KissMeData/305090/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	203800	1786187330	7960	7960	7960	7960	3005
3	20230626	203700	1786187330	7960	7960	7960	7960	0
4	20230626	203600	1786187330	7960	7960	7960	7960	0
5	20230626	203500	1786187330	7960	7960	7960	7960	0
6	20230626	203400	1786187330	7960	7960	7960	7960	0
7	20230626	203300	1786187330	7960	7960	7960	7960	0
8	20230626	203200	1786187330	7960	7960	7960	7960	0
9	20230626	203100	1786187330	7960	7960	7960	7960	0
10	20230626	203000	1786187330	7960	7960	7960	7960	0
11	20230626	202900	1786187330	7960	7960	7960	7960	0
12	20230626	202800	1786187330	7960	7960	7960	7960	0
13	20230626	202700	1786187330	7960	7960	7960	7960	0
14	20230626	202600	1786187330	7960	7960	7960	7960	0
15	20230626	202500	1786187330	7960	7960	7960	7960	0
16	20230626	202400	1786187330	7960	7960	7960	7960	0
17	20230626	202300	1786187330	7960	7960	7960	7960	0
18	20230626	202200	1786187330	7960	7960	7960	7960	0
19	20230626	202100	1786187330	7960	7960	7960	7960	0
20	20230626	202000	1786187330	7960	7960	7960	7960	0
21	20230626	201900	1786187330	7960	7960	7960	7960	0
22	20230626	201800	1786187330	7960	7960	7960	7960	0
23	20230626	201700	1786187330	7960	7960	7960	7960	0
24	20230626	201600	1786187330	7960	7960	7960	7960	0
25	20230626	201500	1786187330	7960	7960	7960	7960	0
26	20230626	201400	1786187330	7960	7960	7960	7960	0
27	20230626	201300	1786187330	7960	7960	7960	7960	0
28	20230626	201200	1786187330	7960	7960	7960	7960	0
29	20230626	201100	1786187330	7960	7960	7960	7960	0
30	20230626	201000	1786187330	7960	7960	7960	7960	0
31	20230626	200900	1786187330	7960	7960	7960	7960	0
32	20230626	200800	1786187330	7960	7960	7960	7960	3005
33	20230626	200700	1786187330	7960	7960	7960	7960	0
34	20230626	200600	1786187330	7960	7960	7960	7960	0
35	20230626	200500	1786187330	7960	7960	7960	7960	0
36	20230626	200400	1786187330	7960	7960	7960	7960	0
37	20230626	200300	1786187330	7960	7960	7960	7960	0
38	20230626	200200	1786187330	7960	7960	7960	7960	0
39	20230626	200100	1786187330	7960	7960	7960	7960	0
40	20230626	200000	1786187330	7960	7960	7960	7960	0
41	20230626	195900	1786187330	7960	7960	7960	7960	0
42	20230626	195800	1786187330	7960	7960	7960	7960	0
43	20230626	195700	1786187330	7960	7960	7960	7960	0
44	20230626	195600	1786187330	7960	7960	7960	7960	0
45	20230626	195500	1786187330	7960	7960	7960	7960	0
46	20230626	195400	1786187330	7960	7960	7960	7960	0
47	20230626	195300	1786187330	7960	7960	7960	7960	0
48	20230626	195200	1786187330	7960	7960	7960	7960	0
49	20230626	195100	1786187330	7960	7960	7960	7960	0
50	20230626	195000	1786187330	7960	7960	7960	7960	0
51	20230626	194900	1786187330	7960	7960	7960	7960	0
52	20230626	194800	1786187330	7960	7960	7960	7960	0
53	20230626	194700	1786187330	7960	7960	7960	7960	0
54	20230626	194600	1786187330	7960	7960	7960	7960	0
55	20230626	194500	1786187330	7960	7960	7960	7960	0
56	20230626	194400	1786187330	7960	7960	7960	7960	0
57	20230626	194300	1786187330	7960	7960	7960	7960	0
58	20230626	194200	1786187330	7960	7960	7960	7960	0
59	20230626	194100	1786187330	7960	7960	7960	7960	0
60	20230626	194000	1786187330	7960	7960	7960	7960	0
61	20230626	193900	1786187330	7960	7960	7960	7960	0
62	20230626	193800	1786187330	7960	7960	7960	7960	3005
63	20230626	193700	1786187330	7960	7960	7960	7960	0
64	20230626	193600	1786187330	7960	7960	7960	7960	0
65	20230626	193500	1786187330	7960	7960	7960	7960	0
66	20230626	193400	1786187330	7960	7960	7960	7960	0
67	20230626	193300	1786187330	7960	7960	7960	7960	0
68	20230626	193200	1786187330	7960	7960	7960	7960	0
69	20230626	193100	1786187330	7960	7960	7960	7960	0
70	20230626	193000	1786187330	7960	7960	7960	7960	0
71	20230626	192900	1786187330	7960	7960	7960	7960	0
72	20230626	192800	1786187330	7960	7960	7960	7960	0
73	20230626	192700	1786187330	7960	7960	7960	7960	0
74	20230626	192600	1786187330	7960	7960	7960	7960	0
75	20230626	192500	1786187330	7960	7960	7960	7960	0
76	20230626	192400	1786187330	7960	7960	7960	7960	0
77	20230626	192300	1786187330	7960	7960	7960	7960	0
78	20230626	192200	1786187330	7960	7960	7960	7960	0
79	20230626	192100	1786187330	7960	7960	7960	7960	0
80	20230626	192000	1786187330	7960	7960	7960	7960	0
81	20230626	191900	1786187330	7960	7960	7960	7960	0
82	20230626	191800	1786187330	7960	7960	7960	7960	0
83	20230626	191700	1786187330	7960	7960	7960	7960	0
84	20230626	191600	1786187330	7960	7960	7960	7960	0
85	20230626	191500	1786187330	7960	7960	7960	7960	0
86	20230626	191400	1786187330	7960	7960	7960	7960	0
87	20230626	191300	1786187330	7960	7960	7960	7960	0
88	20230626	191200	1786187330	7960	7960	7960	7960	0
89	20230626	191100	1786187330	7960	7960	7960	7960	0
90	20230626	191000	1786187330	7960	7960	7960	7960	0
