KissMeData/067390/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	193000	1490470545	2980	2980	2980	2980	1379
3	20230630	192900	1490470545	2980	2980	2980	2980	0
4	20230630	192800	1490470545	2980	2980	2980	2980	0
5	20230630	192700	1490470545	2980	2980	2980	2980	0
6	20230630	192600	1490470545	2980	2980	2980	2980	0
7	20230630	192500	1490470545	2980	2980	2980	2980	0
8	20230630	192400	1490470545	2980	2980	2980	2980	0
9	20230630	192300	1490470545	2980	2980	2980	2980	0
10	20230630	192200	1490470545	2980	2980	2980	2980	0
11	20230630	192100	1490470545	2980	2980	2980	2980	0
12	20230630	192000	1490470545	2980	2980	2980	2980	0
13	20230630	191900	1490470545	2980	2980	2980	2980	0
14	20230630	191800	1490470545	2980	2980	2980	2980	0
15	20230630	191700	1490470545	2980	2980	2980	2980	0
16	20230630	191600	1490470545	2980	2980	2980	2980	0
17	20230630	191500	1490470545	2980	2980	2980	2980	0
18	20230630	191400	1490470545	2980	2980	2980	2980	0
19	20230630	191300	1490470545	2980	2980	2980	2980	0
20	20230630	191200	1490470545	2980	2980	2980	2980	0
21	20230630	191100	1490470545	2980	2980	2980	2980	0
22	20230630	191000	1490470545	2980	2980	2980	2980	0
23	20230630	190900	1490470545	2980	2980	2980	2980	0
24	20230630	190800	1490470545	2980	2980	2980	2980	0
25	20230630	190700	1490470545	2980	2980	2980	2980	0
26	20230630	190600	1490470545	2980	2980	2980	2980	0
27	20230630	190500	1490470545	2980	2980	2980	2980	0
28	20230630	190400	1490470545	2980	2980	2980	2980	0
29	20230630	190300	1490470545	2980	2980	2980	2980	0
30	20230630	190200	1490470545	2980	2980	2980	2980	0
31	20230630	190100	1490470545	2980	2980	2980	2980	0
32	20230630	190000	1490470545	2980	2980	2980	2980	1379
33	20230630	185900	1490470545	2980	2980	2980	2980	0
34	20230630	185800	1490470545	2980	2980	2980	2980	0
35	20230630	185700	1490470545	2980	2980	2980	2980	0
36	20230630	185600	1490470545	2980	2980	2980	2980	0
37	20230630	185500	1490470545	2980	2980	2980	2980	0
38	20230630	185400	1490470545	2980	2980	2980	2980	0
39	20230630	185300	1490470545	2980	2980	2980	2980	0
40	20230630	185200	1490470545	2980	2980	2980	2980	0
41	20230630	185100	1490470545	2980	2980	2980	2980	0
42	20230630	185000	1490470545	2980	2980	2980	2980	0
43	20230630	184900	1490470545	2980	2980	2980	2980	0
44	20230630	184800	1490470545	2980	2980	2980	2980	0
45	20230630	184700	1490470545	2980	2980	2980	2980	0
46	20230630	184600	1490470545	2980	2980	2980	2980	0
47	20230630	184500	1490470545	2980	2980	2980	2980	0
48	20230630	184400	1490470545	2980	2980	2980	2980	0
49	20230630	184300	1490470545	2980	2980	2980	2980	0
50	20230630	184200	1490470545	2980	2980	2980	2980	0
51	20230630	184100	1490470545	2980	2980	2980	2980	0
52	20230630	184000	1490470545	2980	2980	2980	2980	0
53	20230630	183900	1490470545	2980	2980	2980	2980	0
54	20230630	183800	1490470545	2980	2980	2980	2980	0
55	20230630	183700	1490470545	2980	2980	2980	2980	0
56	20230630	183600	1490470545	2980	2980	2980	2980	0
57	20230630	183500	1490470545	2980	2980	2980	2980	0
58	20230630	183400	1490470545	2980	2980	2980	2980	0
59	20230630	183300	1490470545	2980	2980	2980	2980	0
60	20230630	183200	1490470545	2980	2980	2980	2980	0
61	20230630	183100	1490470545	2980	2980	2980	2980	0
62	20230630	183000	1490470545	2980	2980	2980	2980	1379
63	20230630	182900	1490470545	2980	2980	2980	2980	0
64	20230630	182800	1490470545	2980	2980	2980	2980	0
65	20230630	182700	1490470545	2980	2980	2980	2980	0
66	20230630	182600	1490470545	2980	2980	2980	2980	0
67	20230630	182500	1490470545	2980	2980	2980	2980	0
68	20230630	182400	1490470545	2980	2980	2980	2980	0
69	20230630	182300	1490470545	2980	2980	2980	2980	0
70	20230630	182200	1490470545	2980	2980	2980	2980	0
71	20230630	182100	1490470545	2980	2980	2980	2980	0
72	20230630	182000	1490470545	2980	2980	2980	2980	0
73	20230630	181900	1490470545	2980	2980	2980	2980	0
74	20230630	181800	1490470545	2980	2980	2980	2980	0
75	20230630	181700	1490470545	2980	2980	2980	2980	0
76	20230630	181600	1490470545	2980	2980	2980	2980	0
77	20230630	181500	1490470545	2980	2980	2980	2980	0
78	20230630	181400	1490470545	2980	2980	2980	2980	0
79	20230630	181300	1490470545	2980	2980	2980	2980	0
80	20230630	181200	1490470545	2980	2980	2980	2980	0
81	20230630	181100	1490470545	2980	2980	2980	2980	0
