KissMeData/215600/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	201400	2106661315	4995	4995	4995	4995	5635
3	20230628	201300	2106661315	4995	4995	4995	4995	0
4	20230628	201200	2106661315	4995	4995	4995	4995	0
5	20230628	201100	2106661315	4995	4995	4995	4995	0
6	20230628	201000	2106661315	4995	4995	4995	4995	0
7	20230628	200900	2106661315	4995	4995	4995	4995	0
8	20230628	200800	2106661315	4995	4995	4995	4995	0
9	20230628	200700	2106661315	4995	4995	4995	4995	0
10	20230628	200600	2106661315	4995	4995	4995	4995	0
11	20230628	200500	2106661315	4995	4995	4995	4995	0
12	20230628	200400	2106661315	4995	4995	4995	4995	0
13	20230628	200300	2106661315	4995	4995	4995	4995	0
14	20230628	200200	2106661315	4995	4995	4995	4995	0
15	20230628	200100	2106661315	4995	4995	4995	4995	0
16	20230628	200000	2106661315	4995	4995	4995	4995	0
17	20230628	195900	2106661315	4995	4995	4995	4995	0
18	20230628	195800	2106661315	4995	4995	4995	4995	0
19	20230628	195700	2106661315	4995	4995	4995	4995	0
20	20230628	195600	2106661315	4995	4995	4995	4995	0
21	20230628	195500	2106661315	4995	4995	4995	4995	0
22	20230628	195400	2106661315	4995	4995	4995	4995	0
23	20230628	195300	2106661315	4995	4995	4995	4995	0
24	20230628	195200	2106661315	4995	4995	4995	4995	0
25	20230628	195100	2106661315	4995	4995	4995	4995	0
26	20230628	195000	2106661315	4995	4995	4995	4995	0
27	20230628	194900	2106661315	4995	4995	4995	4995	0
28	20230628	194800	2106661315	4995	4995	4995	4995	0
29	20230628	194700	2106661315	4995	4995	4995	4995	0
30	20230628	194600	2106661315	4995	4995	4995	4995	0
31	20230628	194500	2106661315	4995	4995	4995	4995	0
32	20230628	194400	2106661315	4995	4995	4995	4995	5635
33	20230628	194300	2106661315	4995	4995	4995	4995	0
34	20230628	194200	2106661315	4995	4995	4995	4995	0
35	20230628	194100	2106661315	4995	4995	4995	4995	0
36	20230628	194000	2106661315	4995	4995	4995	4995	0
37	20230628	193900	2106661315	4995	4995	4995	4995	0
38	20230628	193800	2106661315	4995	4995	4995	4995	0
39	20230628	193700	2106661315	4995	4995	4995	4995	0
40	20230628	193600	2106661315	4995	4995	4995	4995	0
41	20230628	193500	2106661315	4995	4995	4995	4995	0
42	20230628	193400	2106661315	4995	4995	4995	4995	0
43	20230628	193300	2106661315	4995	4995	4995	4995	0
44	20230628	193200	2106661315	4995	4995	4995	4995	0
45	20230628	193100	2106661315	4995	4995	4995	4995	0
46	20230628	193000	2106661315	4995	4995	4995	4995	0
47	20230628	192900	2106661315	4995	4995	4995	4995	0
48	20230628	192800	2106661315	4995	4995	4995	4995	0
49	20230628	192700	2106661315	4995	4995	4995	4995	0
50	20230628	192600	2106661315	4995	4995	4995	4995	0
51	20230628	192500	2106661315	4995	4995	4995	4995	0
52	20230628	192400	2106661315	4995	4995	4995	4995	0
53	20230628	192300	2106661315	4995	4995	4995	4995	0
54	20230628	192200	2106661315	4995	4995	4995	4995	0
55	20230628	192100	2106661315	4995	4995	4995	4995	0
56	20230628	192000	2106661315	4995	4995	4995	4995	0
57	20230628	191900	2106661315	4995	4995	4995	4995	0
58	20230628	191800	2106661315	4995	4995	4995	4995	0
59	20230628	191700	2106661315	4995	4995	4995	4995	0
60	20230628	191600	2106661315	4995	4995	4995	4995	0
61	20230628	191500	2106661315	4995	4995	4995	4995	0
62	20230628	191400	2106661315	4995	4995	4995	4995	5635
63	20230628	191300	2106661315	4995	4995	4995	4995	0
64	20230628	191200	2106661315	4995	4995	4995	4995	0
65	20230628	191100	2106661315	4995	4995	4995	4995	0
66	20230628	191000	2106661315	4995	4995	4995	4995	0
67	20230628	190900	2106661315	4995	4995	4995	4995	0
68	20230628	190800	2106661315	4995	4995	4995	4995	0
69	20230628	190700	2106661315	4995	4995	4995	4995	0
70	20230628	190600	2106661315	4995	4995	4995	4995	0
71	20230628	190500	2106661315	4995	4995	4995	4995	0
72	20230628	190400	2106661315	4995	4995	4995	4995	0
73	20230628	190300	2106661315	4995	4995	4995	4995	0
74	20230628	190200	2106661315	4995	4995	4995	4995	0
75	20230628	190100	2106661315	4995	4995	4995	4995	0
76	20230628	190000	2106661315	4995	4995	4995	4995	0
77	20230628	185900	2106661315	4995	4995	4995	4995	0
78	20230628	185800	2106661315	4995	4995	4995	4995	0
79	20230628	185700	2106661315	4995	4995	4995	4995	0
80	20230628	185600	2106661315	4995	4995	4995	4995	0
81	20230628	185500	2106661315	4995	4995	4995	4995	0
82	20230628	185400	2106661315	4995	4995	4995	4995	0
83	20230628	185300	2106661315	4995	4995	4995	4995	0
84	20230628	185200	2106661315	4995	4995	4995	4995	0
85	20230628	185100	2106661315	4995	4995	4995	4995	0
86	20230628	185000	2106661315	4995	4995	4995	4995	0
87	20230628	184900	2106661315	4995	4995	4995	4995	0
