KissMeData/140520/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	195800	1570807930	2920	2920	2920	2920	13156
3	20230629	195700	1570807930	2920	2920	2920	2920	0
4	20230629	195600	1570807930	2920	2920	2920	2920	0
5	20230629	195500	1570807930	2920	2920	2920	2920	0
6	20230629	195400	1570807930	2920	2920	2920	2920	0
7	20230629	195300	1570807930	2920	2920	2920	2920	0
8	20230629	195200	1570807930	2920	2920	2920	2920	0
9	20230629	195100	1570807930	2920	2920	2920	2920	0
10	20230629	195000	1570807930	2920	2920	2920	2920	0
11	20230629	194900	1570807930	2920	2920	2920	2920	0
12	20230629	194800	1570807930	2920	2920	2920	2920	0
13	20230629	194700	1570807930	2920	2920	2920	2920	0
14	20230629	194600	1570807930	2920	2920	2920	2920	0
15	20230629	194500	1570807930	2920	2920	2920	2920	0
16	20230629	194400	1570807930	2920	2920	2920	2920	0
17	20230629	194300	1570807930	2920	2920	2920	2920	0
18	20230629	194200	1570807930	2920	2920	2920	2920	0
19	20230629	194100	1570807930	2920	2920	2920	2920	0
20	20230629	194000	1570807930	2920	2920	2920	2920	0
21	20230629	193900	1570807930	2920	2920	2920	2920	0
22	20230629	193800	1570807930	2920	2920	2920	2920	0
23	20230629	193700	1570807930	2920	2920	2920	2920	0
24	20230629	193600	1570807930	2920	2920	2920	2920	0
25	20230629	193500	1570807930	2920	2920	2920	2920	0
26	20230629	193400	1570807930	2920	2920	2920	2920	0
27	20230629	193300	1570807930	2920	2920	2920	2920	0
28	20230629	193200	1570807930	2920	2920	2920	2920	0
29	20230629	193100	1570807930	2920	2920	2920	2920	0
30	20230629	193000	1570807930	2920	2920	2920	2920	0
31	20230629	192900	1570807930	2920	2920	2920	2920	0
32	20230629	192800	1570807930	2920	2920	2920	2920	13156
33	20230629	192700	1570807930	2920	2920	2920	2920	0
34	20230629	192600	1570807930	2920	2920	2920	2920	0
35	20230629	192500	1570807930	2920	2920	2920	2920	0
36	20230629	192400	1570807930	2920	2920	2920	2920	0
37	20230629	192300	1570807930	2920	2920	2920	2920	0
38	20230629	192200	1570807930	2920	2920	2920	2920	0
39	20230629	192100	1570807930	2920	2920	2920	2920	0
40	20230629	192000	1570807930	2920	2920	2920	2920	0
41	20230629	191900	1570807930	2920	2920	2920	2920	0
42	20230629	191800	1570807930	2920	2920	2920	2920	0
43	20230629	191700	1570807930	2920	2920	2920	2920	0
44	20230629	191600	1570807930	2920	2920	2920	2920	0
45	20230629	191500	1570807930	2920	2920	2920	2920	0
46	20230629	191400	1570807930	2920	2920	2920	2920	0
47	20230629	191300	1570807930	2920	2920	2920	2920	0
48	20230629	191200	1570807930	2920	2920	2920	2920	0
49	20230629	191100	1570807930	2920	2920	2920	2920	0
50	20230629	191000	1570807930	2920	2920	2920	2920	0
51	20230629	190900	1570807930	2920	2920	2920	2920	0
52	20230629	190800	1570807930	2920	2920	2920	2920	0
53	20230629	190700	1570807930	2920	2920	2920	2920	0
54	20230629	190600	1570807930	2920	2920	2920	2920	0
55	20230629	190500	1570807930	2920	2920	2920	2920	0
56	20230629	190400	1570807930	2920	2920	2920	2920	0
57	20230629	190300	1570807930	2920	2920	2920	2920	0
58	20230629	190200	1570807930	2920	2920	2920	2920	0
59	20230629	190100	1570807930	2920	2920	2920	2920	0
60	20230629	190000	1570807930	2920	2920	2920	2920	0
61	20230629	185900	1570807930	2920	2920	2920	2920	0
62	20230629	185800	1570807930	2920	2920	2920	2920	13156
63	20230629	185700	1570807930	2920	2920	2920	2920	0
64	20230629	185600	1570807930	2920	2920	2920	2920	0
65	20230629	185500	1570807930	2920	2920	2920	2920	0
66	20230629	185400	1570807930	2920	2920	2920	2920	0
67	20230629	185300	1570807930	2920	2920	2920	2920	0
68	20230629	185200	1570807930	2920	2920	2920	2920	0
69	20230629	185100	1570807930	2920	2920	2920	2920	0
70	20230629	185000	1570807930	2920	2920	2920	2920	0
71	20230629	184900	1570807930	2920	2920	2920	2920	0
72	20230629	184800	1570807930	2920	2920	2920	2920	0
73	20230629	184700	1570807930	2920	2920	2920	2920	0
74	20230629	184600	1570807930	2920	2920	2920	2920	0
75	20230629	184500	1570807930	2920	2920	2920	2920	0
76	20230629	184400	1570807930	2920	2920	2920	2920	0
77	20230629	184300	1570807930	2920	2920	2920	2920	0
78	20230629	184200	1570807930	2920	2920	2920	2920	0
79	20230629	184100	1570807930	2920	2920	2920	2920	0
80	20230629	184000	1570807930	2920	2920	2920	2920	0
81	20230629	183900	1570807930	2920	2920	2920	2920	0
82	20230629	183800	1570807930	2920	2920	2920	2920	0
83	20230629	183700	1570807930	2920	2920	2920	2920	0
84	20230629	183600	1570807930	2920	2920	2920	2920	0
85	20230629	183500	1570807930	2920	2920	2920	2920	0