82	20230630	181000	1490470545	2980	2980	2980	2980	0
83	20230630	180900	1490470545	2980	2980	2980	2980	0
84	20230630	180800	1490470545	2980	2980	2980	2980	0
85	20230630	180700	1490470545	2980	2980	2980	2980	0
86	20230630	180600	1490470545	2980	2980	2980	2980	0
87	20230630	180500	1490470545	2980	2980	2980	2980	0
88	20230630	180400	1490470545	2980	2980	2980	2980	0
89	20230630	180300	1490470545	2980	2980	2980	2980	0
90	20230630	180200	1490470545	2980	2980	2980	2980	0
91	20230630	180100	1490470545	2980	2980	2980	2980	0
92	20230630	180000	1490470545	2980	2980	2980	2980	1379
93	20230630	175900	1490470545	2980	2980	2980	2980	0
94	20230630	175800	1490470545	2980	2980	2980	2980	0
95	20230630	175700	1490470545	2980	2980	2980	2980	0
96	20230630	175600	1490470545	2980	2980	2980	2980	0
97	20230630	175500	1490470545	2980	2980	2980	2980	0
98	20230630	175400	1490470545	2980	2980	2980	2980	0
99	20230630	175300	1490470545	2980	2980	2980	2980	0
100	20230630	175200	1490470545	2980	2980	2980	2980	0
101	20230630	175100	1490470545	2980	2980	2980	2980	0
102	20230630	175000	1490470545	2980	2980	2980	2980	0
103	20230630	174900	1490470545	2980	2980	2980	2980	0
104	20230630	174800	1490470545	2980	2980	2980	2980	0
105	20230630	174700	1490470545	2980	2980	2980	2980	0
106	20230630	174600	1490470545	2980	2980	2980	2980	0
107	20230630	174500	1490470545	2980	2980	2980	2980	0
108	20230630	174400	1490470545	2980	2980	2980	2980	0
109	20230630	174300	1490470545	2980	2980	2980	2980	0
110	20230630	174200	1490470545	2980	2980	2980	2980	0
111	20230630	174100	1490470545	2980	2980	2980	2980	0
112	20230630	174000	1490470545	2980	2980	2980	2980	0
113	20230630	173900	1490470545	2980	2980	2980	2980	0
114	20230630	173800	1490470545	2980	2980	2980	2980	0
115	20230630	173700	1490470545	2980	2980	2980	2980	0
116	20230630	173600	1490470545	2980	2980	2980	2980	0
117	20230630	173500	1490470545	2980	2980	2980	2980	0
118	20230630	173400	1490470545	2980	2980	2980	2980	0
119	20230630	173300	1490470545	2980	2980	2980	2980	0
120	20230630	173200	1490470545	2980	2980	2980	2980	0
121	20230630	173100	1490470545	2980	2980	2980	2980	0
122	20230630	173000	1490470545	2980	2980	2980	2980	1379
123	20230630	172900	1490470545	2980	2980	2980	2980	0
124	20230630	172800	1490470545	2980	2980	2980	2980	0
125	20230630	172700	1490470545	2980	2980	2980	2980	0
126	20230630	172600	1490470545	2980	2980	2980	2980	0
127	20230630	172500	1490470545	2980	2980	2980	2980	0
128	20230630	172400	1490470545	2980	2980	2980	2980	0
129	20230630	172300	1490470545	2980	2980	2980	2980	0
130	20230630	172200	1490470545	2980	2980	2980	2980	0
131	20230630	172100	1490470545	2980	2980	2980	2980	0
132	20230630	172000	1490470545	2980	2980	2980	2980	0
133	20230630	171900	1490470545	2980	2980	2980	2980	0
134	20230630	171800	1490470545	2980	2980	2980	2980	0
135	20230630	171700	1490470545	2980	2980	2980	2980	0
136	20230630	171600	1490470545	2980	2980	2980	2980	0
137	20230630	171500	1490470545	2980	2980	2980	2980	0
138	20230630	171400	1490470545	2980	2980	2980	2980	0
139	20230630	171300	1490470545	2980	2980	2980	2980	0
140	20230630	171200	1490470545	2980	2980	2980	2980	0
141	20230630	171100	1490470545	2980	2980	2980	2980	0
142	20230630	171000	1490470545	2980	2980	2980	2980	0
143	20230630	170900	1490470545	2980	2980	2980	2980	0
144	20230630	170800	1490470545	2980	2980	2980	2980	0
145	20230630	170700	1490470545	2980	2980	2980	2980	0
146	20230630	170600	1490470545	2980	2980	2980	2980	0
147	20230630	170500	1490470545	2980	2980	2980	2980	0
148	20230630	170400	1490470545	2980	2980	2980	2980	0
149	20230630	170300	1490470545	2980	2980	2980	2980	0
150	20230630	170200	1490470545	2980	2980	2980	2980	0
151	20230630	170100	1490470545	2980	2980	2980	2980	0
152	20230630	170000	1490470545	2980	2980	2980	2980	1379
153	20230630	165900	1490470545	2980	2980	2980	2980	0
154	20230630	165800	1490470545	2980	2980	2980	2980	0
155	20230630	165700	1490470545	2980	2980	2980	2980	0
156	20230630	165600	1490470545	2980	2980	2980	2980	0
157	20230630	165500	1490470545	2980	2980	2980	2980	0
158	20230630	165400	1490470545	2980	2980	2980	2980	0
159	20230630	165300	1490470545	2980	2980	2980	2980	0
160	20230630	165200	1490470545	2980	2980	2980	2980	0
161	20230630	165100	1490470545	2980	2980	2980	2980	0
162	20230630	165000	1490470545	2980	2980	2980	2980	0