91	20230626	190900	1786187330	7960	7960	7960	7960	0
92	20230626	190800	1786187330	7960	7960	7960	7960	3005
93	20230626	190700	1786187330	7960	7960	7960	7960	0
94	20230626	190600	1786187330	7960	7960	7960	7960	0
95	20230626	190500	1786187330	7960	7960	7960	7960	0
96	20230626	190400	1786187330	7960	7960	7960	7960	0
97	20230626	190300	1786187330	7960	7960	7960	7960	0
98	20230626	190200	1786187330	7960	7960	7960	7960	0
99	20230626	190100	1786187330	7960	7960	7960	7960	0
100	20230626	190000	1786187330	7960	7960	7960	7960	0
101	20230626	185900	1786187330	7960	7960	7960	7960	0
102	20230626	185800	1786187330	7960	7960	7960	7960	0
103	20230626	185700	1786187330	7960	7960	7960	7960	0
104	20230626	185600	1786187330	7960	7960	7960	7960	0
105	20230626	185500	1786187330	7960	7960	7960	7960	0
106	20230626	185400	1786187330	7960	7960	7960	7960	0
107	20230626	185300	1786187330	7960	7960	7960	7960	0
108	20230626	185200	1786187330	7960	7960	7960	7960	0
109	20230626	185100	1786187330	7960	7960	7960	7960	0
110	20230626	185000	1786187330	7960	7960	7960	7960	0
111	20230626	184900	1786187330	7960	7960	7960	7960	0
112	20230626	184800	1786187330	7960	7960	7960	7960	0
113	20230626	184700	1786187330	7960	7960	7960	7960	0
114	20230626	184600	1786187330	7960	7960	7960	7960	0
115	20230626	184500	1786187330	7960	7960	7960	7960	0
116	20230626	184400	1786187330	7960	7960	7960	7960	0
117	20230626	184300	1786187330	7960	7960	7960	7960	0
118	20230626	184200	1786187330	7960	7960	7960	7960	0
119	20230626	184100	1786187330	7960	7960	7960	7960	0
120	20230626	184000	1786187330	7960	7960	7960	7960	0
121	20230626	183900	1786187330	7960	7960	7960	7960	0
122	20230626	183800	1786187330	7960	7960	7960	7960	3005
123	20230626	183700	1786187330	7960	7960	7960	7960	0
124	20230626	183600	1786187330	7960	7960	7960	7960	0
125	20230626	183500	1786187330	7960	7960	7960	7960	0
126	20230626	183400	1786187330	7960	7960	7960	7960	0
127	20230626	183300	1786187330	7960	7960	7960	7960	0
128	20230626	183200	1786187330	7960	7960	7960	7960	0
129	20230626	183100	1786187330	7960	7960	7960	7960	0
130	20230626	183000	1786187330	7960	7960	7960	7960	0
131	20230626	182900	1786187330	7960	7960	7960	7960	0
132	20230626	182800	1786187330	7960	7960	7960	7960	0
133	20230626	182700	1786187330	7960	7960	7960	7960	0
134	20230626	182600	1786187330	7960	7960	7960	7960	0
135	20230626	182500	1786187330	7960	7960	7960	7960	0
136	20230626	182400	1786187330	7960	7960	7960	7960	0
137	20230626	182300	1786187330	7960	7960	7960	7960	0
138	20230626	182200	1786187330	7960	7960	7960	7960	0
139	20230626	182100	1786187330	7960	7960	7960	7960	0
140	20230626	182000	1786187330	7960	7960	7960	7960	0
141	20230626	181900	1786187330	7960	7960	7960	7960	0
142	20230626	181800	1786187330	7960	7960	7960	7960	0
143	20230626	181700	1786187330	7960	7960	7960	7960	0
144	20230626	181600	1786187330	7960	7960	7960	7960	0
145	20230626	181500	1786187330	7960	7960	7960	7960	0
146	20230626	181400	1786187330	7960	7960	7960	7960	0
147	20230626	181300	1786187330	7960	7960	7960	7960	0
148	20230626	181200	1786187330	7960	7960	7960	7960	0
149	20230626	181100	1786187330	7960	7960	7960	7960	0
150	20230626	181000	1786187330	7960	7960	7960	7960	0
151	20230626	180900	1786187330	7960	7960	7960	7960	0
152	20230626	180800	1786187330	7960	7960	7960	7960	3005
153	20230626	180700	1786187330	7960	7960	7960	7960	0
154	20230626	180600	1786187330	7960	7960	7960	7960	0
155	20230626	180500	1786187330	7960	7960	7960	7960	0
156	20230626	180400	1786187330	7960	7960	7960	7960	0
157	20230626	180300	1786187330	7960	7960	7960	7960	0
158	20230626	180200	1786187330	7960	7960	7960	7960	0
159	20230626	180100	1786187330	7960	7960	7960	7960	0
160	20230626	180000	1786187330	7960	7960	7960	7960	0
161	20230626	175900	1786187330	7960	7960	7960	7960	0
162	20230626	175800	1786187330	7960	7960	7960	7960	0
163	20230626	175700	1786187330	7960	7960	7960	7960	0
164	20230626	175600	1786187330	7960	7960	7960	7960	0
165	20230626	175500	1786187330	7960	7960	7960	7960	0
166	20230626	175400	1786187330	7960	7960	7960	7960	0
167	20230626	175300	1786187330	7960	7960	7960	7960	0
168	20230626	175200	1786187330	7960	7960	7960	7960	0
169	20230626	175100	1786187330	7960	7960	7960	7960	0
170	20230626	175000	1786187330	7960	7960	7960	7960	0
171	20230626	174900	1786187330	7960	7960	7960	7960	0
172	20230626	174800	1786187330	7960	7960	7960	7960	0
173	20230626	174700	1786187330	7960	7960	7960	7960	0
174	20230626	174600	1786187330	7960	7960	7960	7960	0
175	20230626	174500	1786187330	7960	7960	7960	7960	0
176	20230626	174400	1786187330	7960	7960	7960	7960	0
177	20230626	174300	1786187330	7960	7960	7960	7960	0
178	20230626	174200	1786187330	7960	7960	7960	7960	0
