KissMeData/035610/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	204700	1598920505	4985	4985	4985	4985	9544
3	20230623	204600	1598920505	4985	4985	4985	4985	0
4	20230623	204500	1598920505	4985	4985	4985	4985	0
5	20230623	204400	1598920505	4985	4985	4985	4985	0
6	20230623	204300	1598920505	4985	4985	4985	4985	0
7	20230623	204200	1598920505	4985	4985	4985	4985	0
8	20230623	204100	1598920505	4985	4985	4985	4985	0
9	20230623	204000	1598920505	4985	4985	4985	4985	0
10	20230623	203900	1598920505	4985	4985	4985	4985	0
11	20230623	203800	1598920505	4985	4985	4985	4985	0
12	20230623	203700	1598920505	4985	4985	4985	4985	0
13	20230623	203600	1598920505	4985	4985	4985	4985	0
14	20230623	203500	1598920505	4985	4985	4985	4985	0
15	20230623	203400	1598920505	4985	4985	4985	4985	0
16	20230623	203300	1598920505	4985	4985	4985	4985	0
17	20230623	203200	1598920505	4985	4985	4985	4985	0
18	20230623	203100	1598920505	4985	4985	4985	4985	0
19	20230623	203000	1598920505	4985	4985	4985	4985	0
20	20230623	202900	1598920505	4985	4985	4985	4985	0
21	20230623	202800	1598920505	4985	4985	4985	4985	0
22	20230623	202700	1598920505	4985	4985	4985	4985	0
23	20230623	202600	1598920505	4985	4985	4985	4985	0
24	20230623	202500	1598920505	4985	4985	4985	4985	0
25	20230623	202400	1598920505	4985	4985	4985	4985	0
26	20230623	202300	1598920505	4985	4985	4985	4985	0
27	20230623	202200	1598920505	4985	4985	4985	4985	0
28	20230623	202100	1598920505	4985	4985	4985	4985	0
29	20230623	202000	1598920505	4985	4985	4985	4985	0
30	20230623	201900	1598920505	4985	4985	4985	4985	0
31	20230623	201800	1598920505	4985	4985	4985	4985	0
32	20230623	201700	1598920505	4985	4985	4985	4985	9544
33	20230623	201600	1598920505	4985	4985	4985	4985	0
34	20230623	201500	1598920505	4985	4985	4985	4985	0
35	20230623	201400	1598920505	4985	4985	4985	4985	0
36	20230623	201300	1598920505	4985	4985	4985	4985	0
37	20230623	201200	1598920505	4985	4985	4985	4985	0
38	20230623	201100	1598920505	4985	4985	4985	4985	0
39	20230623	201000	1598920505	4985	4985	4985	4985	0
40	20230623	200900	1598920505	4985	4985	4985	4985	0
41	20230623	200800	1598920505	4985	4985	4985	4985	0
42	20230623	200700	1598920505	4985	4985	4985	4985	0
43	20230623	200600	1598920505	4985	4985	4985	4985	0
44	20230623	200500	1598920505	4985	4985	4985	4985	0
45	20230623	200400	1598920505	4985	4985	4985	4985	0
46	20230623	200300	1598920505	4985	4985	4985	4985	0
47	20230623	200200	1598920505	4985	4985	4985	4985	0
48	20230623	200100	1598920505	4985	4985	4985	4985	0
49	20230623	200000	1598920505	4985	4985	4985	4985	0
50	20230623	195900	1598920505	4985	4985	4985	4985	0
51	20230623	195800	1598920505	4985	4985	4985	4985	0
52	20230623	195700	1598920505	4985	4985	4985	4985	0
53	20230623	195600	1598920505	4985	4985	4985	4985	0
54	20230623	195500	1598920505	4985	4985	4985	4985	0
55	20230623	195400	1598920505	4985	4985	4985	4985	0
56	20230623	195300	1598920505	4985	4985	4985	4985	0
57	20230623	195200	1598920505	4985	4985	4985	4985	0
58	20230623	195100	1598920505	4985	4985	4985	4985	0
59	20230623	195000	1598920505	4985	4985	4985	4985	0
60	20230623	194900	1598920505	4985	4985	4985	4985	0
61	20230623	194800	1598920505	4985	4985	4985	4985	0
62	20230623	194700	1598920505	4985	4985	4985	4985	9544
63	20230623	194600	1598920505	4985	4985	4985	4985	0
64	20230623	194500	1598920505	4985	4985	4985	4985	0
65	20230623	194400	1598920505	4985	4985	4985	4985	0
66	20230623	194300	1598920505	4985	4985	4985	4985	0
67	20230623	194200	1598920505	4985	4985	4985	4985	0
68	20230623	194100	1598920505	4985	4985	4985	4985	0
69	20230623	194000	1598920505	4985	4985	4985	4985	0
70	20230623	193900	1598920505	4985	4985	4985	4985	0
71	20230623	193800	1598920505	4985	4985	4985	4985	0
72	20230623	193700	1598920505	4985	4985	4985	4985	0
73	20230623	193600	1598920505	4985	4985	4985	4985	0
74	20230623	193500	1598920505	4985	4985	4985	4985	0
75	20230623	193400	1598920505	4985	4985	4985	4985	0
76	20230623	193300	1598920505	4985	4985	4985	4985	0
77	20230623	193200	1598920505	4985	4985	4985	4985	0
78	20230623	193100	1598920505	4985	4985	4985	4985	0
79	20230623	193000	1598920505	4985	4985	4985	4985	0
80	20230623	192900	1598920505	4985	4985	4985	4985	0
81	20230623	192800	1598920505	4985	4985	4985	4985	0
82	20230623	192700	1598920505	4985	4985	4985	4985	0
83	20230623	192600	1598920505	4985	4985	4985	4985	0
84	20230623	192500	1598920505	4985	4985	4985	4985	0
85	20230623	192400	1598920505	4985	4985	4985	4985	0
86	20230623	192300	1598920505	4985	4985	4985	4985	0
87	20230623	192200	1598920505	4985	4985	4985	4985	0
88	20230623	192100	1598920505	4985	4985	4985	4985	0
89	20230623	192000	1598920505	4985	4985	4985	4985	0
90	20230623	191900	1598920505	4985	4985	4985	4985	0
91	20230623	191800	1598920505	4985	4985	4985	4985	0