163	20230630	164900	1490470545	2980	2980	2980	2980	0
164	20230630	164800	1490470545	2980	2980	2980	2980	0
165	20230630	164700	1490470545	2980	2980	2980	2980	0
166	20230630	164600	1490470545	2980	2980	2980	2980	0
167	20230630	164500	1490470545	2980	2980	2980	2980	0
168	20230630	164400	1490470545	2980	2980	2980	2980	0
169	20230630	164300	1490470545	2980	2980	2980	2980	0
170	20230630	164200	1490470545	2980	2980	2980	2980	0
171	20230630	164100	1490470545	2980	2980	2980	2980	0
172	20230630	164000	1490470545	2980	2980	2980	2980	0
173	20230630	163900	1490470545	2980	2980	2980	2980	0
174	20230630	163800	1490470545	2980	2980	2980	2980	0
175	20230630	163700	1490470545	2980	2980	2980	2980	0
176	20230630	163600	1490470545	2980	2980	2980	2980	0
177	20230630	163500	1490470545	2980	2980	2980	2980	0
178	20230630	163400	1490470545	2980	2980	2980	2980	0
179	20230630	163300	1490470545	2980	2980	2980	2980	0
180	20230630	163200	1490470545	2980	2980	2980	2980	0
181	20230630	163100	1490470545	2980	2980	2980	2980	0
182	20230630	163000	1490470545	2980	2980	2980	2980	1379
183	20230630	162900	1490470545	2980	2980	2980	2980	0
184	20230630	162800	1490470545	2980	2980	2980	2980	0
185	20230630	162700	1490470545	2980	2980	2980	2980	0
186	20230630	162600	1490470545	2980	2980	2980	2980	0
187	20230630	162500	1490470545	2980	2980	2980	2980	0
188	20230630	162400	1490470545	2980	2980	2980	2980	0
189	20230630	162300	1490470545	2980	2980	2980	2980	0
190	20230630	162200	1490470545	2980	2980	2980	2980	0
191	20230630	162100	1490470545	2980	2980	2980	2980	0
192	20230630	162000	1490470545	2980	2980	2980	2980	0
193	20230630	161900	1490470545	2980	2980	2980	2980	0
194	20230630	161800	1490470545	2980	2980	2980	2980	0
195	20230630	161700	1490470545	2980	2980	2980	2980	0
196	20230630	161600	1490470545	2980	2980	2980	2980	0
197	20230630	161500	1490470545	2980	2980	2980	2980	0
198	20230630	161400	1490470545	2980	2980	2980	2980	0
199	20230630	161300	1490470545	2980	2980	2980	2980	0
200	20230630	161200	1490470545	2980	2980	2980	2980	0
201	20230630	161100	1490470545	2980	2980	2980	2980	0
202	20230630	161000	1490470545	2980	2980	2980	2980	0
203	20230630	160900	1490470545	2980	2980	2980	2980	0
204	20230630	160800	1490470545	2980	2980	2980	2980	0
205	20230630	160700	1490470545	2980	2980	2980	2980	0
206	20230630	160600	1490470545	2980	2980	2980	2980	0
207	20230630	160500	1490470545	2980	2980	2980	2980	0
208	20230630	160400	1490470545	2980	2980	2980	2980	0
209	20230630	160300	1490470545	2980	2980	2980	2980	0
210	20230630	160200	1490470545	2980	2980	2980	2980	0
211	20230630	160100	1490470545	2980	2980	2980	2980	0
212	20230630	160000	1490470545	2980	2980	2980	2980	1379
213	20230630	155900	1490470545	2980	2980	2980	2980	0
214	20230630	155800	1490470545	2980	2980	2980	2980	0
215	20230630	155700	1490470545	2980	2980	2980	2980	0
216	20230630	155600	1490470545	2980	2980	2980	2980	0
217	20230630	155500	1490470545	2980	2980	2980	2980	0
218	20230630	155400	1490470545	2980	2980	2980	2980	0
219	20230630	155300	1490470545	2980	2980	2980	2980	0
220	20230630	155200	1490470545	2980	2980	2980	2980	0
221	20230630	155100	1490470545	2980	2980	2980	2980	0
222	20230630	155000	1490470545	2980	2980	2980	2980	0
223	20230630	154900	1490470545	2980	2980	2980	2980	0
224	20230630	154800	1490470545	2980	2980	2980	2980	0
225	20230630	154700	1490470545	2980	2980	2980	2980	0
226	20230630	154600	1490470545	2980	2980	2980	2980	0
227	20230630	154500	1490470545	2980	2980	2980	2980	0
228	20230630	154400	1490470545	2980	2980	2980	2980	0
229	20230630	154300	1490470545	2980	2980	2980	2980	0
230	20230630	154200	1490470545	2980	2980	2980	2980	0
231	20230630	154100	1490470545	2980	2980	2980	2980	0
232	20230630	154000	1490470545	2980	2980	2980	2980	0
233	20230630	153900	1490470545	2980	2980	2980	2980	0
234	20230630	153800	1490470545	2980	2980	2980	2980	0
235	20230630	153700	1490470545	2980	2980	2980	2980	0
236	20230630	153600	1490470545	2980	2980	2980	2980	0
237	20230630	153500	1490470545	2980	2980	2980	2980	0
238	20230630	153400	1490470545	2980	2980	2980	2980	0
239	20230630	153300	1490470545	2980	2980	2980	2980	0
240	20230630	153200	1490470545	2980	2980	2980	2980	0
241	20230630	153100	1490470545	2980	2980	2980	2980	0