179	20230626	174100	1786187330	7960	7960	7960	7960	0
180	20230626	174000	1786187330	7960	7960	7960	7960	0
181	20230626	173900	1786187330	7960	7960	7960	7960	0
182	20230626	173800	1786187330	7960	7960	7960	7960	3005
183	20230626	173700	1786187330	7960	7960	7960	7960	0
184	20230626	173600	1786187330	7960	7960	7960	7960	0
185	20230626	173500	1786187330	7960	7960	7960	7960	0
186	20230626	173400	1786187330	7960	7960	7960	7960	0
187	20230626	173300	1786187330	7960	7960	7960	7960	0
188	20230626	173200	1786187330	7960	7960	7960	7960	0
189	20230626	173100	1786187330	7960	7960	7960	7960	0
190	20230626	173000	1786187330	7960	7960	7960	7960	0
191	20230626	172900	1786187330	7960	7960	7960	7960	0
192	20230626	172800	1786187330	7960	7960	7960	7960	0
193	20230626	172700	1786187330	7960	7960	7960	7960	0
194	20230626	172600	1786187330	7960	7960	7960	7960	0
195	20230626	172500	1786187330	7960	7960	7960	7960	0
196	20230626	172400	1786187330	7960	7960	7960	7960	0
197	20230626	172300	1786187330	7960	7960	7960	7960	0
198	20230626	172200	1786187330	7960	7960	7960	7960	0
199	20230626	172100	1786187330	7960	7960	7960	7960	0
200	20230626	172000	1786187330	7960	7960	7960	7960	0
201	20230626	171900	1786187330	7960	7960	7960	7960	0
202	20230626	171800	1786187330	7960	7960	7960	7960	0
203	20230626	171700	1786187330	7960	7960	7960	7960	0
204	20230626	171600	1786187330	7960	7960	7960	7960	0
205	20230626	171500	1786187330	7960	7960	7960	7960	0
206	20230626	171400	1786187330	7960	7960	7960	7960	0
207	20230626	171300	1786187330	7960	7960	7960	7960	0
208	20230626	171200	1786187330	7960	7960	7960	7960	0
209	20230626	171100	1786187330	7960	7960	7960	7960	0
210	20230626	171000	1786187330	7960	7960	7960	7960	0
211	20230626	170900	1786187330	7960	7960	7960	7960	0
212	20230626	170800	1786187330	7960	7960	7960	7960	3005
213	20230626	170700	1786187330	7960	7960	7960	7960	0
214	20230626	170600	1786187330	7960	7960	7960	7960	0
215	20230626	170500	1786187330	7960	7960	7960	7960	0
216	20230626	170400	1786187330	7960	7960	7960	7960	0
217	20230626	170300	1786187330	7960	7960	7960	7960	0
218	20230626	170200	1786187330	7960	7960	7960	7960	0
219	20230626	170100	1786187330	7960	7960	7960	7960	0
220	20230626	170000	1786187330	7960	7960	7960	7960	0
221	20230626	165900	1786187330	7960	7960	7960	7960	0
222	20230626	165800	1786187330	7960	7960	7960	7960	0
223	20230626	165700	1786187330	7960	7960	7960	7960	0
224	20230626	165600	1786187330	7960	7960	7960	7960	0
225	20230626	165500	1786187330	7960	7960	7960	7960	0
226	20230626	165400	1786187330	7960	7960	7960	7960	0
227	20230626	165300	1786187330	7960	7960	7960	7960	0
228	20230626	165200	1786187330	7960	7960	7960	7960	0
229	20230626	165100	1786187330	7960	7960	7960	7960	0
230	20230626	165000	1786187330	7960	7960	7960	7960	0
231	20230626	164900	1786187330	7960	7960	7960	7960	0
232	20230626	164800	1786187330	7960	7960	7960	7960	0
233	20230626	164700	1786187330	7960	7960	7960	7960	0
234	20230626	164600	1786187330	7960	7960	7960	7960	0
235	20230626	164500	1786187330	7960	7960	7960	7960	0
236	20230626	164400	1786187330	7960	7960	7960	7960	0
237	20230626	164300	1786187330	7960	7960	7960	7960	0
238	20230626	164200	1786187330	7960	7960	7960	7960	0
239	20230626	164100	1786187330	7960	7960	7960	7960	0
240	20230626	164000	1786187330	7960	7960	7960	7960	0
241	20230626	163900	1786187330	7960	7960	7960	7960	0
242	20230626	163800	1786187330	7960	7960	7960	7960	3005
243	20230626	163700	1786187330	7960	7960	7960	7960	0
244	20230626	163600	1786187330	7960	7960	7960	7960	0
245	20230626	163500	1786187330	7960	7960	7960	7960	0
246	20230626	163400	1786187330	7960	7960	7960	7960	0
247	20230626	163300	1786187330	7960	7960	7960	7960	0
248	20230626	163200	1786187330	7960	7960	7960	7960	0
249	20230626	163100	1786187330	7960	7960	7960	7960	0
250	20230626	163000	1786187330	7960	7960	7960	7960	0
251	20230626	162900	1786187330	7960	7960	7960	7960	0
252	20230626	162800	1786187330	7960	7960	7960	7960	0
253	20230626	162700	1786187330	7960	7960	7960	7960	0
254	20230626	162600	1786187330	7960	7960	7960	7960	0
255	20230626	162500	1786187330	7960	7960	7960	7960	0
256	20230626	162400	1786187330	7960	7960	7960	7960	0
257	20230626	162300	1786187330	7960	7960	7960	7960	0
258	20230626	162200	1786187330	7960	7960	7960	7960	0
259	20230626	162100	1786187330	7960	7960	7960	7960	0
260	20230626	162000	1786187330	7960	7960	7960	7960	0
261	20230626	161900	1786187330	7960	7960	7960	7960	0
262	20230626	161800	1786187330	7960	7960	7960	7960	0
263	20230626	161700	1786187330	7960	7960	7960	7960	0
264	20230626	161600	1786187330	7960	7960	7960	7960	0
265	20230626	161500	1786187330	7960	7960	7960	7960	0
266	20230626	161400	1786187330	7960	7960	7960	7960	0