88	20230628	184800	2106661315	4995	4995	4995	4995	0
89	20230628	184700	2106661315	4995	4995	4995	4995	0
90	20230628	184600	2106661315	4995	4995	4995	4995	0
91	20230628	184500	2106661315	4995	4995	4995	4995	0
92	20230628	184400	2106661315	4995	4995	4995	4995	5635
93	20230628	184300	2106661315	4995	4995	4995	4995	0
94	20230628	184200	2106661315	4995	4995	4995	4995	0
95	20230628	184100	2106661315	4995	4995	4995	4995	0
96	20230628	184000	2106661315	4995	4995	4995	4995	0
97	20230628	183900	2106661315	4995	4995	4995	4995	0
98	20230628	183800	2106661315	4995	4995	4995	4995	0
99	20230628	183700	2106661315	4995	4995	4995	4995	0
100	20230628	183600	2106661315	4995	4995	4995	4995	0
101	20230628	183500	2106661315	4995	4995	4995	4995	0
102	20230628	183400	2106661315	4995	4995	4995	4995	0
103	20230628	183300	2106661315	4995	4995	4995	4995	0
104	20230628	183200	2106661315	4995	4995	4995	4995	0
105	20230628	183100	2106661315	4995	4995	4995	4995	0
106	20230628	183000	2106661315	4995	4995	4995	4995	0
107	20230628	182900	2106661315	4995	4995	4995	4995	0
108	20230628	182800	2106661315	4995	4995	4995	4995	0
109	20230628	182700	2106661315	4995	4995	4995	4995	0
110	20230628	182600	2106661315	4995	4995	4995	4995	0
111	20230628	182500	2106661315	4995	4995	4995	4995	0
112	20230628	182400	2106661315	4995	4995	4995	4995	0
113	20230628	182300	2106661315	4995	4995	4995	4995	0
114	20230628	182200	2106661315	4995	4995	4995	4995	0
115	20230628	182100	2106661315	4995	4995	4995	4995	0
116	20230628	182000	2106661315	4995	4995	4995	4995	0
117	20230628	181900	2106661315	4995	4995	4995	4995	0
118	20230628	181800	2106661315	4995	4995	4995	4995	0
119	20230628	181700	2106661315	4995	4995	4995	4995	0
120	20230628	181600	2106661315	4995	4995	4995	4995	0
121	20230628	181500	2106661315	4995	4995	4995	4995	0
122	20230628	181400	2106661315	4995	4995	4995	4995	5635
123	20230628	181300	2106661315	4995	4995	4995	4995	0
124	20230628	181200	2106661315	4995	4995	4995	4995	0
125	20230628	181100	2106661315	4995	4995	4995	4995	0
126	20230628	181000	2106661315	4995	4995	4995	4995	0
127	20230628	180900	2106661315	4995	4995	4995	4995	0
128	20230628	180800	2106661315	4995	4995	4995	4995	0
129	20230628	180700	2106661315	4995	4995	4995	4995	0
130	20230628	180600	2106661315	4995	4995	4995	4995	0
131	20230628	180500	2106661315	4995	4995	4995	4995	0
132	20230628	180400	2106661315	4995	4995	4995	4995	0
133	20230628	180300	2106661315	4995	4995	4995	4995	0
134	20230628	180200	2106661315	4995	4995	4995	4995	0
135	20230628	180100	2106661315	4995	4995	4995	4995	0
136	20230628	180000	2106661315	4995	4995	4995	4995	0
137	20230628	175900	2106661315	4995	4995	4995	4995	0
138	20230628	175800	2106661315	4995	4995	4995	4995	0
139	20230628	175700	2106661315	4995	4995	4995	4995	0
140	20230628	175600	2106661315	4995	4995	4995	4995	0
141	20230628	175500	2106661315	4995	4995	4995	4995	0
142	20230628	175400	2106661315	4995	4995	4995	4995	0
143	20230628	175300	2106661315	4995	4995	4995	4995	0
144	20230628	175200	2106661315	4995	4995	4995	4995	0
145	20230628	175100	2106661315	4995	4995	4995	4995	0
146	20230628	175000	2106661315	4995	4995	4995	4995	0
147	20230628	174900	2106661315	4995	4995	4995	4995	0
148	20230628	174800	2106661315	4995	4995	4995	4995	0
149	20230628	174700	2106661315	4995	4995	4995	4995	0
150	20230628	174600	2106661315	4995	4995	4995	4995	0
151	20230628	174500	2106661315	4995	4995	4995	4995	0
152	20230628	174400	2106661315	4995	4995	4995	4995	5635
153	20230628	174300	2106661315	4995	4995	4995	4995	0
154	20230628	174200	2106661315	4995	4995	4995	4995	0
155	20230628	174100	2106661315	4995	4995	4995	4995	0
156	20230628	174000	2106661315	4995	4995	4995	4995	0
157	20230628	173900	2106661315	4995	4995	4995	4995	0
158	20230628	173800	2106661315	4995	4995	4995	4995	0
159	20230628	173700	2106661315	4995	4995	4995	4995	0
160	20230628	173600	2106661315	4995	4995	4995	4995	0
161	20230628	173500	2106661315	4995	4995	4995	4995	0
162	20230628	173400	2106661315	4995	4995	4995	4995	0
163	20230628	173300	2106661315	4995	4995	4995	4995	0
164	20230628	173200	2106661315	4995	4995	4995	4995	0
165	20230628	173100	2106661315	4995	4995	4995	4995	0
166	20230628	173000	2106661315	4995	4995	4995	4995	0
167	20230628	172900	2106661315	4995	4995	4995	4995	0
168	20230628	172800	2106661315	4995	4995	4995	4995	0
169	20230628	172700	2106661315	4995	4995	4995	4995	0
170	20230628	172600	2106661315	4995	4995	4995	4995	0
171	20230628	172500	2106661315	4995	4995	4995	4995	0
172	20230628	172400	2106661315	4995	4995	4995	4995	0
173	20230628	172300	2106661315	4995	4995	4995	4995	0
