KissMeData/198440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193200	1725152340	2680	2680	2680	2680	8871
3	20230605	193100	1725152340	2680	2680	2680	2680	0
4	20230605	193000	1725152340	2680	2680	2680	2680	0
5	20230605	192900	1725152340	2680	2680	2680	2680	0
6	20230605	192800	1725152340	2680	2680	2680	2680	0
7	20230605	192700	1725152340	2680	2680	2680	2680	0
8	20230605	192600	1725152340	2680	2680	2680	2680	0
9	20230605	192500	1725152340	2680	2680	2680	2680	0
10	20230605	192400	1725152340	2680	2680	2680	2680	0
11	20230605	192300	1725152340	2680	2680	2680	2680	0
12	20230605	192200	1725152340	2680	2680	2680	2680	0
13	20230605	192100	1725152340	2680	2680	2680	2680	0
14	20230605	192000	1725152340	2680	2680	2680	2680	0
15	20230605	191900	1725152340	2680	2680	2680	2680	0
16	20230605	191800	1725152340	2680	2680	2680	2680	0
17	20230605	191700	1725152340	2680	2680	2680	2680	0
18	20230605	191600	1725152340	2680	2680	2680	2680	0
19	20230605	191500	1725152340	2680	2680	2680	2680	0
20	20230605	191400	1725152340	2680	2680	2680	2680	0
21	20230605	191300	1725152340	2680	2680	2680	2680	0
22	20230605	191200	1725152340	2680	2680	2680	2680	0
23	20230605	191100	1725152340	2680	2680	2680	2680	0
24	20230605	191000	1725152340	2680	2680	2680	2680	0
25	20230605	190900	1725152340	2680	2680	2680	2680	0
26	20230605	190800	1725152340	2680	2680	2680	2680	0
27	20230605	190700	1725152340	2680	2680	2680	2680	0
28	20230605	190600	1725152340	2680	2680	2680	2680	0
29	20230605	190500	1725152340	2680	2680	2680	2680	0
30	20230605	190400	1725152340	2680	2680	2680	2680	0
31	20230605	190300	1725152340	2680	2680	2680	2680	0
32	20230605	190200	1725152340	2680	2680	2680	2680	8871
33	20230605	190100	1725152340	2680	2680	2680	2680	0
34	20230605	190000	1725152340	2680	2680	2680	2680	0
35	20230605	185900	1725152340	2680	2680	2680	2680	0
36	20230605	185800	1725152340	2680	2680	2680	2680	0
37	20230605	185700	1725152340	2680	2680	2680	2680	0
38	20230605	185600	1725152340	2680	2680	2680	2680	0
39	20230605	185500	1725152340	2680	2680	2680	2680	0
40	20230605	185400	1725152340	2680	2680	2680	2680	0
41	20230605	185300	1725152340	2680	2680	2680	2680	0
42	20230605	185200	1725152340	2680	2680	2680	2680	0
43	20230605	185100	1725152340	2680	2680	2680	2680	0
44	20230605	185000	1725152340	2680	2680	2680	2680	0
45	20230605	184900	1725152340	2680	2680	2680	2680	0
46	20230605	184800	1725152340	2680	2680	2680	2680	0
47	20230605	184700	1725152340	2680	2680	2680	2680	0
48	20230605	184600	1725152340	2680	2680	2680	2680	0
49	20230605	184500	1725152340	2680	2680	2680	2680	0
50	20230605	184400	1725152340	2680	2680	2680	2680	0
51	20230605	184300	1725152340	2680	2680	2680	2680	0
52	20230605	184200	1725152340	2680	2680	2680	2680	0
53	20230605	184100	1725152340	2680	2680	2680	2680	0
54	20230605	184000	1725152340	2680	2680	2680	2680	0
55	20230605	183900	1725152340	2680	2680	2680	2680	0
56	20230605	183800	1725152340	2680	2680	2680	2680	0
57	20230605	183700	1725152340	2680	2680	2680	2680	0
58	20230605	183600	1725152340	2680	2680	2680	2680	0
59	20230605	183500	1725152340	2680	2680	2680	2680	0
60	20230605	183400	1725152340	2680	2680	2680	2680	0
61	20230605	183300	1725152340	2680	2680	2680	2680	0
62	20230605	183200	1725152340	2680	2680	2680	2680	8871
63	20230605	183100	1725152340	2680	2680	2680	2680	0
64	20230605	183000	1725152340	2680	2680	2680	2680	0
65	20230605	182900	1725152340	2680	2680	2680	2680	0
66	20230605	182800	1725152340	2680	2680	2680	2680	0
67	20230605	182700	1725152340	2680	2680	2680	2680	0
68	20230605	182600	1725152340	2680	2680	2680	2680	0
69	20230605	182500	1725152340	2680	2680	2680	2680	0
70	20230605	182400	1725152340	2680	2680	2680	2680	0
71	20230605	182300	1725152340	2680	2680	2680	2680	0
72	20230605	182200	1725152340	2680	2680	2680	2680	0
73	20230605	182100	1725152340	2680	2680	2680	2680	0
74	20230605	182000	1725152340	2680	2680	2680	2680	0
75	20230605	181900	1725152340	2680	2680	2680	2680	0
76	20230605	181800	1725152340	2680	2680	2680	2680	0
77	20230605	181700	1725152340	2680	2680	2680	2680	0
78	20230605	181600	1725152340	2680	2680	2680	2680	0
79	20230605	181500	1725152340	2680	2680	2680	2680	0
80	20230605	181400	1725152340	2680	2680	2680	2680	0
81	20230605	181300	1725152340	2680	2680	2680	2680	0
82	20230605	181200	1725152340	2680	2680	2680	2680	0