267	20230626	161300	1786187330	7960	7960	7960	7960	0
268	20230626	161200	1786187330	7960	7960	7960	7960	0
269	20230626	161100	1786187330	7960	7960	7960	7960	0
270	20230626	161000	1786187330	7960	7960	7960	7960	0
271	20230626	160900	1786187330	7960	7960	7960	7960	0
272	20230626	160800	1786187330	7960	7960	7960	7960	3005
273	20230626	160700	1786187330	7960	7960	7960	7960	0
274	20230626	160600	1786187330	7960	7960	7960	7960	0
275	20230626	160500	1786187330	7960	7960	7960	7960	0
276	20230626	160400	1786187330	7960	7960	7960	7960	0
277	20230626	160300	1786187330	7960	7960	7960	7960	0
278	20230626	160200	1786187330	7960	7960	7960	7960	0
279	20230626	160100	1786187330	7960	7960	7960	7960	0
280	20230626	160000	1786187330	7960	7960	7960	7960	0
281	20230626	155900	1786187330	7960	7960	7960	7960	0
282	20230626	155800	1786187330	7960	7960	7960	7960	0
283	20230626	155700	1786187330	7960	7960	7960	7960	0
284	20230626	155600	1786187330	7960	7960	7960	7960	0
285	20230626	155500	1786187330	7960	7960	7960	7960	0
286	20230626	155400	1786187330	7960	7960	7960	7960	0
287	20230626	155300	1786187330	7960	7960	7960	7960	0
288	20230626	155200	1786187330	7960	7960	7960	7960	0
289	20230626	155100	1786187330	7960	7960	7960	7960	0
290	20230626	155000	1786187330	7960	7960	7960	7960	0
291	20230626	154900	1786187330	7960	7960	7960	7960	0
292	20230626	154800	1786187330	7960	7960	7960	7960	0
293	20230626	154700	1786187330	7960	7960	7960	7960	0
294	20230626	154600	1786187330	7960	7960	7960	7960	0
295	20230626	154500	1786187330	7960	7960	7960	7960	0
296	20230626	154400	1786187330	7960	7960	7960	7960	0
297	20230626	154300	1786187330	7960	7960	7960	7960	0
298	20230626	154200	1786187330	7960	7960	7960	7960	0
299	20230626	154100	1786187330	7960	7960	7960	7960	0
300	20230626	154000	1786187330	7960	7960	7960	7960	0
301	20230626	153900	1786187330	7960	7960	7960	7960	0
302	20230626	153800	1786187330	7960	7960	7960	7960	3005
303	20230626	153700	1786187330	7960	7960	7960	7960	0
304	20230626	153600	1786187330	7960	7960	7960	7960	0
305	20230626	153500	1786187330	7960	7960	7960	7960	0
306	20230626	153400	1786187330	7960	7960	7960	7960	0
307	20230626	153300	1786187330	7960	7960	7960	7960	0
308	20230626	153200	1786187330	7960	7960	7960	7960	0
309	20230626	153100	1786187330	7960	7960	7960	7960	0
310	20230626	153000	1786187330	7960	7960	7960	7960	3005
311	20230626	152900	1762267530	7970	7970	7970	7970	0
312	20230626	152800	1762267530	7970	7970	7970	7970	0
313	20230626	152700	1762267530	7970	7970	7970	7970	0
314	20230626	152600	1762267530	7970	7970	7970	7970	0
315	20230626	152500	1762267530	7970	7970	7970	7970	0
316	20230626	152400	1762267530	7970	7970	7970	7970	0
317	20230626	152300	1762267530	7970	7970	7970	7970	0
318	20230626	152200	1762267530	7970	7970	7970	7970	0
319	20230626	152100	1762267530	7970	7970	7970	7970	0
320	20230626	152000	1762267530	7970	7970	7970	7970	0
321	20230626	151900	1762267530	7970	7960	7970	7930	211
322	20230626	151800	1760587850	7910	7930	7930	7910	335
323	20230626	151700	1757937950	7930	7930	7930	7930	1
324	20230626	151600	1757930020	7970	7940	7970	7930	517
325	20230626	151500	1753830110	7940	7970	7970	7940	1320
326	20230626	151400	1743310310	7970	7970	7970	7970	5
327	20230626	151300	1743270460	7970	7970	7970	7970	0
328	20230626	151200	1743270460	7970	7970	7970	7970	0
329	20230626	151100	1743270460	7970	7970	7970	7970	0
330	20230626	151000	1743270460	7970	7970	7970	7970	0
331	20230626	150900	1743270460	7970	7970	7970	7970	5
332	20230626	150800	1743230610	7940	7940	7940	7940	0
333	20230626	150700	1743230610	7940	7940	7940	7940	0
334	20230626	150600	1743230610	7940	7940	7940	7940	14
335	20230626	150500	1743119450	7950	7950	7950	7950	20
336	20230626	150400	1742960450	7970	7970	7970	7970	0
337	20230626	150300	1742960450	7970	7980	7980	7950	59
338	20230626	150200	1742490670	7990	7990	7990	7990	0
339	20230626	150100	1742490670	7990	7970	7990	7970	742
340	20230626	150000	1736571040	7970	7990	7990	7970	42
341	20230626	145900	1736235920	7990	7990	7990	7990	294
342	20230626	145800	1733886860	7990	7990	7990	7990	171
343	20230626	145700	1732520570	7990	7990	7990	7990	293
344	20230626	145600	1730179500	7950	7980	7980	7950	382
345	20230626	145500	1727133810	7980	7980	7980	7980	147
346	20230626	145400	1725960750	7980	7980	7980	7980	293
347	20230626	145300	1723622610	7980	7980	7980	7980	157
348	20230626	145200	1722369750	7940	7980	7980	7940	409
349	20230626	145100	1719110530	7980	7980	7980	7950	339
350	20230626	145000	1716411040	7960	7990	7990	7960	504
351	20230626	144900	1712391720	7990	7990	7990	7990	160
352	20230626	144800	1711113320	7990	7990	7990	7990	294
353	20230626	144700	1708764260	7990	7990	7990	7990	298