86	20230629	183400	1570807930	2920	2920	2920	2920	0
87	20230629	183300	1570807930	2920	2920	2920	2920	0
88	20230629	183200	1570807930	2920	2920	2920	2920	0
89	20230629	183100	1570807930	2920	2920	2920	2920	0
90	20230629	183000	1570807930	2920	2920	2920	2920	0
91	20230629	182900	1570807930	2920	2920	2920	2920	0
92	20230629	182800	1570807930	2920	2920	2920	2920	13156
93	20230629	182700	1570807930	2920	2920	2920	2920	0
94	20230629	182600	1570807930	2920	2920	2920	2920	0
95	20230629	182500	1570807930	2920	2920	2920	2920	0
96	20230629	182400	1570807930	2920	2920	2920	2920	0
97	20230629	182300	1570807930	2920	2920	2920	2920	0
98	20230629	182200	1570807930	2920	2920	2920	2920	0
99	20230629	182100	1570807930	2920	2920	2920	2920	0
100	20230629	182000	1570807930	2920	2920	2920	2920	0
101	20230629	181900	1570807930	2920	2920	2920	2920	0
102	20230629	181800	1570807930	2920	2920	2920	2920	0
103	20230629	181700	1570807930	2920	2920	2920	2920	0
104	20230629	181600	1570807930	2920	2920	2920	2920	0
105	20230629	181500	1570807930	2920	2920	2920	2920	0
106	20230629	181400	1570807930	2920	2920	2920	2920	0
107	20230629	181300	1570807930	2920	2920	2920	2920	0
108	20230629	181200	1570807930	2920	2920	2920	2920	0
109	20230629	181100	1570807930	2920	2920	2920	2920	0
110	20230629	181000	1570807930	2920	2920	2920	2920	0
111	20230629	180900	1570807930	2920	2920	2920	2920	0
112	20230629	180800	1570807930	2920	2920	2920	2920	0
113	20230629	180700	1570807930	2920	2920	2920	2920	0
114	20230629	180600	1570807930	2920	2920	2920	2920	0
115	20230629	180500	1570807930	2920	2920	2920	2920	0
116	20230629	180400	1570807930	2920	2920	2920	2920	0
117	20230629	180300	1570807930	2920	2920	2920	2920	0
118	20230629	180200	1570807930	2920	2920	2920	2920	0
119	20230629	180100	1570807930	2920	2920	2920	2920	0
120	20230629	180000	1570807930	2920	2920	2920	2920	0
121	20230629	175900	1570807930	2920	2920	2920	2920	0
122	20230629	175800	1570807930	2920	2920	2920	2920	13156
123	20230629	175700	1570807930	2920	2920	2920	2920	0
124	20230629	175600	1570807930	2920	2920	2920	2920	0
125	20230629	175500	1570807930	2920	2920	2920	2920	0
126	20230629	175400	1570807930	2920	2920	2920	2920	0
127	20230629	175300	1570807930	2920	2920	2920	2920	0
128	20230629	175200	1570807930	2920	2920	2920	2920	0
129	20230629	175100	1570807930	2920	2920	2920	2920	0
130	20230629	175000	1570807930	2920	2920	2920	2920	0
131	20230629	174900	1570807930	2920	2920	2920	2920	0
132	20230629	174800	1570807930	2920	2920	2920	2920	0
133	20230629	174700	1570807930	2920	2920	2920	2920	0
134	20230629	174600	1570807930	2920	2920	2920	2920	0
135	20230629	174500	1570807930	2920	2920	2920	2920	0
136	20230629	174400	1570807930	2920	2920	2920	2920	0
137	20230629	174300	1570807930	2920	2920	2920	2920	0
138	20230629	174200	1570807930	2920	2920	2920	2920	0
139	20230629	174100	1570807930	2920	2920	2920	2920	0
140	20230629	174000	1570807930	2920	2920	2920	2920	0
141	20230629	173900	1570807930	2920	2920	2920	2920	0
142	20230629	173800	1570807930	2920	2920	2920	2920	0
143	20230629	173700	1570807930	2920	2920	2920	2920	0
144	20230629	173600	1570807930	2920	2920	2920	2920	0
145	20230629	173500	1570807930	2920	2920	2920	2920	0
146	20230629	173400	1570807930	2920	2920	2920	2920	0
147	20230629	173300	1570807930	2920	2920	2920	2920	0
148	20230629	173200	1570807930	2920	2920	2920	2920	0
149	20230629	173100	1570807930	2920	2920	2920	2920	0
150	20230629	173000	1570807930	2920	2920	2920	2920	0
151	20230629	172900	1570807930	2920	2920	2920	2920	0
152	20230629	172800	1570807930	2920	2920	2920	2920	13156
153	20230629	172700	1570807930	2920	2920	2920	2920	0
154	20230629	172600	1570807930	2920	2920	2920	2920	0
155	20230629	172500	1570807930	2920	2920	2920	2920	0
156	20230629	172400	1570807930	2920	2920	2920	2920	0
157	20230629	172300	1570807930	2920	2920	2920	2920	0
158	20230629	172200	1570807930	2920	2920	2920	2920	0
159	20230629	172100	1570807930	2920	2920	2920	2920	0
160	20230629	172000	1570807930	2920	2920	2920	2920	0
161	20230629	171900	1570807930	2920	2920	2920	2920	0
162	20230629	171800	1570807930	2920	2920	2920	2920	0
163	20230629	171700	1570807930	2920	2920	2920	2920	0
164	20230629	171600	1570807930	2920	2920	2920	2920	0
165	20230629	171500	1570807930	2920	2920	2920	2920	0
166	20230629	171400	1570807930	2920	2920	2920	2920	0
167	20230629	171300	1570807930	2920	2920	2920	2920	0
168	20230629	171200	1570807930	2920	2920	2920	2920	0