174	20230628	172200	2106661315	4995	4995	4995	4995	0
175	20230628	172100	2106661315	4995	4995	4995	4995	0
176	20230628	172000	2106661315	4995	4995	4995	4995	0
177	20230628	171900	2106661315	4995	4995	4995	4995	0
178	20230628	171800	2106661315	4995	4995	4995	4995	0
179	20230628	171700	2106661315	4995	4995	4995	4995	0
180	20230628	171600	2106661315	4995	4995	4995	4995	0
181	20230628	171500	2106661315	4995	4995	4995	4995	0
182	20230628	171400	2106661315	4995	4995	4995	4995	5635
183	20230628	171300	2106661315	4995	4995	4995	4995	0
184	20230628	171200	2106661315	4995	4995	4995	4995	0
185	20230628	171100	2106661315	4995	4995	4995	4995	0
186	20230628	171000	2106661315	4995	4995	4995	4995	0
187	20230628	170900	2106661315	4995	4995	4995	4995	0
188	20230628	170800	2106661315	4995	4995	4995	4995	0
189	20230628	170700	2106661315	4995	4995	4995	4995	0
190	20230628	170600	2106661315	4995	4995	4995	4995	0
191	20230628	170500	2106661315	4995	4995	4995	4995	0
192	20230628	170400	2106661315	4995	4995	4995	4995	0
193	20230628	170300	2106661315	4995	4995	4995	4995	0
194	20230628	170200	2106661315	4995	4995	4995	4995	0
195	20230628	170100	2106661315	4995	4995	4995	4995	0
196	20230628	170000	2106661315	4995	4995	4995	4995	0
197	20230628	165900	2106661315	4995	4995	4995	4995	0
198	20230628	165800	2106661315	4995	4995	4995	4995	0
199	20230628	165700	2106661315	4995	4995	4995	4995	0
200	20230628	165600	2106661315	4995	4995	4995	4995	0
201	20230628	165500	2106661315	4995	4995	4995	4995	0
202	20230628	165400	2106661315	4995	4995	4995	4995	0
203	20230628	165300	2106661315	4995	4995	4995	4995	0
204	20230628	165200	2106661315	4995	4995	4995	4995	0
205	20230628	165100	2106661315	4995	4995	4995	4995	0
206	20230628	165000	2106661315	4995	4995	4995	4995	0
207	20230628	164900	2106661315	4995	4995	4995	4995	0
208	20230628	164800	2106661315	4995	4995	4995	4995	0
209	20230628	164700	2106661315	4995	4995	4995	4995	0
210	20230628	164600	2106661315	4995	4995	4995	4995	0
211	20230628	164500	2106661315	4995	4995	4995	4995	0
212	20230628	164400	2106661315	4995	4995	4995	4995	5635
213	20230628	164300	2106661315	4995	4995	4995	4995	0
214	20230628	164200	2106661315	4995	4995	4995	4995	0
215	20230628	164100	2106661315	4995	4995	4995	4995	0
216	20230628	164000	2106661315	4995	4995	4995	4995	0
217	20230628	163900	2106661315	4995	4995	4995	4995	0
218	20230628	163800	2106661315	4995	4995	4995	4995	0
219	20230628	163700	2106661315	4995	4995	4995	4995	0
220	20230628	163600	2106661315	4995	4995	4995	4995	0
221	20230628	163500	2106661315	4995	4995	4995	4995	0
222	20230628	163400	2106661315	4995	4995	4995	4995	0
223	20230628	163300	2106661315	4995	4995	4995	4995	0
224	20230628	163200	2106661315	4995	4995	4995	4995	0
225	20230628	163100	2106661315	4995	4995	4995	4995	0
226	20230628	163000	2106661315	4995	4995	4995	4995	0
227	20230628	162900	2106661315	4995	4995	4995	4995	0
228	20230628	162800	2106661315	4995	4995	4995	4995	0
229	20230628	162700	2106661315	4995	4995	4995	4995	0
230	20230628	162600	2106661315	4995	4995	4995	4995	0
231	20230628	162500	2106661315	4995	4995	4995	4995	0
232	20230628	162400	2106661315	4995	4995	4995	4995	0
233	20230628	162300	2106661315	4995	4995	4995	4995	0
234	20230628	162200	2106661315	4995	4995	4995	4995	0
235	20230628	162100	2106661315	4995	4995	4995	4995	0
236	20230628	162000	2106661315	4995	4995	4995	4995	0
237	20230628	161900	2106661315	4995	4995	4995	4995	0
238	20230628	161800	2106661315	4995	4995	4995	4995	0
239	20230628	161700	2106661315	4995	4995	4995	4995	0
240	20230628	161600	2106661315	4995	4995	4995	4995	0
241	20230628	161500	2106661315	4995	4995	4995	4995	0
242	20230628	161400	2106661315	4995	4995	4995	4995	5635
243	20230628	161300	2106661315	4995	4995	4995	4995	0
244	20230628	161200	2106661315	4995	4995	4995	4995	0
245	20230628	161100	2106661315	4995	4995	4995	4995	0
246	20230628	161000	2106661315	4995	4995	4995	4995	0
247	20230628	160900	2106661315	4995	4995	4995	4995	0
248	20230628	160800	2106661315	4995	4995	4995	4995	0
249	20230628	160700	2106661315	4995	4995	4995	4995	0
250	20230628	160600	2106661315	4995	4995	4995	4995	0
251	20230628	160500	2106661315	4995	4995	4995	4995	0
252	20230628	160400	2106661315	4995	4995	4995	4995	0
253	20230628	160300	2106661315	4995	4995	4995	4995	0
254	20230628	160200	2106661315	4995	4995	4995	4995	0
255	20230628	160100	2106661315	4995	4995	4995	4995	0
256	20230628	160000	2106661315	4995	4995	4995	4995	0
257	20230628	155900	2106661315	4995	4995	4995	4995	0
258	20230628	155800	2106661315	4995	4995	4995	4995	0
259	20230628	155700	2106661315	4995	4995	4995	4995	0
