KissMeData/207940/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	201400	33120506000	760000	760000	760000	760000	4150
3	20230626	201300	33120506000	760000	760000	760000	760000	0
4	20230626	201200	33120506000	760000	760000	760000	760000	0
5	20230626	201100	33120506000	760000	760000	760000	760000	0
6	20230626	201000	33120506000	760000	760000	760000	760000	0
7	20230626	200900	33120506000	760000	760000	760000	760000	0
8	20230626	200800	33120506000	760000	760000	760000	760000	0
9	20230626	200700	33120506000	760000	760000	760000	760000	0
10	20230626	200600	33120506000	760000	760000	760000	760000	0
11	20230626	200500	33120506000	760000	760000	760000	760000	0
12	20230626	200400	33120506000	760000	760000	760000	760000	0
13	20230626	200300	33120506000	760000	760000	760000	760000	0
14	20230626	200200	33120506000	760000	760000	760000	760000	0
15	20230626	200100	33120506000	760000	760000	760000	760000	0
16	20230626	200000	33120506000	760000	760000	760000	760000	0
17	20230626	195900	33120506000	760000	760000	760000	760000	0
18	20230626	195800	33120506000	760000	760000	760000	760000	0
19	20230626	195700	33120506000	760000	760000	760000	760000	0
20	20230626	195600	33120506000	760000	760000	760000	760000	0
21	20230626	195500	33120506000	760000	760000	760000	760000	0
22	20230626	195400	33120506000	760000	760000	760000	760000	0
23	20230626	195300	33120506000	760000	760000	760000	760000	0
24	20230626	195200	33120506000	760000	760000	760000	760000	0
25	20230626	195100	33120506000	760000	760000	760000	760000	0
26	20230626	195000	33120506000	760000	760000	760000	760000	0
27	20230626	194900	33120506000	760000	760000	760000	760000	0
28	20230626	194800	33120506000	760000	760000	760000	760000	0
29	20230626	194700	33120506000	760000	760000	760000	760000	0
30	20230626	194600	33120506000	760000	760000	760000	760000	0
31	20230626	194500	33120506000	760000	760000	760000	760000	0
32	20230626	194400	33120506000	760000	760000	760000	760000	4150
33	20230626	194300	33120506000	760000	760000	760000	760000	0
34	20230626	194200	33120506000	760000	760000	760000	760000	0
35	20230626	194100	33120506000	760000	760000	760000	760000	0
36	20230626	194000	33120506000	760000	760000	760000	760000	0
37	20230626	193900	33120506000	760000	760000	760000	760000	0
38	20230626	193800	33120506000	760000	760000	760000	760000	0
39	20230626	193700	33120506000	760000	760000	760000	760000	0
40	20230626	193600	33120506000	760000	760000	760000	760000	0
41	20230626	193500	33120506000	760000	760000	760000	760000	0
42	20230626	193400	33120506000	760000	760000	760000	760000	0
43	20230626	193300	33120506000	760000	760000	760000	760000	0
44	20230626	193200	33120506000	760000	760000	760000	760000	0
45	20230626	193100	33120506000	760000	760000	760000	760000	0
46	20230626	193000	33120506000	760000	760000	760000	760000	0
47	20230626	192900	33120506000	760000	760000	760000	760000	0
48	20230626	192800	33120506000	760000	760000	760000	760000	0
49	20230626	192700	33120506000	760000	760000	760000	760000	0
50	20230626	192600	33120506000	760000	760000	760000	760000	0
51	20230626	192500	33120506000	760000	760000	760000	760000	0
52	20230626	192400	33120506000	760000	760000	760000	760000	0
53	20230626	192300	33120506000	760000	760000	760000	760000	0
54	20230626	192200	33120506000	760000	760000	760000	760000	0
55	20230626	192100	33120506000	760000	760000	760000	760000	0
56	20230626	192000	33120506000	760000	760000	760000	760000	0
57	20230626	191900	33120506000	760000	760000	760000	760000	0
58	20230626	191800	33120506000	760000	760000	760000	760000	0
59	20230626	191700	33120506000	760000	760000	760000	760000	0
60	20230626	191600	33120506000	760000	760000	760000	760000	0
61	20230626	191500	33120506000	760000	760000	760000	760000	0
62	20230626	191400	33120506000	760000	760000	760000	760000	4150
63	20230626	191300	33120506000	760000	760000	760000	760000	0
64	20230626	191200	33120506000	760000	760000	760000	760000	0
65	20230626	191100	33120506000	760000	760000	760000	760000	0
66	20230626	191000	33120506000	760000	760000	760000	760000	0