92	20230623	191700	1598920505	4985	4985	4985	4985	9544
93	20230623	191600	1598920505	4985	4985	4985	4985	0
94	20230623	191500	1598920505	4985	4985	4985	4985	0
95	20230623	191400	1598920505	4985	4985	4985	4985	0
96	20230623	191300	1598920505	4985	4985	4985	4985	0
97	20230623	191200	1598920505	4985	4985	4985	4985	0
98	20230623	191100	1598920505	4985	4985	4985	4985	0
99	20230623	191000	1598920505	4985	4985	4985	4985	0
100	20230623	190900	1598920505	4985	4985	4985	4985	0
101	20230623	190800	1598920505	4985	4985	4985	4985	0
102	20230623	190700	1598920505	4985	4985	4985	4985	0
103	20230623	190600	1598920505	4985	4985	4985	4985	0
104	20230623	190500	1598920505	4985	4985	4985	4985	0
105	20230623	190400	1598920505	4985	4985	4985	4985	0
106	20230623	190300	1598920505	4985	4985	4985	4985	0
107	20230623	190200	1598920505	4985	4985	4985	4985	0
108	20230623	190100	1598920505	4985	4985	4985	4985	0
109	20230623	190000	1598920505	4985	4985	4985	4985	0
110	20230623	185900	1598920505	4985	4985	4985	4985	0
111	20230623	185800	1598920505	4985	4985	4985	4985	0
112	20230623	185700	1598920505	4985	4985	4985	4985	0
113	20230623	185600	1598920505	4985	4985	4985	4985	0
114	20230623	185500	1598920505	4985	4985	4985	4985	0
115	20230623	185400	1598920505	4985	4985	4985	4985	0
116	20230623	185300	1598920505	4985	4985	4985	4985	0
117	20230623	185200	1598920505	4985	4985	4985	4985	0
118	20230623	185100	1598920505	4985	4985	4985	4985	0
119	20230623	185000	1598920505	4985	4985	4985	4985	0
120	20230623	184900	1598920505	4985	4985	4985	4985	0
121	20230623	184800	1598920505	4985	4985	4985	4985	0
122	20230623	184700	1598920505	4985	4985	4985	4985	9544
123	20230623	184600	1598920505	4985	4985	4985	4985	0
124	20230623	184500	1598920505	4985	4985	4985	4985	0
125	20230623	184400	1598920505	4985	4985	4985	4985	0
126	20230623	184300	1598920505	4985	4985	4985	4985	0
127	20230623	184200	1598920505	4985	4985	4985	4985	0
128	20230623	184100	1598920505	4985	4985	4985	4985	0
129	20230623	184000	1598920505	4985	4985	4985	4985	0
130	20230623	183900	1598920505	4985	4985	4985	4985	0
131	20230623	183800	1598920505	4985	4985	4985	4985	0
132	20230623	183700	1598920505	4985	4985	4985	4985	0
133	20230623	183600	1598920505	4985	4985	4985	4985	0
134	20230623	183500	1598920505	4985	4985	4985	4985	0
135	20230623	183400	1598920505	4985	4985	4985	4985	0
136	20230623	183300	1598920505	4985	4985	4985	4985	0
137	20230623	183200	1598920505	4985	4985	4985	4985	0
138	20230623	183100	1598920505	4985	4985	4985	4985	0
139	20230623	183000	1598920505	4985	4985	4985	4985	0
140	20230623	182900	1598920505	4985	4985	4985	4985	0
141	20230623	182800	1598920505	4985	4985	4985	4985	0
142	20230623	182700	1598920505	4985	4985	4985	4985	0
143	20230623	182600	1598920505	4985	4985	4985	4985	0
144	20230623	182500	1598920505	4985	4985	4985	4985	0
145	20230623	182400	1598920505	4985	4985	4985	4985	0
146	20230623	182300	1598920505	4985	4985	4985	4985	0
147	20230623	182200	1598920505	4985	4985	4985	4985	0
148	20230623	182100	1598920505	4985	4985	4985	4985	0
149	20230623	182000	1598920505	4985	4985	4985	4985	0
150	20230623	181900	1598920505	4985	4985	4985	4985	0
151	20230623	181800	1598920505	4985	4985	4985	4985	0
152	20230623	181700	1598920505	4985	4985	4985	4985	9544
153	20230623	181600	1598920505	4985	4985	4985	4985	0
154	20230623	181500	1598920505	4985	4985	4985	4985	0
155	20230623	181400	1598920505	4985	4985	4985	4985	0
156	20230623	181300	1598920505	4985	4985	4985	4985	0
157	20230623	181200	1598920505	4985	4985	4985	4985	0
158	20230623	181100	1598920505	4985	4985	4985	4985	0
159	20230623	181000	1598920505	4985	4985	4985	4985	0
160	20230623	180900	1598920505	4985	4985	4985	4985	0
161	20230623	180800	1598920505	4985	4985	4985	4985	0
162	20230623	180700	1598920505	4985	4985	4985	4985	0
163	20230623	180600	1598920505	4985	4985	4985	4985	0
164	20230623	180500	1598920505	4985	4985	4985	4985	0
165	20230623	180400	1598920505	4985	4985	4985	4985	0
166	20230623	180300	1598920505	4985	4985	4985	4985	0
167	20230623	180200	1598920505	4985	4985	4985	4985	0
168	20230623	180100	1598920505	4985	4985	4985	4985	0
169	20230623	180000	1598920505	4985	4985	4985	4985	0
170	20230623	175900	1598920505	4985	4985	4985	4985	0
171	20230623	175800	1598920505	4985	4985	4985	4985	0
172	20230623	175700	1598920505	4985	4985	4985	4985	0
173	20230623	175600	1598920505	4985	4985	4985	4985	0
174	20230623	175500	1598920505	4985	4985	4985	4985	0
175	20230623	175400	1598920505	4985	4985	4985	4985	0
176	20230623	175300	1598920505	4985	4985	4985	4985	0
177	20230623	175200	1598920505	4985	4985	4985	4985	0
178	20230623	175100	1598920505	4985	4985	4985	4985	0
179	20230623	175000	1598920505	4985	4985	4985	4985	0
180	20230623	174900	1598920505	4985	4985	4985	4985	0
181	20230623	174800	1598920505	4985	4985	4985	4985	0
