KissMeData/115450/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202500	1932384080	4980	4980	4980	4980	39764
3	20230613	202400	1932384080	4980	4980	4980	4980	0
4	20230613	202300	1932384080	4980	4980	4980	4980	0
5	20230613	202200	1932384080	4980	4980	4980	4980	0
6	20230613	202100	1932384080	4980	4980	4980	4980	0
7	20230613	202000	1932384080	4980	4980	4980	4980	0
8	20230613	201900	1932384080	4980	4980	4980	4980	0
9	20230613	201800	1932384080	4980	4980	4980	4980	0
10	20230613	201700	1932384080	4980	4980	4980	4980	0
11	20230613	201600	1932384080	4980	4980	4980	4980	0
12	20230613	201500	1932384080	4980	4980	4980	4980	0
13	20230613	201400	1932384080	4980	4980	4980	4980	0
14	20230613	201300	1932384080	4980	4980	4980	4980	0
15	20230613	201200	1932384080	4980	4980	4980	4980	0
16	20230613	201100	1932384080	4980	4980	4980	4980	0
17	20230613	201000	1932384080	4980	4980	4980	4980	0
18	20230613	200900	1932384080	4980	4980	4980	4980	0
19	20230613	200800	1932384080	4980	4980	4980	4980	0
20	20230613	200700	1932384080	4980	4980	4980	4980	0
21	20230613	200600	1932384080	4980	4980	4980	4980	0
22	20230613	200500	1932384080	4980	4980	4980	4980	0
23	20230613	200400	1932384080	4980	4980	4980	4980	0
24	20230613	200300	1932384080	4980	4980	4980	4980	0
25	20230613	200200	1932384080	4980	4980	4980	4980	0
26	20230613	200100	1932384080	4980	4980	4980	4980	0
27	20230613	200000	1932384080	4980	4980	4980	4980	0
28	20230613	195900	1932384080	4980	4980	4980	4980	0
29	20230613	195800	1932384080	4980	4980	4980	4980	0
30	20230613	195700	1932384080	4980	4980	4980	4980	0
31	20230613	195600	1932384080	4980	4980	4980	4980	0
32	20230613	195500	1932384080	4980	4980	4980	4980	39764
33	20230613	195400	1932384080	4980	4980	4980	4980	0
34	20230613	195300	1932384080	4980	4980	4980	4980	0
35	20230613	195200	1932384080	4980	4980	4980	4980	0
36	20230613	195100	1932384080	4980	4980	4980	4980	0
37	20230613	195000	1932384080	4980	4980	4980	4980	0
38	20230613	194900	1932384080	4980	4980	4980	4980	0
39	20230613	194800	1932384080	4980	4980	4980	4980	0
40	20230613	194700	1932384080	4980	4980	4980	4980	0
41	20230613	194600	1932384080	4980	4980	4980	4980	0
42	20230613	194500	1932384080	4980	4980	4980	4980	0
43	20230613	194400	1932384080	4980	4980	4980	4980	0
44	20230613	194300	1932384080	4980	4980	4980	4980	0
45	20230613	194200	1932384080	4980	4980	4980	4980	0
46	20230613	194100	1932384080	4980	4980	4980	4980	0
47	20230613	194000	1932384080	4980	4980	4980	4980	0
48	20230613	193900	1932384080	4980	4980	4980	4980	0
49	20230613	193800	1932384080	4980	4980	4980	4980	0
50	20230613	193700	1932384080	4980	4980	4980	4980	0
51	20230613	193600	1932384080	4980	4980	4980	4980	0
52	20230613	193500	1932384080	4980	4980	4980	4980	0
53	20230613	193400	1932384080	4980	4980	4980	4980	0
54	20230613	193300	1932384080	4980	4980	4980	4980	0
55	20230613	193200	1932384080	4980	4980	4980	4980	0
56	20230613	193100	1932384080	4980	4980	4980	4980	0
57	20230613	193000	1932384080	4980	4980	4980	4980	0
58	20230613	192900	1932384080	4980	4980	4980	4980	0
59	20230613	192800	1932384080	4980	4980	4980	4980	0
60	20230613	192700	1932384080	4980	4980	4980	4980	0
61	20230613	192600	1932384080	4980	4980	4980	4980	0
62	20230613	192500	1932384080	4980	4980	4980	4980	39764
63	20230613	192400	1932384080	4980	4980	4980	4980	0
64	20230613	192300	1932384080	4980	4980	4980	4980	0
65	20230613	192200	1932384080	4980	4980	4980	4980	0
66	20230613	192100	1932384080	4980	4980	4980	4980	0
67	20230613	192000	1932384080	4980	4980	4980	4980	0
68	20230613	191900	1932384080	4980	4980	4980	4980	0
69	20230613	191800	1932384080	4980	4980	4980	4980	0
70	20230613	191700	1932384080	4980	4980	4980	4980	0
71	20230613	191600	1932384080	4980	4980	4980	4980	0
72	20230613	191500	1932384080	4980	4980	4980	4980	0
73	20230613	191400	1932384080	4980	4980	4980	4980	0
74	20230613	191300	1932384080	4980	4980	4980	4980	0
75	20230613	191200	1932384080	4980	4980	4980	4980	0
76	20230613	191100	1932384080	4980	4980	4980	4980	0
77	20230613	191000	1932384080	4980	4980	4980	4980	0
78	20230613	190900	1932384080	4980	4980	4980	4980	0
79	20230613	190800	1932384080	4980	4980	4980	4980	0
80	20230613	190700	1932384080	4980	4980	4980	4980	0
81	20230613	190600	1932384080	4980	4980	4980	4980	0
82	20230613	190500	1932384080	4980	4980	4980	4980	0
83	20230613	190400	1932384080	4980	4980	4980	4980	0
84	20230613	190300	1932384080	4980	4980	4980	4980	0
85	20230613	190200	1932384080	4980	4980	4980	4980	0
86	20230613	190100	1932384080	4980	4980	4980	4980	0
87	20230613	190000	1932384080	4980	4980	4980	4980	0
88	20230613	185900	1932384080	4980	4980	4980	4980	0
