KissMeData/080220/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	193600	2139370455	5010	5010	5010	5010	6048
3	20230629	193500	2139370455	5010	5010	5010	5010	0
4	20230629	193400	2139370455	5010	5010	5010	5010	0
5	20230629	193300	2139370455	5010	5010	5010	5010	0
6	20230629	193200	2139370455	5010	5010	5010	5010	0
7	20230629	193100	2139370455	5010	5010	5010	5010	0
8	20230629	193000	2139370455	5010	5010	5010	5010	0
9	20230629	192900	2139370455	5010	5010	5010	5010	0
10	20230629	192800	2139370455	5010	5010	5010	5010	0
11	20230629	192700	2139370455	5010	5010	5010	5010	0
12	20230629	192600	2139370455	5010	5010	5010	5010	0
13	20230629	192500	2139370455	5010	5010	5010	5010	0
14	20230629	192400	2139370455	5010	5010	5010	5010	0
15	20230629	192300	2139370455	5010	5010	5010	5010	0
16	20230629	192200	2139370455	5010	5010	5010	5010	0
17	20230629	192100	2139370455	5010	5010	5010	5010	0
18	20230629	192000	2139370455	5010	5010	5010	5010	0
19	20230629	191900	2139370455	5010	5010	5010	5010	0
20	20230629	191800	2139370455	5010	5010	5010	5010	0
21	20230629	191700	2139370455	5010	5010	5010	5010	0
22	20230629	191600	2139370455	5010	5010	5010	5010	0
23	20230629	191500	2139370455	5010	5010	5010	5010	0
24	20230629	191400	2139370455	5010	5010	5010	5010	0
25	20230629	191300	2139370455	5010	5010	5010	5010	0
26	20230629	191200	2139370455	5010	5010	5010	5010	0
27	20230629	191100	2139370455	5010	5010	5010	5010	0
28	20230629	191000	2139370455	5010	5010	5010	5010	0
29	20230629	190900	2139370455	5010	5010	5010	5010	0
30	20230629	190800	2139370455	5010	5010	5010	5010	0
31	20230629	190700	2139370455	5010	5010	5010	5010	0
32	20230629	190600	2139370455	5010	5010	5010	5010	6048
33	20230629	190500	2139370455	5010	5010	5010	5010	0
34	20230629	190400	2139370455	5010	5010	5010	5010	0
35	20230629	190300	2139370455	5010	5010	5010	5010	0
36	20230629	190200	2139370455	5010	5010	5010	5010	0
37	20230629	190100	2139370455	5010	5010	5010	5010	0
38	20230629	190000	2139370455	5010	5010	5010	5010	0
39	20230629	185900	2139370455	5010	5010	5010	5010	0
40	20230629	185800	2139370455	5010	5010	5010	5010	0
41	20230629	185700	2139370455	5010	5010	5010	5010	0
42	20230629	185600	2139370455	5010	5010	5010	5010	0
43	20230629	185500	2139370455	5010	5010	5010	5010	0
44	20230629	185400	2139370455	5010	5010	5010	5010	0
45	20230629	185300	2139370455	5010	5010	5010	5010	0
46	20230629	185200	2139370455	5010	5010	5010	5010	0
47	20230629	185100	2139370455	5010	5010	5010	5010	0
48	20230629	185000	2139370455	5010	5010	5010	5010	0
49	20230629	184900	2139370455	5010	5010	5010	5010	0
50	20230629	184800	2139370455	5010	5010	5010	5010	0
51	20230629	184700	2139370455	5010	5010	5010	5010	0
52	20230629	184600	2139370455	5010	5010	5010	5010	0
53	20230629	184500	2139370455	5010	5010	5010	5010	0
54	20230629	184400	2139370455	5010	5010	5010	5010	0
55	20230629	184300	2139370455	5010	5010	5010	5010	0
56	20230629	184200	2139370455	5010	5010	5010	5010	0
57	20230629	184100	2139370455	5010	5010	5010	5010	0
58	20230629	184000	2139370455	5010	5010	5010	5010	0
59	20230629	183900	2139370455	5010	5010	5010	5010	0
60	20230629	183800	2139370455	5010	5010	5010	5010	0
61	20230629	183700	2139370455	5010	5010	5010	5010	0
62	20230629	183600	2139370455	5010	5010	5010	5010	6048
63	20230629	183500	2139370455	5010	5010	5010	5010	0
64	20230629	183400	2139370455	5010	5010	5010	5010	0
65	20230629	183300	2139370455	5010	5010	5010	5010	0
66	20230629	183200	2139370455	5010	5010	5010	5010	0
67	20230629	183100	2139370455	5010	5010	5010	5010	0
68	20230629	183000	2139370455	5010	5010	5010	5010	0
69	20230629	182900	2139370455	5010	5010	5010	5010	0
70	20230629	182800	2139370455	5010	5010	5010	5010	0
71	20230629	182700	2139370455	5010	5010	5010	5010	0
72	20230629	182600	2139370455	5010	5010	5010	5010	0
73	20230629	182500	2139370455	5010	5010	5010	5010	0
74	20230629	182400	2139370455	5010	5010	5010	5010	0
75	20230629	182300	2139370455	5010	5010	5010	5010	0
76	20230629	182200	2139370455	5010	5010	5010	5010	0
77	20230629	182100	2139370455	5010	5010	5010	5010	0
78	20230629	182000	2139370455	5010	5010	5010	5010	0
79	20230629	181900	2139370455	5010	5010	5010	5010	0
80	20230629	181800	2139370455	5010	5010	5010	5010	0
81	20230629	181700	2139370455	5010	5010	5010	5010	0
82	20230629	181600	2139370455	5010	5010	5010	5010	0