242	20230630	153000	1490470545	2980	2980	2980	2980	2758
243	20230630	152900	1486361125	2980	2980	2980	2980	0
244	20230630	152800	1486361125	2980	2980	2980	2980	0
245	20230630	152700	1486361125	2980	2980	2980	2980	0
246	20230630	152600	1486361125	2980	2980	2980	2980	0
247	20230630	152500	1486361125	2980	2980	2980	2980	0
248	20230630	152400	1486361125	2980	2980	2980	2980	0
249	20230630	152300	1486361125	2980	2980	2980	2980	0
250	20230630	152200	1486361125	2980	2980	2980	2980	0
251	20230630	152100	1486361125	2980	2980	2980	2980	0
252	20230630	152000	1486361125	2980	2980	2980	2980	0
253	20230630	151900	1486361125	2980	2980	2980	2960	586
254	20230630	151800	1484615945	2980	2980	2980	2980	9
255	20230630	151700	1484589125	2975	2975	2975	2975	111
256	20230630	151600	1484258900	2975	2975	2975	2975	63
257	20230630	151500	1484071475	2975	2965	2975	2965	36
258	20230630	151400	1483964385	2975	2965	2975	2965	72
259	20230630	151300	1483750895	2960	2975	2975	2960	302
260	20230630	151200	1482856615	2975	2970	2975	2970	2
261	20230630	151100	1482850670	2970	2980	2980	2970	6
262	20230630	151000	1482832800	2980	2980	2980	2980	599
263	20230630	150900	1481047780	2980	2980	2980	2980	301
264	20230630	150800	1480150800	2980	2980	2980	2980	3
265	20230630	150700	1480141860	2980	2975	2995	2975	4550
266	20230630	150600	1466571165	2975	2965	2975	2960	2400
267	20230630	150500	1459447485	2965	2960	2965	2960	2
268	20230630	150400	1459441560	2960	2970	2970	2960	2
269	20230630	150300	1459435630	2960	2960	2960	2960	2
270	20230630	150200	1459429710	2955	2960	2960	2955	1216
271	20230630	150100	1455834520	2970	2965	2970	2965	1011
272	20230630	150000	1452834745	2965	2965	2965	2965	0
273	20230630	145900	1452834745	2965	2965	2965	2965	3203
274	20230630	145800	1443337850	2970	2970	2970	2970	0
275	20230630	145700	1443337850	2970	2970	2970	2970	103
276	20230630	145600	1443031940	2970	2970	2970	2970	155
277	20230630	145500	1442571590	2975	2975	2975	2975	2
278	20230630	145400	1442565640	2970	2970	2970	2970	0
279	20230630	145300	1442565640	2970	2970	2970	2970	0
280	20230630	145200	1442565640	2970	2970	2970	2970	200
281	20230630	145100	1441971640	2965	2965	2965	2965	0
282	20230630	145000	1441971640	2965	2965	2965	2965	100
283	20230630	144900	1441675140	2965	2965	2965	2965	0
284	20230630	144800	1441675140	2965	2970	2970	2965	57
285	20230630	144700	1441506110	2965	2965	2965	2965	500
286	20230630	144600	1440023610	2970	2970	2970	2970	0
287	20230630	144500	1440023610	2970	2970	2970	2970	50
288	20230630	144400	1439875110	2975	2970	2975	2970	596
289	20230630	144300	1438104985	2970	2970	2970	2970	11
290	20230630	144200	1438072315	2965	2970	2970	2965	182
291	20230630	144100	1437532050	2970	2970	2970	2970	21
292	20230630	144000	1437469680	2970	2970	2970	2970	3
293	20230630	143900	1437460770	2965	2965	2965	2965	173
294	20230630	143800	1436947825	2960	2960	2960	2960	0
295	20230630	143700	1436947825	2960	2970	2970	2960	6
296	20230630	143600	1436930045	2970	2970	2970	2970	0
297	20230630	143500	1436930045	2970	2965	2970	2965	401
298	20230630	143400	1435740570	2965	2965	2965	2965	2
299	20230630	143300	1435734640	2960	2960	2960	2960	695
300	20230630	143200	1433677440	2960	2960	2960	2960	66
301	20230630	143100	1433482080	2965	2940	2965	2935	5113
302	20230630	143000	1418395260	2935	2935	2935	2935	619
303	20230630	142900	1416578495	2935	2935	2935	2935	0
304	20230630	142800	1416578495	2935	2930	2935	2930	560
305	20230630	142700	1414937690	2930	2930	2930	2930	0
306	20230630	142600	1414937690	2930	2930	2930	2930	1
307	20230630	142500	1414934760	2925	2925	2925	2925	300
308	20230630	142400	1414057260	2925	2925	2925	2925	1137
309	20230630	142300	1410731535	2920	2920	2920	2920	200
310	20230630	142200	1410147535	2925	2925	2925	2925	1
311	20230630	142100	1410144610	2925	2920	2925	2920	51
312	20230630	142000	1409995685	2925	2925	2925	2925	1
313	20230630	141900	1409992760	2920	2920	2920	2920	45
314	20230630	141800	1409861360	2920	2925	2925	2920	7
315	20230630	141700	1409840910	2920	2915	2920	2910	229
316	20230630	141600	1409172910	2915	2915	2915	2915	700
317	20230630	141500	1407132410	2915	2915	2915	2915	300
318	20230630	141400	1406257910	2915	2915	2915	2915	300
319	20230630	141300	1405383410	2915	2915	2915	2915	200
320	20230630	141200	1404800410	2920	2920	2920	2920	0