83	20230605	181100	1725152340	2680	2680	2680	2680	0
84	20230605	181000	1725152340	2680	2680	2680	2680	0
85	20230605	180900	1725152340	2680	2680	2680	2680	0
86	20230605	180800	1725152340	2680	2680	2680	2680	0
87	20230605	180700	1725152340	2680	2680	2680	2680	0
88	20230605	180600	1725152340	2680	2680	2680	2680	0
89	20230605	180500	1725152340	2680	2680	2680	2680	0
90	20230605	180400	1725152340	2680	2680	2680	2680	0
91	20230605	180300	1725152340	2680	2680	2680	2680	0
92	20230605	180200	1725152340	2680	2680	2680	2680	8871
93	20230605	180100	1725152340	2680	2680	2680	2680	0
94	20230605	180000	1725152340	2680	2680	2680	2680	0
95	20230605	175900	1725152340	2680	2680	2680	2680	0
96	20230605	175800	1725152340	2680	2680	2680	2680	0
97	20230605	175700	1725152340	2680	2680	2680	2680	0
98	20230605	175600	1725152340	2680	2680	2680	2680	0
99	20230605	175500	1725152340	2680	2680	2680	2680	0
100	20230605	175400	1725152340	2680	2680	2680	2680	0
101	20230605	175300	1725152340	2680	2680	2680	2680	0
102	20230605	175200	1725152340	2680	2680	2680	2680	0
103	20230605	175100	1725152340	2680	2680	2680	2680	0
104	20230605	175000	1725152340	2680	2680	2680	2680	0
105	20230605	174900	1725152340	2680	2680	2680	2680	0
106	20230605	174800	1725152340	2680	2680	2680	2680	0
107	20230605	174700	1725152340	2680	2680	2680	2680	0
108	20230605	174600	1725152340	2680	2680	2680	2680	0
109	20230605	174500	1725152340	2680	2680	2680	2680	0
110	20230605	174400	1725152340	2680	2680	2680	2680	0
111	20230605	174300	1725152340	2680	2680	2680	2680	0
112	20230605	174200	1725152340	2680	2680	2680	2680	0
113	20230605	174100	1725152340	2680	2680	2680	2680	0
114	20230605	174000	1725152340	2680	2680	2680	2680	0
115	20230605	173900	1725152340	2680	2680	2680	2680	0
116	20230605	173800	1725152340	2680	2680	2680	2680	0
117	20230605	173700	1725152340	2680	2680	2680	2680	0
118	20230605	173600	1725152340	2680	2680	2680	2680	0
119	20230605	173500	1725152340	2680	2680	2680	2680	0
120	20230605	173400	1725152340	2680	2680	2680	2680	0
121	20230605	173300	1725152340	2680	2680	2680	2680	0
122	20230605	173200	1725152340	2680	2680	2680	2680	8871
123	20230605	173100	1725152340	2680	2680	2680	2680	0
124	20230605	173000	1725152340	2680	2680	2680	2680	0
125	20230605	172900	1725152340	2680	2680	2680	2680	0
126	20230605	172800	1725152340	2680	2680	2680	2680	0
127	20230605	172700	1725152340	2680	2680	2680	2680	0
128	20230605	172600	1725152340	2680	2680	2680	2680	0
129	20230605	172500	1725152340	2680	2680	2680	2680	0
130	20230605	172400	1725152340	2680	2680	2680	2680	0
131	20230605	172300	1725152340	2680	2680	2680	2680	0
132	20230605	172200	1725152340	2680	2680	2680	2680	0
133	20230605	172100	1725152340	2680	2680	2680	2680	0
134	20230605	172000	1725152340	2680	2680	2680	2680	0
135	20230605	171900	1725152340	2680	2680	2680	2680	0
136	20230605	171800	1725152340	2680	2680	2680	2680	0
137	20230605	171700	1725152340	2680	2680	2680	2680	0
138	20230605	171600	1725152340	2680	2680	2680	2680	0
139	20230605	171500	1725152340	2680	2680	2680	2680	0
140	20230605	171400	1725152340	2680	2680	2680	2680	0
141	20230605	171300	1725152340	2680	2680	2680	2680	0
142	20230605	171200	1725152340	2680	2680	2680	2680	0
143	20230605	171100	1725152340	2680	2680	2680	2680	0
144	20230605	171000	1725152340	2680	2680	2680	2680	0
145	20230605	170900	1725152340	2680	2680	2680	2680	0
146	20230605	170800	1725152340	2680	2680	2680	2680	0
147	20230605	170700	1725152340	2680	2680	2680	2680	0
148	20230605	170600	1725152340	2680	2680	2680	2680	0
149	20230605	170500	1725152340	2680	2680	2680	2680	0
150	20230605	170400	1725152340	2680	2680	2680	2680	0
151	20230605	170300	1725152340	2680	2680	2680	2680	0
152	20230605	170200	1725152340	2680	2680	2680	2680	8871
153	20230605	170100	1725152340	2680	2680	2680	2680	0
154	20230605	170000	1725152340	2680	2680	2680	2680	0
155	20230605	165900	1725152340	2680	2680	2680	2680	0
156	20230605	165800	1725152340	2680	2680	2680	2680	0
157	20230605	165700	1725152340	2680	2680	2680	2680	0
158	20230605	165600	1725152340	2680	2680	2680	2680	0
159	20230605	165500	1725152340	2680	2680	2680	2680	0
160	20230605	165400	1725152340	2680	2680	2680	2680	0
161	20230605	165300	1725152340	2680	2680	2680	2680	0
162	20230605	165200	1725152340	2680	2680	2680	2680	0
163	20230605	165100	1725152340	2680	2680	2680	2680	0