83	20230629	181500	2139370455	5010	5010	5010	5010	0
84	20230629	181400	2139370455	5010	5010	5010	5010	0
85	20230629	181300	2139370455	5010	5010	5010	5010	0
86	20230629	181200	2139370455	5010	5010	5010	5010	0
87	20230629	181100	2139370455	5010	5010	5010	5010	0
88	20230629	181000	2139370455	5010	5010	5010	5010	0
89	20230629	180900	2139370455	5010	5010	5010	5010	0
90	20230629	180800	2139370455	5010	5010	5010	5010	0
91	20230629	180700	2139370455	5010	5010	5010	5010	0
92	20230629	180600	2139370455	5010	5010	5010	5010	6048
93	20230629	180500	2139370455	5010	5010	5010	5010	0
94	20230629	180400	2139370455	5010	5010	5010	5010	0
95	20230629	180300	2139370455	5010	5010	5010	5010	0
96	20230629	180200	2139370455	5010	5010	5010	5010	0
97	20230629	180100	2139370455	5010	5010	5010	5010	0
98	20230629	180000	2139370455	5010	5010	5010	5010	0
99	20230629	175900	2139370455	5010	5010	5010	5010	0
100	20230629	175800	2139370455	5010	5010	5010	5010	0
101	20230629	175700	2139370455	5010	5010	5010	5010	0
102	20230629	175600	2139370455	5010	5010	5010	5010	0
103	20230629	175500	2139370455	5010	5010	5010	5010	0
104	20230629	175400	2139370455	5010	5010	5010	5010	0
105	20230629	175300	2139370455	5010	5010	5010	5010	0
106	20230629	175200	2139370455	5010	5010	5010	5010	0
107	20230629	175100	2139370455	5010	5010	5010	5010	0
108	20230629	175000	2139370455	5010	5010	5010	5010	0
109	20230629	174900	2139370455	5010	5010	5010	5010	0
110	20230629	174800	2139370455	5010	5010	5010	5010	0
111	20230629	174700	2139370455	5010	5010	5010	5010	0
112	20230629	174600	2139370455	5010	5010	5010	5010	0
113	20230629	174500	2139370455	5010	5010	5010	5010	0
114	20230629	174400	2139370455	5010	5010	5010	5010	0
115	20230629	174300	2139370455	5010	5010	5010	5010	0
116	20230629	174200	2139370455	5010	5010	5010	5010	0
117	20230629	174100	2139370455	5010	5010	5010	5010	0
118	20230629	174000	2139370455	5010	5010	5010	5010	0
119	20230629	173900	2139370455	5010	5010	5010	5010	0
120	20230629	173800	2139370455	5010	5010	5010	5010	0
121	20230629	173700	2139370455	5010	5010	5010	5010	0
122	20230629	173600	2139370455	5010	5010	5010	5010	6048
123	20230629	173500	2139370455	5010	5010	5010	5010	0
124	20230629	173400	2139370455	5010	5010	5010	5010	0
125	20230629	173300	2139370455	5010	5010	5010	5010	0
126	20230629	173200	2139370455	5010	5010	5010	5010	0
127	20230629	173100	2139370455	5010	5010	5010	5010	0
128	20230629	173000	2139370455	5010	5010	5010	5010	0
129	20230629	172900	2139370455	5010	5010	5010	5010	0
130	20230629	172800	2139370455	5010	5010	5010	5010	0
131	20230629	172700	2139370455	5010	5010	5010	5010	0
132	20230629	172600	2139370455	5010	5010	5010	5010	0
133	20230629	172500	2139370455	5010	5010	5010	5010	0
134	20230629	172400	2139370455	5010	5010	5010	5010	0
135	20230629	172300	2139370455	5010	5010	5010	5010	0
136	20230629	172200	2139370455	5010	5010	5010	5010	0
137	20230629	172100	2139370455	5010	5010	5010	5010	0
138	20230629	172000	2139370455	5010	5010	5010	5010	0
139	20230629	171900	2139370455	5010	5010	5010	5010	0
140	20230629	171800	2139370455	5010	5010	5010	5010	0
141	20230629	171700	2139370455	5010	5010	5010	5010	0
142	20230629	171600	2139370455	5010	5010	5010	5010	0
143	20230629	171500	2139370455	5010	5010	5010	5010	0
144	20230629	171400	2139370455	5010	5010	5010	5010	0
145	20230629	171300	2139370455	5010	5010	5010	5010	0
146	20230629	171200	2139370455	5010	5010	5010	5010	0
147	20230629	171100	2139370455	5010	5010	5010	5010	0
148	20230629	171000	2139370455	5010	5010	5010	5010	0
149	20230629	170900	2139370455	5010	5010	5010	5010	0
150	20230629	170800	2139370455	5010	5010	5010	5010	0
151	20230629	170700	2139370455	5010	5010	5010	5010	0
152	20230629	170600	2139370455	5010	5010	5010	5010	6048
153	20230629	170500	2139370455	5010	5010	5010	5010	0
154	20230629	170400	2139370455	5010	5010	5010	5010	0
155	20230629	170300	2139370455	5010	5010	5010	5010	0
156	20230629	170200	2139370455	5010	5010	5010	5010	0
157	20230629	170100	2139370455	5010	5010	5010	5010	0
158	20230629	170000	2139370455	5010	5010	5010	5010	0
159	20230629	165900	2139370455	5010	5010	5010	5010	0
160	20230629	165800	2139370455	5010	5010	5010	5010	0
161	20230629	165700	2139370455	5010	5010	5010	5010	0
162	20230629	165600	2139370455	5010	5010	5010	5010	0
163	20230629	165500	2139370455	5010	5010	5010	5010	0