169	20230629	171100	1570807930	2920	2920	2920	2920	0
170	20230629	171000	1570807930	2920	2920	2920	2920	0
171	20230629	170900	1570807930	2920	2920	2920	2920	0
172	20230629	170800	1570807930	2920	2920	2920	2920	0
173	20230629	170700	1570807930	2920	2920	2920	2920	0
174	20230629	170600	1570807930	2920	2920	2920	2920	0
175	20230629	170500	1570807930	2920	2920	2920	2920	0
176	20230629	170400	1570807930	2920	2920	2920	2920	0
177	20230629	170300	1570807930	2920	2920	2920	2920	0
178	20230629	170200	1570807930	2920	2920	2920	2920	0
179	20230629	170100	1570807930	2920	2920	2920	2920	0
180	20230629	170000	1570807930	2920	2920	2920	2920	0
181	20230629	165900	1570807930	2920	2920	2920	2920	0
182	20230629	165800	1570807930	2920	2920	2920	2920	13156
183	20230629	165700	1570807930	2920	2920	2920	2920	0
184	20230629	165600	1570807930	2920	2920	2920	2920	0
185	20230629	165500	1570807930	2920	2920	2920	2920	0
186	20230629	165400	1570807930	2920	2920	2920	2920	0
187	20230629	165300	1570807930	2920	2920	2920	2920	0
188	20230629	165200	1570807930	2920	2920	2920	2920	0
189	20230629	165100	1570807930	2920	2920	2920	2920	0
190	20230629	165000	1570807930	2920	2920	2920	2920	0
191	20230629	164900	1570807930	2920	2920	2920	2920	0
192	20230629	164800	1570807930	2920	2920	2920	2920	0
193	20230629	164700	1570807930	2920	2920	2920	2920	0
194	20230629	164600	1570807930	2920	2920	2920	2920	0
195	20230629	164500	1570807930	2920	2920	2920	2920	0
196	20230629	164400	1570807930	2920	2920	2920	2920	0
197	20230629	164300	1570807930	2920	2920	2920	2920	0
198	20230629	164200	1570807930	2920	2920	2920	2920	0
199	20230629	164100	1570807930	2920	2920	2920	2920	0
200	20230629	164000	1570807930	2920	2920	2920	2920	0
201	20230629	163900	1570807930	2920	2920	2920	2920	0
202	20230629	163800	1570807930	2920	2920	2920	2920	0
203	20230629	163700	1570807930	2920	2920	2920	2920	0
204	20230629	163600	1570807930	2920	2920	2920	2920	0
205	20230629	163500	1570807930	2920	2920	2920	2920	0
206	20230629	163400	1570807930	2920	2920	2920	2920	0
207	20230629	163300	1570807930	2920	2920	2920	2920	0
208	20230629	163200	1570807930	2920	2920	2920	2920	0
209	20230629	163100	1570807930	2920	2920	2920	2920	0
210	20230629	163000	1570807930	2920	2920	2920	2920	0
211	20230629	162900	1570807930	2920	2920	2920	2920	0
212	20230629	162800	1570807930	2920	2920	2920	2920	13156
213	20230629	162700	1570807930	2920	2920	2920	2920	0
214	20230629	162600	1570807930	2920	2920	2920	2920	0
215	20230629	162500	1570807930	2920	2920	2920	2920	0
216	20230629	162400	1570807930	2920	2920	2920	2920	0
217	20230629	162300	1570807930	2920	2920	2920	2920	0
218	20230629	162200	1570807930	2920	2920	2920	2920	0
219	20230629	162100	1570807930	2920	2920	2920	2920	0
220	20230629	162000	1570807930	2920	2920	2920	2920	0
221	20230629	161900	1570807930	2920	2920	2920	2920	0
222	20230629	161800	1570807930	2920	2920	2920	2920	0
223	20230629	161700	1570807930	2920	2920	2920	2920	0
224	20230629	161600	1570807930	2920	2920	2920	2920	0
225	20230629	161500	1570807930	2920	2920	2920	2920	0
226	20230629	161400	1570807930	2920	2920	2920	2920	0
227	20230629	161300	1570807930	2920	2920	2920	2920	0
228	20230629	161200	1570807930	2920	2920	2920	2920	0
229	20230629	161100	1570807930	2920	2920	2920	2920	0
230	20230629	161000	1570807930	2920	2920	2920	2920	0
231	20230629	160900	1570807930	2920	2920	2920	2920	0
232	20230629	160800	1570807930	2920	2920	2920	2920	0
233	20230629	160700	1570807930	2920	2920	2920	2920	0
234	20230629	160600	1570807930	2920	2920	2920	2920	0
235	20230629	160500	1570807930	2920	2920	2920	2920	0
236	20230629	160400	1570807930	2920	2920	2920	2920	0
237	20230629	160300	1570807930	2920	2920	2920	2920	0
238	20230629	160200	1570807930	2920	2920	2920	2920	0
239	20230629	160100	1570807930	2920	2920	2920	2920	0
240	20230629	160000	1570807930	2920	2920	2920	2920	0
241	20230629	155900	1570807930	2920	2920	2920	2920	0
242	20230629	155800	1570807930	2920	2920	2920	2920	13156
243	20230629	155700	1570807930	2920	2920	2920	2920	0
244	20230629	155600	1570807930	2920	2920	2920	2920	0
245	20230629	155500	1570807930	2920	2920	2920	2920	0
246	20230629	155400	1570807930	2920	2920	2920	2920	0
247	20230629	155300	1570807930	2920	2920	2920	2920	0
248	20230629	155200	1570807930	2920	2920	2920	2920	0
249	20230629	155100	1570807930	2920	2920	2920	2920	0
250	20230629	155000	1570807930	2920	2920	2920	2920	0
251	20230629	154900	1570807930	2920	2920	2920	2920	0