260	20230628	155600	2106661315	4995	4995	4995	4995	0
261	20230628	155500	2106661315	4995	4995	4995	4995	0
262	20230628	155400	2106661315	4995	4995	4995	4995	0
263	20230628	155300	2106661315	4995	4995	4995	4995	0
264	20230628	155200	2106661315	4995	4995	4995	4995	0
265	20230628	155100	2106661315	4995	4995	4995	4995	0
266	20230628	155000	2106661315	4995	4995	4995	4995	0
267	20230628	154900	2106661315	4995	4995	4995	4995	0
268	20230628	154800	2106661315	4995	4995	4995	4995	0
269	20230628	154700	2106661315	4995	4995	4995	4995	0
270	20230628	154600	2106661315	4995	4995	4995	4995	0
271	20230628	154500	2106661315	4995	4995	4995	4995	0
272	20230628	154400	2106661315	4995	4995	4995	4995	5635
273	20230628	154300	2106661315	4995	4995	4995	4995	0
274	20230628	154200	2106661315	4995	4995	4995	4995	0
275	20230628	154100	2106661315	4995	4995	4995	4995	0
276	20230628	154000	2106661315	4995	4995	4995	4995	0
277	20230628	153900	2106661315	4995	4995	4995	4995	0
278	20230628	153800	2106661315	4995	4995	4995	4995	0
279	20230628	153700	2106661315	4995	4995	4995	4995	0
280	20230628	153600	2106661315	4995	4995	4995	4995	0
281	20230628	153500	2106661315	4995	4995	4995	4995	0
282	20230628	153400	2106661315	4995	4995	4995	4995	0
283	20230628	153300	2106661315	4995	4995	4995	4995	0
284	20230628	153200	2106661315	4995	4995	4995	4995	0
285	20230628	153100	2106661315	4995	4995	4995	4995	0
286	20230628	153000	2106661315	4995	4995	4995	4995	5635
287	20230628	152900	2078514490	4990	4990	4990	4990	0
288	20230628	152800	2078514490	4990	4990	4990	4990	0
289	20230628	152700	2078514490	4990	4990	4990	4990	0
290	20230628	152600	2078514490	4990	4990	4990	4990	0
291	20230628	152500	2078514490	4990	4990	4990	4990	0
292	20230628	152400	2078514490	4990	4990	4990	4990	0
293	20230628	152300	2078514490	4990	4990	4990	4990	0
294	20230628	152200	2078514490	4990	4990	4990	4990	0
295	20230628	152100	2078514490	4990	4990	4990	4990	0
296	20230628	152000	2078514490	4990	4990	4990	4990	0
297	20230628	151900	2078514490	4990	4990	4990	4985	1537
298	20230628	151800	2070846145	4980	4990	4990	4980	3960
299	20230628	151700	2051099530	4990	4980	4990	4980	2237
300	20230628	151600	2039952830	4980	4985	4985	4980	51
301	20230628	151500	2039698690	4980	4985	4985	4980	1469
302	20230628	151400	2032380090	4985	4985	4985	4980	606
303	20230628	151300	2029361680	4985	4985	4985	4980	1362
304	20230628	151200	2022574660	4985	4990	4990	4985	4533
305	20230628	151100	1999966080	4995	4995	4995	4995	711
306	20230628	151000	1996414635	4995	4990	4995	4990	503
307	20230628	150900	1993904650	4990	4990	4995	4990	526
308	20230628	150800	1991279050	4990	4990	4990	4990	332
309	20230628	150700	1989622370	4990	4990	4990	4990	1
310	20230628	150600	1989617380	5000	5000	5000	5000	25
311	20230628	150500	1989492380	5000	4990	5000	4985	299
312	20230628	150400	1988000830	4990	4990	4990	4990	139
313	20230628	150300	1987307220	4990	4990	4990	4985	1176
314	20230628	150200	1981439440	4995	4995	4995	4995	136
315	20230628	150100	1980760120	4995	4990	4995	4990	1121
316	20230628	150000	1975164475	4990	4990	4995	4990	557
317	20230628	145900	1972385040	4990	4995	4995	4990	241
318	20230628	145800	1971182370	4995	4995	4995	4995	7
319	20230628	145700	1971147405	4990	4990	4990	4990	0
320	20230628	145600	1971147405	4990	4995	4995	4990	253
321	20230628	145500	1969883695	4995	5000	5000	4980	10112
322	20230628	145400	1919415415	5000	5000	5000	5000	901
323	20230628	145300	1914910415	5000	5000	5010	5000	3706
324	20230628	145200	1896380355	5000	5000	5000	5000	0
325	20230628	145100	1896380355	5000	5010	5010	5000	162
326	20230628	145000	1895570255	5010	5010	5010	5010	575
327	20230628	144900	1892689505	5000	5010	5010	5000	744
328	20230628	144800	1888963065	5010	5010	5010	5010	180
329	20230628	144700	1888061265	5000	5020	5020	5000	532
330	20230628	144600	1885398935	5010	5000	5010	5000	645
331	20230628	144500	1882170875	5010	5010	5010	5000	1299
332	20230628	144400	1875671685	5010	5000	5010	5000	53
333	20230628	144300	1875406175	5010	5010	5010	5010	1265
334	20230628	144200	1869068525	5020	5020	5020	5020	1
335	20230628	144100	1869063505	5010	5020	5020	5010	150
336	20230628	144000	1868311505	5020	5020	5020	5020	1
337	20230628	143900	1868306485	5010	5020	5020	5010	349
338	20230628	143800	1866556405	5010	5010	5010	5010	285
339	20230628	143700	1865128555	5010	5010	5010	5010	300
340	20230628	143600	1863625555	5010	5020	5020	5010	8160
341	20230628	143500	1822743805	5020	5020	5030	5020	390
342	20230628	143400	1820784995	5030	5030	5030	5030	0
343	20230628	143300	1820784995	5030	5020	5030	5020	160