89	20230613	185800	1932384080	4980	4980	4980	4980	0
90	20230613	185700	1932384080	4980	4980	4980	4980	0
91	20230613	185600	1932384080	4980	4980	4980	4980	0
92	20230613	185500	1932384080	4980	4980	4980	4980	39764
93	20230613	185400	1932384080	4980	4980	4980	4980	0
94	20230613	185300	1932384080	4980	4980	4980	4980	0
95	20230613	185200	1932384080	4980	4980	4980	4980	0
96	20230613	185100	1932384080	4980	4980	4980	4980	0
97	20230613	185000	1932384080	4980	4980	4980	4980	0
98	20230613	184900	1932384080	4980	4980	4980	4980	0
99	20230613	184800	1932384080	4980	4980	4980	4980	0
100	20230613	184700	1932384080	4980	4980	4980	4980	0
101	20230613	184600	1932384080	4980	4980	4980	4980	0
102	20230613	184500	1932384080	4980	4980	4980	4980	0
103	20230613	184400	1932384080	4980	4980	4980	4980	0
104	20230613	184300	1932384080	4980	4980	4980	4980	0
105	20230613	184200	1932384080	4980	4980	4980	4980	0
106	20230613	184100	1932384080	4980	4980	4980	4980	0
107	20230613	184000	1932384080	4980	4980	4980	4980	0
108	20230613	183900	1932384080	4980	4980	4980	4980	0
109	20230613	183800	1932384080	4980	4980	4980	4980	0
110	20230613	183700	1932384080	4980	4980	4980	4980	0
111	20230613	183600	1932384080	4980	4980	4980	4980	0
112	20230613	183500	1932384080	4980	4980	4980	4980	0
113	20230613	183400	1932384080	4980	4980	4980	4980	0
114	20230613	183300	1932384080	4980	4980	4980	4980	0
115	20230613	183200	1932384080	4980	4980	4980	4980	0
116	20230613	183100	1932384080	4980	4980	4980	4980	0
117	20230613	183000	1932384080	4980	4980	4980	4980	0
118	20230613	182900	1932384080	4980	4980	4980	4980	0
119	20230613	182800	1932384080	4980	4980	4980	4980	0
120	20230613	182700	1932384080	4980	4980	4980	4980	0
121	20230613	182600	1932384080	4980	4980	4980	4980	0
122	20230613	182500	1932384080	4980	4980	4980	4980	39764
123	20230613	182400	1932384080	4980	4980	4980	4980	0
124	20230613	182300	1932384080	4980	4980	4980	4980	0
125	20230613	182200	1932384080	4980	4980	4980	4980	0
126	20230613	182100	1932384080	4980	4980	4980	4980	0
127	20230613	182000	1932384080	4980	4980	4980	4980	0
128	20230613	181900	1932384080	4980	4980	4980	4980	0
129	20230613	181800	1932384080	4980	4980	4980	4980	0
130	20230613	181700	1932384080	4980	4980	4980	4980	0
131	20230613	181600	1932384080	4980	4980	4980	4980	0
132	20230613	181500	1932384080	4980	4980	4980	4980	0
133	20230613	181400	1932384080	4980	4980	4980	4980	0
134	20230613	181300	1932384080	4980	4980	4980	4980	0
135	20230613	181200	1932384080	4980	4980	4980	4980	0
136	20230613	181100	1932384080	4980	4980	4980	4980	0
137	20230613	181000	1932384080	4980	4980	4980	4980	0
138	20230613	180900	1932384080	4980	4980	4980	4980	0
139	20230613	180800	1932384080	4980	4980	4980	4980	0
140	20230613	180700	1932384080	4980	4980	4980	4980	0
141	20230613	180600	1932384080	4980	4980	4980	4980	0
142	20230613	180500	1932384080	4980	4980	4980	4980	0
143	20230613	180400	1932384080	4980	4980	4980	4980	0
144	20230613	180300	1932384080	4980	4980	4980	4980	0
145	20230613	180200	1932384080	4980	4980	4980	4980	0
146	20230613	180100	1932384080	4980	4980	4980	4980	0
147	20230613	180000	1932384080	4980	4980	4980	4980	0
148	20230613	175900	1932384080	4980	4980	4980	4980	0
149	20230613	175800	1932384080	4980	4980	4980	4980	0
150	20230613	175700	1932384080	4980	4980	4980	4980	0
151	20230613	175600	1932384080	4980	4980	4980	4980	0
152	20230613	175500	1932384080	4980	4980	4980	4980	39764
153	20230613	175400	1932384080	4980	4980	4980	4980	0
154	20230613	175300	1932384080	4980	4980	4980	4980	0
155	20230613	175200	1932384080	4980	4980	4980	4980	0
156	20230613	175100	1932384080	4980	4980	4980	4980	0
157	20230613	175000	1932384080	4980	4980	4980	4980	0
158	20230613	174900	1932384080	4980	4980	4980	4980	0
159	20230613	174800	1932384080	4980	4980	4980	4980	0
160	20230613	174700	1932384080	4980	4980	4980	4980	0
161	20230613	174600	1932384080	4980	4980	4980	4980	0
162	20230613	174500	1932384080	4980	4980	4980	4980	0
163	20230613	174400	1932384080	4980	4980	4980	4980	0
164	20230613	174300	1932384080	4980	4980	4980	4980	0
165	20230613	174200	1932384080	4980	4980	4980	4980	0
166	20230613	174100	1932384080	4980	4980	4980	4980	0
167	20230613	174000	1932384080	4980	4980	4980	4980	0
168	20230613	173900	1932384080	4980	4980	4980	4980	0
169	20230613	173800	1932384080	4980	4980	4980	4980	0
170	20230613	173700	1932384080	4980	4980	4980	4980	0
171	20230613	173600	1932384080	4980	4980	4980	4980	0
172	20230613	173500	1932384080	4980	4980	4980	4980	0
173	20230613	173400	1932384080	4980	4980	4980	4980	0
174	20230613	173300	1932384080	4980	4980	4980	4980	0
175	20230613	173200	1932384080	4980	4980	4980	4980	0