164	20230605	165000	1725152340	2680	2680	2680	2680	0
165	20230605	164900	1725152340	2680	2680	2680	2680	0
166	20230605	164800	1725152340	2680	2680	2680	2680	0
167	20230605	164700	1725152340	2680	2680	2680	2680	0
168	20230605	164600	1725152340	2680	2680	2680	2680	0
169	20230605	164500	1725152340	2680	2680	2680	2680	0
170	20230605	164400	1725152340	2680	2680	2680	2680	0
171	20230605	164300	1725152340	2680	2680	2680	2680	0
172	20230605	164200	1725152340	2680	2680	2680	2680	0
173	20230605	164100	1725152340	2680	2680	2680	2680	0
174	20230605	164000	1725152340	2680	2680	2680	2680	0
175	20230605	163900	1725152340	2680	2680	2680	2680	0
176	20230605	163800	1725152340	2680	2680	2680	2680	0
177	20230605	163700	1725152340	2680	2680	2680	2680	0
178	20230605	163600	1725152340	2680	2680	2680	2680	0
179	20230605	163500	1725152340	2680	2680	2680	2680	0
180	20230605	163400	1725152340	2680	2680	2680	2680	0
181	20230605	163300	1725152340	2680	2680	2680	2680	0
182	20230605	163200	1725152340	2680	2680	2680	2680	8871
183	20230605	163100	1725152340	2680	2680	2680	2680	0
184	20230605	163000	1725152340	2680	2680	2680	2680	0
185	20230605	162900	1725152340	2680	2680	2680	2680	0
186	20230605	162800	1725152340	2680	2680	2680	2680	0
187	20230605	162700	1725152340	2680	2680	2680	2680	0
188	20230605	162600	1725152340	2680	2680	2680	2680	0
189	20230605	162500	1725152340	2680	2680	2680	2680	0
190	20230605	162400	1725152340	2680	2680	2680	2680	0
191	20230605	162300	1725152340	2680	2680	2680	2680	0
192	20230605	162200	1725152340	2680	2680	2680	2680	0
193	20230605	162100	1725152340	2680	2680	2680	2680	0
194	20230605	162000	1725152340	2680	2680	2680	2680	0
195	20230605	161900	1725152340	2680	2680	2680	2680	0
196	20230605	161800	1725152340	2680	2680	2680	2680	0
197	20230605	161700	1725152340	2680	2680	2680	2680	0
198	20230605	161600	1725152340	2680	2680	2680	2680	0
199	20230605	161500	1725152340	2680	2680	2680	2680	0
200	20230605	161400	1725152340	2680	2680	2680	2680	0
201	20230605	161300	1725152340	2680	2680	2680	2680	0
202	20230605	161200	1725152340	2680	2680	2680	2680	0
203	20230605	161100	1725152340	2680	2680	2680	2680	0
204	20230605	161000	1725152340	2680	2680	2680	2680	0
205	20230605	160900	1725152340	2680	2680	2680	2680	0
206	20230605	160800	1725152340	2680	2680	2680	2680	0
207	20230605	160700	1725152340	2680	2680	2680	2680	0
208	20230605	160600	1725152340	2680	2680	2680	2680	0
209	20230605	160500	1725152340	2680	2680	2680	2680	0
210	20230605	160400	1725152340	2680	2680	2680	2680	0
211	20230605	160300	1725152340	2680	2680	2680	2680	0
212	20230605	160200	1725152340	2680	2680	2680	2680	8871
213	20230605	160100	1725152340	2680	2680	2680	2680	0
214	20230605	160000	1725152340	2680	2680	2680	2680	0
215	20230605	155900	1725152340	2680	2680	2680	2680	0
216	20230605	155800	1725152340	2680	2680	2680	2680	0
217	20230605	155700	1725152340	2680	2680	2680	2680	0
218	20230605	155600	1725152340	2680	2680	2680	2680	0
219	20230605	155500	1725152340	2680	2680	2680	2680	0
220	20230605	155400	1725152340	2680	2680	2680	2680	0
221	20230605	155300	1725152340	2680	2680	2680	2680	0
222	20230605	155200	1725152340	2680	2680	2680	2680	0
223	20230605	155100	1725152340	2680	2680	2680	2680	0
224	20230605	155000	1725152340	2680	2680	2680	2680	0
225	20230605	154900	1725152340	2680	2680	2680	2680	0
226	20230605	154800	1725152340	2680	2680	2680	2680	0
227	20230605	154700	1725152340	2680	2680	2680	2680	0
228	20230605	154600	1725152340	2680	2680	2680	2680	0
229	20230605	154500	1725152340	2680	2680	2680	2680	0
230	20230605	154400	1725152340	2680	2680	2680	2680	0
231	20230605	154300	1725152340	2680	2680	2680	2680	0
232	20230605	154200	1725152340	2680	2680	2680	2680	0
233	20230605	154100	1725152340	2680	2680	2680	2680	0
234	20230605	154000	1725152340	2680	2680	2680	2680	0
235	20230605	153900	1725152340	2680	2680	2680	2680	0
236	20230605	153800	1725152340	2680	2680	2680	2680	0
237	20230605	153700	1725152340	2680	2680	2680	2680	0
238	20230605	153600	1725152340	2680	2680	2680	2680	0
239	20230605	153500	1725152340	2680	2680	2680	2680	0
240	20230605	153400	1725152340	2680	2680	2680	2680	0
241	20230605	153300	1725152340	2680	2680	2680	2680	0
242	20230605	153200	1725152340	2680	2680	2680	2680	8871
243	20230605	153100	1725152340	2680	2680	2680	2680	0
