	5040	5040	5030	872
587	20230705	103900	986316660	5040	5030	5040	5030	4062
588	20230705	103800	965861220	5030	5010	5030	5010	2712
589	20230705	103700	952246070	5010	5040	5040	5010	2516
590	20230705	103600	939611590	5040	5020	5040	5020	5672
591	20230705	103500	911088730	5020	5010	5020	5010	349
592	20230705	103400	909337360	5000	5000	5010	5000	645
593	20230705	103300	906107010	5000	5010	5010	5000	89
594	20230705	103200	905662000	5010	4995	5010	4995	3120
595	20230705	103100	890063425	4995	4995	4995	4995	0
596	20230705	103000	890063425	4995	4995	4995	4995	700
597	20230705	102900	886566925	4995	4990	4995	4990	178
598	20230705	102800	885678675	4990	4990	4990	4990	153
599	20230705	102700	884915205	4990	4990	4990	4990	404
600	20230705	102600	882899245	4990	4985	4990	4980	4342
601	20230705	102500	861246025	4985	4985	4985	4985	48
602	20230705	102400	861006745	4990	4985	4990	4985	202
603	20230705	102300	859998775	4990	4990	4990	4990	202
604	20230705	102200	858990795	4985	4985	4985	4985	6
605	20230705	102100	858960885	4990	4990	4990	4975	1005
606	20230705	102000	853957860	4990	4980	4990	4975	3613
607	20230705	101900	835950020	4985	4975	4985	4975	412
608	20230705	101800	833898405	4975	4975	4980	4975	651
609	20230705	101700	830659675	4980	4985	4985	4980	237
610	20230705	101600	829478905	4980	4980	4985	4970	3494
611	20230705	101500	812103390	4980	4975	4980	4975	1582
612	20230705	101400	804232880	4985	4975	4985	4975	1210
613	20230705	101300	798203110	4975	4970	4975	4970	2486
614	20230705	101200	785836150	4975	4975	4975	4970	422
615	20230705	101100	783736915	4975	4975	4975	4970	1364
616	20230705	101000	776951040	4975	4975	4975	4975	190
617	20230705	100900	776005790	4975	4980	4980	4975	475
618	20230705	100800	773640895	4975	4980	4985	4970	1873
619	20230705	100700	764325895	4975	4975	4975	4970	263
620	20230705	100600	763017670	4975	4975	4975	4970	150
621	20230705	100500	762271470	4975	4980	4980	4975	2736
622	20230705	100400	748658990	4985	4980	4985	4980	927
623	20230705	100300	744042525	4980	4985	4985	4975	1316
624	20230705	100200	737494395	4980	4980	4980	4980	1262
625	20230705	100100	731209635	4980	4980	4980	4980	297
626	20230705	100000	729730575	4980	4975	4980	4975	1392
627	20230705	095900	722804375	4975	4975	4975	4970	1796
628	20230705	095800	713869835	4970	4975	4975	4970	1196
629	20230705	095700	707925415	4975	4970	4975	4970	689
630	20230705	095600	704500340	4975	4975	4975	4975	1386
631	20230705	095500	697604990	4975	4975	4975	4970	305
632	20230705	095400	696088605	4975	4970	4975	4970	431
633	20230705	095300	693946395	4975	4970	4975	4970	211
634	20230705	095200	692897670	4975	4975	4975	4970	111
635	20230705	095100	692345520	4975	4975	4975	4975	680
636	20230705	095000	688962520	4975	4975	4975	4970	2311
637	20230705	094900	677469680	4975	4975	4975	4970	5143
638	20230705	094800	651908420	4975	4970	4975	4965	7142
639	20230705	094700	616423915	4970	4970	4970	4965	2215
640	20230705	094600	605415385	4970	4975	4975	4970	5249
641	20230705	094500	579324890	4975	4975	4980	4975	1373
642	20230705	094400	572494115	4975	4975	4980	4975	1005
643	20230705	094300	567492255	4975	4975	4980	4970	2099
644	20230705	094200	557052210	4975	4975	4980	4975	6934
645	20230705	094100	522526650	4975	4980	4980	4975	37
646	20230705	094000	522342480	4975	4975	4975	4970	1515
647	20230705	093900	514805365	4975	4980	4980	4975	1763
648	20230705	093800	506031765	4980	4980	4980	4975	3534
649	20230705	093700	488443930	4975	4985	4985	4975	1114
650	20230705	093600	482896000	4985	4980	4985	4980	307
651	20230705	093500	481367135	4980	4975	4980	4975	1285
652	20230705	093400	474974105	4975	4980	4980	4970	9156
653	20230705	093300	429414365	4980	4985	4985	4975	1566
654	20230705	093200	421615830	4980	4985	4990	4980	4138
655	20230705	093100	400995635	4990	4990	4995	4990	1570
656	20230705	093000	393161310	4990	4990	4990	4990	455
657	20230705	092900	390890860	4990	4990	4990	4990	270
658	20230705	092800	389543560	4985	4985	4985	4985	1622
659	20230705	092700	381457890	4985	4985	4985	4985	787
660	20230705	092600	377534695	4990	4980	4990	4980	1835
661	20230705	092500	368393465	4980	4975	4980	4975	2042
662	20230705	092400	358227185	4975	4980	4980	4975	455
663	20230705	092300	355961555	4980	4985	4985	4975	1783
664	20230705	092200	347082300	4985	4985	4985	4975	4930
665	20230705	092100	322530295	4985	4985	4985	4980	529
666	20230705	092000	319895425	4985	4990	4990	4985	2851
667	20230705	091900	305680280	4990	4995	4995	4985	2689
668	20230705	091800	292262335	4995	4995	4995	4990	590
669	20230705	091700	289316295	4995	4995	5000	4995	2196
670	20230705	091600	278347085	4995	5010	5010	4995	763
671	20230705	091500	274533505	5000	5010	5010	5000	390
672	20230705	091400	272580085	5000	5020	5020	5000	3416
673	20230705	091300	255488065	5020	5030	5030	5020	724
674	20230705	091200	251849675	5020	5050	5050	5020	7951
675	20230705	091100	211802615	5040	5050	5050	5040	2699
676	20230705	091000	198177245	5050	5050	5050	5040	775
677	20230705	090900	194264565	5060	5060	5060	5060	3
678	20230705	090800	194249385	5040	5070	5070	5040	2402
679	20230705	090700	182138355	5060	5040	5070	5040	1508
680	20230705	090600	174520925	5040	5040	5040	5040	766
681	20230705	090500	170660285	5030	5010	5040	5000	10420
682	20230705	090400	118372505	5010	5000	5010	4990	5410
683	20230705	090300	91325125	5000	5000	5010	5000	967
684	20230705	090200	86480875	5010	4990	5020	4990	4540
685	20230705	090100	63774950	4995	4995	4995	4995	1097
686	20230705	090000	58295435	4980	5000	5000	4980	11660