252	20230629	154800	1570807930	2920	2920	2920	2920	0
253	20230629	154700	1570807930	2920	2920	2920	2920	0
254	20230629	154600	1570807930	2920	2920	2920	2920	0
255	20230629	154500	1570807930	2920	2920	2920	2920	0
256	20230629	154400	1570807930	2920	2920	2920	2920	0
257	20230629	154300	1570807930	2920	2920	2920	2920	0
258	20230629	154200	1570807930	2920	2920	2920	2920	0
259	20230629	154100	1570807930	2920	2920	2920	2920	0
260	20230629	154000	1570807930	2920	2920	2920	2920	0
261	20230629	153900	1570807930	2920	2920	2920	2920	0
262	20230629	153800	1570807930	2920	2920	2920	2920	0
263	20230629	153700	1570807930	2920	2920	2920	2920	0
264	20230629	153600	1570807930	2920	2920	2920	2920	0
265	20230629	153500	1570807930	2920	2920	2920	2920	0
266	20230629	153400	1570807930	2920	2920	2920	2920	0
267	20230629	153300	1570807930	2920	2920	2920	2920	0
268	20230629	153200	1570807930	2920	2920	2920	2920	0
269	20230629	153100	1570807930	2920	2920	2920	2920	0
270	20230629	153000	1570807930	2920	2920	2920	2920	13156
271	20230629	152900	1532392410	2950	2950	2950	2950	0
272	20230629	152800	1532392410	2950	2950	2950	2950	0
273	20230629	152700	1532392410	2950	2950	2950	2950	0
274	20230629	152600	1532392410	2950	2950	2950	2950	0
275	20230629	152500	1532392410	2950	2950	2950	2950	0
276	20230629	152400	1532392410	2950	2950	2950	2950	0
277	20230629	152300	1532392410	2950	2950	2950	2950	0
278	20230629	152200	1532392410	2950	2950	2950	2950	0
279	20230629	152100	1532392410	2950	2950	2950	2950	0
280	20230629	152000	1532392410	2950	2950	2950	2950	0
281	20230629	151900	1532392410	2950	2950	2950	2950	0
282	20230629	151800	1532392410	2950	2960	2960	2930	5630
283	20230629	151700	1515867445	2970	2970	2970	2970	1
284	20230629	151600	1515864475	2960	2960	2960	2960	0
285	20230629	151500	1515864475	2960	2960	2960	2960	1
286	20230629	151400	1515861515	2955	2965	2975	2955	110
287	20230629	151300	1515536285	2975	2960	2975	2950	166
288	20230629	151200	1515045260	2980	2950	2980	2950	8
289	20230629	151100	1515021590	2950	2950	2950	2950	0
290	20230629	151000	1515021590	2950	2950	2950	2950	51
291	20230629	150900	1514871140	2950	2950	2950	2950	0
292	20230629	150800	1514871140	2950	2955	2955	2945	644
293	20230629	150700	1512973255	2975	2975	2975	2975	0
294	20230629	150600	1512973255	2975	2975	2975	2975	336
295	20230629	150500	1511973655	2975	2975	2975	2975	0
296	20230629	150400	1511973655	2975	2975	2975	2975	0
297	20230629	150300	1511973655	2975	2975	2975	2975	0
298	20230629	150200	1511973655	2975	2975	2975	2975	100
299	20230629	150100	1511676155	2975	2975	2975	2975	35
300	20230629	150000	1511572030	2975	2975	2975	2975	0
301	20230629	145900	1511572030	2975	2975	2975	2975	0
302	20230629	145800	1511572030	2975	2975	2975	2975	0
303	20230629	145700	1511572030	2975	2975	2975	2975	1
304	20230629	145600	1511569055	2955	2955	2955	2955	0
305	20230629	145500	1511569055	2955	2955	2955	2955	0
306	20230629	145400	1511569055	2955	2955	2955	2955	0
307	20230629	145300	1511569055	2955	2970	2970	2955	175
308	20230629	145200	1511051185	2970	2970	2970	2970	91
309	20230629	145100	1510780915	2980	2970	2980	2970	929
310	20230629	145000	1508021055	2960	2960	2960	2960	274
311	20230629	144900	1507210015	2960	2960	2960	2960	1
312	20230629	144800	1507207055	2975	2960	2975	2960	156
313	20230629	144700	1506743915	2960	2960	2960	2960	0
314	20230629	144600	1506743915	2960	2960	2960	2960	0
315	20230629	144500	1506743915	2960	2955	2960	2955	120
316	20230629	144400	1506388720	2945	2945	2945	2945	200
317	20230629	144300	1505799720	2950	2950	2950	2950	1
318	20230629	144200	1505796770	2955	2955	2955	2955	30
319	20230629	144100	1505708120	2940	2945	2945	2940	1000
320	20230629	144000	1502767970	2955	2955	2955	2955	0
321	20230629	143900	1502767970	2955	2955	2955	2955	1
322	20230629	143800	1502765015	2955	2955	2955	2955	0
323	20230629	143700	1502765015	2955	2945	2955	2945	170
324	20230629	143600	1502263010	2945	2945	2945	2945	2
325	20230629	143500	1502257120	2945	2945	2945	2945	0
326	20230629	143400	1502257120	2945	2945	2945	2945	0
327	20230629	143300	1502257120	2945	2950	2950	2945	124
328	20230629	143200	1501891345	2945	2940	2945	2940	414
329	20230629	143100	1500674130	2945	2945	2945	2945	985
330	20230629	143000	1497773305	2945	2945	2945	2945	0
331	20230629	142900	1497773305	2945	2945	2945	2945	0
332	20230629	142800	1497773305	2945	2945	2945	2945	0
333	20230629	142700	1497773305	2945	2945	2945	2945	5
334	20230629	142600	1497758580	2940	2940	2940	2940	300