164	20230629	165400	2139370455	5010	5010	5010	5010	0
165	20230629	165300	2139370455	5010	5010	5010	5010	0
166	20230629	165200	2139370455	5010	5010	5010	5010	0
167	20230629	165100	2139370455	5010	5010	5010	5010	0
168	20230629	165000	2139370455	5010	5010	5010	5010	0
169	20230629	164900	2139370455	5010	5010	5010	5010	0
170	20230629	164800	2139370455	5010	5010	5010	5010	0
171	20230629	164700	2139370455	5010	5010	5010	5010	0
172	20230629	164600	2139370455	5010	5010	5010	5010	0
173	20230629	164500	2139370455	5010	5010	5010	5010	0
174	20230629	164400	2139370455	5010	5010	5010	5010	0
175	20230629	164300	2139370455	5010	5010	5010	5010	0
176	20230629	164200	2139370455	5010	5010	5010	5010	0
177	20230629	164100	2139370455	5010	5010	5010	5010	0
178	20230629	164000	2139370455	5010	5010	5010	5010	0
179	20230629	163900	2139370455	5010	5010	5010	5010	0
180	20230629	163800	2139370455	5010	5010	5010	5010	0
181	20230629	163700	2139370455	5010	5010	5010	5010	0
182	20230629	163600	2139370455	5010	5010	5010	5010	6048
183	20230629	163500	2139370455	5010	5010	5010	5010	0
184	20230629	163400	2139370455	5010	5010	5010	5010	0
185	20230629	163300	2139370455	5010	5010	5010	5010	0
186	20230629	163200	2139370455	5010	5010	5010	5010	0
187	20230629	163100	2139370455	5010	5010	5010	5010	0
188	20230629	163000	2139370455	5010	5010	5010	5010	0
189	20230629	162900	2139370455	5010	5010	5010	5010	0
190	20230629	162800	2139370455	5010	5010	5010	5010	0
191	20230629	162700	2139370455	5010	5010	5010	5010	0
192	20230629	162600	2139370455	5010	5010	5010	5010	0
193	20230629	162500	2139370455	5010	5010	5010	5010	0
194	20230629	162400	2139370455	5010	5010	5010	5010	0
195	20230629	162300	2139370455	5010	5010	5010	5010	0
196	20230629	162200	2139370455	5010	5010	5010	5010	0
197	20230629	162100	2139370455	5010	5010	5010	5010	0
198	20230629	162000	2139370455	5010	5010	5010	5010	0
199	20230629	161900	2139370455	5010	5010	5010	5010	0
200	20230629	161800	2139370455	5010	5010	5010	5010	0
201	20230629	161700	2139370455	5010	5010	5010	5010	0
202	20230629	161600	2139370455	5010	5010	5010	5010	0
203	20230629	161500	2139370455	5010	5010	5010	5010	0
204	20230629	161400	2139370455	5010	5010	5010	5010	0
205	20230629	161300	2139370455	5010	5010	5010	5010	0
206	20230629	161200	2139370455	5010	5010	5010	5010	0
207	20230629	161100	2139370455	5010	5010	5010	5010	0
208	20230629	161000	2139370455	5010	5010	5010	5010	0
209	20230629	160900	2139370455	5010	5010	5010	5010	0
210	20230629	160800	2139370455	5010	5010	5010	5010	0
211	20230629	160700	2139370455	5010	5010	5010	5010	0
212	20230629	160600	2139370455	5010	5010	5010	5010	6048
213	20230629	160500	2139370455	5010	5010	5010	5010	0
214	20230629	160400	2139370455	5010	5010	5010	5010	0
215	20230629	160300	2139370455	5010	5010	5010	5010	0
216	20230629	160200	2139370455	5010	5010	5010	5010	0
217	20230629	160100	2139370455	5010	5010	5010	5010	0
218	20230629	160000	2139370455	5010	5010	5010	5010	0
219	20230629	155900	2139370455	5010	5010	5010	5010	0
220	20230629	155800	2139370455	5010	5010	5010	5010	0
221	20230629	155700	2139370455	5010	5010	5010	5010	0
222	20230629	155600	2139370455	5010	5010	5010	5010	0
223	20230629	155500	2139370455	5010	5010	5010	5010	0
224	20230629	155400	2139370455	5010	5010	5010	5010	0
225	20230629	155300	2139370455	5010	5010	5010	5010	0
226	20230629	155200	2139370455	5010	5010	5010	5010	0
227	20230629	155100	2139370455	5010	5010	5010	5010	0
228	20230629	155000	2139370455	5010	5010	5010	5010	0
229	20230629	154900	2139370455	5010	5010	5010	5010	0
230	20230629	154800	2139370455	5010	5010	5010	5010	0
231	20230629	154700	2139370455	5010	5010	5010	5010	0
232	20230629	154600	2139370455	5010	5010	5010	5010	0
233	20230629	154500	2139370455	5010	5010	5010	5010	0
234	20230629	154400	2139370455	5010	5010	5010	5010	0
235	20230629	154300	2139370455	5010	5010	5010	5010	0
236	20230629	154200	2139370455	5010	5010	5010	5010	0
237	20230629	154100	2139370455	5010	5010	5010	5010	0
238	20230629	154000	2139370455	5010	5010	5010	5010	0
239	20230629	153900	2139370455	5010	5010	5010	5010	0
240	20230629	153800	2139370455	5010	5010	5010	5010	0
241	20230629	153700	2139370455	5010	5010	5010	5010	0
242	20230629	153600	2139370455	5010	5010	5010	5010	6048
243	20230629	153500	2139370455	5010	5010	5010	5010	0
244	20230629	153400	2139370455	5010	5010	5010	5010	0