176	20230613	173100	1932384080	4980	4980	4980	4980	0
177	20230613	173000	1932384080	4980	4980	4980	4980	0
178	20230613	172900	1932384080	4980	4980	4980	4980	0
179	20230613	172800	1932384080	4980	4980	4980	4980	0
180	20230613	172700	1932384080	4980	4980	4980	4980	0
181	20230613	172600	1932384080	4980	4980	4980	4980	0
182	20230613	172500	1932384080	4980	4980	4980	4980	39764
183	20230613	172400	1932384080	4980	4980	4980	4980	0
184	20230613	172300	1932384080	4980	4980	4980	4980	0
185	20230613	172200	1932384080	4980	4980	4980	4980	0
186	20230613	172100	1932384080	4980	4980	4980	4980	0
187	20230613	172000	1932384080	4980	4980	4980	4980	0
188	20230613	171900	1932384080	4980	4980	4980	4980	0
189	20230613	171800	1932384080	4980	4980	4980	4980	0
190	20230613	171700	1932384080	4980	4980	4980	4980	0
191	20230613	171600	1932384080	4980	4980	4980	4980	0
192	20230613	171500	1932384080	4980	4980	4980	4980	0
193	20230613	171400	1932384080	4980	4980	4980	4980	0
194	20230613	171300	1932384080	4980	4980	4980	4980	0
195	20230613	171200	1932384080	4980	4980	4980	4980	0
196	20230613	171100	1932384080	4980	4980	4980	4980	0
197	20230613	171000	1932384080	4980	4980	4980	4980	0
198	20230613	170900	1932384080	4980	4980	4980	4980	0
199	20230613	170800	1932384080	4980	4980	4980	4980	0
200	20230613	170700	1932384080	4980	4980	4980	4980	0
201	20230613	170600	1932384080	4980	4980	4980	4980	0
202	20230613	170500	1932384080	4980	4980	4980	4980	0
203	20230613	170400	1932384080	4980	4980	4980	4980	0
204	20230613	170300	1932384080	4980	4980	4980	4980	0
205	20230613	170200	1932384080	4980	4980	4980	4980	0
206	20230613	170100	1932384080	4980	4980	4980	4980	0
207	20230613	170000	1932384080	4980	4980	4980	4980	0
208	20230613	165900	1932384080	4980	4980	4980	4980	0
209	20230613	165800	1932384080	4980	4980	4980	4980	0
210	20230613	165700	1932384080	4980	4980	4980	4980	0
211	20230613	165600	1932384080	4980	4980	4980	4980	0
212	20230613	165500	1932384080	4980	4980	4980	4980	39764
213	20230613	165400	1932384080	4980	4980	4980	4980	0
214	20230613	165300	1932384080	4980	4980	4980	4980	0
215	20230613	165200	1932384080	4980	4980	4980	4980	0
216	20230613	165100	1932384080	4980	4980	4980	4980	0
217	20230613	165000	1932384080	4980	4980	4980	4980	0
218	20230613	164900	1932384080	4980	4980	4980	4980	0
219	20230613	164800	1932384080	4980	4980	4980	4980	0
220	20230613	164700	1932384080	4980	4980	4980	4980	0
221	20230613	164600	1932384080	4980	4980	4980	4980	0
222	20230613	164500	1932384080	4980	4980	4980	4980	0
223	20230613	164400	1932384080	4980	4980	4980	4980	0
224	20230613	164300	1932384080	4980	4980	4980	4980	0
225	20230613	164200	1932384080	4980	4980	4980	4980	0
226	20230613	164100	1932384080	4980	4980	4980	4980	0
227	20230613	164000	1932384080	4980	4980	4980	4980	0
228	20230613	163900	1932384080	4980	4980	4980	4980	0
229	20230613	163800	1932384080	4980	4980	4980	4980	0
230	20230613	163700	1932384080	4980	4980	4980	4980	0
231	20230613	163600	1932384080	4980	4980	4980	4980	0
232	20230613	163500	1932384080	4980	4980	4980	4980	0
233	20230613	163400	1932384080	4980	4980	4980	4980	0
234	20230613	163300	1932384080	4980	4980	4980	4980	0
235	20230613	163200	1932384080	4980	4980	4980	4980	0
236	20230613	163100	1932384080	4980	4980	4980	4980	0
237	20230613	163000	1932384080	4980	4980	4980	4980	0
238	20230613	162900	1932384080	4980	4980	4980	4980	0
239	20230613	162800	1932384080	4980	4980	4980	4980	0
240	20230613	162700	1932384080	4980	4980	4980	4980	0
241	20230613	162600	1932384080	4980	4980	4980	4980	0
242	20230613	162500	1932384080	4980	4980	4980	4980	39764
243	20230613	162400	1932384080	4980	4980	4980	4980	0
244	20230613	162300	1932384080	4980	4980	4980	4980	0
245	20230613	162200	1932384080	4980	4980	4980	4980	0
246	20230613	162100	1932384080	4980	4980	4980	4980	0
247	20230613	162000	1932384080	4980	4980	4980	4980	0
248	20230613	161900	1932384080	4980	4980	4980	4980	0
249	20230613	161800	1932384080	4980	4980	4980	4980	0
250	20230613	161700	1932384080	4980	4980	4980	4980	0
251	20230613	161600	1932384080	4980	4980	4980	4980	0
252	20230613	161500	1932384080	4980	4980	4980	4980	0
253	20230613	161400	1932384080	4980	4980	4980	4980	0
254	20230613	161300	1932384080	4980	4980	4980	4980	0
255	20230613	161200	1932384080	4980	4980	4980	4980	0
256	20230613	161100	1932384080	4980	4980	4980	4980	0
257	20230613	161000	1932384080	4980	4980	4980	4980	0
258	20230613	160900	1932384080	4980	4980	4980	4980	0
259	20230613	160800	1932384080	4980	4980	4980	4980	0
260	20230613	160700	1932384080	4980	4980	4980	4980	0
261	20230613	160600	1932384080	4980	4980	4980	4980	0
262	20230613	160500	1932384080	4980	4980	4980	4980	0