335	20230629	142500	1496876580	2945	2945	2945	2945	1
336	20230629	142400	1496873635	2945	2945	2945	2945	0
337	20230629	142300	1496873635	2945	2945	2945	2945	5
338	20230629	142200	1496858910	2945	2945	2945	2945	0
339	20230629	142100	1496858910	2945	2945	2945	2945	0
340	20230629	142000	1496858910	2945	2945	2945	2945	1112
341	20230629	141900	1493584070	2935	2935	2935	2935	0
342	20230629	141800	1493584070	2935	2935	2935	2935	0
343	20230629	141700	1493584070	2935	2935	2935	2935	0
344	20230629	141600	1493584070	2935	2945	2945	2935	173
345	20230629	141500	1493075690	2955	2955	2955	2955	0
346	20230629	141400	1493075690	2955	2955	2955	2955	0
347	20230629	141300	1493075690	2955	2955	2955	2955	0
348	20230629	141200	1493075690	2955	2955	2955	2955	30
349	20230629	141100	1492987040	2945	2945	2945	2945	0
350	20230629	141000	1492987040	2945	2945	2945	2945	13
351	20230629	140900	1492948755	2945	2945	2945	2945	0
352	20230629	140800	1492948755	2945	2940	2945	2940	770
353	20230629	140700	1490684005	2940	2945	2945	2940	833
354	20230629	140600	1488234735	2950	2950	2950	2950	196
355	20230629	140500	1487656535	2945	2950	2950	2945	593
356	20230629	140400	1485908685	2950	2955	2955	2950	903
357	20230629	140300	1483243285	2960	2960	2960	2960	0
358	20230629	140200	1483243285	2960	2960	2960	2960	0
359	20230629	140100	1483243285	2960	2955	2960	2955	156
360	20230629	140000	1482782295	2955	2960	2960	2955	829
361	20230629	135900	1480329185	2960	2960	2960	2960	144
362	20230629	135800	1479902945	2960	2960	2960	2960	406
363	20230629	135700	1478701185	2960	2960	2960	2960	0
364	20230629	135600	1478701185	2960	2955	2960	2955	138
365	20230629	135500	1478292925	2950	2950	2950	2950	0
366	20230629	135400	1478292925	2950	2950	2950	2950	1
367	20230629	135300	1478289975	2955	2955	2955	2955	0
368	20230629	135200	1478289975	2955	2955	2955	2955	11
369	20230629	135100	1478257470	2955	2955	2955	2955	0
370	20230629	135000	1478257470	2955	2955	2955	2955	5
371	20230629	134900	1478242695	2950	2950	2950	2950	100
372	20230629	134800	1477947695	2955	2955	2955	2955	0
373	20230629	134700	1477947695	2955	2950	2955	2950	450
374	20230629	134600	1476618195	2950	2950	2950	2950	0
375	20230629	134500	1476618195	2950	2950	2950	2950	0
376	20230629	134400	1476618195	2950	2950	2950	2950	197
377	20230629	134300	1476037045	2950	2950	2950	2950	3
378	20230629	134200	1476028195	2950	2950	2950	2950	35
379	20230629	134100	1475924945	2950	2945	2950	2935	2064
380	20230629	134000	1469859875	2945	2945	2945	2945	0
381	20230629	133900	1469859875	2945	2945	2945	2945	0
382	20230629	133800	1469859875	2945	2945	2945	2945	80
383	20230629	133700	1469624275	2945	2945	2955	2930	2603
384	20230629	133600	1461983345	2940	2950	2950	2940	5383
385	20230629	133500	1446129300	2955	2955	2955	2955	661
386	20230629	133400	1444176045	2955	2955	2955	2955	5
387	20230629	133300	1444161270	2960	2965	2965	2960	8
388	20230629	133200	1444137580	2970	2970	2970	2970	0
389	20230629	133100	1444137580	2970	2975	2975	2970	12
390	20230629	133000	1444101915	2975	2975	2975	2975	1
391	20230629	132900	1444098940	2980	2980	2985	2980	124
392	20230629	132800	1443729365	2950	2985	2985	2950	575
393	20230629	132700	1442030375	2965	2970	2970	2960	30
394	20230629	132600	1441941520	2975	2975	2975	2975	0
395	20230629	132500	1441941520	2975	2975	2975	2975	1
396	20230629	132400	1441938545	2955	2955	2960	2955	1133
397	20230629	132300	1438590515	2955	2955	2955	2955	207
398	20230629	132200	1437978830	2955	2960	2960	2955	235
399	20230629	132100	1437284360	2955	2955	2955	2955	0
400	20230629	132000	1437284360	2955	2960	2960	2955	221
401	20230629	131900	1436630720	2955	2965	2965	2955	2655
402	20230629	131800	1428766955	2970	2970	2970	2970	0
403	20230629	131700	1428766955	2970	2975	2975	2970	4000
404	20230629	131600	1416884660	2975	2975	2975	2975	2
405	20230629	131500	1416878710	2990	2990	2990	2990	0
406	20230629	131400	1416878710	2990	2990	2990	2990	0
407	20230629	131300	1416878710	2990	2990	2990	2990	0
408	20230629	131200	1416878710	2990	2990	2990	2990	32
409	20230629	131100	1416783030	2990	2980	2990	2980	146
410	20230629	131000	1416346545	2980	2980	2980	2980	30
411	20230629	130900	1416257145	2980	2980	2980	2980	0
412	20230629	130800	1416257145	2980	2980	2980	2980	500
413	20230629	130700	1414767145	2970	2975	2975	2970	522
414	20230629	130600	1413215615	2980	2980	2980	2980	0
415	20230629	130500	1413215615	2980	2980	2980	2980	0
416	20230629	130400	1413215615	2980	2980	2980	2980	133