182	20230623	174700	1598920505	4985	4985	4985	4985	9544
183	20230623	174600	1598920505	4985	4985	4985	4985	0
184	20230623	174500	1598920505	4985	4985	4985	4985	0
185	20230623	174400	1598920505	4985	4985	4985	4985	0
186	20230623	174300	1598920505	4985	4985	4985	4985	0
187	20230623	174200	1598920505	4985	4985	4985	4985	0
188	20230623	174100	1598920505	4985	4985	4985	4985	0
189	20230623	174000	1598920505	4985	4985	4985	4985	0
190	20230623	173900	1598920505	4985	4985	4985	4985	0
191	20230623	173800	1598920505	4985	4985	4985	4985	0
192	20230623	173700	1598920505	4985	4985	4985	4985	0
193	20230623	173600	1598920505	4985	4985	4985	4985	0
194	20230623	173500	1598920505	4985	4985	4985	4985	0
195	20230623	173400	1598920505	4985	4985	4985	4985	0
196	20230623	173300	1598920505	4985	4985	4985	4985	0
197	20230623	173200	1598920505	4985	4985	4985	4985	0
198	20230623	173100	1598920505	4985	4985	4985	4985	0
199	20230623	173000	1598920505	4985	4985	4985	4985	0
200	20230623	172900	1598920505	4985	4985	4985	4985	0
201	20230623	172800	1598920505	4985	4985	4985	4985	0
202	20230623	172700	1598920505	4985	4985	4985	4985	0
203	20230623	172600	1598920505	4985	4985	4985	4985	0
204	20230623	172500	1598920505	4985	4985	4985	4985	0
205	20230623	172400	1598920505	4985	4985	4985	4985	0
206	20230623	172300	1598920505	4985	4985	4985	4985	0
207	20230623	172200	1598920505	4985	4985	4985	4985	0
208	20230623	172100	1598920505	4985	4985	4985	4985	0
209	20230623	172000	1598920505	4985	4985	4985	4985	0
210	20230623	171900	1598920505	4985	4985	4985	4985	0
211	20230623	171800	1598920505	4985	4985	4985	4985	0
212	20230623	171700	1598920505	4985	4985	4985	4985	9544
213	20230623	171600	1598920505	4985	4985	4985	4985	0
214	20230623	171500	1598920505	4985	4985	4985	4985	0
215	20230623	171400	1598920505	4985	4985	4985	4985	0
216	20230623	171300	1598920505	4985	4985	4985	4985	0
217	20230623	171200	1598920505	4985	4985	4985	4985	0
218	20230623	171100	1598920505	4985	4985	4985	4985	0
219	20230623	171000	1598920505	4985	4985	4985	4985	0
220	20230623	170900	1598920505	4985	4985	4985	4985	0
221	20230623	170800	1598920505	4985	4985	4985	4985	0
222	20230623	170700	1598920505	4985	4985	4985	4985	0
223	20230623	170600	1598920505	4985	4985	4985	4985	0
224	20230623	170500	1598920505	4985	4985	4985	4985	0
225	20230623	170400	1598920505	4985	4985	4985	4985	0
226	20230623	170300	1598920505	4985	4985	4985	4985	0
227	20230623	170200	1598920505	4985	4985	4985	4985	0
228	20230623	170100	1598920505	4985	4985	4985	4985	0
229	20230623	170000	1598920505	4985	4985	4985	4985	0
230	20230623	165900	1598920505	4985	4985	4985	4985	0
231	20230623	165800	1598920505	4985	4985	4985	4985	0
232	20230623	165700	1598920505	4985	4985	4985	4985	0
233	20230623	165600	1598920505	4985	4985	4985	4985	0
234	20230623	165500	1598920505	4985	4985	4985	4985	0
235	20230623	165400	1598920505	4985	4985	4985	4985	0
236	20230623	165300	1598920505	4985	4985	4985	4985	0
237	20230623	165200	1598920505	4985	4985	4985	4985	0
238	20230623	165100	1598920505	4985	4985	4985	4985	0
239	20230623	165000	1598920505	4985	4985	4985	4985	0
240	20230623	164900	1598920505	4985	4985	4985	4985	0
241	20230623	164800	1598920505	4985	4985	4985	4985	0
242	20230623	164700	1598920505	4985	4985	4985	4985	9544
243	20230623	164600	1598920505	4985	4985	4985	4985	0
244	20230623	164500	1598920505	4985	4985	4985	4985	0
245	20230623	164400	1598920505	4985	4985	4985	4985	0
246	20230623	164300	1598920505	4985	4985	4985	4985	0
247	20230623	164200	1598920505	4985	4985	4985	4985	0
248	20230623	164100	1598920505	4985	4985	4985	4985	0
249	20230623	164000	1598920505	4985	4985	4985	4985	0
250	20230623	163900	1598920505	4985	4985	4985	4985	0
251	20230623	163800	1598920505	4985	4985	4985	4985	0
252	20230623	163700	1598920505	4985	4985	4985	4985	0
253	20230623	163600	1598920505	4985	4985	4985	4985	0
254	20230623	163500	1598920505	4985	4985	4985	4985	0
255	20230623	163400	1598920505	4985	4985	4985	4985	0
256	20230623	163300	1598920505	4985	4985	4985	4985	0
257	20230623	163200	1598920505	4985	4985	4985	4985	0
258	20230623	163100	1598920505	4985	4985	4985	4985	0
259	20230623	163000	1598920505	4985	4985	4985	4985	0
260	20230623	162900	1598920505	4985	4985	4985	4985	0
261	20230623	162800	1598920505	4985	4985	4985	4985	0
262	20230623	162700	1598920505	4985	4985	4985	4985	0
263	20230623	162600	1598920505	4985	4985	4985	4985	0
264	20230623	162500	1598920505	4985	4985	4985	4985	0
265	20230623	162400	1598920505	4985	4985	4985	4985	0
266	20230623	162300	1598920505	4985	4985	4985	4985	0
267	20230623	162200	1598920505	4985	4985	4985	4985	0
268	20230623	162100	1598920505	4985	4985	4985	4985	0
269	20230623	162000	1598920505	4985	4985	4985	4985	0
270	20230623	161900	1598920505	4985	4985	4985	4985	0