245	20230629	153300	2139370455	5010	5010	5010	5010	0
246	20230629	153200	2139370455	5010	5010	5010	5010	0
247	20230629	153100	2139370455	5010	5010	5010	5010	0
248	20230629	153000	2139370455	5010	5010	5010	5010	6048
249	20230629	152900	2109069975	4995	4995	4995	4995	0
250	20230629	152800	2109069975	4995	4995	4995	4995	0
251	20230629	152700	2109069975	4995	4995	4995	4995	0
252	20230629	152600	2109069975	4995	4995	4995	4995	0
253	20230629	152500	2109069975	4995	4995	4995	4995	0
254	20230629	152400	2109069975	4995	4995	4995	4995	0
255	20230629	152300	2109069975	4995	4995	4995	4995	0
256	20230629	152200	2109069975	4995	4995	4995	4995	0
257	20230629	152100	2109069975	4995	4995	4995	4995	0
258	20230629	152000	2109069975	4995	4995	4995	4995	0
259	20230629	151900	2109069975	4995	5010	5020	4995	3558
260	20230629	151800	2091287145	5010	5020	5020	5010	254
261	20230629	151700	2090014565	5020	5020	5020	5020	1508
262	20230629	151600	2082444405	5020	5020	5020	5010	153
263	20230629	151500	2081677805	5010	5010	5020	5010	505
264	20230629	151400	2079147715	4995	5000	5000	4995	2065
265	20230629	151300	2068832460	5020	5000	5020	5000	3760
266	20230629	151200	2050032380	5000	5000	5000	4995	440
267	20230629	151100	2047833825	5000	5000	5000	4995	1320
268	20230629	151000	2041239650	4995	4995	4995	4995	458
269	20230629	150900	2038951940	4995	5000	5000	4995	2280
270	20230629	150800	2027563215	5000	4995	5000	4995	105
271	20230629	150700	2027038715	5000	4995	5000	4995	1316
272	20230629	150600	2020464790	4995	4995	4995	4995	161
273	20230629	150500	2019660595	5000	5000	5000	5000	50
274	20230629	150400	2019410595	4995	5000	5000	4995	1011
275	20230629	150300	2014358375	5000	5010	5020	5000	151
276	20230629	150200	2013602555	5020	5010	5020	5010	84
277	20230629	150100	2013181615	5010	5000	5010	5000	1408
278	20230629	150000	2006141595	5000	5000	5000	5000	921
279	20230629	145900	2001536595	5000	5000	5000	5000	365
280	20230629	145800	1999711595	5010	5010	5010	5010	12
281	20230629	145700	1999651475	5000	5010	5010	5000	107
282	20230629	145600	1999116415	5010	5000	5010	5000	2001
283	20230629	145500	1989111405	5000	5010	5010	5000	769
284	20230629	145400	1985264305	5000	5010	5010	5000	4738
285	20230629	145300	1961573805	5010	5010	5010	5010	412
286	20230629	145200	1959509685	5000	5010	5010	5000	343
287	20230629	145100	1957793025	5010	5010	5010	5010	0
288	20230629	145000	1957793025	5010	5010	5010	5010	6
289	20230629	144900	1957762965	5000	5000	5010	5000	1058
290	20230629	144800	1952472885	5010	5000	5010	5000	465
291	20230629	144700	1950147765	5000	5000	5000	5000	531
292	20230629	144600	1947492765	5000	5000	5010	5000	5480
293	20230629	144500	1920091755	5010	5010	5010	5000	256
294	20230629	144400	1918811695	5000	5000	5010	5000	566
295	20230629	144300	1915981295	5010	5010	5010	5000	577
296	20230629	144200	1913095525	5000	5010	5010	5000	1760
297	20230629	144100	1904283715	5010	5010	5010	5010	66
298	20230629	144000	1903953055	5000	5000	5000	5000	369
299	20230629	143900	1902108055	5000	5000	5000	5000	409
300	20230629	143800	1900063055	5000	5000	5000	4995	2097
301	20230629	143700	1889583630	5000	5010	5010	5000	5700
302	20230629	143600	1861080630	5010	5010	5010	5010	52
303	20230629	143500	1860820110	5010	5010	5010	5010	4013
304	20230629	143400	1840714980	5010	5010	5010	5010	146
305	20230629	143300	1839983520	5020	5020	5020	5020	495
306	20230629	143200	1837498620	5020	5020	5020	5020	4012
307	20230629	143100	1817358380	5030	5030	5030	5030	6
308	20230629	143000	1817328200	5030	5030	5030	5030	7
309	20230629	142900	1817292990	5020	5020	5020	5020	0
310	20230629	142800	1817292990	5020	5020	5020	5020	91
311	20230629	142700	1816836170	5020	5020	5020	5020	0
312	20230629	142600	1816836170	5020	5020	5020	5020	185
313	20230629	142500	1815907470	5030	5030	5030	5030	20
314	20230629	142400	1815806870	5020	5030	5030	5020	960
315	20230629	142300	1810986870	5030	5030	5030	5030	1005
316	20230629	142200	1805931720	5020	5020	5020	5020	10
317	20230629	142100	1805881520	5020	5030	5030	5020	47
318	20230629	142000	1805645570	5020	5020	5020	5020	56
319	20230629	141900	1805364450	5020	5020	5020	5020	50
320	20230629	141800	1805113450	5010	5020	5020	5010	40
321	20230629	141700	1804912750	5010	5010	5010	5010	0
322	20230629	141600	1804912750	5010	5010	5010	5010	0
323	20230629	141500	1804912750	5010	5010	5010	5010	400