354	20230626	144600	1706383240	7960	7960	7960	7950	335
355	20230626	144500	1703717990	7970	7990	7990	7970	752
356	20230626	144400	1697718690	7970	7990	7990	7970	338
357	20230626	144300	1695021890	8000	8000	8000	8000	293
358	20230626	144200	1692677890	8000	8000	8000	8000	147
359	20230626	144100	1691501890	8000	8000	8000	8000	293
360	20230626	144000	1689157890	8000	7990	8000	7990	286
361	20230626	143900	1686872650	7990	7970	7990	7970	288
362	20230626	143800	1684574150	7940	7990	7990	7940	810
363	20230626	143700	1678116140	7990	7990	7990	7990	293
364	20230626	143600	1675775070	7990	7950	7990	7950	304
365	20230626	143500	1673349030	7950	7970	7980	7950	544
366	20230626	143400	1669015580	8020	8020	8020	8020	293
367	20230626	143300	1666665720	8010	8010	8010	8010	147
368	20230626	143200	1665488250	8000	7970	8000	7970	374
369	20230626	143100	1662502990	7970	8010	8010	7960	338
370	20230626	143000	1659803480	8010	8080	8080	8000	415
371	20230626	142900	1656468180	8080	8080	8080	8080	147
372	20230626	142800	1655280420	8080	8090	8140	8030	926
373	20230626	142700	1647805590	8010	8010	8010	8010	1
374	20230626	142600	1647797580	8010	8010	8010	8010	1
375	20230626	142500	1647789570	8000	8000	8000	8000	0
376	20230626	142400	1647789570	8000	8000	8000	8000	101
377	20230626	142300	1646981570	8130	7970	8130	7970	250
378	20230626	142200	1644971130	7940	7940	7940	7940	0
379	20230626	142100	1644971130	7940	7940	7940	7940	0
380	20230626	142000	1644971130	7940	7940	7940	7940	0
381	20230626	141900	1644971130	7940	7940	7940	7940	0
382	20230626	141800	1644971130	7940	8100	8100	7940	286
383	20230626	141700	1642689130	8170	8170	8170	8170	0
384	20230626	141600	1642689130	8170	7980	8170	7980	5000
385	20230626	141500	1602510920	7990	7900	7990	7900	3000
386	20230626	141400	1578665840	7900	7900	7900	7900	0
387	20230626	141300	1578665840	7900	7900	7900	7900	0
388	20230626	141200	1578665840	7900	7900	7900	7900	0
389	20230626	141100	1578665840	7900	7900	7900	7900	1
390	20230626	141000	1578657940	7900	7900	7900	7900	0
391	20230626	140900	1578657940	7900	7900	7900	7900	0
392	20230626	140800	1578657940	7900	7900	7900	7900	10
393	20230626	140700	1578578940	7920	7920	7920	7920	0
394	20230626	140600	1578578940	7920	7920	7920	7920	0
395	20230626	140500	1578578940	7920	7920	7920	7920	0
396	20230626	140400	1578578940	7920	7890	7920	7890	200
397	20230626	140300	1576995750	7910	7910	7910	7910	0
398	20230626	140200	1576995750	7910	7910	7910	7910	0
399	20230626	140100	1576995750	7910	7910	7910	7910	0
400	20230626	140000	1576995750	7910	7840	7910	7840	3
401	20230626	135900	1576972160	7820	7820	7820	7820	1
402	20230626	135800	1576964340	7930	7930	7930	7930	100
403	20230626	135700	1576171340	7930	7850	7930	7850	1000
404	20230626	135600	1568272410	7860	7860	7860	7860	0
405	20230626	135500	1568272410	7860	7860	7860	7860	6
406	20230626	135400	1568225250	7830	7840	7850	7830	502
407	20230626	135300	1564284580	7850	7850	7850	7850	12
408	20230626	135200	1564190380	7940	7940	7940	7940	0
409	20230626	135100	1564190380	7940	7960	7960	7940	201
410	20230626	135000	1562592440	7980	7860	7980	7860	3041
411	20230626	134900	1538551510	7880	7740	7880	7740	1801
412	20230626	134800	1524456200	7700	7800	7810	7700	15197
413	20230626	134700	1406929980	7800	7800	7800	7800	173
414	20230626	134600	1405580580	7810	7810	7810	7810	0
415	20230626	134500	1405580580	7810	7810	7810	7810	0
416	20230626	134400	1405580580	7810	7810	7810	7810	0
417	20230626	134300	1405580580	7810	7810	7810	7810	2
418	20230626	134200	1405564960	7800	7820	7820	7800	1632
419	20230626	134100	1392834300	7820	7820	7820	7820	106
420	20230626	134000	1392005380	7830	7830	7830	7830	1
421	20230626	133900	1391997550	7830	7830	7830	7830	2
422	20230626	133800	1391981890	7840	7840	7850	7840	3
423	20230626	133700	1391958360	7850	7840	7850	7820	103
424	20230626	133600	1391152710	7830	7880	7880	7830	39
425	20230626	133500	1390847110	7810	7850	7850	7810	3000
426	20230626	133400	1367362850	7880	7880	7880	7880	45
427	20230626	133300	1367008250	7880	7880	7880	7880	0
428	20230626	133200	1367008250	7880	7880	7880	7880	1
429	20230626	133100	1367000370	7870	7870	7870	7870	15
430	20230626	133000	1366882320	7870	7870	7870	7860	220
431	20230626	132900	1365151320	7900	7900	7900	7900	0
432	20230626	132800	1365151320	7900	7900	7900	7900	0
433	20230626	132700	1365151320	7900	7900	7900	7900	0
434	20230626	132600	1365151320	7900	7880	7900	7870	61
435	20230626	132500	1364671210	7880	7890	7890	7880	43
436	20230626	132400	1364332360	7900	7880	7900	7880	31
437	20230626	132300	1364088060	7880	7880	7880	7880	1
438	20230626	132200	1364080180	7900	7900	7900	7900	1
439	20230626	132100	1364072280	7880	7880	7880	7880	0