271	20230623	161800	1598920505	4985	4985	4985	4985	0
272	20230623	161700	1598920505	4985	4985	4985	4985	9544
273	20230623	161600	1598920505	4985	4985	4985	4985	0
274	20230623	161500	1598920505	4985	4985	4985	4985	0
275	20230623	161400	1598920505	4985	4985	4985	4985	0
276	20230623	161300	1598920505	4985	4985	4985	4985	0
277	20230623	161200	1598920505	4985	4985	4985	4985	0
278	20230623	161100	1598920505	4985	4985	4985	4985	0
279	20230623	161000	1598920505	4985	4985	4985	4985	0
280	20230623	160900	1598920505	4985	4985	4985	4985	0
281	20230623	160800	1598920505	4985	4985	4985	4985	0
282	20230623	160700	1598920505	4985	4985	4985	4985	0
283	20230623	160600	1598920505	4985	4985	4985	4985	0
284	20230623	160500	1598920505	4985	4985	4985	4985	0
285	20230623	160400	1598920505	4985	4985	4985	4985	0
286	20230623	160300	1598920505	4985	4985	4985	4985	0
287	20230623	160200	1598920505	4985	4985	4985	4985	0
288	20230623	160100	1598920505	4985	4985	4985	4985	0
289	20230623	160000	1598920505	4985	4985	4985	4985	0
290	20230623	155900	1598920505	4985	4985	4985	4985	0
291	20230623	155800	1598920505	4985	4985	4985	4985	0
292	20230623	155700	1598920505	4985	4985	4985	4985	0
293	20230623	155600	1598920505	4985	4985	4985	4985	0
294	20230623	155500	1598920505	4985	4985	4985	4985	0
295	20230623	155400	1598920505	4985	4985	4985	4985	0
296	20230623	155300	1598920505	4985	4985	4985	4985	0
297	20230623	155200	1598920505	4985	4985	4985	4985	0
298	20230623	155100	1598920505	4985	4985	4985	4985	0
299	20230623	155000	1598920505	4985	4985	4985	4985	0
300	20230623	154900	1598920505	4985	4985	4985	4985	0
301	20230623	154800	1598920505	4985	4985	4985	4985	0
302	20230623	154700	1598920505	4985	4985	4985	4985	9544
303	20230623	154600	1598920505	4985	4985	4985	4985	0
304	20230623	154500	1598920505	4985	4985	4985	4985	0
305	20230623	154400	1598920505	4985	4985	4985	4985	0
306	20230623	154300	1598920505	4985	4985	4985	4985	0
307	20230623	154200	1598920505	4985	4985	4985	4985	0
308	20230623	154100	1598920505	4985	4985	4985	4985	0
309	20230623	154000	1598920505	4985	4985	4985	4985	0
310	20230623	153900	1598920505	4985	4985	4985	4985	0
311	20230623	153800	1598920505	4985	4985	4985	4985	0
312	20230623	153700	1598920505	4985	4985	4985	4985	0
313	20230623	153600	1598920505	4985	4985	4985	4985	0
314	20230623	153500	1598920505	4985	4985	4985	4985	0
315	20230623	153400	1598920505	4985	4985	4985	4985	0
316	20230623	153300	1598920505	4985	4985	4985	4985	0
317	20230623	153200	1598920505	4985	4985	4985	4985	0
318	20230623	153100	1598920505	4985	4985	4985	4985	0
319	20230623	153000	1598920505	4985	4985	4985	4985	9544
320	20230623	152900	1551343665	4995	4995	4995	4995	0
321	20230623	152800	1551343665	4995	4995	4995	4995	0
322	20230623	152700	1551343665	4995	4995	4995	4995	0
323	20230623	152600	1551343665	4995	4995	4995	4995	0
324	20230623	152500	1551343665	4995	4995	4995	4995	0
325	20230623	152400	1551343665	4995	4995	4995	4995	0
326	20230623	152300	1551343665	4995	4995	4995	4995	0
327	20230623	152200	1551343665	4995	4995	4995	4995	0
328	20230623	152100	1551343665	4995	4995	4995	4995	0
329	20230623	152000	1551343665	4995	4995	4995	4995	0
330	20230623	151900	1551343665	4995	4990	4995	4990	1503
331	20230623	151800	1543843680	4990	4995	4995	4990	225
332	20230623	151700	1542720810	4990	4995	4995	4990	150
333	20230623	151600	1541972010	4990	4995	4995	4990	565
334	20230623	151500	1539152255	4995	4990	4995	4990	723
335	20230623	151400	1535544385	4990	4995	4995	4990	248
336	20230623	151300	1534306480	5000	5000	5000	5000	0
337	20230623	151200	1534306480	5000	5000	5000	5000	1
338	20230623	151100	1534301480	5000	5000	5000	5000	311
339	20230623	151000	1532746480	4990	4990	4990	4990	56
340	20230623	150900	1532467040	5000	4995	5000	4990	1765
341	20230623	150800	1523656875	5000	4995	5000	4990	158
342	20230623	150700	1522867665	4995	4990	4995	4990	373
343	20230623	150600	1521006390	4995	4995	4995	4995	0
344	20230623	150500	1521006390	4995	4990	4995	4990	401
345	20230623	150400	1519005395	4995	4995	4995	4995	715
346	20230623	150300	1515433970	5000	5000	5000	5000	0
347	20230623	150200	1515433970	5000	5000	5000	5000	25
348	20230623	150100	1515308970	5000	4990	5000	4990	52
349	20230623	150000	1515049480	5000	5000	5000	5000	1
350	20230623	145900	1515044480	5000	4990	5000	4990	51
351	20230623	145800	1514789980	4995	4995	4995	4995	1210
352	20230623	145700	1508746030	5000	5000	5000	5000	210
353	20230623	145600	1507696030	5000	5000	5000	5000	131
354	20230623	145500	1507041030	5000	5000	5010	5000	177
355	20230623	145400	1506156020	5000	5010	5010	5000	3
356	20230623	145300	1506141010	4995	5000	5010	4995	255
357	20230623	145200	1504866415	5010	5000	5010	5000	75
358	20230623	145100	1504491405	5020	5010	5020	5010	21