244	20230605	153000	1725152340	2680	2680	2680	2680	8871
245	20230605	152900	1701378060	2700	2700	2700	2700	0
246	20230605	152800	1701378060	2700	2700	2700	2700	0
247	20230605	152700	1701378060	2700	2700	2700	2700	0
248	20230605	152600	1701378060	2700	2700	2700	2700	0
249	20230605	152500	1701378060	2700	2700	2700	2700	0
250	20230605	152400	1701378060	2700	2700	2700	2700	0
251	20230605	152300	1701378060	2700	2700	2700	2700	0
252	20230605	152200	1701378060	2700	2700	2700	2700	0
253	20230605	152100	1701378060	2700	2700	2700	2700	0
254	20230605	152000	1701378060	2700	2700	2700	2700	0
255	20230605	151900	1701378060	2700	2680	2700	2680	4568
256	20230605	151800	1689080210	2685	2675	2685	2675	350
257	20230605	151700	1688140750	2680	2690	2695	2670	11002
258	20230605	151600	1658644235	2690	2690	2690	2690	0
259	20230605	151500	1658644235	2690	2690	2690	2690	1031
260	20230605	151400	1655870845	2690	2690	2690	2690	2
261	20230605	151300	1655865465	2690	2690	2690	2690	1
262	20230605	151200	1655862775	2695	2690	2695	2690	21
263	20230605	151100	1655806280	2690	2690	2690	2690	1180
264	20230605	151000	1652632080	2695	2690	2695	2690	22
265	20230605	150900	1652572885	2690	2690	2690	2685	1427
266	20230605	150800	1648740020	2690	2685	2690	2685	340
267	20230605	150700	1647826915	2685	2685	2690	2685	924
268	20230605	150600	1645345470	2685	2690	2690	2685	1148
269	20230605	150500	1642257850	2690	2695	2695	2690	611
270	20230605	150400	1640611660	2695	2695	2695	2695	1210
271	20230605	150300	1637350710	2695	2690	2695	2690	21
272	20230605	150200	1637294215	2695	2695	2695	2695	100
273	20230605	150100	1637024715	2695	2695	2695	2695	0
274	20230605	150000	1637024715	2695	2695	2695	2695	29
275	20230605	145900	1636946560	2695	2690	2695	2690	159
276	20230605	145800	1636518305	2690	2695	2695	2690	1103
277	20230605	145700	1633550730	2695	2695	2695	2695	876
278	20230605	145600	1631189910	2695	2695	2695	2695	450
279	20230605	145500	1629977160	2695	2690	2695	2690	1125
280	20230605	145400	1626950905	2700	2695	2700	2695	1472
281	20230605	145300	1622982375	2690	2695	2695	2690	3
282	20230605	145200	1622974300	2695	2695	2695	2695	705
283	20230605	145100	1621074325	2695	2690	2695	2690	72
284	20230605	145000	1620880635	2690	2690	2695	2675	13707
285	20230605	144900	1584138420	2690	2690	2690	2690	1000
286	20230605	144800	1581448420	2695	2695	2695	2695	0
287	20230605	144700	1581448420	2695	2695	2695	2695	658
288	20230605	144600	1579675110	2695	2695	2695	2695	884
289	20230605	144500	1577292730	2700	2705	2705	2700	592
290	20230605	144400	1575694305	2705	2700	2705	2700	419
291	20230605	144300	1574563000	2705	2700	2705	2700	363
292	20230605	144200	1573582895	2700	2695	2700	2695	2439
293	20230605	144100	1566997740	2695	2695	2695	2695	1500
294	20230605	144000	1562955240	2695	2695	2695	2695	0
295	20230605	143900	1562955240	2695	2695	2695	2695	325
296	20230605	143800	1562079365	2695	2695	2695	2695	1000
297	20230605	143700	1559384365	2700	2700	2700	2700	0
298	20230605	143600	1559384365	2700	2700	2700	2700	1
299	20230605	143500	1559381665	2695	2695	2695	2695	1077
300	20230605	143400	1556479150	2700	2700	2700	2700	1
301	20230605	143300	1556476450	2695	2695	2695	2695	90
302	20230605	143200	1556233900	2700	2700	2700	2700	0
303	20230605	143100	1556233900	2700	2700	2700	2700	0
304	20230605	143000	1556233900	2700	2700	2700	2700	435
305	20230605	142900	1555059400	2700	2700	2700	2700	7
306	20230605	142800	1555040500	2695	2700	2700	2695	304
307	20230605	142700	1554219900	2700	2700	2700	2700	14
308	20230605	142600	1554182100	2705	2705	2705	2705	183
309	20230605	142500	1553687085	2705	2695	2705	2695	2216
310	20230605	142400	1547707185	2695	2700	2700	2695	721
311	20230605	142300	1545764085	2700	2700	2700	2700	400
312	20230605	142200	1544684085	2700	2700	2700	2700	0
313	20230605	142100	1544684085	2700	2700	2700	2700	100
314	20230605	142000	1544414085	2700	2700	2700	2700	10
315	20230605	141900	1544387085	2700	2700	2700	2700	2
316	20230605	141800	1544381685	2700	2700	2700	2700	0
317	20230605	141700	1544381685	2700	2700	2700	2700	0
318	20230605	141600	1544381685	2700	2700	2700	2690	6001
319	20230605	141500	1528222585	2700	2700	2700	2700	6
320	20230605	141400	1528206385	2700	2700	2700	2700	1
321	20230605	141300	1528203685	2700	2700	2700	2700	2689
322	20230605	141200	1520943385	2705	2700	2705	2700	101