263	20230613	160400	1932384080	4980	4980	4980	4980	0
264	20230613	160300	1932384080	4980	4980	4980	4980	0
265	20230613	160200	1932384080	4980	4980	4980	4980	0
266	20230613	160100	1932384080	4980	4980	4980	4980	0
267	20230613	160000	1932384080	4980	4980	4980	4980	0
268	20230613	155900	1932384080	4980	4980	4980	4980	0
269	20230613	155800	1932384080	4980	4980	4980	4980	0
270	20230613	155700	1932384080	4980	4980	4980	4980	0
271	20230613	155600	1932384080	4980	4980	4980	4980	0
272	20230613	155500	1932384080	4980	4980	4980	4980	39764
273	20230613	155400	1932384080	4980	4980	4980	4980	0
274	20230613	155300	1932384080	4980	4980	4980	4980	0
275	20230613	155200	1932384080	4980	4980	4980	4980	0
276	20230613	155100	1932384080	4980	4980	4980	4980	0
277	20230613	155000	1932384080	4980	4980	4980	4980	0
278	20230613	154900	1932384080	4980	4980	4980	4980	0
279	20230613	154800	1932384080	4980	4980	4980	4980	0
280	20230613	154700	1932384080	4980	4980	4980	4980	0
281	20230613	154600	1932384080	4980	4980	4980	4980	0
282	20230613	154500	1932384080	4980	4980	4980	4980	0
283	20230613	154400	1932384080	4980	4980	4980	4980	0
284	20230613	154300	1932384080	4980	4980	4980	4980	0
285	20230613	154200	1932384080	4980	4980	4980	4980	0
286	20230613	154100	1932384080	4980	4980	4980	4980	0
287	20230613	154000	1932384080	4980	4980	4980	4980	0
288	20230613	153900	1932384080	4980	4980	4980	4980	0
289	20230613	153800	1932384080	4980	4980	4980	4980	0
290	20230613	153700	1932384080	4980	4980	4980	4980	0
291	20230613	153600	1932384080	4980	4980	4980	4980	0
292	20230613	153500	1932384080	4980	4980	4980	4980	0
293	20230613	153400	1932384080	4980	4980	4980	4980	0
294	20230613	153300	1932384080	4980	4980	4980	4980	0
295	20230613	153200	1932384080	4980	4980	4980	4980	0
296	20230613	153100	1932384080	4980	4980	4980	4980	0
297	20230613	153000	1932384080	4980	4980	4980	4980	39764
298	20230613	152900	1734359360	5010	5010	5010	5010	0
299	20230613	152800	1734359360	5010	5010	5010	5010	0
300	20230613	152700	1734359360	5010	5010	5010	5010	0
301	20230613	152600	1734359360	5010	5010	5010	5010	0
302	20230613	152500	1734359360	5010	5010	5010	5010	0
303	20230613	152400	1734359360	5010	5010	5010	5010	0
304	20230613	152300	1734359360	5010	5010	5010	5010	0
305	20230613	152200	1734359360	5010	5010	5010	5010	0
306	20230613	152100	1734359360	5010	5010	5010	5010	0
307	20230613	152000	1734359360	5010	5010	5010	5010	0
308	20230613	151900	1734359360	5010	5010	5010	5000	917
309	20230613	151800	1729770940	5010	5010	5010	5010	56
310	20230613	151700	1729490380	4995	5000	5000	4995	1169
311	20230613	151600	1723648485	5010	5010	5010	4995	308
312	20230613	151500	1722109065	4995	5020	5020	4995	2117
313	20230613	151400	1711527785	5000	5000	5020	5000	9823
314	20230613	151300	1662392095	5010	5000	5010	5000	386
315	20230613	151200	1660462065	5010	5000	5010	4990	2503
316	20230613	151100	1647956255	5010	4995	5010	4990	1154
317	20230613	151000	1642194480	5010	4995	5010	4995	4163
318	20230613	150900	1621389580	5010	5000	5010	4995	580
319	20230613	150800	1618490445	5020	5000	5020	5000	5122
320	20230613	150700	1592880425	5010	5010	5020	5010	927
321	20230613	150600	1588236145	5020	5020	5020	5000	124
322	20230613	150500	1587616105	5000	5000	5020	5000	1070
323	20230613	150400	1582262385	5020	5020	5020	5000	65
324	20230613	150300	1581936365	5000	5010	5020	5000	579
325	20230613	150200	1579039465	5010	5010	5020	5010	1412
326	20230613	150100	1571964565	5020	5020	5020	5010	529
327	20230613	150000	1569312235	5020	5020	5020	5010	2483
328	20230613	145900	1556871175	5030	5030	5030	5030	105
329	20230613	145800	1556343025	5030	5010	5030	5010	2451
330	20230613	145700	1544040185	5020	5020	5020	5020	4
331	20230613	145600	1544020105	5010	5010	5020	5010	454
332	20230613	145500	1541745545	5020	5020	5020	5020	253
333	20230613	145400	1540475485	5030	5030	5030	5020	328
334	20230613	145300	1538826845	5030	5040	5040	5030	423
335	20230613	145200	1536699135	5030	5030	5040	5030	788
336	20230613	145100	1532735485	5040	5040	5040	5040	0
337	20230613	145000	1532735485	5040	5030	5040	5030	586
338	20230613	144900	1529783265	5040	5040	5040	5040	123
339	20230613	144800	1529163345	5030	5030	5040	5030	3070
340	20230613	144700	1513719225	5030	5030	5030	5020	350
341	20230613	144600	1511961905	5030	5030	5030	5030	40
342	20230613	144500	1511760705	5030	5020	5030	5020	123
343	20230613	144400	1511143235	5030	5020	5030	5020	34
344	20230613	144300	1510972535	5020	5020	5020	5020	486
345	20230613	144200	1508532815	5030	5020	5030	5020	125
346	20230613	144100	1507905285	5030	5030	5030	5030	5
347	20230613	144000	1507880135	5030	5030	5030	5020	124