359	20230623	145000	1504386185	5020	4990	5020	4985	731
360	20230623	144900	1500738945	4990	4995	4995	4985	4807
361	20230623	144800	1476756485	5000	5020	5020	4995	785
362	20230623	144700	1472833765	5020	5020	5020	5020	1
363	20230623	144600	1472828745	5000	5000	5000	5000	615
364	20230623	144500	1469753745	5000	5000	5000	5000	0
365	20230623	144400	1469753745	5000	5020	5020	5000	147
366	20230623	144300	1469018705	5000	5000	5000	5000	100
367	20230623	144200	1468518705	5010	5000	5020	5000	26
368	20230623	144100	1468388625	5000	5010	5010	5000	1026
369	20230623	144000	1463258225	5010	5020	5020	5010	64
370	20230623	143900	1462936995	5020	5020	5020	5020	0
371	20230623	143800	1462936995	5020	5020	5020	5020	100
372	20230623	143700	1462434995	5000	5010	5010	5000	322
373	20230623	143600	1460824365	5030	5020	5030	5010	511
374	20230623	143500	1458263035	5030	5030	5030	5030	1053
375	20230623	143400	1452966445	5030	5030	5030	5030	0
376	20230623	143300	1452966445	5030	5030	5030	5030	0
377	20230623	143200	1452966445	5030	5030	5030	5030	17
378	20230623	143100	1452880935	5030	5010	5030	5010	201
379	20230623	143000	1451873905	5030	5030	5030	5030	0
380	20230623	142900	1451873905	5030	5030	5030	5030	0
381	20230623	142800	1451873905	5030	5030	5030	5030	200
382	20230623	142700	1450867905	5030	5030	5030	5030	0
383	20230623	142600	1450867905	5030	5030	5030	5030	0
384	20230623	142500	1450867905	5030	5010	5030	5010	11
385	20230623	142400	1450812775	5030	5020	5030	5020	3
386	20230623	142300	1450797695	5030	5020	5030	5020	60
387	20230623	142200	1450496475	5030	5030	5030	5030	2
388	20230623	142100	1450486415	5050	5050	5050	5050	0
389	20230623	142000	1450486415	5050	5040	5050	5040	441
390	20230623	141900	1448263535	5040	5040	5040	5040	1
391	20230623	141800	1448258495	5030	5030	5030	5030	535
392	20230623	141700	1445567445	5030	5030	5030	5030	63
393	20230623	141600	1445250555	5020	5030	5030	5020	363
394	20230623	141500	1443426685	5030	5030	5030	5030	1
395	20230623	141400	1443421655	5020	5020	5020	5020	143
396	20230623	141300	1442703795	5030	5030	5030	5030	37
397	20230623	141200	1442517685	5030	5030	5030	5030	0
398	20230623	141100	1442517685	5030	5030	5030	5030	29
399	20230623	141000	1442371815	5030	5030	5030	5030	71
400	20230623	140900	1442014685	5020	5000	5020	5000	1143
401	20230623	140800	1436282645	5010	5010	5010	5010	0
402	20230623	140700	1436282645	5010	5010	5010	5010	36
403	20230623	140600	1436102285	5020	5020	5020	5020	0
404	20230623	140500	1436102285	5020	5020	5020	5020	183
405	20230623	140400	1435183625	5020	5020	5020	5020	0
406	20230623	140300	1435183625	5020	5020	5020	5020	5
407	20230623	140200	1435158525	5020	5020	5020	4995	409
408	20230623	140100	1433113920	5020	5020	5020	5020	4
409	20230623	140000	1433093840	5000	5000	5000	5000	1
410	20230623	135900	1433088840	5020	5010	5020	5000	2603
411	20230623	135800	1420065210	5020	5020	5020	5020	20
412	20230623	135700	1419964810	5020	5020	5020	5020	2
413	20230623	135600	1419954770	5010	5010	5010	5010	483
414	20230623	135500	1417534940	5010	5010	5010	5010	795
415	20230623	135400	1413551990	5020	5020	5020	5020	0
416	20230623	135300	1413551990	5020	5020	5020	5020	0
417	20230623	135200	1413551990	5020	5000	5020	5000	561
418	20230623	135100	1410737880	5000	5000	5000	5000	912
419	20230623	135000	1406177880	5000	5000	5000	5000	0
420	20230623	134900	1406177880	5000	5000	5000	5000	0
421	20230623	134800	1406177880	5000	5000	5000	5000	112
422	20230623	134700	1405617880	5000	5000	5000	5000	40
423	20230623	134600	1405417880	5000	5000	5000	5000	20
424	20230623	134500	1405317880	5010	5010	5010	5010	2
425	20230623	134400	1405307860	5000	5000	5000	5000	0
426	20230623	134300	1405307860	5000	5000	5000	5000	200
427	20230623	134200	1404307860	4995	4995	4995	4995	500
428	20230623	134100	1401810360	4995	4995	4995	4995	2808
429	20230623	134000	1387784400	4995	4995	4995	4995	1193
430	20230623	133900	1381825365	5000	5000	5000	5000	0
431	20230623	133800	1381825365	5000	5000	5000	5000	200
432	20230623	133700	1380825365	5000	5000	5000	5000	98
433	20230623	133600	1380335365	5000	5000	5000	5000	25
434	20230623	133500	1380210365	5000	5010	5010	5000	2303
435	20230623	133400	1368694725	5010	5000	5010	5000	486
436	20230623	133300	1366264715	5000	5000	5000	5000	147
437	20230623	133200	1365529715	5000	5000	5020	5000	231
438	20230623	133100	1364370715	5020	5020	5020	5020	0
439	20230623	133000	1364370715	5020	5020	5020	5000	5
440	20230623	132900	1364345635	5020	5000	5020	5000	451
441	20230623	132800	1362084615	5000	5030	5030	5000	379
442	20230623	132700	1360182595	5030	5030	5030	5030	3
443	20230623	132600	1360167505	5000	5040	5040	5000	2319
444	20230623	132500	1348557495	5040	5050	5050	5020	126
445	20230623	132400	1347923925	5040	5070	5070	5040	908
446	20230623	132300	1343341605	5050	5040	5050	5040	800