321	20230630	141100	1404800410	2920	2920	2920	2920	0
322	20230630	141000	1404800410	2920	2920	2920	2920	0
323	20230630	140900	1404800410	2920	2920	2920	2920	0
324	20230630	140800	1404800410	2920	2920	2920	2920	2
325	20230630	140700	1404794570	2925	2925	2925	2925	0
326	20230630	140600	1404794570	2925	2925	2925	2925	0
327	20230630	140500	1404794570	2925	2925	2925	2925	1
328	20230630	140400	1404791645	2910	2910	2910	2910	0
329	20230630	140300	1404791645	2910	2910	2910	2910	100
330	20230630	140200	1404500645	2925	2925	2925	2925	0
331	20230630	140100	1404500645	2925	2925	2925	2925	5
332	20230630	140000	1404486020	2925	2925	2925	2925	0
333	20230630	135900	1404486020	2925	2925	2925	2925	0
334	20230630	135800	1404486020	2925	2910	2925	2910	125
335	20230630	135700	1404122045	2915	2915	2915	2915	0
336	20230630	135600	1404122045	2915	2920	2920	2910	48
337	20230630	135500	1403982200	2910	2910	2920	2910	455
338	20230630	135400	1402657640	2910	2910	2910	2910	0
339	20230630	135300	1402657640	2910	2925	2925	2910	369
340	20230630	135200	1401579260	2920	2920	2920	2920	60
341	20230630	135100	1401404060	2925	2925	2925	2925	10
342	20230630	135000	1401374810	2935	2935	2935	2935	0
343	20230630	134900	1401374810	2935	2935	2935	2935	0
344	20230630	134800	1401374810	2935	2935	2935	2935	0
345	20230630	134700	1401374810	2935	2930	2935	2930	10
346	20230630	134600	1401345505	2935	2930	2935	2930	11
347	20230630	134500	1401313225	2935	2935	2935	2935	20
348	20230630	134400	1401254525	2930	2930	2930	2930	34
349	20230630	134300	1401154905	2935	2935	2935	2935	100
350	20230630	134200	1400861405	2935	2935	2935	2935	0
351	20230630	134100	1400861405	2935	2935	2935	2935	0
352	20230630	134000	1400861405	2935	2935	2935	2935	0
353	20230630	133900	1400861405	2935	2935	2935	2910	9
354	20230630	133800	1400835090	2935	2935	2935	2935	7
355	20230630	133700	1400814545	2910	2910	2910	2910	1
356	20230630	133600	1400811635	2930	2910	2940	2910	9777
357	20230630	133500	1372159955	2910	2900	2910	2900	1688
358	20230630	133400	1367261755	2905	2905	2905	2905	200
359	20230630	133300	1366680755	2910	2910	2910	2910	0
360	20230630	133200	1366680755	2910	2910	2910	2910	78
361	20230630	133100	1366453775	2930	2930	2930	2930	0
362	20230630	133000	1366453775	2930	2930	2930	2930	0
363	20230630	132900	1366453775	2930	2930	2930	2930	0
364	20230630	132800	1366453775	2930	2920	2930	2910	697
365	20230630	132700	1364418745	2920	2925	2925	2920	10
366	20230630	132600	1364389535	2930	2930	2930	2930	0
367	20230630	132500	1364389535	2930	2930	2930	2930	0
368	20230630	132400	1364389535	2930	2930	2930	2930	0
369	20230630	132300	1364389535	2930	2930	2930	2930	0
370	20230630	132200	1364389535	2930	2930	2930	2930	0
371	20230630	132100	1364389535	2930	2930	2930	2930	0
372	20230630	132000	1364389535	2930	2930	2930	2930	0
373	20230630	131900	1364389535	2930	2930	2930	2930	0
374	20230630	131800	1364389535	2930	2930	2930	2930	1
375	20230630	131700	1364386605	2930	2930	2930	2930	0
376	20230630	131600	1364386605	2930	2925	2930	2925	1000
377	20230630	131500	1361456655	2925	2925	2925	2925	0
378	20230630	131400	1361456655	2925	2925	2925	2925	0
379	20230630	131300	1361456655	2925	2925	2925	2925	956
380	20230630	131200	1358660355	2925	2910	2925	2910	3334
381	20230630	131100	1348952480	2905	2905	2905	2905	1028
382	20230630	131000	1345966140	2905	2905	2905	2905	650
383	20230630	130900	1344077890	2905	2905	2905	2905	0
384	20230630	130800	1344077890	2905	2905	2905	2905	0
385	20230630	130700	1344077890	2905	2905	2905	2905	1
386	20230630	130600	1344074985	2900	2900	2900	2900	0
387	20230630	130500	1344074985	2900	2900	2900	2900	836
388	20230630	130400	1341650585	2895	2895	2895	2895	0
389	20230630	130300	1341650585	2895	2895	2895	2895	52
390	20230630	130200	1341500045	2895	2890	2895	2890	400
391	20230630	130100	1340342650	2890	2890	2890	2890	45
392	20230630	130000	1340212600	2895	2895	2895	2895	0
393	20230630	125900	1340212600	2895	2895	2895	2895	3
394	20230630	125800	1340203915	2900	2900	2900	2900	56
395	20230630	125700	1340041515	2900	2900	2900	2900	1224
396	20230630	125600	1336491915	2900	2900	2900	2900	274
397	20230630	125500	1335697315	2900	2900	2900	2900	231
398	20230630	125400	1335027415	2895	2900	2900	2895	476
399	20230630	125300	1333647100	2900	2890	2900	2890	719