348	20230613	143900	1507257635	5030	5010	5030	5010	122
349	20230613	143800	1506646395	5030	5010	5030	5010	2032
350	20230613	143700	1496449505	5020	5020	5020	5020	2854
351	20230613	143600	1482122425	5030	5030	5030	5030	5
352	20230613	143500	1482097275	5030	5020	5030	5020	133
353	20230613	143400	1481429605	5030	5020	5030	5020	123
354	20230613	143300	1480812125	5030	5040	5040	5030	282
355	20230613	143200	1479393035	5040	5040	5040	5040	922
356	20230613	143100	1474746155	5060	5040	5060	5040	24
357	20230613	143000	1474625115	5040	5060	5080	5040	1986
358	20230613	142900	1464548755	5060	5040	5060	5040	391
359	20230613	142800	1462575405	5050	5030	5050	5030	1147
360	20230613	142700	1456803125	5030	5030	5040	5030	87
361	20230613	142600	1456365505	5040	5010	5040	5010	2805
362	20230613	142500	1442255515	5020	5020	5020	5020	536
363	20230613	142400	1439564795	5020	5020	5020	5010	156
364	20230613	142300	1438783025	5010	5010	5020	5010	1182
365	20230613	142200	1432861195	5010	5010	5020	5010	121
366	20230613	142100	1432254975	5010	5010	5010	5010	122
367	20230613	142000	1431643755	5020	5010	5020	5010	3175
368	20230613	141900	1415736355	5010	5000	5010	5000	1940
369	20230613	141800	1406035065	5000	5000	5010	5000	653
370	20230613	141700	1402770055	5010	5000	5010	5000	28
371	20230613	141600	1402629935	5010	5000	5010	5000	337
372	20230613	141500	1400942785	5010	5000	5010	5000	178
373	20230613	141400	1400052765	5000	5010	5010	5000	293
374	20230613	141300	1398587745	5000	5010	5010	5000	1376
375	20230613	141200	1391704535	5010	5000	5010	5000	4
376	20230613	141100	1391684525	5010	5000	5010	5000	727
377	20230613	141000	1388049475	5010	5010	5010	5000	226
378	20230613	140900	1386917775	5000	5010	5010	5000	122
379	20230613	140800	1386307765	5010	5010	5010	5000	607
380	20230613	140700	1383271565	5010	5010	5010	5010	0
381	20230613	140600	1383271565	5010	5010	5010	5000	128
382	20230613	140500	1382631505	5010	5000	5010	5000	143
383	20230613	140400	1381916285	5010	5010	5010	5010	118
384	20230613	140300	1381325105	5010	5010	5020	5010	488
385	20230613	140200	1378880215	5020	5010	5020	5010	1040
386	20230613	140100	1373669805	5020	5010	5020	5010	279
387	20230613	140000	1372272005	5020	5020	5020	5010	234
388	20230613	135900	1371099535	5010	5010	5010	5010	837
389	20230613	135800	1366906165	5000	5010	5010	5000	451
390	20230613	135700	1364649705	5010	5010	5010	5010	3
391	20230613	135600	1364634675	5000	5010	5020	5000	1133
392	20230613	135500	1358959555	5010	5000	5010	5000	252
393	20230613	135400	1357698255	5010	4995	5010	4995	555
394	20230613	135300	1354923335	5010	4995	5010	4995	2281
395	20230613	135200	1343528695	4995	4990	4995	4990	252
396	20230613	135100	1342270915	4995	4995	4995	4995	0
397	20230613	135000	1342270915	4995	4990	4995	4990	193
398	20230613	134900	1341307500	4995	4995	4995	4995	3
399	20230613	134800	1341292515	4995	4995	4995	4990	692
400	20230613	134700	1337836830	4995	4995	4995	4990	1349
401	20230613	134600	1331099185	4995	4995	4995	4995	11
402	20230613	134500	1331044240	4990	4985	4990	4985	4100
403	20230613	134400	1310585850	4990	4985	4990	4985	122
404	20230613	134300	1309977675	4985	4985	4990	4985	984
405	20230613	134200	1305070345	4990	4990	4990	4985	262
406	20230613	134100	1303763575	4990	4990	4990	4985	814
407	20230613	134000	1299701740	4985	4990	4990	4985	329
408	20230613	133900	1298061640	4985	4985	4990	4985	343
409	20230613	133800	1296351675	4990	4990	4990	4985	442
410	20230613	133700	1294147920	4990	4990	4990	4985	472
411	20230613	133600	1291793250	4990	4995	4995	4990	161
412	20230613	133500	1290989855	4985	4985	4985	4980	1560
413	20230613	133400	1283213275	4985	4985	4985	4980	925
414	20230613	133300	1278602755	4985	4985	4990	4985	1969
415	20230613	133200	1268786535	4985	4985	4985	4980	199
416	20230613	133100	1267795130	4985	4980	4985	4980	5391
417	20230613	133000	1240926605	4985	4985	4990	4985	7231
418	20230613	132900	1204879990	4990	4990	4990	4985	7175
419	20230613	132800	1169077345	4990	4995	4995	4990	611
420	20230613	132700	1166027670	4995	4990	4995	4990	273
421	20230613	132600	1164665390	4995	4995	4995	4995	772
422	20230613	132500	1160809250	5000	5000	5000	5000	1
423	20230613	132400	1160804250	4995	5000	5000	4995	130
424	20230613	132300	1160154855	4995	5000	5000	4995	2488
425	20230613	132200	1147727290	4995	5000	5000	4995	456
426	20230613	132100	1145449300	4995	5000	5000	4995	160
427	20230613	132000	1144649910	5000	5000	5000	5000	55
428	20230613	131900	1144374910	5000	5000	5000	4995	2794
429	20230613	131800	1130405515	5010	5010	5020	5010	729
430	20230613	131700	1126753215	5020	5020	5020	5020	83