324	20230629	141400	1802908750	5010	5010	5010	5010	0
325	20230629	141300	1802908750	5010	5010	5010	5010	1
326	20230629	141200	1802903740	5020	5020	5020	5020	18
327	20230629	141100	1802813380	5020	5010	5020	5010	32
328	20230629	141000	1802652860	5010	5010	5010	5010	20
329	20230629	140900	1802552660	5010	5010	5010	5010	0
330	20230629	140800	1802552660	5010	5020	5020	5010	2435
331	20230629	140700	1790330740	5020	5020	5020	5020	0
332	20230629	140600	1790330740	5020	5020	5020	5020	1259
333	20230629	140500	1784010560	5020	5020	5020	5020	30
334	20230629	140400	1783859960	5010	5010	5010	5010	1500
335	20230629	140300	1776344960	5020	5020	5020	5010	420
336	20230629	140200	1774238560	5020	5020	5020	5020	34
337	20230629	140100	1774067880	5010	5010	5010	5010	500
338	20230629	140000	1771562880	5020	5020	5020	5020	20
339	20230629	135900	1771462480	5020	5020	5020	5020	0
340	20230629	135800	1771462480	5020	5020	5020	5020	215
341	20230629	135700	1770383180	5020	5030	5030	5020	1310
342	20230629	135600	1763800130	5030	5030	5030	5030	0
343	20230629	135500	1763800130	5030	5030	5030	5020	41
344	20230629	135400	1763594100	5020	5020	5020	5020	0
345	20230629	135300	1763594100	5020	5020	5020	5020	309
346	20230629	135200	1762042920	5030	5030	5030	5030	125
347	20230629	135100	1761414170	5020	5020	5020	5020	860
348	20230629	135000	1757096970	5010	5020	5020	5010	465
349	20230629	134900	1754764870	5010	5010	5020	5010	311
350	20230629	134800	1753206720	5020	5020	5020	5020	71
351	20230629	134700	1752850300	5020	5030	5030	5020	1854
352	20230629	134600	1743542680	5030	5030	5030	5030	310
353	20230629	134500	1741983380	5030	5030	5030	5030	0
354	20230629	134400	1741983380	5030	5030	5030	5030	0
355	20230629	134300	1741983380	5030	5030	5030	5030	100
356	20230629	134200	1741480380	5040	5040	5040	5040	1
357	20230629	134100	1741475340	5040	5030	5040	5030	32
358	20230629	134000	1741314160	5030	5030	5030	5030	400
359	20230629	133900	1739302160	5020	5030	5030	5020	21
360	20230629	133800	1739196540	5020	5020	5020	5020	100
361	20230629	133700	1738694540	5020	5020	5020	5020	749
362	20230629	133600	1734934560	5020	5020	5020	5020	200
363	20230629	133500	1733930560	5030	5030	5030	5030	0
364	20230629	133400	1733930560	5030	5030	5030	5030	111
365	20230629	133300	1733372230	5030	5020	5030	5020	40
366	20230629	133200	1733171230	5020	5030	5030	5020	6
367	20230629	133100	1733141100	5030	5030	5030	5030	2
368	20230629	133000	1733131040	5020	5020	5020	5020	111
369	20230629	132900	1732573820	5020	5020	5020	5020	457
370	20230629	132800	1730279680	5020	5020	5020	5020	480
371	20230629	132700	1727870080	5020	5020	5020	5020	0
372	20230629	132600	1727870080	5020	5020	5020	5020	1
373	20230629	132500	1727865060	5020	5020	5020	5020	108
374	20230629	132400	1727322900	5020	5020	5020	5020	5135
375	20230629	132300	1701545200	5020	5020	5020	5020	0
376	20230629	132200	1701545200	5020	5030	5030	5020	12
377	20230629	132100	1701484940	5030	5030	5030	5030	0
378	20230629	132000	1701484940	5030	5030	5030	5030	1597
379	20230629	131900	1693452030	5030	5030	5030	5030	1550
380	20230629	131800	1685655530	5030	5050	5050	5030	1049
381	20230629	131700	1680370820	5030	5030	5030	5030	750
382	20230629	131600	1676598320	5040	5040	5040	5030	148
383	20230629	131500	1675852420	5030	5030	5030	5030	0
384	20230629	131400	1675852420	5030	5030	5030	5030	485
385	20230629	131300	1673412870	5030	5030	5030	5030	0
386	20230629	131200	1673412870	5030	5030	5030	5030	4800
387	20230629	131100	1649268870	5030	5040	5040	5030	21
388	20230629	131000	1649163230	5030	5030	5030	5030	0
389	20230629	130900	1649163230	5030	5040	5040	5030	392
390	20230629	130800	1647190470	5040	5040	5040	5040	884
391	20230629	130700	1642735110	5040	5040	5040	5040	41
392	20230629	130600	1642528470	5030	5030	5040	5030	82
393	20230629	130500	1642115690	5040	5040	5040	5030	781
394	20230629	130400	1638179960	5040	5030	5040	5030	42
395	20230629	130300	1637968680	5040	5030	5040	5030	35
396	20230629	130200	1637792520	5030	5030	5030	5030	332
397	20230629	130100	1636122560	5040	5040	5040	5040	90
398	20230629	130000	1635668960	5040	5030	5040	5030	640
399	20230629	125900	1632446760	5040	5040	5040	5040	204
400	20230629	125800	1631418600	5030	5030	5030	5030	0
401	20230629	125700	1631418600	5030	5030	5030	5030	100
402	20230629	125600	1630915600	5030	5030	5030	5030	35