344	20230628	143200	1819980205	5030	5020	5030	5010	2032
345	20230628	143100	1809779565	5020	5020	5020	5020	1017
346	20230628	143000	1804674225	5020	5020	5030	5020	120
347	20230628	142900	1804071725	5030	5030	5030	5020	52
348	20230628	142800	1803810665	5020	5020	5020	5020	35
349	20230628	142700	1803634965	5020	5020	5020	5020	199
350	20230628	142600	1802635985	5020	5020	5020	5020	0
351	20230628	142500	1802635985	5020	5020	5020	5020	769
352	20230628	142400	1798775605	5020	5020	5020	5020	916
353	20230628	142300	1794177285	5020	5020	5020	5020	0
354	20230628	142200	1794177285	5020	5020	5030	5020	350
355	20230628	142100	1792420275	5020	5030	5030	5020	619
356	20230628	142000	1789311705	5030	5030	5030	5030	0
357	20230628	141900	1789311705	5030	5030	5030	5030	88
358	20230628	141800	1788869065	5030	5030	5040	5030	2438
359	20230628	141700	1776591925	5030	5030	5030	5030	20
360	20230628	141600	1776491325	5040	5030	5040	5030	251
361	20230628	141500	1775228785	5030	5030	5030	5030	98
362	20230628	141400	1774735845	5030	5030	5030	5030	65
363	20230628	141300	1774408895	5030	5030	5030	5030	68
364	20230628	141200	1774066855	5030	5030	5030	5030	256
365	20230628	141100	1772779175	5030	5030	5030	5030	0
366	20230628	141000	1772779175	5030	5030	5030	5030	0
367	20230628	140900	1772779175	5030	5030	5030	5030	475
368	20230628	140800	1770389925	5030	5030	5040	5030	76
369	20230628	140700	1770007635	5030	5030	5030	5030	69
370	20230628	140600	1769660565	5030	5030	5030	5030	569
371	20230628	140500	1766798495	5030	5030	5030	5030	424
372	20230628	140400	1764665775	5030	5040	5040	5030	342
373	20230628	140300	1762945165	5040	5040	5040	5030	97
374	20230628	140200	1762457175	5040	5030	5040	5030	277
375	20230628	140100	1761062835	5030	5030	5040	5030	1394
376	20230628	140000	1754050615	5030	5030	5030	5030	1067
377	20230628	135900	1748683605	5020	5020	5020	5020	458
378	20230628	135800	1746384445	5020	5020	5020	5020	1437
379	20230628	135700	1739170705	5030	5030	5030	5020	85
380	20230628	135600	1738743525	5030	5030	5030	5030	722
381	20230628	135500	1735111865	5030	5030	5030	5030	17
382	20230628	135400	1735026355	5020	5030	5030	5020	455
383	20230628	135300	1732737815	5020	5020	5020	5020	3972
384	20230628	135200	1712798375	5020	5020	5020	5020	34
385	20230628	135100	1712627695	5030	5030	5030	5030	850
386	20230628	135000	1708352195	5030	5030	5030	5030	44
387	20230628	134900	1708130875	5020	5030	5030	5020	1235
388	20230628	134800	1701920215	5030	5030	5030	5030	400
389	20230628	134700	1699908215	5020	5030	5030	5020	116
390	20230628	134600	1699325785	5030	5020	5030	5020	16
391	20230628	134500	1699245435	5030	5020	5030	5020	70
392	20230628	134400	1698893835	5020	5030	5030	5020	1867
393	20230628	134300	1689509825	5030	5030	5030	5030	100
394	20230628	134200	1689006825	5030	5030	5030	5030	100
395	20230628	134100	1688503825	5020	5020	5020	5020	98
396	20230628	134000	1688011865	5020	5020	5020	5020	0
397	20230628	133900	1688011865	5020	5020	5020	5020	200
398	20230628	133800	1687007865	5020	5030	5030	5020	1147
399	20230628	133700	1681238925	5030	5030	5030	5030	530
400	20230628	133600	1678573025	5020	5020	5020	5020	52
401	20230628	133500	1678311985	5020	5020	5020	5020	2701
402	20230628	133400	1664752965	5020	5020	5020	5020	0
403	20230628	133300	1664752965	5020	5030	5030	5020	142
404	20230628	133200	1664040105	5030	5020	5030	5020	601
405	20230628	133100	1661023075	5020	5020	5020	5020	168
406	20230628	133000	1660179715	5020	5020	5020	5020	918
407	20230628	132900	1655571355	5020	5030	5030	5020	546
408	20230628	132800	1652825825	5030	5030	5030	5020	269
409	20230628	132700	1651472775	5030	5030	5030	5030	320
410	20230628	132600	1649863175	5030	5030	5030	5030	5
411	20230628	132500	1649838025	5020	5020	5020	5020	2125
412	20230628	132400	1639170525	5020	5030	5030	5020	110
413	20230628	132300	1638618305	5020	5020	5020	5020	0
414	20230628	132200	1638618305	5020	5020	5020	5020	1
415	20230628	132100	1638613285	5020	5020	5020	5020	1
416	20230628	132000	1638608265	5020	5020	5020	5020	100
417	20230628	131900	1638106265	5020	5030	5030	5020	1060
418	20230628	131800	1632777825	5010	5020	5020	5010	680
419	20230628	131700	1629366215	5020	5020	5020	5020	566
420	20230628	131600	1626524895	5020	5020	5020	5020	0
421	20230628	131500	1626524895	5020	5020	5020	5020	0
422	20230628	131400	1626524895	5020	5020	5020	5020	755
423	20230628	131300	1622734795	5020	5020	5020	5020	10
424	20230628	131200	1622684595	5020	5020	5020	5020	0
425	20230628	131100	1622684595	5020	5020	5020	5020	399
426	20230628	131000	1620681615	5020	5020	5020	5020	289