417	20230629	130300	1412819275	2975	2975	2975	2975	221
418	20230629	130200	1412161800	2975	2975	2975	2975	10
419	20230629	130100	1412132050	2975	2980	2980	2975	351
420	20230629	130000	1411086140	2980	2980	2980	2980	45
421	20230629	125900	1410952040	2980	2980	2980	2980	0
422	20230629	125800	1410952040	2980	2985	2985	2980	203
423	20230629	125700	1410347085	2985	2985	2985	2985	0
424	20230629	125600	1410347085	2985	2985	2985	2985	1
425	20230629	125500	1410344100	2980	2980	2980	2980	0
426	20230629	125400	1410344100	2980	2980	2980	2980	33
427	20230629	125300	1410245760	2980	2980	2980	2980	20
428	20230629	125200	1410186160	2980	2980	2980	2980	332
429	20230629	125100	1409196800	2985	2985	2985	2985	1
430	20230629	125000	1409193815	2980	2980	2980	2980	0
431	20230629	124900	1409193815	2980	2980	2980	2980	0
432	20230629	124800	1409193815	2980	2980	2980	2980	1
433	20230629	124700	1409190835	2980	2980	2980	2980	500
434	20230629	124600	1407700835	2990	2990	2990	2990	1
435	20230629	124500	1407697845	2980	2980	2980	2980	250
436	20230629	124400	1406952845	2980	3000	3000	2980	1288
437	20230629	124300	1403114585	3000	3000	3000	3000	0
438	20230629	124200	1403114585	3000	3000	3000	3000	30
439	20230629	124100	1403024585	3000	3000	3000	3000	1
440	20230629	124000	1403021585	2990	2990	2990	2990	0
441	20230629	123900	1403021585	2990	2990	2990	2990	1
442	20230629	123800	1403018595	3000	2995	3000	2995	534
443	20230629	123700	1401419095	2995	2995	2995	2995	0
444	20230629	123600	1401419095	2995	2995	2995	2995	0
445	20230629	123500	1401419095	2995	2990	2995	2990	100
446	20230629	123400	1401120090	2990	2990	2990	2990	200
447	20230629	123300	1400522090	2990	2980	2990	2970	50
448	20230629	123200	1400373320	2985	2980	2985	2970	1082
449	20230629	123100	1397154735	2975	2975	2975	2975	0
450	20230629	123000	1397154735	2975	2975	2975	2975	0
451	20230629	122900	1397154735	2975	2975	2975	2975	3
452	20230629	122800	1397145810	2975	2975	2975	2975	0
453	20230629	122700	1397145810	2975	2975	2975	2975	0
454	20230629	122600	1397145810	2975	2975	2975	2975	0
455	20230629	122500	1397145810	2975	2975	2975	2975	3547
456	20230629	122400	1386593485	2975	2975	2975	2975	22
457	20230629	122300	1386528035	2975	2975	2975	2975	1690
458	20230629	122200	1381500285	2975	2975	2975	2975	0
459	20230629	122100	1381500285	2975	2975	2975	2975	0
460	20230629	122000	1381500285	2975	2975	2975	2975	0
461	20230629	121900	1381500285	2975	2975	2975	2975	800
462	20230629	121800	1379120285	2970	2970	2970	2970	200
463	20230629	121700	1378526285	2970	2975	2975	2970	967
464	20230629	121600	1375649490	2975	2980	2980	2975	733
465	20230629	121500	1373468255	2995	2995	2995	2995	0
466	20230629	121400	1373468255	2995	2995	2995	2995	0
467	20230629	121300	1373468255	2995	2995	2995	2995	0
468	20230629	121200	1373468255	2995	2985	2995	2980	3530
469	20230629	121100	1362945970	3000	3000	3000	3000	0
470	20230629	121000	1362945970	3000	3000	3000	3000	0
471	20230629	120900	1362945970	3000	3000	3000	3000	0
472	20230629	120800	1362945970	3000	3000	3000	3000	0
473	20230629	120700	1362945970	3000	3000	3000	3000	0
474	20230629	120600	1362945970	3000	3000	3000	3000	0
475	20230629	120500	1362945970	3000	2980	3000	2980	2775
476	20230629	120400	1354674830	2985	2985	2995	2985	980
477	20230629	120300	1351749520	2985	2995	3000	2985	444
478	20230629	120200	1350423390	3000	3000	3000	3000	24
479	20230629	120100	1350351390	3000	3000	3000	3000	0
480	20230629	120000	1350351390	3000	3000	3000	3000	10
481	20230629	115900	1350321390	3010	3010	3010	3010	1
482	20230629	115800	1350318380	3005	3010	3010	3005	8
483	20230629	115700	1350294315	3000	3015	3015	3000	211
484	20230629	115600	1349661100	3020	3020	3020	3020	0
485	20230629	115500	1349661100	3020	3020	3020	3020	123
486	20230629	115400	1349289640	3020	3020	3020	3020	1
487	20230629	115300	1349286620	3020	3020	3020	3020	69
488	20230629	115200	1349078240	3020	3020	3020	3020	1
489	20230629	115100	1349075220	3010	3000	3010	3000	750
490	20230629	115000	1346823620	3000	2990	3000	2985	203
491	20230629	114900	1346216865	2990	2995	2995	2990	402
492	20230629	114800	1345014880	2990	2995	2995	2990	1425
493	20230629	114700	1340749755	3000	3000	3000	3000	1
494	20230629	114600	1340746755	3000	3000	3000	3000	0
495	20230629	114500	1340746755	3000	2995	3000	2995	18
496	20230629	114400	1340692795	2995	2995	3000	2995	9
497	20230629	114300	1340665810	3000	2995	3000	2995	46
498	20230629	114200	1340528025	2995	3000	3000	2995	31