431	20230613	131600	1126336555	5020	5020	5020	5010	128
432	20230613	131500	1125695215	5020	5020	5020	5020	1
433	20230613	131400	1125690195	5010	5020	5020	5010	123
434	20230613	131300	1125073945	5010	5010	5020	5010	331
435	20230613	131200	1123415375	5020	5020	5020	5010	806
436	20230613	131100	1119370755	5010	5010	5010	5010	1644
437	20230613	131000	1111134315	5010	5000	5010	5000	122
438	20230613	130900	1110524305	5010	5010	5010	5010	5
439	20230613	130800	1110499255	5010	5000	5010	5000	316
440	20230613	130700	1108919235	5010	5010	5010	5010	1000
441	20230613	130600	1103909235	5010	5010	5010	5000	323
442	20230613	130500	1102292225	5010	5010	5010	5000	562
443	20230613	130400	1099479915	5010	5010	5010	5010	476
444	20230613	130300	1097095155	5010	5010	5010	5000	2550
445	20230613	130200	1084324525	5010	5010	5010	5010	443
446	20230613	130100	1082105095	5000	5010	5010	5000	141
447	20230613	130000	1081399905	5010	5000	5010	5000	127
448	20230613	125900	1080764845	5010	5010	5010	5010	120
449	20230613	125800	1080163645	5000	5000	5000	5000	304
450	20230613	125700	1078643645	5010	5000	5010	5000	140
451	20230613	125600	1077943545	5010	5000	5010	4995	1332
452	20230613	125500	1071287140	5000	5000	5010	5000	635
453	20230613	125400	1068112130	5000	5000	5000	5000	515
454	20230613	125300	1065537130	4995	5000	5000	4995	771
455	20230613	125200	1061683135	5000	5000	5000	4995	441
456	20230613	125100	1059478745	5000	5000	5000	5000	67
457	20230613	125000	1059143745	5000	5000	5000	4995	853
458	20230613	124900	1054879350	5000	4995	5000	4995	132
459	20230613	124800	1054219810	4995	5000	5000	4995	699
460	20230613	124700	1050726330	4995	5000	5000	4995	549
461	20230613	124600	1047983640	5000	5000	5000	5000	88
462	20230613	124500	1047543640	4995	5000	5000	4995	691
463	20230613	124400	1044089245	5000	4995	5000	4995	390
464	20230613	124300	1042139855	4995	5000	5010	4995	2063
465	20230613	124200	1031833245	5000	5000	5000	4995	505
466	20230613	124100	1029308855	5000	5000	5020	5000	856
467	20230613	124000	1025028835	5000	4995	5020	4995	3002
468	20230613	123900	1010022965	4995	4995	4995	4985	1407
469	20230613	123800	1003004335	4990	4990	5010	4990	2382
470	20230613	123700	991117105	4990	4990	4990	4985	1264
471	20230613	123600	984812025	4985	4985	4990	4985	989
472	20230613	123500	979881020	4985	4990	4990	4985	4924
473	20230613	123400	955310870	4990	5000	5000	4990	6365
474	20230613	123300	923526780	5000	5010	5010	5000	244
475	20230613	123200	922306160	5000	5010	5010	5000	222
476	20230613	123100	921195160	5010	5010	5010	5000	356
477	20230613	123000	919412820	5010	5010	5010	5010	252
478	20230613	122900	918150300	5010	5010	5010	5010	104
479	20230613	122800	917629260	5020	5000	5020	5000	2491
480	20230613	122700	905152370	4995	5000	5000	4995	400
481	20230613	122600	903152980	4995	5000	5000	4995	584
482	20230613	122500	900233590	5000	5000	5000	5000	1595
483	20230613	122400	892258590	5000	5000	5000	4995	2108
484	20230613	122300	881719195	4995	4995	4995	4995	488
485	20230613	122200	879281635	5000	4995	5000	4995	55
486	20230613	122100	879006640	4995	4995	4995	4995	305
487	20230613	122000	877483165	4995	4990	4995	4990	932
488	20230613	121900	872828790	4990	4990	4990	4985	1647
489	20230613	121800	864610865	4990	4985	4995	4985	1171
490	20230613	121700	858767265	4990	4990	4990	4990	2375
491	20230613	121600	846916015	4990	4995	4995	4990	2210
492	20230613	121500	835887765	4995	4995	4995	4995	370
493	20230613	121400	834039615	4990	4995	4995	4990	204
494	20230613	121300	833021240	4990	4995	4995	4990	673
495	20230613	121200	829662685	4995	4995	4995	4995	926
496	20230613	121100	825037315	4990	4995	4995	4990	324
497	20230613	121000	823419545	4995	4990	4995	4990	123
498	20230613	120900	822805765	4995	4995	4995	4995	6
499	20230613	120800	822775795	4990	4995	4995	4990	787
500	20230613	120700	818847165	4995	4995	4995	4995	30
501	20230613	120600	818697315	4990	4995	4995	4990	956
502	20230613	120500	813922705	5000	4995	5000	4995	142
503	20230613	120400	813213310	4995	4995	4995	4995	10
504	20230613	120300	813163360	4995	5000	5000	4995	420
505	20230613	120200	811064885	5000	5000	5000	5000	59
506	20230613	120100	810769885	4995	5000	5000	4995	406
507	20230613	120000	808740495	5000	5000	5000	4995	227
508	20230613	115900	807606100	5000	4990	5000	4990	1230
509	20230613	115800	801462560	4985	4990	5000	4985	1329
510	20230613	115700	794830940	4990	4990	4990	4990	4586
511	20230613	115600	771946800	4995	4995	4995	4995	2222
512	20230613	115500	760847910	4995	4995	4995	4990	3126
513	20230613	115400	745234145	4995	4995	4995	4995	0
514	20230613	115300	745234145	4995	5010	5010	4995	2852
515	20230613	115200	730976520	5010	5010	5010	5010	206