403	20230629	125500	1630739550	5040	5040	5040	5040	3
404	20230629	125400	1630724430	5040	5040	5040	5040	2
405	20230629	125300	1630714350	5040	5040	5040	5040	6
406	20230629	125200	1630684110	5040	5040	5040	5040	0
407	20230629	125100	1630684110	5040	5030	5040	5030	636
408	20230629	125000	1627479690	5040	5040	5040	5040	30
409	20230629	124900	1627328490	5030	5030	5030	5030	200
410	20230629	124800	1626322490	5030	5030	5030	5030	140
411	20230629	124700	1625618290	5030	5030	5030	5030	0
412	20230629	124600	1625618290	5030	5030	5030	5030	400
413	20230629	124500	1623606290	5030	5040	5040	5030	3422
414	20230629	124400	1606370410	5050	5040	5050	5040	471
415	20230629	124300	1603996560	5040	5040	5040	5040	221
416	20230629	124200	1602882720	5050	5050	5050	5050	70
417	20230629	124100	1602529220	5050	5060	5060	5050	151
418	20230629	124000	1601765660	5060	5060	5060	5050	706
419	20230629	123900	1598194520	5050	5050	5050	5050	8
420	20230629	123800	1598154120	5050	5050	5050	5050	380
421	20230629	123700	1596235120	5050	5050	5050	5050	90
422	20230629	123600	1595780620	5050	5060	5060	5050	388
423	20230629	123500	1593821120	5060	5070	5070	5050	17
424	20230629	123400	1593735050	5070	5070	5070	5070	1
425	20230629	123300	1593729980	5050	5060	5060	5050	300
426	20230629	123200	1592214210	5060	5060	5060	5050	497
427	20230629	123100	1589701390	5060	5060	5060	5060	63
428	20230629	123000	1589382610	5060	5060	5070	5060	64
429	20230629	122900	1589058670	5060	5050	5060	5050	801
430	20230629	122800	1585006610	5050	5050	5050	5050	30
431	20230629	122700	1584855110	5050	5050	5050	5050	49
432	20230629	122600	1584607660	5050	5050	5050	5050	403
433	20230629	122500	1582572510	5060	5060	5060	5060	0
434	20230629	122400	1582572510	5060	5060	5060	5060	100
435	20230629	122300	1582066510	5050	5060	5060	5050	217
436	20230629	122200	1580968680	5050	5050	5050	5050	1
437	20230629	122100	1580963630	5050	5050	5050	5050	705
438	20230629	122000	1577403380	5050	5050	5050	5050	3
439	20230629	121900	1577388230	5050	5050	5050	5050	103
440	20230629	121800	1576868080	5060	5060	5060	5060	41
441	20230629	121700	1576660620	5060	5060	5060	5060	2
442	20230629	121600	1576650500	5070	5070	5070	5070	218
443	20230629	121500	1575545240	5070	5070	5070	5070	0
444	20230629	121400	1575545240	5070	5070	5070	5070	0
445	20230629	121300	1575545240	5070	5070	5070	5070	10
446	20230629	121200	1575494540	5070	5070	5070	5070	268
447	20230629	121100	1574135780	5070	5060	5070	5060	161
448	20230629	121000	1573320610	5070	5060	5070	5050	671
449	20230629	120900	1569929640	5060	5060	5060	5060	388
450	20230629	120800	1567966360	5060	5060	5060	5060	0
451	20230629	120700	1567966360	5060	5060	5060	5060	199
452	20230629	120600	1566959420	5060	5060	5060	5060	139
453	20230629	120500	1566256080	5060	5060	5060	5060	13
454	20230629	120400	1566190300	5060	5060	5060	5060	277
455	20230629	120300	1564788680	5050	5050	5050	5040	628
456	20230629	120200	1561618330	5050	5050	5050	5050	3
457	20230629	120100	1561603180	5050	5050	5050	5050	652
458	20230629	120000	1558310580	5050	5050	5050	5050	433
459	20230629	115900	1556123930	5050	5050	5050	5050	171
460	20230629	115800	1555260380	5060	5060	5060	5060	165
461	20230629	115700	1554425480	5050	5050	5050	5050	80
462	20230629	115600	1554021480	5050	5050	5060	5050	1614
463	20230629	115500	1545870720	5050	5050	5050	5050	30
464	20230629	115400	1545719220	5050	5050	5050	5050	80
465	20230629	115300	1545315220	5060	5060	5080	5060	4074
466	20230629	115200	1524700200	5080	5070	5080	5070	205
467	20230629	115100	1523659690	5070	5060	5080	5060	997
468	20230629	115000	1518611280	5070	5070	5070	5070	2
469	20230629	114900	1518601140	5070	5080	5080	5070	499
470	20230629	114800	1516069650	5070	5080	5080	5070	1390
471	20230629	114700	1509014300	5080	5080	5080	5080	418
472	20230629	114600	1506890860	5080	5070	5080	5070	590
473	20230629	114500	1503895150	5070	5070	5080	5070	531
474	20230629	114400	1501202590	5070	5080	5080	5070	2554
475	20230629	114300	1488244430	5080	5090	5090	5070	8893
476	20230629	114200	1443114050	5090	5070	5090	5070	9041
477	20230629	114100	1397209010	5070	5070	5070	5060	10352
478	20230629	114000	1344805090	5070	5070	5070	5050	17894
479	20230629	113900	1254323770	5060	5050	5060	5050	2200
480	20230629	113800	1243211770	5050	5060	5070	5050	2193