323	20230605	141100	1520670680	2710	2710	2710	2710	1
324	20230605	141000	1520667970	2705	2705	2705	2705	1279
325	20230605	140900	1517208275	2705	2705	2705	2705	2
326	20230605	140800	1517202865	2705	2705	2705	2695	56
327	20230605	140700	1517051435	2705	2700	2705	2695	3001
328	20230605	140600	1508958325	2705	2700	2705	2700	1381
329	20230605	140500	1505224615	2700	2705	2705	2700	701
330	20230605	140400	1503331910	2700	2700	2700	2700	65
331	20230605	140300	1503156410	2705	2700	2705	2700	4
332	20230605	140200	1503145600	2700	2700	2700	2700	1921
333	20230605	140100	1497958900	2705	2705	2705	2705	1389
334	20230605	140000	1494201655	2705	2705	2705	2705	649
335	20230605	135900	1492446110	2705	2705	2705	2705	49
336	20230605	135800	1492313565	2705	2710	2710	2705	370
337	20230605	135700	1491310870	2710	2710	2710	2710	2605
338	20230605	135600	1484251320	2715	2715	2715	2715	600
339	20230605	135500	1482622320	2715	2715	2715	2715	0
340	20230605	135400	1482622320	2715	2715	2715	2715	0
341	20230605	135300	1482622320	2715	2715	2715	2715	6
342	20230605	135200	1482606030	2715	2710	2715	2710	11
343	20230605	135100	1482576215	2715	2715	2715	2715	115
344	20230605	135000	1482263990	2710	2710	2710	2710	52
345	20230605	134900	1482123070	2710	2710	2710	2710	134
346	20230605	134800	1481759930	2710	2710	2710	2710	96
347	20230605	134700	1481499770	2715	2710	2715	2710	3211
348	20230605	134600	1472792425	2705	2705	2705	2700	425
349	20230605	134500	1471644670	2705	2705	2705	2705	2
350	20230605	134400	1471639260	2705	2705	2705	2705	304
351	20230605	134300	1470816940	2710	2710	2710	2710	0
352	20230605	134200	1470816940	2710	2710	2710	2710	301
353	20230605	134100	1470001230	2715	2715	2715	2715	0
354	20230605	134000	1470001230	2715	2705	2715	2705	102
355	20230605	133900	1469725305	2715	2715	2715	2715	254
356	20230605	133800	1469035695	2710	2710	2715	2705	2079
357	20230605	133700	1463404350	2710	2710	2710	2710	373
358	20230605	133600	1462393520	2710	2710	2710	2710	34
359	20230605	133500	1462301380	2715	2710	2715	2710	171
360	20230605	133400	1461837965	2715	2715	2715	2715	0
361	20230605	133300	1461837965	2715	2710	2715	2710	309
362	20230605	133200	1460999130	2715	2710	2715	2710	2649
363	20230605	133100	1453809585	2700	2700	2700	2700	2146
364	20230605	133000	1448015385	2700	2700	2700	2700	200
365	20230605	132900	1447475385	2710	2710	2710	2710	0
366	20230605	132800	1447475385	2710	2710	2710	2710	500
367	20230605	132700	1446120385	2700	2700	2700	2700	0
368	20230605	132600	1446120385	2700	2705	2705	2700	1030
369	20230605	132500	1443334370	2705	2710	2710	2705	29
370	20230605	132400	1443255880	2705	2700	2705	2700	1516
371	20230605	132300	1439155165	2710	2710	2710	2710	0
372	20230605	132200	1439155165	2710	2710	2710	2700	7
373	20230605	132100	1439136205	2710	2710	2710	2710	0
374	20230605	132000	1439136205	2710	2710	2710	2710	0
375	20230605	131900	1439136205	2710	2705	2710	2695	10224
376	20230605	131800	1411548995	2710	2705	2710	2705	333
377	20230605	131700	1410648225	2705	2705	2705	2705	30
378	20230605	131600	1410567075	2710	2710	2710	2710	31
379	20230605	131500	1410483065	2705	2705	2705	2705	1656
380	20230605	131400	1406003585	2705	2705	2705	2705	180
381	20230605	131300	1405516685	2710	2710	2710	2710	1453
382	20230605	131200	1401579055	2715	2710	2715	2710	13
383	20230605	131100	1401543820	2715	2710	2715	2710	20
384	20230605	131000	1401489570	2710	2710	2710	2710	5
385	20230605	130900	1401476020	2710	2710	2710	2710	132
386	20230605	130800	1401118300	2710	2710	2710	2710	49
387	20230605	130700	1400985510	2715	2710	2715	2710	84
388	20230605	130600	1400757840	2710	2710	2710	2710	14
389	20230605	130500	1400719900	2715	2715	2715	2715	1
390	20230605	130400	1400717185	2710	2710	2710	2710	4
391	20230605	130300	1400706345	2710	2710	2715	2710	125
392	20230605	130200	1400367590	2710	2710	2710	2710	300
393	20230605	130100	1399554590	2715	2715	2715	2715	55
394	20230605	130000	1399405265	2715	2710	2715	2710	108
395	20230605	125900	1399112545	2715	2715	2715	2710	183
396	20230605	125800	1398616200	2715	2710	2715	2710	87
397	20230605	125700	1398380395	2710	2710	2710	2710	151
398	20230605	125600	1397971185	2710	2710	2710	2710	35
399	20230605	125500	1397876335	2710	2710	2710	2710	8
400	20230605	125400	1397854655	2710	2710	2710	2710	43