440	20230626	132000	1364072280	7880	7880	7880	7880	0
441	20230626	131900	1364072280	7880	7880	7880	7880	0
442	20230626	131800	1364072280	7880	7880	7880	7880	0
443	20230626	131700	1364072280	7880	7880	7880	7880	202
444	20230626	131600	1362480520	7900	7900	7900	7900	0
445	20230626	131500	1362480520	7900	7900	7900	7900	0
446	20230626	131400	1362480520	7900	7900	7900	7900	0
447	20230626	131300	1362480520	7900	7900	7900	7900	0
448	20230626	131200	1362480520	7900	7900	7900	7900	1
449	20230626	131100	1362472620	7900	7900	7900	7900	1
450	20230626	131000	1362464720	7910	7910	7910	7910	0
451	20230626	130900	1362464720	7910	7900	7910	7900	10
452	20230626	130800	1362385650	7910	7910	7910	7910	0
453	20230626	130700	1362385650	7910	7910	7910	7910	0
454	20230626	130600	1362385650	7910	7910	7910	7910	0
455	20230626	130500	1362385650	7910	7910	7910	7910	0
456	20230626	130400	1362385650	7910	7910	7910	7880	515
457	20230626	130300	1358327110	7910	7910	7910	7890	29
458	20230626	130200	1358098150	7920	7900	7920	7900	2216
459	20230626	130100	1340591720	7900	7890	7900	7890	323
460	20230626	130000	1338043210	7890	7890	7890	7890	0
461	20230626	125900	1338043210	7890	7860	7890	7860	181
462	20230626	125800	1336620490	7890	7860	7890	7860	194
463	20230626	125700	1335095590	7850	7840	7850	7840	343
464	20230626	125600	1332403440	7840	7840	7840	7840	27
465	20230626	125500	1332191760	7840	7840	7840	7840	0
466	20230626	125400	1332191760	7840	7840	7840	7840	23
467	20230626	125300	1332011440	7840	7840	7840	7840	500
468	20230626	125200	1328091440	7840	7840	7840	7840	1
469	20230626	125100	1328083600	7830	7830	7830	7830	5
470	20230626	125000	1328044450	7830	7830	7830	7830	10
471	20230626	124900	1327966150	7840	7840	7840	7840	10
472	20230626	124800	1327887750	7830	7810	7830	7810	388
473	20230626	124700	1324856960	7810	7810	7810	7810	0
474	20230626	124600	1324856960	7810	7810	7810	7810	0
475	20230626	124500	1324856960	7810	7810	7820	7800	106
476	20230626	124400	1324029210	7810	7810	7810	7810	3
477	20230626	124300	1324005780	7820	7820	7820	7820	0
478	20230626	124200	1324005780	7820	7820	7820	7820	0
479	20230626	124100	1324005780	7820	7820	7820	7820	4
480	20230626	124000	1323974500	7820	7820	7820	7820	1
481	20230626	123900	1323966680	7820	7820	7820	7820	104
482	20230626	123800	1323153400	7810	7810	7810	7810	534
483	20230626	123700	1318982860	7820	7820	7820	7820	10
484	20230626	123600	1318904660	7820	7820	7820	7820	0
485	20230626	123500	1318904660	7820	7820	7820	7820	0
486	20230626	123400	1318904660	7820	7820	7820	7820	20
487	20230626	123300	1318748260	7820	7820	7820	7820	0
488	20230626	123200	1318748260	7820	7820	7820	7820	11
489	20230626	123100	1318662240	7820	7810	7820	7810	130
490	20230626	123000	1317645940	7820	7810	7820	7810	621
491	20230626	122900	1312791730	7820	7820	7820	7820	0
492	20230626	122800	1312791730	7820	7820	7820	7820	0
493	20230626	122700	1312791730	7820	7820	7820	7810	249
494	20230626	122600	1310845050	7820	7820	7820	7820	0
495	20230626	122500	1310845050	7820	7820	7820	7820	0
496	20230626	122400	1310845050	7820	7820	7820	7820	0
497	20230626	122300	1310845050	7820	7820	7820	7820	0
498	20230626	122200	1310845050	7820	7840	7840	7820	305
499	20230626	122100	1308458450	7840	7840	7840	7840	0
500	20230626	122000	1308458450	7840	7840	7840	7840	25
501	20230626	121900	1308262450	7850	7850	7850	7850	50
502	20230626	121800	1307869950	7850	7850	7850	7850	0
503	20230626	121700	1307869950	7850	7850	7850	7850	30
504	20230626	121600	1307634450	7860	7850	7860	7850	41
505	20230626	121500	1307312590	7850	7850	7850	7850	10
506	20230626	121400	1307234090	7830	7830	7830	7830	50
507	20230626	121300	1306842590	7830	7830	7830	7830	0
508	20230626	121200	1306842590	7830	7830	7850	7830	1150
509	20230626	121100	1297822760	7830	7830	7830	7830	2
510	20230626	121000	1297807100	7830	7830	7830	7830	0
511	20230626	120900	1297807100	7830	7830	7830	7830	181
512	20230626	120800	1296389870	7830	7830	7830	7830	0
513	20230626	120700	1296389870	7830	7830	7830	7830	10
514	20230626	120600	1296311570	7800	7800	7800	7800	0
515	20230626	120500	1296311570	7800	7800	7800	7800	0
516	20230626	120400	1296311570	7800	7820	7820	7800	896
517	20230626	120300	1289320870	7830	7840	7840	7830	615
518	20230626	120200	1284504590	7840	7830	7850	7830	7
519	20230626	120100	1284449750	7830	7830	7830	7830	66
520	20230626	120000	1283932970	7830	7830	7830	7830	3
521	20230626	115900	1283909480	7830	7820	7830	7820	2
522	20230626	115800	1283893830	7830	7830	7830	7830	5
523	20230626	115700	1283854680	7830	7830	7830	7830	2
524	20230626	115600	1283839020	7850	7850	7850	7850	1
525	20230626	115500	1283831170	7840	7790	7860	7770	1748
526	20230626	115400	1270153040	7840	7840	7840	7840	0