427	20230628	130900	1619230835	5020	5010	5020	5010	712
428	20230628	130800	1615657095	5020	5020	5020	5020	218
429	20230628	130700	1614562735	5010	5020	5020	5010	190
430	20230628	130600	1613608965	5020	5020	5020	5020	942
431	20230628	130500	1608880125	5020	5020	5020	5010	407
432	20230628	130400	1606836995	5020	5020	5020	5020	51
433	20230628	130300	1606580975	5020	5020	5020	5010	905
434	20230628	130200	1602046675	5020	5020	5020	5020	0
435	20230628	130100	1602046675	5020	5010	5020	5010	541
436	20230628	130000	1599333155	5020	5020	5020	5020	372
437	20230628	125900	1597465715	5020	5020	5020	5020	365
438	20230628	125800	1595633415	5020	5020	5020	5010	498
439	20230628	125700	1593134505	5020	5010	5020	5010	8
440	20230628	125600	1593094415	5020	5020	5020	5010	1346
441	20230628	125500	1586346065	5020	5020	5020	5020	312
442	20230628	125400	1584779825	5020	5020	5020	5020	50
443	20230628	125300	1584528825	5020	5020	5020	5020	139
444	20230628	125200	1583831045	5020	5020	5020	5020	68
445	20230628	125100	1583489685	5020	5020	5020	5020	866
446	20230628	125000	1579142365	5030	5020	5030	5020	4
447	20230628	124900	1579122255	5030	5020	5030	5020	60
448	20230628	124800	1578820955	5020	5020	5020	5020	60
449	20230628	124700	1578519755	5020	5020	5020	5020	251
450	20230628	124600	1577259735	5020	5020	5020	5020	529
451	20230628	124500	1574604155	5020	5020	5020	5020	1027
452	20230628	124400	1569448615	5010	5020	5020	5010	521
453	20230628	124300	1566834405	5020	5020	5020	5020	72
454	20230628	124200	1566472965	5010	5020	5020	5010	44
455	20230628	124100	1566252485	5020	5020	5020	5020	1829
456	20230628	124000	1557070905	5030	5030	5030	5030	7
457	20230628	123900	1557035695	5040	5030	5040	5030	2120
458	20230628	123800	1546371585	5030	5030	5030	5030	401
459	20230628	123700	1544354555	5030	5030	5030	5030	1125
460	20230628	123600	1538695805	5040	5040	5040	5030	141
461	20230628	123500	1537985365	5030	5030	5030	5030	1305
462	20230628	123400	1531421215	5030	5030	5030	5030	1004
463	20230628	123300	1526371095	5030	5030	5030	5020	446
464	20230628	123200	1524127835	5030	5020	5030	5020	898
465	20230628	123100	1519613875	5020	5030	5030	5020	373
466	20230628	123000	1517741405	5030	5020	5030	5020	2588
467	20230628	122900	1504749585	5020	5010	5020	5010	607
468	20230628	122800	1501708505	5010	5010	5010	5010	358
469	20230628	122700	1499914925	5010	5010	5010	5000	132
470	20230628	122600	1499254105	5010	5010	5010	5010	1
471	20230628	122500	1499249095	5010	5000	5010	5000	1158
472	20230628	122400	1493447815	5010	5010	5010	5010	21
473	20230628	122300	1493342605	5010	5010	5010	5010	40
474	20230628	122200	1493142205	5000	5000	5000	5000	100
475	20230628	122100	1492642205	5000	5000	5000	5000	640
476	20230628	122000	1489442205	5000	5000	5000	5000	1000
477	20230628	121900	1484442205	5000	5000	5000	5000	1000
478	20230628	121800	1479442205	5000	5010	5010	5000	1093
479	20230628	121700	1473976775	5010	5000	5010	5000	2003
480	20230628	121600	1463961745	5000	5000	5000	5000	134
481	20230628	121500	1463291745	5000	5010	5010	5000	2220
482	20230628	121400	1452191145	5010	5010	5010	5010	1
483	20230628	121300	1452186135	5000	5000	5010	5000	424
484	20230628	121200	1450066115	5000	5000	5000	5000	7
485	20230628	121100	1450031115	5000	5000	5000	5000	218
486	20230628	121000	1448941115	5000	5010	5010	5000	2
487	20230628	120900	1448931105	5010	5010	5010	5010	199
488	20230628	120800	1447934115	5010	5000	5010	5000	645
489	20230628	120700	1444708205	5000	5010	5010	5000	321
490	20230628	120600	1443103005	5010	4995	5010	4995	996
491	20230628	120500	1438122985	5000	4995	5000	4995	1001
492	20230628	120400	1433121735	4995	4990	5000	4990	842
493	20230628	120300	1428916630	4990	4990	4990	4990	279
494	20230628	120200	1427524420	4990	4980	4990	4980	1389
495	20230628	120100	1420604250	4980	4975	4980	4975	636
496	20230628	120000	1417440145	4975	4975	4975	4975	10674
497	20230628	115900	1364336995	4975	4975	4975	4970	405
498	20230628	115800	1362323270	4975	4975	4975	4975	50
499	20230628	115700	1362074520	4975	4970	4975	4970	696
500	20230628	115600	1358615195	4970	4975	4975	4970	1031
501	20230628	115500	1353490970	4975	4975	4975	4970	1287
502	20230628	115400	1347094145	4975	4975	4975	4975	3
503	20230628	115300	1347079220	4975	4970	4975	4970	114
504	20230628	115200	1346512580	4970	4975	4975	4970	3
505	20230628	115100	1346497660	4975	4965	4975	4965	944
506	20230628	115000	1341806910	4970	4965	4970	4965	1580
507	20230628	114900	1333961480	4965	4965	4965	4965	515
508	20230628	114800	1331404505	4965	4965	4965	4965	13
509	20230628	114700	1331339960	4965	4970	4970	4960	3101