516	20230613	115100	729944460	5010	5010	5010	5010	691
517	20230613	115000	726482550	5010	5010	5010	5010	121
518	20230613	114900	725876340	5010	5000	5010	5000	703
519	20230613	114800	722355530	5010	5000	5010	5000	890
520	20230613	114700	717902530	5000	5000	5000	4995	4926
521	20230613	114600	693273140	5000	5000	5000	5000	434
522	20230613	114500	691103140	5000	5000	5010	5000	1600
523	20230613	114400	683099780	5010	5010	5010	5000	12077
524	20230613	114300	622638760	5020	5020	5020	5020	373
525	20230613	114200	620766300	5020	5020	5020	5020	5117
526	20230613	114100	595078960	5020	5010	5020	5010	1681
527	20230613	114000	586641150	5010	5010	5010	5010	121
528	20230613	113900	586034940	5010	5010	5010	5010	1622
529	20230613	113800	577908720	5020	5020	5020	5020	1025
530	20230613	113700	572763220	5020	5020	5020	5010	419
531	20230613	113600	570661060	5020	5020	5020	5020	667
532	20230613	113500	567312720	5030	5030	5030	5030	5
533	20230613	113400	567287570	5030	5010	5030	5010	4135
534	20230613	113300	546553190	5020	5020	5020	5020	320
535	20230613	113200	544946790	5010	5030	5030	5010	6287
536	20230613	113100	513386560	5020	5020	5040	5020	4157
537	20230613	113000	492454840	5020	5030	5030	5020	775
538	20230613	112900	488556640	5030	5030	5030	5020	144
539	20230613	112800	487833540	5030	5030	5030	5030	5014
540	20230613	112700	462613120	5030	5040	5040	5030	1055
541	20230613	112600	457297140	5050	5040	5050	5040	1147
542	20230613	112500	451515260	5040	5040	5040	5030	1037
543	20230613	112400	446298780	5040	5040	5040	5040	301
544	20230613	112300	444781740	5030	5040	5050	5030	2793
545	20230613	112200	430729540	5050	5050	5050	5050	1
546	20230613	112100	430724490	5030	5030	5030	5030	1628
547	20230613	112000	422535650	5030	5070	5070	5030	20560
548	20230613	111900	318537250	5070	5070	5080	5070	349
549	20230613	111800	316767370	5080	5070	5080	5070	342
550	20230613	111700	315031230	5080	5080	5080	5080	78
551	20230613	111600	314634990	5070	5070	5070	5070	304
552	20230613	111500	313093710	5080	5080	5080	5080	0
553	20230613	111400	313093710	5080	5070	5080	5070	220
554	20230613	111300	311977930	5070	5070	5070	5070	0
555	20230613	111200	311977930	5070	5070	5070	5070	300
556	20230613	111100	310456930	5070	5080	5090	5070	1646
557	20230613	111000	302096080	5090	5090	5090	5090	0
558	20230613	110900	302096080	5090	5090	5090	5090	0
559	20230613	110800	302096080	5090	5090	5090	5090	200
560	20230613	110700	301078080	5090	5090	5090	5090	337
561	20230613	110600	299362750	5100	5100	5100	5100	0
562	20230613	110500	299362750	5100	5100	5100	5100	40
563	20230613	110400	299158750	5100	5100	5100	5100	0
564	20230613	110300	299158750	5100	5100	5100	5100	100
565	20230613	110200	298648750	5100	5100	5100	5100	0
566	20230613	110100	298648750	5100	5100	5100	5100	24
567	20230613	110000	298526350	5100	5100	5100	5100	0
568	20230613	105900	298526350	5100	5100	5100	5100	0
569	20230613	105800	298526350	5100	5100	5100	5100	1
570	20230613	105700	298521250	5090	5090	5090	5090	0
571	20230613	105600	298521250	5090	5090	5090	5090	95
572	20230613	105500	298037700	5080	5080	5080	5080	0
573	20230613	105400	298037700	5080	5080	5080	5080	0
574	20230613	105300	298037700	5080	5080	5080	5080	400
575	20230613	105200	296005700	5080	5080	5080	5080	148
576	20230613	105100	295253860	5080	5080	5080	5080	0
577	20230613	105000	295253860	5080	5080	5080	5080	10
578	20230613	104900	295203060	5080	5080	5080	5080	0
579	20230613	104800	295203060	5080	5080	5080	5080	100
580	20230613	104700	294695060	5100	5100	5100	5100	100
581	20230613	104600	294185060	5100	5110	5110	5100	9
582	20230613	104500	294139150	5080	5080	5080	5080	390
583	20230613	104400	292157950	5080	5080	5080	5080	34
584	20230613	104300	291985230	5080	5080	5080	5080	5
585	20230613	104200	291959830	5070	5080	5080	5070	2077
586	20230613	104100	281428670	5080	5080	5080	5080	34
587	20230613	104000	281255950	5080	5080	5080	5080	365
588	20230613	103900	279401750	5090	5090	5090	5090	0
589	20230613	103800	279401750	5090	5080	5090	5080	1001
590	20230613	103700	274316660	5080	5070	5100	5070	522
591	20230613	103600	271666530	5070	5090	5090	5070	3083
592	20230613	103500	256009870	5090	5100	5100	5090	2
593	20230613	103400	255999680	5090	5110	5110	5090	1693
594	20230613	103300	247375680	5110	5110	5110	5110	2
595	20230613	103200	247365460	5100	5100	5100	5100	2
596	20230613	103100	247355260	5100	5100	5100	5100	731
597	20230613	103000	243627160	5100	5100	5100	5100	0
598	20230613	102900	243627160	5100	5100	5100	5100	0
599	20230613	102800	243627160	5100	5100	5100	5100	50
600	20230613	102700	243372160	5090	5100	5100	5090	413