527	20230626	115300	1270153040	7840	7840	7840	7840	20
528	20230626	115200	1269996240	7850	7820	7850	7780	3002
529	20230626	115100	1246577380	7870	7870	7870	7870	3
530	20230626	115000	1246553770	7810	7880	7880	7810	1467
531	20230626	114900	1235068940	7850	7900	7900	7850	5150
532	20230626	114800	1194549490	7900	7900	7900	7900	1000
533	20230626	114700	1186649490	7900	7930	7930	7900	1555
534	20230626	114600	1174340430	7920	7920	7920	7920	0
535	20230626	114500	1174340430	7920	7920	7920	7920	0
536	20230626	114400	1174340430	7920	7920	7920	7920	0
537	20230626	114300	1174340430	7920	7920	7920	7920	0
538	20230626	114200	1174340430	7920	7920	7920	7920	0
539	20230626	114100	1174340430	7920	7920	7920	7920	5
540	20230626	114000	1174300830	7920	7920	7920	7920	0
541	20230626	113900	1174300830	7920	7920	7920	7920	0
542	20230626	113800	1174300830	7920	7920	7920	7920	0
543	20230626	113700	1174300830	7920	7920	7920	7920	0
544	20230626	113600	1174300830	7920	7920	7920	7920	500
545	20230626	113500	1170340830	7920	7920	7920	7920	0
546	20230626	113400	1170340830	7920	7920	7920	7920	0
547	20230626	113300	1170340830	7920	7920	7920	7920	0
548	20230626	113200	1170340830	7920	7920	7920	7920	54
549	20230626	113100	1169913150	7960	7960	7960	7960	0
550	20230626	113000	1169913150	7960	7960	7960	7960	0
551	20230626	112900	1169913150	7960	7960	7960	7960	0
552	20230626	112800	1169913150	7960	7960	7960	7960	0
553	20230626	112700	1169913150	7960	7960	7960	7960	0
554	20230626	112600	1169913150	7960	7960	7960	7960	0
555	20230626	112500	1169913150	7960	7960	7960	7960	11
556	20230626	112400	1169825590	7950	7960	7960	7950	29
557	20230626	112300	1169594940	7960	7970	7970	7960	11
558	20230626	112200	1169507280	7970	7970	7970	7970	2
559	20230626	112100	1169491340	7970	7970	7970	7970	0
560	20230626	112000	1169491340	7970	7970	7970	7970	0
561	20230626	111900	1169491340	7970	7970	7970	7970	10
562	20230626	111800	1169411640	7970	7970	7970	7970	0
563	20230626	111700	1169411640	7970	7970	7970	7970	2
564	20230626	111600	1169395700	7980	8000	8000	7980	3
565	20230626	111500	1169371740	8000	7980	8000	7980	23
566	20230626	111400	1169188140	7980	7980	7980	7980	0
567	20230626	111300	1169188140	7980	7980	7980	7980	0
568	20230626	111200	1169188140	7980	7980	7980	7980	2
569	20230626	111100	1169172180	7980	7980	7980	7980	6
570	20230626	111000	1169124300	7980	7980	7980	7980	1
571	20230626	110900	1169116320	7930	7930	7930	7930	500
572	20230626	110800	1165151320	8000	8000	8100	8000	2669
573	20230626	110700	1143659710	7940	7910	8080	7910	1113
574	20230626	110600	1134705860	7910	7890	8070	7890	3507
575	20230626	110500	1106644320	8000	7780	8000	7780	6128
576	20230626	110400	1058405830	7790	7790	7790	7790	2
577	20230626	110300	1058390250	7750	7790	7810	7750	3462
578	20230626	110200	1031494620	7790	7810	7810	7790	2118
579	20230626	110100	1014962600	7810	7880	7880	7800	10410
580	20230626	110000	933404330	7890	7900	7900	7890	1211
581	20230626	105900	923848490	7900	7900	7900	7900	354
582	20230626	105800	921051890	7930	7940	7940	7930	383
583	20230626	105700	918014100	7950	7960	7980	7950	2618
584	20230626	105600	897182970	7960	7960	7960	7960	0
585	20230626	105500	897182970	7960	7960	7960	7960	0
586	20230626	105400	897182970	7960	7960	7960	7960	0
587	20230626	105300	897182970	7960	7960	7960	7960	1000
588	20230626	105200	889222970	7990	7990	7990	7990	18
589	20230626	105100	889079150	8000	8000	8000	8000	0
590	20230626	105000	889079150	8000	8000	8000	8000	0
591	20230626	104900	889079150	8000	8000	8000	8000	0
592	20230626	104800	889079150	8000	8000	8000	8000	500
593	20230626	104700	885079150	8000	7980	8000	7980	1588
594	20230626	104600	872384450	7980	7970	7980	7970	600
595	20230626	104500	867601990	7970	7970	7970	7970	0
596	20230626	104400	867601990	7970	7930	7970	7900	501
597	20230626	104300	863636920	7960	7950	7960	7950	1000
598	20230626	104200	855682460	7940	7930	7940	7930	519
599	20230626	104100	851566060	7930	7930	7930	7930	10
600	20230626	104000	851486760	7930	7930	7930	7930	0
601	20230626	103900	851486760	7930	7930	7930	7930	6
602	20230626	103800	851439180	7930	7930	7930	7930	0
603	20230626	103700	851439180	7930	7930	7930	7930	100
604	20230626	103600	850646180	7930	7930	7930	7930	12
605	20230626	103500	850551020	7920	7920	7920	7920	540
606	20230626	103400	846274220	7920	7910	7920	7910	865
607	20230626	103300	839423520	7930	7930	7930	7930	0
608	20230626	103200	839423520	7930	7930	7930	7930	0
609	20230626	103100	839423520	7930	7900	7930	7900	101
610	20230626	103000	838625590	7910	7910	7910	7910	39
611	20230626	102900	838317100	7900	7920	7920	7900	1100
612	20230626	102800	829622050	7930	7930	7930	7930	37
613	20230626	102700	829328640	7940	7940	7940	7940	0