67	20230626	190900	33120506000	760000	760000	760000	760000	0
68	20230626	190800	33120506000	760000	760000	760000	760000	0
69	20230626	190700	33120506000	760000	760000	760000	760000	0
70	20230626	190600	33120506000	760000	760000	760000	760000	0
71	20230626	190500	33120506000	760000	760000	760000	760000	0
72	20230626	190400	33120506000	760000	760000	760000	760000	0
73	20230626	190300	33120506000	760000	760000	760000	760000	0
74	20230626	190200	33120506000	760000	760000	760000	760000	0
75	20230626	190100	33120506000	760000	760000	760000	760000	0
76	20230626	190000	33120506000	760000	760000	760000	760000	0
77	20230626	185900	33120506000	760000	760000	760000	760000	0
78	20230626	185800	33120506000	760000	760000	760000	760000	0
79	20230626	185700	33120506000	760000	760000	760000	760000	0
80	20230626	185600	33120506000	760000	760000	760000	760000	0
81	20230626	185500	33120506000	760000	760000	760000	760000	0
82	20230626	185400	33120506000	760000	760000	760000	760000	0
83	20230626	185300	33120506000	760000	760000	760000	760000	0
84	20230626	185200	33120506000	760000	760000	760000	760000	0
85	20230626	185100	33120506000	760000	760000	760000	760000	0
86	20230626	185000	33120506000	760000	760000	760000	760000	0
87	20230626	184900	33120506000	760000	760000	760000	760000	0
88	20230626	184800	33120506000	760000	760000	760000	760000	0
89	20230626	184700	33120506000	760000	760000	760000	760000	0
90	20230626	184600	33120506000	760000	760000	760000	760000	0
91	20230626	184500	33120506000	760000	760000	760000	760000	0
92	20230626	184400	33120506000	760000	760000	760000	760000	4150
93	20230626	184300	33120506000	760000	760000	760000	760000	0
94	20230626	184200	33120506000	760000	760000	760000	760000	0
95	20230626	184100	33120506000	760000	760000	760000	760000	0
96	20230626	184000	33120506000	760000	760000	760000	760000	0
97	20230626	183900	33120506000	760000	760000	760000	760000	0
98	20230626	183800	33120506000	760000	760000	760000	760000	0
99	20230626	183700	33120506000	760000	760000	760000	760000	0
100	20230626	183600	33120506000	760000	760000	760000	760000	0
101	20230626	183500	33120506000	760000	760000	760000	760000	0
102	20230626	183400	33120506000	760000	760000	760000	760000	0
103	20230626	183300	33120506000	760000	760000	760000	760000	0
104	20230626	183200	33120506000	760000	760000	760000	760000	0
105	20230626	183100	33120506000	760000	760000	760000	760000	0
106	20230626	183000	33120506000	760000	760000	760000	760000	0
107	20230626	182900	33120506000	760000	760000	760000	760000	0
108	20230626	182800	33120506000	760000	760000	760000	760000	0
109	20230626	182700	33120506000	760000	760000	760000	760000	0
110	20230626	182600	33120506000	760000	760000	760000	760000	0
111	20230626	182500	33120506000	760000	760000	760000	760000	0
112	20230626	182400	33120506000	760000	760000	760000	760000	0
113	20230626	182300	33120506000	760000	760000	760000	760000	0
114	20230626	182200	33120506000	760000	760000	760000	760000	0
115	20230626	182100	33120506000	760000	760000	760000	760000	0
116	20230626	182000	33120506000	760000	760000	760000	760000	0
117	20230626	181900	33120506000	760000	760000	760000	760000	0
118	20230626	181800	33120506000	760000	760000	760000	760000	0
119	20230626	181700	33120506000	760000	760000	760000	760000	0
120	20230626	181600	33120506000	760000	760000	760000	760000	0
121	20230626	181500	33120506000	760000	760000	760000	760000	0
122	20230626	181400	33120506000	760000	760000	760000	760000	4150
123	20230626	181300	33120506000	760000	760000	760000	760000	0
124	20230626	181200	33120506000	760000	760000	760000	760000	0
125	20230626	181100	33120506000	760000	760000	760000	760000	0
126	20230626	181000	33120506000	760000	760000	760000	760000	0
127	20230626	180900	33120506000	760000	760000	760000	760000	0
128	20230626	180800	33120506000	760000	760000	760000	760000	0
129	20230626	180700	33120506000	760000	760000	760000	760000	0
130	20230626	180600	33120506000	760000	760000	760000	760000	0
131	20230626	180500	33120506000	760000	760000	760000	760000	0