601	20230613	102600	241268890	5090	5100	5100	5090	1370
602	20230613	102500	234285540	5110	5120	5120	5110	198
603	20230613	102400	233273700	5120	5120	5120	5120	0
604	20230613	102300	233273700	5120	5120	5120	5120	100
605	20230613	102200	232761700	5120	5120	5120	5120	0
606	20230613	102100	232761700	5120	5120	5120	5120	0
607	20230613	102000	232761700	5120	5120	5120	5120	0
608	20230613	101900	232761700	5120	5120	5120	5120	0
609	20230613	101800	232761700	5120	5120	5120	5120	0
610	20230613	101700	232761700	5120	5120	5120	5120	0
611	20230613	101600	232761700	5120	5120	5120	5120	80
612	20230613	101500	232352100	5120	5120	5120	5120	91
613	20230613	101400	231886180	5120	5120	5120	5120	0
614	20230613	101300	231886180	5120	5120	5120	5120	40
615	20230613	101200	231681380	5130	5120	5130	5120	363
616	20230613	101100	229820890	5120	5120	5120	5120	11
617	20230613	101000	229764570	5090	5090	5090	5090	1000
618	20230613	100900	224674570	5100	5110	5110	5100	5714
619	20230613	100800	195512200	5110	5120	5120	5110	2072
620	20230613	100700	184923860	5120	5120	5120	5120	0
621	20230613	100600	184923860	5120	5120	5120	5120	295
622	20230613	100500	183413460	5110	5120	5120	5110	400
623	20230613	100400	181366460	5130	5130	5130	5130	1
624	20230613	100300	181361330	5110	5110	5110	5110	0
625	20230613	100200	181361330	5110	5110	5110	5110	0
626	20230613	100100	181361330	5110	5110	5110	5110	0
627	20230613	100000	181361330	5110	5110	5110	5110	0
628	20230613	095900	181361330	5110	5110	5110	5110	0
629	20230613	095800	181361330	5110	5110	5110	5110	0
630	20230613	095700	181361330	5110	5110	5110	5110	0
631	20230613	095600	181361330	5110	5110	5110	5110	10
632	20230613	095500	181310230	5110	5120	5120	5110	641
633	20230613	095400	178028380	5110	5110	5110	5110	588
634	20230613	095300	175023700	5110	5110	5110	5110	27
635	20230613	095200	174885730	5110	5120	5120	5110	30
636	20230613	095100	174732230	5120	5120	5120	5120	0
637	20230613	095000	174732230	5120	5120	5120	5120	96
638	20230613	094900	174240710	5110	5110	5110	5110	0
639	20230613	094800	174240710	5110	5100	5110	5100	661
640	20230613	094700	170863300	5100	5100	5100	5100	20
641	20230613	094600	170761300	5100	5100	5100	5100	100
642	20230613	094500	170251300	5100	5100	5100	5100	230
643	20230613	094400	169078300	5100	5100	5100	5100	1
644	20230613	094300	169073200	5100	5100	5100	5100	938
645	20230613	094200	164289400	5100	5100	5100	5100	0
646	20230613	094100	164289400	5100	5100	5100	5100	5
647	20230613	094000	164263900	5100	5110	5110	5100	70
648	20230613	093900	163906400	5120	5120	5120	5120	0
649	20230613	093800	163906400	5120	5120	5120	5120	0
650	20230613	093700	163906400	5120	5100	5120	5100	935
651	20230613	093600	159137640	5130	5110	5130	5110	2002
652	20230613	093500	148907380	5130	5130	5130	5130	5
653	20230613	093400	148881730	5130	5130	5130	5130	30
654	20230613	093300	148727830	5130	5130	5130	5130	2
655	20230613	093200	148717570	5130	5130	5130	5100	249
656	20230613	093100	147447060	5130	5110	5130	5110	416
657	20230613	093000	145317210	5100	5100	5100	5100	2000
658	20230613	092900	135117210	5100	5100	5100	5100	1
659	20230613	092800	135112110	5100	5110	5110	5100	1443
660	20230613	092700	127741210	5120	5120	5120	5120	0
661	20230613	092600	127741210	5120	5120	5120	5120	28
662	20230613	092500	127597850	5120	5120	5120	5120	6
663	20230613	092400	127567130	5120	5120	5120	5120	0
664	20230613	092300	127567130	5120	5140	5140	5120	2448
665	20230613	092200	115024440	5140	5140	5140	5140	50
666	20230613	092100	114767440	5150	5150	5150	5150	220
667	20230613	092000	113634440	5160	5160	5160	5160	2218
668	20230613	091900	102189560	5150	5120	5150	5120	1176
669	20230613	091800	96146520	5130	5110	5130	5110	1906
670	20230613	091700	86386280	5110	5110	5110	5110	0
671	20230613	091600	86386280	5110	5100	5110	5100	2497
672	20230613	091500	73636610	5100	5120	5120	5100	1484
673	20230613	091400	66063140	5120	5120	5120	5120	501
674	20230613	091300	63498020	5120	5090	5120	5090	2379
675	20230613	091200	51341100	5090	5090	5090	5090	330
676	20230613	091100	49661400	5090	5080	5090	5080	563
677	20230613	091000	46800360	5100	5090	5100	5080	1958
678	20230613	090900	36831750	5100	5100	5100	5100	336
679	20230613	090800	35118150	5100	5100	5100	5090	120
680	20230613	090700	34507050	5080	5090	5100	5080	1350
681	20230613	090600	27637090	5090	5100	5100	5090	340
682	20230613	090500	25904490	5090	5090	5090	5090	288
683	20230613	090400	24438570	5090	5110	5110	5090	1086
684	20230613	090300	18907410	5120	5120	5130	5120	107
685	20230613	090200	18359560	5120	5090	5120	5090	1199
686	20230613	090100	12239200	5090	5070	5090	5070	658
687	20230613	090000	8891380	5070	5040	5070	5040	1234