400	20230630	125200	1331562550	2890	2890	2890	2850	12255
401	20230630	125100	1296503765	2900	2900	2900	2900	1
402	20230630	125000	1296500865	2890	2890	2890	2890	1121
403	20230630	124900	1293261175	2890	2890	2890	2890	0
404	20230630	124800	1293261175	2890	2890	2890	2890	6
405	20230630	124700	1293243835	2900	2900	2900	2900	10
406	20230630	124600	1293214835	2900	2900	2900	2900	194
407	20230630	124500	1292652235	2895	2895	2895	2895	44
408	20230630	124400	1292524855	2895	2895	2895	2895	73
409	20230630	124300	1292313520	2900	2900	2900	2900	165
410	20230630	124200	1291835020	2900	2900	2900	2900	14
411	20230630	124100	1291794420	2900	2900	2900	2900	86
412	20230630	124000	1291545020	2900	2900	2900	2900	150
413	20230630	123900	1291110020	2900	2900	2900	2900	505
414	20230630	123800	1289645520	2895	2895	2895	2895	0
415	20230630	123700	1289645520	2895	2895	2895	2895	100
416	20230630	123600	1289356020	2895	2895	2895	2890	43
417	20230630	123500	1289231550	2895	2895	2895	2895	0
418	20230630	123400	1289231550	2895	2895	2895	2895	10
419	20230630	123300	1289202600	2890	2890	2890	2890	33
420	20230630	123200	1289107230	2890	2890	2890	2890	3
421	20230630	123100	1289098560	2890	2885	2890	2885	340
422	20230630	123000	1288117590	2880	2880	2880	2880	50
423	20230630	122900	1287973590	2880	2880	2880	2880	10
424	20230630	122800	1287944790	2880	2880	2880	2880	798
425	20230630	122700	1285646550	2875	2875	2875	2875	0
426	20230630	122600	1285646550	2875	2875	2875	2875	2071
427	20230630	122500	1279692425	2870	2875	2875	2870	570
428	20230630	122400	1278053820	2875	2875	2875	2875	634
429	20230630	122300	1276231070	2875	2875	2875	2875	100
430	20230630	122200	1275943570	2875	2875	2875	2875	12
431	20230630	122100	1275909070	2875	2875	2875	2875	6
432	20230630	122000	1275891820	2875	2875	2875	2875	0
433	20230630	121900	1275891820	2875	2875	2875	2875	65
434	20230630	121800	1275704945	2875	2880	2880	2875	565
435	20230630	121700	1274078250	2885	2880	2885	2880	52
436	20230630	121600	1273928485	2880	2880	2880	2880	100
437	20230630	121500	1273640485	2870	2870	2870	2870	0
438	20230630	121400	1273640485	2870	2880	2880	2870	101
439	20230630	121300	1273350605	2870	2875	2875	2870	846
440	20230630	121200	1270922085	2885	2885	2885	2885	0
441	20230630	121100	1270922085	2885	2885	2885	2885	105
442	20230630	121000	1270619160	2885	2885	2885	2885	0
443	20230630	120900	1270619160	2885	2885	2885	2885	0
444	20230630	120800	1270619160	2885	2885	2885	2885	27
445	20230630	120700	1270541265	2885	2885	2885	2885	0
446	20230630	120600	1270541265	2885	2880	2885	2880	122
447	20230630	120500	1270189300	2870	2870	2870	2870	50
448	20230630	120400	1270045800	2870	2870	2870	2870	0
449	20230630	120300	1270045800	2870	2870	2870	2870	100
450	20230630	120200	1269758800	2865	2885	2885	2865	1701
451	20230630	120100	1264883625	2885	2885	2885	2885	16
452	20230630	120000	1264837465	2885	2885	2885	2885	3
453	20230630	115900	1264828810	2885	2885	2885	2885	16
454	20230630	115800	1264782650	2890	2890	2890	2890	1
455	20230630	115700	1264779760	2890	2885	2890	2885	156
456	20230630	115600	1264328935	2885	2885	2885	2885	81
457	20230630	115500	1264095250	2885	2885	2885	2885	21
458	20230630	115400	1264034665	2885	2885	2885	2885	0
459	20230630	115300	1264034665	2885	2885	2885	2885	1
460	20230630	115200	1264031780	2885	2885	2885	2885	0
461	20230630	115100	1264031780	2885	2860	2885	2860	8727
462	20230630	115000	1238972260	2860	2860	2860	2860	14
463	20230630	114900	1238932220	2865	2865	2865	2865	128
464	20230630	114800	1238565500	2865	2865	2865	2865	119
465	20230630	114700	1238224565	2865	2865	2865	2865	509
466	20230630	114600	1236766280	2870	2870	2870	2870	0
467	20230630	114500	1236766280	2870	2865	2870	2865	267
468	20230630	114400	1236000435	2865	2865	2865	2865	11
469	20230630	114300	1235968920	2865	2865	2865	2865	100
470	20230630	114200	1235682420	2870	2865	2870	2860	1322
471	20230630	114100	1231892630	2870	2870	2870	2860	3060
472	20230630	114000	1223120430	2870	2865	2870	2860	568
473	20230630	113900	1221495135	2870	2865	2870	2865	21
474	20230630	113800	1221434965	2865	2865	2865	2865	4547
475	20230630	113700	1208407810	2865	2865	2865	2865	340
476	20230630	113600	1207433710	2880	2880	2880	2880	11
477	20230630	113500	1207402030	2880	2880	2880	2880	32