481	20230629	113700	1232116050	5050	5050	5060	5040	1002
482	20230629	113600	1227050010	5050	5030	5050	5030	2021
483	20230629	113500	1216864100	5040	5030	5040	5030	1194
484	20230629	113400	1210848340	5040	5030	5040	5030	53
485	20230629	113300	1210581420	5030	5030	5030	5030	0
486	20230629	113200	1210581420	5030	5030	5030	5030	382
487	20230629	113100	1208659960	5030	5030	5030	5030	340
488	20230629	113000	1206949760	5040	5050	5050	5040	100
489	20230629	112900	1206445750	5040	5030	5040	5030	221
490	20230629	112800	1205332910	5040	5040	5040	5040	16
491	20230629	112700	1205252270	5040	5040	5050	5040	210
492	20230629	112600	1204192820	5040	5040	5040	5040	99
493	20230629	112500	1203693860	5040	5040	5040	5040	1
494	20230629	112400	1203688820	5040	5040	5040	5040	520
495	20230629	112300	1201068020	5040	5040	5040	5040	700
496	20230629	112200	1197540020	5040	5040	5040	5040	904
497	20230629	112100	1192983860	5030	5030	5030	5030	0
498	20230629	112000	1192983860	5030	5030	5030	5010	910
499	20230629	111900	1188410990	5040	5030	5040	5030	16
500	20230629	111800	1188330450	5030	5030	5030	5030	10
501	20230629	111700	1188280150	5020	5010	5020	5010	322
502	20230629	111600	1186666920	5000	5010	5070	5000	2364
503	20230629	111500	1174776930	5010	5010	5010	5010	166
504	20230629	111400	1173945270	5010	5010	5010	5010	1200
505	20230629	111300	1167933270	5020	5020	5020	5020	196
506	20230629	111200	1166949350	5020	5020	5020	5010	1368
507	20230629	111100	1160082000	5020	5030	5030	5020	114
508	20230629	111000	1159509170	5020	5020	5030	5020	632
509	20230629	110900	1156336030	5030	5030	5030	5030	1453
510	20230629	110800	1149027440	5040	5040	5040	5040	60
511	20230629	110700	1148725040	5040	5040	5040	5040	1113
512	20230629	110600	1143115520	5040	5050	5050	5040	600
513	20230629	110500	1140088520	5050	5050	5050	5050	100
514	20230629	110400	1139583520	5050	5060	5060	5050	1911
515	20230629	110300	1129929400	5070	5060	5070	5060	8177
516	20230629	110200	1088553760	5070	5070	5070	5070	2481
517	20230629	110100	1075975090	5080	5080	5080	5080	353
518	20230629	110000	1074181850	5090	5090	5090	5080	1733
519	20230629	105900	1065373970	5090	5080	5090	5080	696
520	20230629	105800	1061831530	5080	5090	5090	5080	4633
521	20230629	105700	1038257860	5090	5080	5090	5070	1631
522	20230629	105600	1029974170	5080	5080	5080	5080	1
523	20230629	105500	1029969090	5070	5080	5080	5070	5122
524	20230629	105400	1003956650	5080	5070	5080	5070	502
525	20230629	105300	1001411490	5060	5070	5070	5060	2217
526	20230629	105200	990171310	5080	5070	5080	5070	1291
527	20230629	105100	983623940	5070	5070	5080	5070	220
528	20230629	105000	982508440	5080	5080	5080	5070	138
529	20230629	104900	981808400	5080	5080	5080	5070	662
530	20230629	104800	978447180	5070	5070	5080	5070	1422
531	20230629	104700	971237600	5070	5070	5070	5060	1585
532	20230629	104600	963206700	5070	5070	5070	5050	2459
533	20230629	104500	950743580	5070	5040	5070	5040	3638
534	20230629	104400	932353580	5040	5040	5040	5040	30
535	20230629	104300	932202380	5040	5050	5050	5040	101
536	20230629	104200	931692340	5050	5040	5050	5040	524
537	20230629	104100	929051370	5040	5050	5050	5040	1345
538	20230629	104000	922272070	5050	5060	5060	5050	288
539	20230629	103900	920817570	5050	5060	5060	5050	130
540	20230629	103800	920160970	5060	5040	5060	5040	3484
541	20230629	103700	902569840	5050	5050	5050	5050	196
542	20230629	103600	901580040	5060	5040	5060	5040	1639
543	20230629	103500	893302230	5040	5040	5050	5040	875
544	20230629	103400	888892030	5040	5040	5040	5040	0
545	20230629	103300	888892030	5040	5050	5050	5040	110
546	20230629	103200	888337530	5050	5040	5050	5030	1108
547	20230629	103100	882753250	5040	5050	5050	5040	1299
548	20230629	103000	876194140	5050	5060	5060	5050	1097
549	20230629	102900	870650080	5060	5050	5070	5050	7105
550	20230629	102800	834750610	5040	5030	5040	5030	2114
551	20230629	102700	824096150	5030	5030	5030	5030	1452
552	20230629	102600	816792590	5020	5020	5020	5020	1121
553	20230629	102500	811165170	5020	5020	5020	5020	468
554	20230629	102400	808815810	5020	5020	5020	5010	1206
555	20230629	102300	802764690	5010	5030	5030	5010	348
556	20230629	102200	801019210	5030	5020	5030	5020	1602
557	20230629	102100	792977150	5020	4995	5020	4995	2720
558	20230629	102000	779329500	4990	4990	4990	4990	0
559	20230629	101900	779329500	4990	4990	4990	4990	2000