447	20230623	132200	1339304075	5040	5040	5040	5040	2
448	20230623	132100	1339293995	5030	5020	5030	5020	671
449	20230623	132000	1335918965	5020	5020	5020	5020	105
450	20230623	131900	1335391865	5020	5020	5020	5020	21
451	20230623	131800	1335286445	5000	5000	5000	5000	2233
452	20230623	131700	1324121445	5030	5010	5030	5010	2259
453	20230623	131600	1312803825	5020	5020	5030	5020	3097
454	20230623	131500	1297256875	5030	5020	5030	5020	207
455	20230623	131400	1296217615	5020	5030	5030	5020	209
456	20230623	131300	1295168335	5030	5030	5030	5030	100
457	20230623	131200	1294665335	5020	5020	5030	5020	75
458	20230623	131100	1294288805	5020	5020	5020	5020	72
459	20230623	131000	1293927365	5020	5030	5030	5020	112
460	20230623	130900	1293364895	5040	5040	5040	5040	1
461	20230623	130800	1293359855	5050	5050	5050	5050	1
462	20230623	130700	1293354805	5050	5050	5050	5030	378
463	20230623	130600	1291453405	5050	5050	5050	5050	0
464	20230623	130500	1291453405	5050	5050	5050	5050	0
465	20230623	130400	1291453405	5050	5050	5050	5030	2378
466	20230623	130300	1279482005	5050	5050	5050	5050	0
467	20230623	130200	1279482005	5050	5060	5060	5050	401
468	20230623	130100	1277456915	5060	5060	5060	5060	100
469	20230623	130000	1276950915	5070	5070	5070	5070	81
470	20230623	125900	1276540245	5070	5060	5070	5050	579
471	20230623	125800	1273611225	5060	5060	5070	5060	268
472	20230623	125700	1272255135	5070	5070	5070	5070	31
473	20230623	125600	1272097965	5060	5070	5070	5060	292
474	20230623	125500	1270620295	5070	5070	5070	5070	131
475	20230623	125400	1269956125	5080	5080	5090	5080	1628
476	20230623	125300	1261685785	5080	5080	5080	5080	1598
477	20230623	125200	1253567945	5080	5080	5080	5070	7560
478	20230623	125100	1215175335	5080	5080	5080	5080	0
479	20230623	125000	1215175335	5080	5080	5080	5080	283
480	20230623	124900	1213737695	5080	5070	5080	5070	410
481	20230623	124800	1211655475	5070	5050	5070	5050	1536
482	20230623	124700	1203896215	5030	5040	5040	5020	2153
483	20230623	124600	1193058335	5060	5060	5060	5060	50
484	20230623	124500	1192805335	5060	5060	5060	5060	0
485	20230623	124400	1192805335	5060	5050	5060	5050	149
486	20230623	124300	1192052075	5060	5060	5060	5050	46
487	20230623	124200	1191819525	5050	5050	5050	5050	413
488	20230623	124100	1189733875	5040	5040	5040	5040	0
489	20230623	124000	1189733875	5040	5040	5040	5040	243
490	20230623	123900	1188509155	5050	5040	5050	5040	320
491	20230623	123800	1186894355	5050	5050	5050	5050	56
492	20230623	123700	1186611555	5060	5060	5060	5060	0
493	20230623	123600	1186611555	5060	5060	5060	5060	11
494	20230623	123500	1186555895	5050	5050	5050	5050	586
495	20230623	123400	1183596595	5060	5050	5060	5050	1755
496	20230623	123300	1174733835	5060	5060	5070	5060	636
497	20230623	123200	1171515665	5070	5060	5070	5060	54
498	20230623	123100	1171242375	5060	5070	5070	5060	179
499	20230623	123000	1170336135	5070	5070	5080	5060	300
500	20230623	122900	1168815135	5070	5070	5080	5070	1150
501	20230623	122800	1162984615	5070	5070	5080	5070	1020
502	20230623	122700	1157813145	5080	5080	5080	5080	10
503	20230623	122600	1157762345	5080	5080	5090	5080	191
504	20230623	122500	1156790185	5090	5090	5090	5080	2868
505	20230623	122400	1142192835	5090	5080	5090	5080	259
506	20230623	122300	1140876905	5080	5080	5080	5060	488
507	20230623	122200	1138398375	5080	5080	5090	5080	535
508	20230623	122100	1135676515	5090	5070	5090	5070	3248
509	20230623	122000	1119177665	5080	5070	5080	5070	1110
510	20230623	121900	1113548895	5070	5070	5070	5070	359
511	20230623	121800	1111728765	5070	5070	5070	5070	0
512	20230623	121700	1111728765	5070	5070	5070	5070	636
513	20230623	121600	1108504245	5080	5070	5080	5070	1129
514	20230623	121500	1102780205	5070	5070	5070	5070	1728
515	20230623	121400	1094019245	5070	5080	5080	5070	525
516	20230623	121300	1091357255	5070	5090	5090	5070	503
517	20230623	121200	1088806665	5080	5090	5090	5070	698
518	20230623	121100	1085260355	5080	5080	5090	5080	342
519	20230623	121000	1083519805	5090	5080	5090	5080	773
520	20230623	120900	1079592685	5090	5070	5090	5070	3081
521	20230623	120800	1063932115	5080	5080	5080	5070	1527
522	20230623	120700	1056179965	5070	5070	5080	5070	2173
523	20230623	120600	1045162815	5070	5060	5070	5060	3659
524	20230623	120500	1026623695	5060	5060	5060	5060	0
525	20230623	120400	1026623695	5060	5060	5060	5060	201
526	20230623	120300	1025606635	5060	5060	5060	5060	1347
527	20230623	120200	1018790815	5060	5060	5060	5060	4296
528	20230623	120100	997053055	5060	5060	5060	5060	31
529	20230623	120000	996896195	5060	5060	5060	5060	2
530	20230623	115900	996886075	5060	5050	5060	5050	2313
531	20230623	115800	985203225	5050	5040	5050	5040	6156
532	20230623	115700	954176795	5040	5030	5040	5030	1291
533	20230623	115600	947683005	5030	5030	5030	5030	188