478	20230630	113400	1207309870	2880	2880	2880	2880	0
479	20230630	113300	1207309870	2880	2880	2880	2880	0
480	20230630	113200	1207309870	2880	2870	2880	2870	1369
481	20230630	113100	1203380830	2880	2880	2880	2880	17
482	20230630	113000	1203331870	2880	2880	2880	2880	9
483	20230630	112900	1203305950	2880	2880	2880	2880	10
484	20230630	112800	1203277150	2880	2880	2880	2870	1959
485	20230630	112700	1197648525	2880	2880	2880	2880	65
486	20230630	112600	1197461325	2890	2890	2890	2890	108
487	20230630	112500	1197149205	2890	2890	2890	2890	0
488	20230630	112400	1197149205	2890	2880	2890	2880	2
489	20230630	112300	1197143435	2890	2890	2890	2890	692
490	20230630	112200	1195143555	2885	2890	2890	2885	975
491	20230630	112100	1192326305	2890	2885	2890	2885	2
492	20230630	112000	1192320530	2890	2890	2890	2890	2
493	20230630	111900	1192314750	2900	2900	2900	2900	1631
494	20230630	111800	1187584850	2900	2900	2900	2900	1
495	20230630	111700	1187581950	2900	2900	2900	2900	55
496	20230630	111600	1187422450	2900	2880	2900	2880	58
497	20230630	111500	1187255390	2880	2880	2880	2880	2000
498	20230630	111400	1181495390	2880	2900	2900	2880	3000
499	20230630	111300	1172849535	2880	2905	2905	2880	5825
500	20230630	111200	1156030275	2910	2910	2910	2910	102
501	20230630	111100	1155733455	2910	2910	2910	2910	100
502	20230630	111000	1155442455	2900	2900	2900	2900	400
503	20230630	110900	1154282455	2900	2900	2900	2900	381
504	20230630	110800	1153177555	2900	2905	2905	2900	915
505	20230630	110700	1150524045	2910	2900	2910	2900	292
506	20230630	110600	1149677045	2900	2900	2900	2900	0
507	20230630	110500	1149677045	2900	2900	2900	2900	1398
508	20230630	110400	1145622845	2910	2910	2910	2910	10
509	20230630	110300	1145593745	2910	2910	2910	2910	15
510	20230630	110200	1145550095	2910	2900	2920	2900	874
511	20230630	110100	1143006335	2910	2910	2910	2910	378
512	20230630	110000	1141906355	2900	2890	2900	2890	930
513	20230630	105900	1139216855	2885	2880	2885	2880	282
514	20230630	105800	1138403645	2875	2885	2885	2875	1192
515	20230630	105700	1134970190	2885	2885	2885	2885	500
516	20230630	105600	1133527690	2885	2885	2885	2885	51
517	20230630	105500	1133380555	2885	2880	2885	2875	472
518	20230630	105400	1132023540	2880	2885	2885	2880	58
519	20230630	105300	1131856245	2875	2885	2905	2875	2669
520	20230630	105200	1124171920	2910	2905	2910	2885	511
521	20230630	105100	1122697460	2905	2885	2905	2885	137
522	20230630	105000	1122300850	2885	2890	2890	2885	635
523	20230630	104900	1120466375	2905	2905	2905	2905	101
524	20230630	104800	1120172970	2910	2910	2910	2910	0
525	20230630	104700	1120172970	2910	2905	2910	2905	10
526	20230630	104600	1120143880	2910	2910	2910	2890	490
527	20230630	104500	1118727310	2910	2910	2910	2910	0
528	20230630	104400	1118727310	2910	2900	2910	2900	305
529	20230630	104300	1117842800	2900	2900	2900	2900	73
530	20230630	104200	1117631100	2900	2900	2900	2900	0
531	20230630	104100	1117631100	2900	2880	2900	2880	1583
532	20230630	104000	1113071375	2885	2890	2900	2885	1981
533	20230630	103900	1107349985	2900	2900	2900	2900	1
534	20230630	103800	1107347085	2885	2900	2900	2885	434
535	20230630	103700	1106093135	2900	2885	2900	2885	320
536	20230630	103600	1105168330	2880	2885	2885	2880	100
537	20230630	103500	1104880235	2880	2880	2880	2880	0
538	20230630	103400	1104880235	2880	2880	2880	2880	0
539	20230630	103300	1104880235	2880	2885	2885	2880	689
540	20230630	103200	1102895875	2885	2890	2890	2885	32
541	20230630	103100	1102803435	2890	2890	2890	2890	79
542	20230630	103000	1102575125	2880	2895	2895	2880	1319
543	20230630	102900	1098768465	2895	2905	2905	2895	6325
544	20230630	102800	1080432025	2910	2910	2910	2910	2308
545	20230630	102700	1073715745	2920	2920	2920	2920	10
546	20230630	102600	1073686545	2910	2915	2915	2910	405
547	20230630	102500	1072506315	2915	2915	2915	2915	50
548	20230630	102400	1072360565	2910	2920	2920	2910	800
549	20230630	102300	1070027540	2910	2915	2915	2910	550
550	20230630	102200	1068426925	2925	2920	2925	2920	122
551	20230630	102100	1068070425	2910	2910	2910	2910	235
552	20230630	102000	1067386575	2915	2915	2915	2915	2
553	20230630	101900	1067380745	2915	2915	2915	2915	252
554	20230630	101800	1066646165	2915	2920	2920	2915	63
555	20230630	101700	1066462445	2920	2915	2920	2915	40