510	20230628	114600	1315955225	4965	4965	4970	4965	4290
511	20230628	114500	1294655360	4970	4965	4970	4965	2060
512	20230628	114400	1284426470	4965	4975	4975	4965	3360
513	20230628	114300	1267732190	4975	4970	4975	4970	2894
514	20230628	114200	1253348950	4965	4965	4970	4965	1314
515	20230628	114100	1246824830	4965	4960	4965	4960	3220
516	20230628	114000	1230842895	4965	4975	4975	4965	4672
517	20230628	113900	1207634195	4975	4975	4975	4975	6
518	20230628	113800	1207604345	4980	4975	4980	4975	1881
519	20230628	113700	1198246290	4975	4975	4980	4975	577
520	20230628	113600	1195375710	4975	4975	4975	4970	2198
521	20230628	113500	1184443170	4975	4975	4975	4970	144
522	20230628	113400	1183726820	4975	4975	4980	4970	12519
523	20230628	113300	1121494790	4975	4975	4980	4975	71
524	20230628	113200	1121141310	4975	4975	4975	4975	879
525	20230628	113100	1116768285	4975	4980	4980	4970	4775
526	20230628	113000	1093010850	4980	4980	4980	4980	239
527	20230628	112900	1091820630	4980	4985	4985	4975	7153
528	20230628	112800	1056205210	4985	4985	4990	4985	1488
529	20230628	112700	1048787520	4990	4990	4990	4990	14
530	20230628	112600	1048717660	4985	4985	4990	4985	71
531	20230628	112500	1048363475	4985	4985	4985	4985	385
532	20230628	112400	1046444250	4985	4990	4990	4985	1463
533	20230628	112300	1039150715	4990	4985	4990	4985	939
534	20230628	112200	1034469285	4985	4985	4985	4980	826
535	20230628	112100	1030354350	4985	4990	4990	4985	4609
536	20230628	112000	1007358310	4990	4990	4990	4990	310
537	20230628	111900	1005811410	4990	4990	4990	4985	93
538	20230628	111800	1005347500	4985	4985	4985	4985	93
539	20230628	111700	1004883895	4985	4985	4985	4985	460
540	20230628	111600	1002590795	4980	4985	4990	4980	1347
541	20230628	111500	995875830	4985	4990	4990	4985	1208
542	20230628	111400	989848110	4990	4990	4990	4990	1540
543	20230628	111300	982163510	4990	4985	4990	4985	795
544	20230628	111200	978199710	4980	4980	4980	4980	733
545	20230628	111100	974549370	4980	4980	4980	4975	2136
546	20230628	111000	963913340	4980	4970	4980	4970	3295
547	20230628	110900	947521800	4970	4980	4985	4970	8541
548	20230628	110800	905053780	4980	4985	4990	4980	11912
549	20230628	110700	845726590	4990	4995	4995	4985	11053
550	20230628	110600	790592565	4995	4995	4995	4995	127
551	20230628	110500	789958200	4995	4990	4995	4990	14
552	20230628	110400	789888315	4990	4995	4995	4990	40
553	20230628	110300	789688565	4995	4990	4995	4990	257
554	20230628	110200	788405490	4990	4995	4995	4990	603
555	20230628	110100	785394005	4990	4990	4990	4990	150
556	20230628	110000	784645505	4990	4995	4995	4990	28
557	20230628	105900	784505650	4995	4995	4995	4995	24
558	20230628	105800	784385770	4995	4995	4995	4990	740
559	20230628	105700	780690245	5000	5000	5000	4995	1505
560	20230628	105600	773167055	4995	5000	5000	4995	285
561	20230628	105500	771743430	5000	5000	5000	5000	249
562	20230628	105400	770498430	5000	5000	5000	4995	166
563	20230628	105300	769668850	5000	4995	5000	4995	628
564	20230628	105200	766531885	4995	4990	4995	4990	910
565	20230628	105100	761990900	4990	4995	4995	4990	255
566	20230628	105000	760717195	4995	4990	4995	4990	418
567	20230628	104900	758631250	4990	4990	4990	4980	4389
568	20230628	104800	736748790	4995	4995	4995	4990	2680
569	20230628	104700	723362605	4995	4990	4995	4990	179
570	20230628	104600	722469120	4990	4990	4995	4990	2613
571	20230628	104500	709430245	4990	4990	4990	4990	725
572	20230628	104400	705812495	4995	4995	4995	4995	235
573	20230628	104300	704638670	4995	5000	5000	4990	677
574	20230628	104200	701257620	5000	4990	5000	4985	2309
575	20230628	104100	689738375	4990	4985	4990	4980	2907
576	20230628	104000	675246965	4985	5000	5000	4985	25737
577	20230628	103900	546662940	5010	5010	5010	5000	343
578	20230628	103800	544945030	5010	5010	5010	5010	1223
579	20230628	103700	538817800	5010	5010	5010	5010	27
580	20230628	103600	538682530	5000	5010	5010	5000	695
581	20230628	103500	535204930	5010	5010	5010	5010	10
582	20230628	103400	535154830	5010	5010	5010	5000	8
583	20230628	103300	535114760	5010	5000	5010	5000	120
584	20230628	103200	534513600	5020	5010	5020	5000	180
585	20230628	103100	533612770	5010	5010	5020	5010	834
586	20230628	103000	529434400	5010	5010	5010	5010	2412
587	20230628	102900	517350280	5000	5010	5010	5000	450
588	20230628	102800	515096990	5010	5010	5010	5010	123
589	20230628	102700	514480760	5000	5000	5000	5000	2
590	20230628	102600	514470760	5000	5010	5010	5000	2364
591	20230628	102500	502627960	5010	5020	5020	5010	5046
592	20230628	102400	477345500	5020	5020	5020	5020	30