560	20230629	101800	769349500	4990	4990	4990	4990	0
561	20230629	101700	769349500	4990	4995	4995	4990	453
562	20230629	101600	767089025	4990	5010	5030	4990	25001
563	20230629	101500	642145010	5020	5020	5020	5000	5127
564	20230629	101400	616457470	5020	4995	5020	4995	3461
565	20230629	101300	599119940	4990	4990	4990	4990	23
566	20230629	101200	599005170	4990	4985	4990	4985	812
567	20230629	101100	594957040	4985	5010	5010	4985	1552
568	20230629	101000	587213280	5010	5010	5010	5010	0
569	20230629	100900	587213280	5010	5010	5010	5010	2
570	20230629	100800	587203260	5010	5010	5010	4985	3529
571	20230629	100700	569577140	5010	5000	5010	5000	55
572	20230629	100600	569302110	5010	5010	5010	5010	4
573	20230629	100500	569282070	5000	5000	5000	5000	849
574	20230629	100400	565037070	4990	5010	5010	4990	10500
575	20230629	100300	512531020	5020	5020	5020	5020	10
576	20230629	100200	512480820	5020	5010	5020	5010	1459
577	20230629	100100	505171220	5010	5010	5010	5010	739
578	20230629	100000	501468830	5010	5020	5020	5010	1889
579	20230629	095900	492004860	5020	5020	5020	5020	4
580	20230629	095800	491984780	5020	5010	5020	5010	920
581	20230629	095700	487369580	5020	5020	5020	5020	407
582	20230629	095600	485326440	5020	5020	5020	5010	170
583	20230629	095500	484473150	5020	5030	5030	5020	1415
584	20230629	095400	477369770	5030	5020	5030	5020	137
585	20230629	095300	476682020	5020	5020	5020	5020	196
586	20230629	095200	475698100	5020	5020	5020	5020	394
587	20230629	095100	473720220	5020	5020	5030	5020	1752
588	20230629	095000	464925080	5030	5030	5030	5030	4573
589	20230629	094900	441922890	5030	5020	5030	5020	1675
590	20230629	094800	433500920	5020	5030	5030	5020	241
591	20230629	094700	432290930	5030	5030	5030	5020	127
592	20230629	094600	431652240	5020	5020	5020	5020	200
593	20230629	094500	430648240	5030	5030	5030	5020	210
594	20230629	094400	429591950	5030	5040	5040	5030	1292
595	20230629	094300	423093140	5040	5040	5040	5040	29
596	20230629	094200	422946980	5040	5040	5040	5040	114
597	20230629	094100	422372420	5040	5030	5040	5030	628
598	20230629	094000	419211460	5040	5030	5040	5030	376
599	20230629	093900	417319120	5030	5030	5040	5030	1076
600	20230629	093800	411905820	5040	5040	5040	5040	520
601	20230629	093700	409285020	5040	5040	5040	5030	2734
602	20230629	093600	395527710	5040	5040	5040	5040	5392
603	20230629	093500	368352030	5040	5040	5050	5040	94
604	20230629	093400	367878130	5050	5040	5050	5040	1219
605	20230629	093300	361722230	5040	5040	5040	5030	5184
606	20230629	093200	335596870	5040	5050	5050	5040	881
607	20230629	093100	331156620	5050	5070	5070	5050	2959
608	20230629	093000	316190800	5070	5070	5070	5070	500
609	20230629	092900	313655800	5070	5070	5070	5070	424
610	20230629	092800	311506120	5060	5060	5060	5060	1
611	20230629	092700	311501060	5060	5060	5070	5060	521
612	20230629	092600	308864790	5070	5060	5070	5060	69
613	20230629	092500	308515140	5060	5070	5070	5060	2163
614	20230629	092400	297551140	5070	5080	5080	5070	988
615	20230629	092300	292534550	5080	5080	5080	5080	152
616	20230629	092200	291762390	5080	5090	5090	5080	1336
617	20230629	092100	284963650	5090	5080	5090	5080	4953
618	20230629	092000	259777460	5080	5070	5080	5060	5420
619	20230629	091900	232303050	5070	5050	5070	5050	7743
620	20230629	091800	193123520	5060	5060	5060	5050	156
621	20230629	091700	192335600	5060	5050	5060	5050	698
622	20230629	091600	188809280	5040	5050	5050	5040	95
623	20230629	091500	188329810	5050	5050	5050	5040	264
624	20230629	091400	186999230	5050	5050	5050	5050	38
625	20230629	091300	186807330	5040	5040	5050	5040	346
626	20230629	091200	185063470	5050	5040	5050	5040	1619
627	20230629	091100	176903700	5040	5040	5040	5040	1246
628	20230629	091000	170623860	5040	5050	5050	5040	927
629	20230629	090900	165951710	5050	5060	5060	5050	1554
630	20230629	090800	158091910	5060	5070	5070	5060	757
631	20230629	090700	154260920	5070	5080	5080	5070	501
632	20230629	090600	151720840	5080	5060	5090	5060	4324
633	20230629	090500	129753110	5060	5070	5080	5060	2739
634	20230629	090400	115877480	5070	5070	5080	5060	8784
635	20230629	090300	71379440	5070	5060	5070	5060	3524
636	20230629	090200	53525070	5060	5060	5070	5060	2466
637	20230629	090100	41044330	5050	5040	5050	5040	2790
638	20230629	090000	26982220	5040	5050	5050	5030	5145