556	20230630	101600	1066345795	2920	2920	2920	2920	16
557	20230630	101500	1066299075	2920	2920	2920	2920	0
558	20230630	101400	1066299075	2920	2920	2920	2920	576
559	20230630	101300	1064617155	2920	2910	2920	2910	774
560	20230630	101200	1062357845	2910	2905	2910	2900	493
561	20230630	101100	1060924210	2910	2910	2910	2910	6
562	20230630	101000	1060906750	2910	2910	2920	2900	845
563	20230630	100900	1058449205	2910	2910	2910	2910	241
564	20230630	100800	1057747895	2915	2915	2915	2915	0
565	20230630	100700	1057747895	2915	2915	2915	2915	606
566	20230630	100600	1055981405	2920	2920	2920	2920	550
567	20230630	100500	1054375405	2920	2920	2920	2920	0
568	20230630	100400	1054375405	2920	2930	2930	2920	342
569	20230630	100300	1053375655	2930	2930	2930	2930	50
570	20230630	100200	1053229155	2935	2920	2935	2920	11
571	20230630	100100	1053196960	2935	2920	2935	2920	1070
572	20230630	100000	1050071510	2900	2935	2935	2900	1001
573	20230630	095900	1047148060	2940	2925	2940	2925	1793
574	20230630	095800	1041885425	2920	2930	2930	2920	292
575	20230630	095700	1041029875	2915	2925	2925	2910	1209
576	20230630	095600	1037498465	2925	2900	2925	2900	3846
577	20230630	095500	1026298050	2900	2900	2900	2900	1620
578	20230630	095400	1021600050	2900	2900	2910	2900	626
579	20230630	095300	1019784590	2900	2895	2900	2895	703
580	20230630	095200	1017746390	2880	2880	2880	2880	485
581	20230630	095100	1016349590	2900	2900	2900	2900	215
582	20230630	095000	1015726090	2895	2895	2895	2895	466
583	20230630	094900	1014377020	2895	2900	2900	2875	1128
584	20230630	094800	1011123615	2910	2885	2910	2875	3493
585	20230630	094700	1001014110	2880	2880	2880	2880	50
586	20230630	094600	1000870110	2880	2890	2890	2880	1480
587	20230630	094500	996602490	2890	2890	2890	2890	13
588	20230630	094400	996564920	2900	2900	2900	2890	703
589	20230630	094300	994533220	2890	2925	2925	2890	12123
590	20230630	094200	959169510	2940	2930	2940	2925	1008
591	20230630	094100	956216060	2930	2920	2930	2920	1760
592	20230630	094000	951069105	2920	2905	2925	2905	6028
593	20230630	093900	933527015	2920	2885	2930	2885	2644
594	20230630	093800	925824720	2885	2920	2920	2885	6477
595	20230630	093700	907094565	2925	2885	2925	2885	12767
596	20230630	093600	870099805	2885	2890	2890	2860	1570
597	20230630	093500	865576955	2890	2815	2900	2815	12955
598	20230630	093400	828778090	2810	2785	2810	2780	8576
599	20230630	093300	804797375	2780	2730	2780	2730	7434
600	20230630	093200	784272610	2725	2725	2750	2720	12012
601	20230630	093100	751493620	2715	2710	2725	2710	2935
602	20230630	093000	743523115	2715	2695	2715	2655	10194
603	20230630	092900	716114100	2700	2675	2700	2670	7623
604	20230630	092800	695668160	2665	2695	2700	2665	12334
605	20230630	092700	662585420	2700	2700	2705	2695	7073
606	20230630	092600	643489085	2700	2720	2730	2700	6411
607	20230630	092500	626151675	2700	2745	2745	2700	16147
608	20230630	092400	582364015	2750	2765	2770	2730	6707
609	20230630	092300	563920720	2765	2735	2765	2725	15727
610	20230630	092200	520826375	2735	2730	2745	2725	4798
611	20230630	092100	507702625	2730	2700	2740	2700	15365
612	20230630	092000	465777960	2695	2680	2710	2640	20305
613	20230630	091900	411526225	2715	2770	2775	2655	27689
614	20230630	091800	336220010	2765	2760	2765	2760	8998
615	20230630	091700	311381910	2755	2755	2755	2755	0
616	20230630	091600	311381910	2755	2830	2840	2755	29700
617	20230630	091500	228829395	2805	2855	2860	2805	6176
618	20230630	091400	211374075	2860	2885	2910	2850	5856
619	20230630	091300	194587775	2915	2925	2925	2885	8465
620	20230630	091200	170067240	2925	2915	2930	2905	4152
621	20230630	091100	157988160	2930	2945	2955	2920	3681
622	20230630	091000	147209245	2955	2930	2955	2930	62
623	20230630	090900	147027330	2930	2920	2930	2920	6038
624	20230630	090800	129346360	2920	2915	2930	2915	2254
625	20230630	090700	122757480	2920	2925	2930	2920	1736
626	20230630	090600	117687125	2935	2940	2955	2925	1607
627	20230630	090500	112974065	2955	2980	2980	2950	1090
628	20230630	090400	109746665	2980	2960	2980	2955	2130
629	20230630	090300	103442445	2980	2980	2980	2970	551
630	20230630	090200	101803465	2990	2990	2990	2930	9145
631	20230630	090100	74599145	2990	2990	3000	2920	10210
632	20230630	090000	44414800	3000	3060	3060	2990	14568