534	20230623	115500	946737365	5030	5030	5030	5030	0
535	20230623	115400	946737365	5030	5020	5030	5020	521
536	20230623	115300	944121935	5030	5020	5030	5020	12
537	20230623	115200	944061675	5030	5030	5030	5030	0
538	20230623	115100	944061675	5030	5020	5030	5020	71
539	20230623	115000	943705245	5030	5020	5030	5020	33
540	20230623	114900	943539575	5030	5020	5030	5020	1698
541	20230623	114800	935015525	5030	5020	5030	5020	4
542	20230623	114700	934995415	5020	5020	5020	5020	232
543	20230623	114600	933830775	5020	5020	5020	5020	71
544	20230623	114500	933474355	5030	5020	5030	5020	107
545	20230623	114400	932937205	5030	5020	5030	5020	203
546	20230623	114300	931918135	5030	5030	5030	5030	0
547	20230623	114200	931918135	5030	5030	5030	5030	649
548	20230623	114100	928653665	5040	5040	5040	5040	1270
549	20230623	114000	922252865	5050	5040	5050	5040	71
550	20230623	113900	921894415	5050	5040	5050	5040	12
551	20230623	113800	921833915	5040	5030	5040	5030	1232
552	20230623	113700	915624755	5040	5030	5040	5030	396
553	20230623	113600	913632855	5030	5030	5030	5030	1668
554	20230623	113500	905242815	5030	5030	5030	5030	0
555	20230623	113400	905242815	5030	5030	5030	5030	1
556	20230623	113300	905237785	5020	5030	5030	5020	4
557	20230623	113200	905217695	5030	5020	5030	5020	2068
558	20230623	113100	894830895	5030	5020	5030	5020	598
559	20230623	113000	891828925	5020	5040	5040	5020	503
560	20230623	112900	889303805	5020	5040	5040	5020	94
561	20230623	112800	888831905	5040	5020	5040	5020	431
562	20230623	112700	886666235	5030	5020	5030	5020	406
563	20230623	112600	884626355	5030	5030	5030	5030	497
564	20230623	112500	882126445	5030	5030	5030	5030	3
565	20230623	112400	882111355	5040	5040	5040	5040	2
566	20230623	112300	882101275	5030	5020	5030	5020	212
567	20230623	112200	881035105	5020	5030	5030	5020	881
568	20230623	112100	876603975	5030	5030	5030	5030	1912
569	20230623	112000	866986615	5030	5020	5030	5020	1025
570	20230623	111900	861841105	5020	5020	5020	5020	100
571	20230623	111800	861339105	5020	5020	5020	5020	100
572	20230623	111700	860837105	5020	5010	5020	5010	442
573	20230623	111600	858620665	5010	5010	5010	5010	20
574	20230623	111500	858520465	5020	5020	5020	5020	2
575	20230623	111400	858510425	5010	5010	5020	5010	420
576	20230623	111300	856406205	5020	5020	5020	5020	0
577	20230623	111200	856406205	5020	5020	5020	5020	0
578	20230623	111100	856406205	5020	5020	5020	5020	85
579	20230623	111000	855979505	5020	5020	5020	5020	1
580	20230623	110900	855974485	5010	5010	5010	5010	664
581	20230623	110800	852647845	5010	5010	5010	5010	40
582	20230623	110700	852447445	5010	5020	5020	5010	202
583	20230623	110600	851434615	5010	5020	5020	5010	966
584	20230623	110500	846587285	5020	5020	5020	5020	100
585	20230623	110400	846085285	5020	5010	5020	5010	1368
586	20230623	110300	839218005	5010	5010	5010	5010	979
587	20230623	110200	834313215	4990	4990	4990	4990	1
588	20230623	110100	834308225	4990	4990	4990	4990	100
589	20230623	110000	833809225	5010	4995	5010	4990	220
590	20230623	105900	832710655	4990	4995	4995	4990	1032
591	20230623	105800	827557415	5010	4995	5010	4995	289
592	20230623	105700	826113845	4995	4995	4995	4995	780
593	20230623	105600	822217745	5000	5000	5000	4995	340
594	20230623	105500	820519430	4995	5000	5000	4995	1257
595	20230623	105400	814236875	5010	5010	5010	5010	1
596	20230623	105300	814231865	5000	5000	5010	5000	797
597	20230623	105200	810246845	5000	4995	5000	4995	233
598	20230623	105100	809081895	4995	4995	5000	4995	103
599	20230623	105000	808567400	4995	4990	4995	4990	1427
600	20230623	104900	801446325	4990	4990	4990	4990	179
601	20230623	104800	800553115	4990	4985	4990	4985	119
602	20230623	104700	799959890	4985	4995	4995	4985	3038
603	20230623	104600	784799930	4995	5000	5000	4995	419
604	20230623	104500	782707020	4995	5000	5000	4995	349
605	20230623	104400	780963265	5010	4995	5010	4995	21
606	20230623	104300	780858355	4995	4995	4995	4995	362
607	20230623	104200	779050165	5000	5000	5000	5000	112
608	20230623	104100	778490165	5010	4995	5010	4995	10
609	20230623	104000	778440200	5010	5000	5010	4995	65
610	20230623	103900	778115505	5010	5000	5010	4995	53
611	20230623	103800	777850705	5010	5010	5010	5010	16
612	20230623	103700	777770545	5010	5010	5010	5010	2
613	20230623	103600	777760525	5000	5000	5000	5000	3113
614	20230623	103500	762195525	5010	5000	5010	5000	364
615	20230623	103400	760374975	5010	5010	5010	5010	10
616	20230623	103300	760324875	5020	5020	5020	5010	52
617	20230623	103200	760063885	5020	5020	5020	5020	52
618	20230623	103100	759802845	5020	5020	5020	5020	20
619	20230623	103000	759702445	5010	5020	5020	5010	61
620	20230623	102900	759396825	5010	5010	5010	5010	0
621	20230623	102800	759396825	5010	5020	5020	5010	16