499	20230629	114100	1340435030	3000	3000	3000	3000	0
500	20230629	114000	1340435030	3000	3000	3000	3000	1
501	20230629	113900	1340432030	3000	3000	3000	3000	0
502	20230629	113800	1340432030	3000	3000	3000	3000	3
503	20230629	113700	1340423030	3000	2995	3000	2995	5
504	20230629	113600	1340408050	2995	2995	2995	2995	10
505	20230629	113500	1340378100	3000	3000	3000	3000	100
506	20230629	113400	1340078100	3000	3000	3000	3000	175
507	20230629	113300	1339553100	3000	3000	3000	3000	351
508	20230629	113200	1338500100	3000	2990	3000	2990	2429
509	20230629	113100	1331237370	2990	2990	2990	2990	181
510	20230629	113000	1330696180	2985	2985	2985	2985	0
511	20230629	112900	1330696180	2985	2985	2985	2985	1
512	20230629	112800	1330693195	2985	2985	2985	2985	0
513	20230629	112700	1330693195	2985	2985	2985	2985	100
514	20230629	112600	1330394695	2985	2985	2985	2985	0
515	20230629	112500	1330394695	2985	2985	2985	2985	0
516	20230629	112400	1330394695	2985	2985	2985	2985	0
517	20230629	112300	1330394695	2985	2990	2990	2985	16
518	20230629	112200	1330346885	2990	2980	2990	2980	740
519	20230629	112100	1328139090	2980	2980	2980	2980	1
520	20230629	112000	1328136110	2980	2980	2980	2980	0
521	20230629	111900	1328136110	2980	2980	2980	2980	40
522	20230629	111800	1328016910	2985	2980	2985	2975	14
523	20230629	111700	1327975245	2980	2980	2980	2980	689
524	20230629	111600	1325922025	2980	2980	2980	2980	2080
525	20230629	111500	1319723625	2980	2980	2980	2980	266
526	20230629	111400	1318930945	2980	2985	2985	2980	56
527	20230629	111300	1318763835	2985	2985	2985	2985	1176
528	20230629	111200	1315253475	2985	2985	2985	2975	2355
529	20230629	111100	1308230350	2990	2995	3000	2990	6158
530	20230629	111000	1289767085	3000	3000	3000	3000	280
531	20230629	110900	1288927085	3000	3010	3010	3000	3600
532	20230629	110800	1278126085	3000	3000	3000	3000	2415
533	20230629	110700	1270881085	3015	3015	3015	3000	378
534	20230629	110600	1269744970	3015	3000	3015	3000	913
535	20230629	110500	1267005955	3000	3000	3000	3000	568
536	20230629	110400	1265301955	3000	3010	3010	3000	1638
537	20230629	110300	1260373395	3000	3000	3000	3000	531
538	20230629	110200	1258780395	3000	3000	3000	3000	206
539	20230629	110100	1258162395	3010	2990	3010	2980	4296
540	20230629	110000	1245336060	2995	3010	3010	2995	757
541	20230629	105900	1243064700	3010	3020	3020	3010	737
542	20230629	105800	1240845820	3025	3025	3025	3025	86
543	20230629	105700	1240585670	3025	3020	3030	3010	3703
544	20230629	105600	1229430555	3015	3010	3015	3010	3132
545	20230629	105500	1220002610	3005	2995	3005	2995	791
546	20230629	105400	1217626465	3000	2995	3000	2995	860
547	20230629	105300	1215047045	2995	3010	3010	2965	21116
548	20230629	105200	1152130930	3010	3025	3050	2995	23145
549	20230629	105100	1082318280	3050	3040	3050	3020	6591
550	20230629	105000	1062324195	3020	3045	3065	3010	18337
551	20230629	104900	1006745220	3045	3060	3075	3030	26739
552	20230629	104800	925248740	3070	3055	3090	3040	22067
553	20230629	104700	857536450	3075	3070	3090	3050	14608
554	20230629	104600	812681245	3085	3075	3085	3060	16893
555	20230629	104500	760732120	3075	3075	3080	3050	13340
556	20230629	104400	719828095	3075	3050	3075	3040	19695
557	20230629	104300	659695985	3050	3040	3050	3040	4004
558	20230629	104200	647490010	3045	3045	3045	3040	596
559	20230629	104100	645675235	3045	3045	3045	3045	2520
560	20230629	104000	638001835	3045	3045	3045	3045	8
561	20230629	103900	637977475	3045	3045	3045	3040	1220
562	20230629	103800	634267875	3045	3045	3045	3045	1281
563	20230629	103700	630367230	3045	3050	3050	3045	1331
564	20230629	103600	626314280	3050	3050	3050	3045	1419
565	20230629	103500	621988330	3050	3050	3050	3045	325
566	20230629	103400	620998620	3050	3045	3050	3045	53
567	20230629	103300	620837220	3050	3045	3050	3045	436
568	20230629	103200	619508830	3050	3050	3050	3045	1605
569	20230629	103100	614618080	3050	3045	3050	3045	3782
570	20230629	103000	603101340	3045	3045	3045	3040	913
571	20230629	102900	600324255	3045	3040	3045	3040	1819
572	20230629	102800	594793630	3040	3040	3040	3035	788
573	20230629	102700	592398115	3040	3040	3040	3035	663
574	20230629	102600	590382695	3040	3040	3040	3035	558
575	20230629	102500	588687375	3040	3040	3040	3035	669
576	20230629	102400	586653640	3040	3040	3040	3040	72
577	20230629	102300	586434760	3040	3030	3040	3030	1699
578	20230629	102200	581285725	3030	3040	3040	3030	386