614	20230626	102600	829328640	7940	7930	7940	7930	11
615	20230626	102500	829241310	7930	7930	7930	7930	72
616	20230626	102400	828670350	7940	7940	7940	7940	0
617	20230626	102300	828670350	7940	7940	7940	7940	0
618	20230626	102200	828670350	7940	7940	7940	7940	7
619	20230626	102100	828614770	7940	7940	7940	7940	1
620	20230626	102000	828606830	7900	7890	7900	7890	700
621	20230626	101900	823081830	7890	7890	7890	7890	0
622	20230626	101800	823081830	7890	7900	7900	7890	512
623	20230626	101700	819042090	7890	7890	7890	7890	0
624	20230626	101600	819042090	7890	7940	7940	7890	318
625	20230626	101500	816531070	7900	7900	7900	7900	839
626	20230626	101400	809902970	7910	7910	7910	7910	774
627	20230626	101300	803780630	7910	7910	7920	7910	900
628	20230626	101200	796661530	7910	7940	7960	7910	823
629	20230626	101100	790118950	7940	7940	7940	7940	397
630	20230626	101000	786966770	7960	7960	7960	7960	0
631	20230626	100900	786966770	7960	7930	7960	7930	945
632	20230626	100800	779458940	7920	7920	7920	7920	80
633	20230626	100700	778825340	7900	7910	7910	7900	400
634	20230626	100600	775663260	7910	7910	7910	7910	8
635	20230626	100500	775599980	7920	7920	7920	7920	2006
636	20230626	100400	759712460	7910	7910	7910	7910	100
637	20230626	100300	758921460	7920	7950	7950	7920	848
638	20230626	100200	752203600	7950	7950	7950	7950	434
639	20230626	100100	748753300	7950	7930	7950	7930	2038
640	20230626	100000	732564160	7940	7940	7950	7940	53
641	20230626	095900	732143230	7950	7960	7960	7950	923
642	20230626	095800	724801690	7950	7910	7950	7910	1957
643	20230626	095700	709285820	7900	7910	7910	7870	3088
644	20230626	095600	684937950	7910	7780	7910	7780	1754
645	20230626	095500	671149610	7820	7770	7820	7770	1597
646	20230626	095400	658685120	7830	7900	7900	7800	3507
647	20230626	095300	631124760	7900	7960	7960	7890	2564
648	20230626	095200	610846230	7960	7970	7970	7940	1241
649	20230626	095100	600978980	7970	7950	7970	7930	1179
650	20230626	095000	591613950	7950	7970	7970	7950	508
651	20230626	094900	587573390	7970	7960	7970	7950	901
652	20230626	094800	580408730	7970	8080	8080	7970	12004
653	20230626	094700	484049880	8080	8090	8090	8080	430
654	20230626	094600	480574510	8100	8120	8120	8100	1206
655	20230626	094500	470803980	8140	8140	8140	8140	1
656	20230626	094400	470795840	8130	8130	8130	8130	0
657	20230626	094300	470795840	8130	8130	8130	8130	2
658	20230626	094200	470779580	8130	8130	8130	8130	3
659	20230626	094100	470755190	8130	8140	8140	8130	39
660	20230626	094000	470437930	8120	8150	8150	8120	1020
661	20230626	093900	462153630	8150	8150	8150	8150	1206
662	20230626	093800	452324730	8180	8150	8180	8150	600
663	20230626	093700	447434700	8150	8150	8150	8150	45
664	20230626	093600	447067950	8120	8130	8130	8120	587
665	20230626	093500	442297640	8140	8140	8140	8140	20
666	20230626	093400	442134840	8150	8150	8150	8150	50
667	20230626	093300	441727340	8150	8170	8170	8150	554
668	20230626	093200	437209880	8170	8170	8170	8170	0
669	20230626	093100	437209880	8170	8170	8170	8170	5
670	20230626	093000	437169030	8120	8170	8170	8120	2
671	20230626	092900	437152740	8110	8110	8110	8110	112
672	20230626	092800	436244420	8100	8100	8100	8100	516
673	20230626	092700	432064820	8060	8060	8090	8050	1730
674	20230626	092600	418096250	8040	8060	8060	8040	2501
675	20230626	092500	397981350	8080	8110	8110	8080	1126
676	20230626	092400	388878080	8110	8090	8110	8090	1123
677	20230626	092300	379777410	8090	8140	8140	8020	3585
678	20230626	092200	350765120	8130	8160	8160	8130	1135
679	20230626	092100	341514290	8160	8160	8160	8160	0
680	20230626	092000	341514290	8160	8170	8170	8160	226
681	20230626	091900	339668870	8160	8190	8190	8160	2111
682	20230626	091800	322417800	8190	8170	8190	8150	782
683	20230626	091700	316036750	8170	8200	8200	8170	1106
684	20230626	091600	306985320	8200	8250	8250	8200	1421
685	20230626	091500	295282510	8250	8250	8260	8250	500
686	20230626	091400	291157500	8250	8260	8260	8250	1534
687	20230626	091300	278496000	8290	8300	8300	8250	1233
688	20230626	091200	268292600	8300	8300	8300	8300	10
689	20230626	091100	268209600	8320	8380	8380	8310	1949
690	20230626	091000	251993280	8380	8320	8380	8320	1201
691	20230626	090900	241952560	8360	8370	8370	8320	1112
692	20230626	090800	232695130	8320	8320	8340	8310	2233
693	20230626	090700	214117010	8340	8340	8340	8340	0
694	20230626	090600	214117010	8340	8340	8340	8320	2778
695	20230626	090500	190969190	8340	8340	8400	8340	1901
696	20230626	090400	175048450	8330	8340	8340	8330	2078
697	20230626	090300	157725320	8340	8390	8470	8340	1179
698	20230626	090200	147870530	8490	8500	8500	8390	1076
699	20230626	090100	138749690	8510	8510	8510	8360	3331
700	20230626	090000	110534270	8450	8290	8500	8290	13212