622	20230623	102700	759316635	5020	5020	5020	5020	4
623	20230623	102600	759296555	5020	5000	5020	5000	509
624	20230623	102500	756751535	5000	5020	5020	5000	1125
625	20230623	102400	751126405	5000	5000	5000	5000	0
626	20230623	102300	751126405	5000	5020	5020	5000	695
627	20230623	102200	747640765	5020	5020	5020	5020	0
628	20230623	102100	747640765	5020	5020	5020	5020	0
629	20230623	102000	747640765	5020	5010	5020	5010	29
630	20230623	101900	747495255	5020	5000	5020	5000	3
631	20230623	101800	747480215	5020	5000	5020	5000	703
632	20230623	101700	743959705	5020	5020	5020	5020	22
633	20230623	101600	743849265	5020	5020	5020	5000	2299
634	20230623	101500	732349185	5020	5020	5020	5020	146
635	20230623	101400	731616265	5020	5010	5020	5010	4
636	20230623	101300	731596195	5020	5020	5020	5020	697
637	20230623	101200	728097255	5020	5020	5020	5020	2
638	20230623	101100	728087215	5020	5020	5020	5010	8
639	20230623	101000	728047085	5020	5000	5020	5000	256
640	20230623	100900	726762065	5010	5010	5010	5000	245
641	20230623	100800	725536415	5010	5010	5020	5010	3465
642	20230623	100700	708176165	5020	5030	5030	5020	1612
643	20230623	100600	700077855	5020	5020	5030	5020	440
644	20230623	100500	697869015	5020	5030	5030	5020	947
645	20230623	100400	693112105	5030	5020	5030	5020	523
646	20230623	100300	690486545	5020	5030	5030	5020	4380
647	20230623	100200	668486325	5040	5040	5040	5040	2
648	20230623	100100	668476245	5030	5050	5050	5030	533
649	20230623	100000	665793655	5030	5040	5050	5030	61
650	20230623	095900	665486155	5050	5030	5050	5030	592
651	20230623	095800	662508355	5030	5030	5040	5020	507
652	20230623	095700	659957975	5020	5060	5060	5020	3303
653	20230623	095600	643315465	5070	5070	5080	5070	909
654	20230623	095500	638706735	5080	5080	5080	5070	798
655	20230623	095400	634656955	5080	5080	5090	5080	5278
656	20230623	095300	607842985	5080	5070	5080	5060	3042
657	20230623	095200	592417875	5070	5050	5080	5050	6429
658	20230623	095100	559857425	5060	5050	5060	5050	3582
659	20230623	095000	541767805	5050	5050	5050	5040	1152
660	20230623	094900	535957125	5050	5040	5060	5040	2414
661	20230623	094800	523765985	5040	5050	5050	5040	608
662	20230623	094700	520701645	5040	5030	5040	5030	1084
663	20230623	094600	515238325	5020	5030	5030	5020	2034
664	20230623	094500	505017265	5030	5030	5030	5030	851
665	20230623	094400	500736735	5030	5040	5040	5030	1045
666	20230623	094300	495470705	5050	5040	5050	5030	2427
667	20230623	094200	483247255	5040	5050	5060	5040	4226
668	20230623	094100	461920685	5050	5050	5050	5050	1131
669	20230623	094000	456209135	5050	5060	5060	5050	3168
670	20230623	093900	440205035	5070	5070	5080	5060	913
671	20230623	093800	435576295	5060	5060	5070	5040	5759
672	20230623	093700	406452785	5050	5090	5090	5050	8660
673	20230623	093600	362593405	5080	5080	5090	5070	6591
674	20230623	093500	329111395	5080	5050	5080	5050	7687
675	20230623	093400	290137685	5050	5050	5060	5040	6875
676	20230623	093300	255385575	5050	5020	5050	5020	7710
677	20230623	093200	216544085	5010	5020	5030	5010	23
678	20230623	093100	216428425	5020	5010	5020	5010	1196
679	20230623	093000	210427855	5010	5000	5010	5000	1443
680	20230623	092900	203212695	5000	4990	5000	4990	149
681	20230623	092800	202468195	4990	4995	4995	4990	1043
682	20230623	092700	197263425	4995	5000	5000	4995	40
683	20230623	092600	197063575	5000	4995	5000	4995	520
684	20230623	092500	194465185	4985	4970	5010	4970	2270
685	20230623	092400	183140090	4970	4970	4970	4970	1010
686	20230623	092300	178120390	4975	4975	4975	4975	430
687	20230623	092200	175981140	4975	4985	4985	4975	4
688	20230623	092100	175961210	4980	4980	4980	4980	535
689	20230623	092000	173296910	4980	4975	4980	4975	25
690	20230623	091900	173172435	4975	4975	4975	4975	118
691	20230623	091800	172585385	4980	4985	4985	4980	243
692	20230623	091700	171374535	4980	4975	4980	4975	129
693	20230623	091600	170732415	4975	4975	4975	4975	22
694	20230623	091500	170622965	4975	4985	4985	4975	114
695	20230623	091400	170055205	4985	4965	4985	4965	1935
696	20230623	091300	160436450	4985	4980	4990	4940	8048
697	20230623	091200	120463555	4985	4985	4985	4980	439
698	20230623	091100	118276680	4985	4985	4990	4985	611
699	20230623	091000	115227870	4990	5000	5000	4990	673
700	20230623	090900	111867410	5000	5000	5010	5000	733
701	20230623	090800	108202100	5010	5010	5010	5000	1302
702	20230623	090700	101679100	5010	4985	5010	4985	1930
703	20230623	090600	92044550	4985	4985	4985	4985	1300
704	20230623	090500	85564050	4985	4995	4995	4985	2016
705	20230623	090400	75496830	5000	4965	5010	4965	1965
706	20230623	090300	65681495	4965	4980	4990	4960	4304
707	20230623	090200	44270730	4980	5000	5030	4980	2793
708	20230623	090100	30283095	5030	5020	5040	4980	4655
709	20230623	090000	6874975	4975	4955	5020	4955	1385