593	20230628	102300	477194900	5020	5020	5020	5010	2104
594	20230628	102200	466647820	5010	5010	5010	5010	722
595	20230628	102100	463030600	5010	5010	5010	5010	2375
596	20230628	102000	451131850	5000	5010	5010	5000	280
597	20230628	101900	449729550	5010	5000	5010	5000	1138
598	20230628	101800	444031880	5010	5010	5010	5000	5085
599	20230628	101700	418558050	5010	5020	5020	5010	443
600	20230628	101600	416337790	5020	5010	5020	5010	2176
601	20230628	101500	405424300	5020	5010	5020	5010	1266
602	20230628	101400	399081580	5010	5010	5020	5010	980
603	20230628	101300	394168780	5010	5010	5020	5010	1472
604	20230628	101200	386794050	5000	5010	5010	5000	187
605	20230628	101100	385857680	5010	5010	5010	5000	919
606	20230628	101000	381253570	5000	5010	5010	5000	5310
607	20230628	100900	354650480	5020	5020	5020	5020	1001
608	20230628	100800	349625460	5020	5020	5020	5010	333
609	20230628	100700	347954810	5010	5020	5020	5010	1124
610	20230628	100600	342322180	5020	5020	5020	5020	21
611	20230628	100500	342216760	5020	5020	5020	5010	173
612	20230628	100400	341348310	5020	5030	5030	5020	3184
613	20230628	100300	325359960	5040	5030	5040	5030	134
614	20230628	100200	324685320	5030	5030	5030	5030	132
615	20230628	100100	324021360	5030	5030	5030	5030	364
616	20230628	100000	322190440	5030	5030	5030	5030	357
617	20230628	095900	320394730	5020	5030	5050	5020	1021
618	20230628	095800	315258900	5030	5040	5040	5030	2596
619	20230628	095700	302195530	5040	5030	5040	5030	1633
620	20230628	095600	293973040	5030	5030	5040	5030	983
621	20230628	095500	289028510	5040	5040	5040	5030	371
622	20230628	095400	287159930	5040	5040	5040	5040	664
623	20230628	095300	283813370	5040	5040	5040	5040	266
624	20230628	095200	282472730	5040	5050	5050	5040	194
625	20230628	095100	281494880	5040	5040	5040	5040	1675
626	20230628	095000	273052880	5040	5050	5050	5040	2767
627	20230628	094900	259101670	5040	5040	5050	5040	1859
628	20230628	094800	249731310	5050	5050	5050	5040	408
629	20230628	094700	247670940	5050	5050	5050	5040	209
630	20230628	094600	246615600	5050	5060	5060	5050	6
631	20230628	094500	246585250	5060	5050	5060	5040	548
632	20230628	094400	243818640	5050	5050	5050	5050	613
633	20230628	094300	240722990	5050	5050	5050	5040	341
634	20230628	094200	239001010	5050	5050	5050	5050	734
635	20230628	094100	235294310	5050	5060	5060	5050	222
636	20230628	094000	234173160	5050	5050	5050	5050	10
637	20230628	093900	234122660	5060	5050	5060	5050	827
638	20230628	093800	229944040	5060	5060	5060	5060	13
639	20230628	093700	229878260	5060	5050	5060	5050	55
640	20230628	093600	229600480	5060	5060	5060	5050	279
641	20230628	093500	228189340	5060	5050	5060	5050	2522
642	20230628	093400	215453180	5050	5050	5050	5040	372
643	20230628	093300	213575580	5050	5050	5050	5040	1081
644	20230628	093200	208116540	5050	5050	5050	5050	564
645	20230628	093100	205268340	5050	5060	5060	5050	1346
646	20230628	093000	198470860	5040	5060	5070	5040	2645
647	20230628	092900	185097900	5040	5040	5040	5040	0
648	20230628	092800	185097900	5040	5050	5060	5040	614
649	20230628	092700	181997330	5050	5050	5050	5050	1829
650	20230628	092600	172760880	5050	5050	5060	5050	802
651	20230628	092500	168710550	5060	5060	5060	5060	3
652	20230628	092400	168695370	5060	5050	5060	5050	224
653	20230628	092300	167564120	5060	5060	5070	5050	329
654	20230628	092200	165899860	5060	5070	5070	5060	389
655	20230628	092100	163931490	5070	5050	5070	5050	499
656	20230628	092000	161408150	5050	5050	5050	5040	186
657	20230628	091900	160470010	5050	5060	5060	5050	719
658	20230628	091800	156837990	5060	5090	5090	5060	761
659	20230628	091700	152978760	5090	5070	5090	5070	892
660	20230628	091600	148449410	5100	5060	5100	5060	4004
661	20230628	091500	128103200	5060	5050	5060	5050	718
662	20230628	091400	124477270	5050	5050	5050	5040	221
663	20230628	091300	123361520	5040	5060	5060	5040	806
664	20230628	091200	119291150	5060	5060	5060	5060	184
665	20230628	091100	118360110	5060	5070	5080	5060	392
666	20230628	091000	116374440	5060	5060	5060	5050	816
667	20230628	090900	112246480	5060	5070	5070	5060	1393
668	20230628	090800	105195040	5070	5070	5080	5070	708
669	20230628	090700	101603930	5070	5070	5070	5070	1225
670	20230628	090600	95393180	5080	5080	5080	5080	1665
671	20230628	090500	86934980	5090	5090	5090	5080	1379
672	20230628	090400	79916810	5090	5100	5100	5080	710
673	20230628	090300	76300730	5100	5090	5100	5090	4727
674	20230628	090200	52206060	5080	5060	5080	5060	6276
675	20230628	090100	20383300	5070	5070	5070	5060	1199
676	20230628	090000	14314910	5070	5030	5070	5030	2835