579	20230629	102100	580115605	3040	3040	3040	3030	9
580	20230629	102000	580088255	3040	3035	3040	3035	383
581	20230629	101900	578925260	3035	3035	3035	3035	10
582	20230629	101800	578894910	3035	3035	3035	3035	731
583	20230629	101700	576676325	3035	3040	3040	3035	3036
584	20230629	101600	567447390	3040	3045	3045	3035	1309
585	20230629	101500	563470605	3045	3045	3050	3045	1201
586	20230629	101400	559808825	3050	3045	3050	3035	2916
587	20230629	101300	550925650	3045	3045	3045	3040	3000
588	20230629	101200	541790700	3045	3040	3045	3020	4638
589	20230629	101100	527692810	3040	3040	3040	3035	1500
590	20230629	101000	523134615	3040	3020	3040	3020	2820
591	20230629	100900	514606030	3020	3020	3020	3020	12
592	20230629	100800	514569790	3020	3020	3020	3020	20
593	20230629	100700	514509390	3020	3010	3020	3005	401
594	20230629	100600	513301460	3020	3010	3020	3005	301
595	20230629	100500	512396185	3010	3020	3020	3010	659
596	20230629	100400	510409905	3020	3020	3035	3015	3360
597	20230629	100300	500245215	3020	3020	3020	3020	300
598	20230629	100200	499339215	3020	3020	3020	3020	222
599	20230629	100100	498668775	3025	3035	3040	3025	12627
600	20230629	100000	460454630	3035	3035	3035	3035	2829
601	20230629	095900	451868615	3035	3030	3035	3030	5155
602	20230629	095800	436228745	3015	3015	3030	3015	728
603	20230629	095700	434033555	3015	3015	3040	3005	6420
604	20230629	095600	414614340	3020	3025	3025	3020	5124
605	20230629	095500	399139810	3015	3015	3025	3015	4292
606	20230629	095400	386193415	3015	3015	3015	3015	3753
607	20230629	095300	374878120	3020	3020	3020	3015	650
608	20230629	095200	372917720	3020	3015	3020	3015	2627
609	20230629	095100	364996365	3015	3005	3015	3005	961
610	20230629	095000	362103650	3005	3005	3010	3005	13002
611	20230629	094900	322989480	3005	3000	3005	2990	1126
612	20230629	094800	319620175	3005	3005	3005	3000	199
613	20230629	094700	319023055	3010	3000	3010	3000	11
614	20230629	094600	318989995	3000	3005	3010	3000	2614
615	20230629	094500	311135010	3005	3005	3005	2995	973
616	20230629	094400	308218155	3005	3005	3005	3005	475
617	20230629	094300	306790780	3005	2985	3005	2985	1806
618	20230629	094200	301374170	2985	2985	2985	2985	2
619	20230629	094100	301368200	2980	2980	2980	2980	1
620	20230629	094000	301365220	2985	2990	2990	2985	473
621	20230629	093900	299953225	2990	2990	2990	2990	33
622	20230629	093800	299854555	2990	2990	2990	2985	197
623	20230629	093700	299265550	3000	3000	3005	3000	4238
624	20230629	093600	286545360	3000	3000	3000	2995	7497
625	20230629	093500	264074360	3000	3005	3005	3000	1309
626	20230629	093400	260144275	3000	3000	3000	3000	1396
627	20230629	093300	255956275	3000	3005	3005	3000	1167
628	20230629	093200	252452460	2995	2990	3000	2990	5839
629	20230629	093100	234955765	2990	2985	2990	2985	1627
630	20230629	093000	230091050	2980	2980	2980	2980	50
631	20230629	092900	229942050	2980	2985	2985	2980	8
632	20230629	092800	229918205	2990	2980	2990	2980	130
633	20230629	092700	229530795	2975	2975	2975	2975	1408
634	20230629	092600	225341995	2980	2980	2980	2980	965
635	20230629	092500	222466295	2980	2980	2980	2980	282
636	20230629	092400	221625935	2980	2985	2985	2980	25
637	20230629	092300	221551425	2995	2995	2995	2995	0
638	20230629	092200	221551425	2995	2995	2995	2995	0
639	20230629	092100	221551425	2995	3000	3000	2995	2000
640	20230629	092000	215556425	3000	2990	3000	2990	5126
641	20230629	091900	200194810	2995	2990	2995	2990	103
642	20230629	091800	199886750	2995	2985	2995	2980	3546
643	20230629	091700	189319230	2990	2995	2995	2980	849
644	20230629	091600	186785065	2995	3000	3000	2990	742
645	20230629	091500	184561685	3000	3000	3005	3000	1700
646	20230629	091400	179457450	3000	3010	3010	3000	318
647	20230629	091300	178502470	3015	3010	3025	3010	286
648	20230629	091200	177640440	3005	3045	3060	2985	14598
649	20230629	091100	133372850	3045	3025	3045	3010	11631
650	20230629	091000	97982805	3030	3025	3030	3025	696
651	20230629	090900	95877305	3025	3010	3025	3010	3673
652	20230629	090800	84792545	3010	3010	3010	3000	756
653	20230629	090700	82518795	3015	3025	3025	3010	2372
654	20230629	090600	75353315	3040	3010	3050	3010	12736
655	20230629	090500	36720305	3000	3005	3005	3000	593
656	20230629	090400	34940195	3000	2995	3005	2995	2451
657	20230629	090300	27578320	3000	2970	3000	2970	5359
658	20230629	090200	11551290	2965	2965	2965	2965	5
659	20230629	090100	11536465	2960	2960	2965	2950	3533
660	20230629	090000	1076295	2965	2965	2965	2965	363