401	20230605	125300	1397738125	2710	2710	2710	2710	0
402	20230605	125200	1397738125	2710	2710	2710	2710	264
403	20230605	125100	1397022685	2710	2715	2715	2710	336
404	20230605	125000	1396111625	2715	2715	2715	2715	4
405	20230605	124900	1396100765	2715	2710	2715	2710	101
406	20230605	124800	1395826800	2715	2715	2715	2715	0
407	20230605	124700	1395826800	2715	2710	2715	2710	1000
408	20230605	124600	1393112755	2710	2710	2710	2710	466
409	20230605	124500	1391849895	2710	2705	2710	2705	554
410	20230605	124400	1390348655	2710	2710	2710	2710	110
411	20230605	124300	1390050555	2710	2710	2710	2710	59
412	20230605	124200	1389890665	2710	2710	2710	2710	0
413	20230605	124100	1389890665	2710	2710	2710	2705	153
414	20230605	124000	1389476285	2705	2705	2705	2705	205
415	20230605	123900	1388921760	2705	2705	2705	2705	295
416	20230605	123800	1388123785	2710	2710	2710	2710	10
417	20230605	123700	1388096685	2710	2710	2710	2710	105
418	20230605	123600	1387812135	2705	2705	2705	2705	55
419	20230605	123500	1387663360	2705	2705	2705	2705	0
420	20230605	123400	1387663360	2705	2705	2705	2700	644
421	20230605	123300	1385924510	2700	2700	2700	2700	80
422	20230605	123200	1385708510	2695	2695	2695	2695	10
423	20230605	123100	1385681560	2705	2705	2705	2705	1
424	20230605	123000	1385678855	2710	2700	2710	2700	635
425	20230605	122900	1383964345	2700	2700	2700	2700	1268
426	20230605	122800	1380540745	2710	2705	2710	2700	1277
427	20230605	122700	1377090960	2710	2710	2710	2710	0
428	20230605	122600	1377090960	2710	2710	2710	2710	0
429	20230605	122500	1377090960	2710	2705	2710	2705	111
430	20230605	122400	1376790700	2715	2715	2715	2715	0
431	20230605	122300	1376790700	2715	2705	2715	2705	259
432	20230605	122200	1376089885	2705	2705	2705	2705	6
433	20230605	122100	1376073655	2710	2705	2710	2705	300
434	20230605	122000	1375262105	2705	2710	2710	2705	1926
435	20230605	121900	1370043170	2715	2715	2715	2715	596
436	20230605	121800	1368425030	2715	2715	2715	2715	60
437	20230605	121700	1368262130	2715	2715	2715	2710	1209
438	20230605	121600	1364979945	2715	2715	2715	2715	130
439	20230605	121500	1364626995	2710	2710	2710	2710	1056
440	20230605	121400	1361765235	2705	2710	2710	2705	533
441	20230605	121300	1360323465	2705	2700	2705	2700	73
442	20230605	121200	1360126140	2700	2700	2700	2700	50
443	20230605	121100	1359991140	2700	2700	2700	2700	60
444	20230605	121000	1359829140	2700	2700	2700	2700	198
445	20230605	120900	1359294540	2700	2700	2700	2700	0
446	20230605	120800	1359294540	2700	2705	2705	2700	2
447	20230605	120700	1359289135	2705	2705	2705	2705	0
448	20230605	120600	1359289135	2705	2710	2710	2700	116
449	20230605	120500	1358975330	2710	2710	2710	2710	274
450	20230605	120400	1358232790	2710	2710	2710	2710	828
451	20230605	120300	1355988910	2715	2715	2715	2715	0
452	20230605	120200	1355988910	2715	2710	2715	2710	101
453	20230605	120100	1355715195	2715	2715	2715	2710	52
454	20230605	120000	1355574265	2710	2710	2710	2710	164
455	20230605	115900	1355129825	2715	2700	2715	2700	7783
456	20230605	115800	1334068715	2700	2695	2700	2695	2249
457	20230605	115700	1328002415	2695	2695	2695	2695	4
458	20230605	115600	1327991635	2700	2700	2700	2700	0
459	20230605	115500	1327991635	2700	2700	2700	2700	103
460	20230605	115400	1327713535	2695	2695	2695	2695	1052
461	20230605	115300	1324878395	2700	2695	2700	2695	7
462	20230605	115200	1324859505	2695	2700	2700	2695	11
463	20230605	115100	1324829850	2700	2700	2700	2700	4
464	20230605	115000	1324819050	2700	2700	2700	2695	131
465	20230605	114900	1324465485	2700	2700	2700	2700	100
466	20230605	114800	1324195485	2700	2700	2700	2700	537
467	20230605	114700	1322745585	2700	2700	2700	2700	0
468	20230605	114600	1322745585	2700	2695	2700	2695	803
469	20230605	114500	1320579025	2695	2695	2695	2695	324
470	20230605	114400	1319705845	2695	2695	2695	2695	1356
471	20230605	114300	1316051425	2695	2700	2700	2695	173
472	20230605	114200	1315584550	2700	2700	2700	2700	232
473	20230605	114100	1314958150	2700	2700	2700	2700	283
474	20230605	114000	1314194050	2700	2700	2700	2700	769
475	20230605	113900	1312117750	2700	2700	2700	2700	1006
476	20230605	113800	1309401550	2700	2700	2700	2695	323
477	20230605	113700	1308529460	2690	2700	2700	2690	98
478	20230605	113600	1308264970	2695	2680	2695	2680	17107
479	20230605	113500	1262309060	2685	2685	2685	2685	81
480	20230605	113400	1262091575	2675	2675	2675	2675	48
481	20230605	113300	1261963175	2685	2685	2685	2685	51
482	20230605	113200	1261826240	2685	2680	2685	2675	649
483	20230605	113100	1260088090	2680	2680	2680	2680	620
484	20230605	113000	1258426490	2680	2685	2685	2680	1069
485	20230605	112900	1255561415	2685	2685	2685	2685	0
486	20230605	112800	1255561415	2685	2685	2685	2685	0
487	20230605	112700	1255561415	2685	2680	2685	2680	49
488	20230605	112600	1255429870	2680	2675	2680	2675	389
489	20230605	112500	1254388745	2675	2675	2675	2675	83
490	20230605	112400	1254166720	2680	2680	2680	2680	100
491	20230605	112300	1253898720	2680	2680	2680	2680	1461
492	20230605	112200	1249983240	2685	2685	2685	2685	100
493	20230605	112100	1249714740	2685	2685	2685	2680	75
494	20230605	112000	1249513550	2685	2685	2685	2685	0
495	20230605	111900	1249513550	2685	2685	2685	2685	1011
496	20230605	111800	1246799015	2685	2685	2685	2685	0
497	20230605	111700	1246799015	2685	2685	2685	2685	0
498	20230605	111600	1246799015	2685	2680	2685	2680	71
499	20230605	111500	1246608730	2680	2680	2685	2680	1511
500	20230605	111400	1242559245	2685	2685	2685	2685	1
501	20230605	111300	1242556560	2685	2680	2685	2680	328
502	20230605	111200	1241677515	2685	2685	2685	2685	0
503	20230605	111100	1241677515	2685	2685	2685	2685	0
504	20230605	111000	1241677515	2685	2680	2685	2680	56
505	20230605	110900	1241527430	2685	2685	2685	2685	1
506	20230605	110800	1241524745	2685	2685	2685	2685	2
507	20230605	110700	1241519375	2680	2680	2680	2680	571
508	20230605	110600	1239989095	2685	2680	2685	2680	331
509	20230605	110500	1239100365	2680	2680	2680	2680	2
510	20230605	110400	1239095005	2685	2685	2685	2685	0
511	20230605	110300	1239095005	2685	2685	2685	2685	206
512	20230605	110200	1238541895	2680	2680	2680	2680	10
513	20230605	110100	1238515095	2685	2680	2685	2680	1223
514	20230605	110000	1235237450	2685	2685	2690	2680	1466
515	20230605	105900	1231303470	2690	2685	2690	2685	48
516	20230605	105800	1231174585	2685	2685	2685	2685	1348
517	20230605	105700	1227555205	2685	2685	2685	2685	0
518	20230605	105600	1227555205	2685	2685	2685	2685	0
519	20230605	105500	1227555205	2685	2685	2685	2685	1397
520	20230605	105400	1223804260	2685	2685	2685	2685	1000
521	20230605	105300	1221119260	2685	2685	2685	2685	0
522	20230605	105200	1221119260	2685	2685	2685	2685	882
523	20230605	105100	1218751090	2690	2690	2690	2690	10
524	20230605	105000	1218724190	2690	2690	2690	2690	1
525	20230605	104900	1218721500	2685	2685	2685	2685	500
526	20230605	104800	1217379000	2690	2690	2690	2690	0
527	20230605	104700	1217379000	2690	2690	2690	2690	0
528	20230605	104600	1217379000	2690	2685	2690	2685	1165
529	20230605	104500	1214250830	2685	2685	2685	2685	20
530	20230605	104400	1214197130	2690	2690	2690	2690	48
531	20230605	104300	1214068010	2685	2685	2690	2685	403
532	20230605	104200	1212983955	2690	2685	2690	2685	14
533	20230605	104100	1212946315	2690	2685	2690	2685	10
534	20230605	104000	1212919460	2685	2685	2685	2685	14
535	20230605	103900	1212881870	2690	2690	2690	2690	1029
536	20230605	103800	1210113860	2690	2685	2690	2685	9
537	20230605	103700	1210089685	2685	2685	2685	2685	2290
538	20230605	103600	1203941035	2685	2680	2685	2680	1039
539	20230605	103500	1201155915	2680	2685	2685	2680	1655
540	20230605	103400	1196720510	2680	2680	2685	2680	148
541	20230605	103300	1196323865	2680	2685	2685	2680	151
542	20230605	103200	1195919180	2680	2685	2690	2680	604
543	20230605	103100	1194300445	2680	2685	2685	2680	2348
544	20230605	103000	1188006315	2685	2685	2685	2685	1266
545	20230605	102900	1184607105	2690	2690	2695	2690	1516
546	20230605	102800	1180529060	2690	2690	2695	2690	501
547	20230605	102700	1179181365	2690	2690	2695	2690	263
548	20230605	102600	1178473870	2695	2695	2695	2695	10
549	20230605	102500	1178446920	2695	2695	2695	2690	2760
550	20230605	102400	1171008725	2695	2690	2695	2690	215
551	20230605	102300	1170430365	2690	2685	2695	2685	3299
552	20230605	102200	1161556040	2685	2680	2685	2675	3926
553	20230605	102100	1151025705	2680	2680	2685	2680	405
554	20230605	102000	1149938550	2685	2675	2685	2675	10887
555	20230605	101900	1120792935	2675	2670	2675	2670	416
556	20230605	101800	1119682205	2670	2675	2675	2670	271
557	20230605	101700	1118957635	2675	2675	2675	2675	31
558	20230605	101600	1118874710	2675	2675	2675	2670	395
559	20230605	101500	1117820000	2675	2670	2675	2670	1095
560	20230605	101400	1114896345	2675	2675	2675	2675	112
561	20230605	101300	1114596745	2675	2675	2675	2675	106
562	20230605	101200	1114313195	2670	2670	2670	2670	4768
563	20230605	101100	1101582635	2675	2670	2675	2665	581
564	20230605	101000	1100031950	2670	2675	2675	2670	28
565	20230605	100900	1099957185	2675	2675	2675	2665	1624
566	20230605	100800	1095628395	2670	2670	2670	2670	800
567	20230605	100700	1093492395	2675	2670	2675	2670	837
568	20230605	100600	1091257475	2670	2670	2670	2670	300
569	20230605	100500	1090456475	2675	2670	2675	2670	853
570	20230605	100400	1088178955	2675	2675	2675	2670	1006
571	20230605	100300	1085492905	2675	2675	2675	2670	1700
572	20230605	100200	1080951385	2675	2675	2675	2675	207
573	20230605	100100	1080397660	2675	2675	2675	2675	145
574	20230605	100000	1080009785	2675	2675	2675	2670	209
575	20230605	095900	1079451725	2675	2670	2675	2670	51
576	20230605	095800	1079315550	2675	2675	2675	2675	2002
577	20230605	095700	1073960200	2675	2675	2675	2675	14
578	20230605	095600	1073922750	2675	2670	2675	2670	88
579	20230605	095500	1073687780	2670	2670	2675	2670	1600
580	20230605	095400	1069415765	2670	2670	2670	2670	4511
581	20230605	095300	1057371395	2675	2675	2675	2670	4121
582	20230605	095200	1046348220	2680	2685	2685	2680	1104
583	20230605	095100	1043389380	2685	2680	2685	2680	862
584	20230605	095000	1041078230	2685	2685	2685	2685	498
585	20230605	094900	1039741100	2685	2680	2685	2680	161
586	20230605	094800	1039309615	2685	2685	2685	2685	100
587	20230605	094700	1039041115	2685	2685	2685	2685	1
588	20230605	094600	1039038430	2680	2680	2680	2680	186
589	20230605	094500	1038539950	2680	2680	2680	2680	1648
590	20230605	094400	1034123310	2680	2675	2680	2675	600
591	20230605	094300	1032515730	2680	2680	2680	2675	427
592	20230605	094200	1031371390	2680	2675	2680	2675	812
593	20230605	094100	1029195235	2675	2675	2680	2675	3076
594	20230605	094000	1020956915	2675	2675	2680	2675	7
595	20230605	093900	1020938175	2680	2680	2680	2680	102
596	20230605	093800	1020664815	2680	2680	2680	2675	112
597	20230605	093700	1020364705	2680	2675	2680	2675	367
598	20230605	093600	1019381420	2680	2680	2680	2675	310
599	20230605	093500	1018551370	2680	2680	2680	2680	5
600	20230605	093400	1018537970	2680	2680	2680	2675	1124
601	20230605	093300	1015525660	2680	2680	2680	2680	2271
602	20230605	093200	1009439380	2680	2675	2680	2675	3781
603	20230605	093100	999306550	2680	2680	2680	2675	2400
604	20230605	093000	992885540	2675	2680	2680	2675	1471
605	20230605	092900	988950340	2680	2675	2680	2675	395
606	20230605	092800	987893465	2675	2670	2675	2670	301
607	20230605	092700	987088295	2675	2670	2680	2670	1233
608	20230605	092600	983796130	2670	2675	2675	2670	526
609	20230605	092500	982389210	2680	2665	2680	2665	3608
610	20230605	092400	972768685	2665	2675	2675	2665	7179
611	20230605	092300	953578970	2680	2685	2685	2680	3715
612	20230605	092200	943621020	2685	2685	2685	2680	319
613	20230605	092100	942765350	2685	2685	2685	2680	926
614	20230605	092000	940279045	2690	2685	2690	2680	1587
615	20230605	091900	936015470	2690	2695	2695	2685	1635
616	20230605	091800	931623615	2680	2675	2680	2675	4197
617	20230605	091700	920376365	2680	2670	2695	2670	6089
618	20230605	091600	904074600	2675	2670	2675	2665	11304
619	20230605	091500	873863960	2670	2685	2695	2670	10747
620	20230605	091400	845100835	2680	2695	2705	2680	3382
621	20230605	091300	836002380	2695	2700	2700	2675	13564
622	20230605	091200	799528520	2700	2705	2705	2700	2563
623	20230605	091100	792597820	2705	2710	2710	2705	1738
624	20230605	091000	787893795	2710	2715	2720	2705	13593
625	20230605	090900	751074125	2715	2730	2730	2715	6514
626	20230605	090800	733345520	2735	2735	2740	2735	3492
627	20230605	090700	723789535	2735	2705	2740	2705	10809
628	20230605	090600	694360640	2705	2730	2730	2705	24088
629	20230605	090500	628835960	2730	2745	2745	2730	15479
630	20230605	090400	586486445	2740	2740	2745	2735	16101
631	20230605	090300	542412655	2740	2770	2775	2740	44296
632	20230605	090200	420083840	2765	2750	2795	2750	75996
633	20230605	090100	209534260	2760	2725	2760	2720	43090
634	20230605	090000	91487760	2730	2730	2730	2715	33550