132	20230626	180400	33120506000	760000	760000	760000	760000	0
133	20230626	180300	33120506000	760000	760000	760000	760000	0
134	20230626	180200	33120506000	760000	760000	760000	760000	0
135	20230626	180100	33120506000	760000	760000	760000	760000	0
136	20230626	180000	33120506000	760000	760000	760000	760000	0
137	20230626	175900	33120506000	760000	760000	760000	760000	0
138	20230626	175800	33120506000	760000	760000	760000	760000	0
139	20230626	175700	33120506000	760000	760000	760000	760000	0
140	20230626	175600	33120506000	760000	760000	760000	760000	0
141	20230626	175500	33120506000	760000	760000	760000	760000	0
142	20230626	175400	33120506000	760000	760000	760000	760000	0
143	20230626	175300	33120506000	760000	760000	760000	760000	0
144	20230626	175200	33120506000	760000	760000	760000	760000	0
145	20230626	175100	33120506000	760000	760000	760000	760000	0
146	20230626	175000	33120506000	760000	760000	760000	760000	0
147	20230626	174900	33120506000	760000	760000	760000	760000	0
148	20230626	174800	33120506000	760000	760000	760000	760000	0
149	20230626	174700	33120506000	760000	760000	760000	760000	0
150	20230626	174600	33120506000	760000	760000	760000	760000	0
151	20230626	174500	33120506000	760000	760000	760000	760000	0
152	20230626	174400	33120506000	760000	760000	760000	760000	4150
153	20230626	174300	33120506000	760000	760000	760000	760000	0
154	20230626	174200	33120506000	760000	760000	760000	760000	0
155	20230626	174100	33120506000	760000	760000	760000	760000	0
156	20230626	174000	33120506000	760000	760000	760000	760000	0
157	20230626	173900	33120506000	760000	760000	760000	760000	0
158	20230626	173800	33120506000	760000	760000	760000	760000	0
159	20230626	173700	33120506000	760000	760000	760000	760000	0
160	20230626	173600	33120506000	760000	760000	760000	760000	0
161	20230626	173500	33120506000	760000	760000	760000	760000	0
162	20230626	173400	33120506000	760000	760000	760000	760000	0
163	20230626	173300	33120506000	760000	760000	760000	760000	0
164	20230626	173200	33120506000	760000	760000	760000	760000	0
165	20230626	173100	33120506000	760000	760000	760000	760000	0
166	20230626	173000	33120506000	760000	760000	760000	760000	0
167	20230626	172900	33120506000	760000	760000	760000	760000	0
168	20230626	172800	33120506000	760000	760000	760000	760000	0
169	20230626	172700	33120506000	760000	760000	760000	760000	0
170	20230626	172600	33120506000	760000	760000	760000	760000	0
171	20230626	172500	33120506000	760000	760000	760000	760000	0
172	20230626	172400	33120506000	760000	760000	760000	760000	0
173	20230626	172300	33120506000	760000	760000	760000	760000	0
174	20230626	172200	33120506000	760000	760000	760000	760000	0
175	20230626	172100	33120506000	760000	760000	760000	760000	0
176	20230626	172000	33120506000	760000	760000	760000	760000	0
177	20230626	171900	33120506000	760000	760000	760000	760000	0
178	20230626	171800	33120506000	760000	760000	760000	760000	0
179	20230626	171700	33120506000	760000	760000	760000	760000	0
180	20230626	171600	33120506000	760000	760000	760000	760000	0
181	20230626	171500	33120506000	760000	760000	760000	760000	0
182	20230626	171400	33120506000	760000	760000	760000	760000	4150
183	20230626	171300	33120506000	760000	760000	760000	760000	0
184	20230626	171200	33120506000	760000	760000	760000	760000	0
185	20230626	171100	33120506000	760000	760000	760000	760000	0
186	20230626	171000	33120506000	760000	760000	760000	760000	0
187	20230626	170900	33120506000	760000	760000	760000	760000	0
188	20230626	170800	33120506000	760000	760000	760000	760000	0
189	20230626	170700	33120506000	760000	760000	760000	760000	0
190	20230626	170600	33120506000	760000	760000	760000	760000	0
191	20230626	170500	33120506000	760000	760000	760000	760000	0
192	20230626	170400	33120506000	760000	760000	760000	760000	0
193	20230626	170300	33120506000	760000	760000	760000	760000	0
194	20230626	170200	33120506000	760000	760000	760000	760000	0
195	20230626	170100	33120506000	760000	760000	760000	760000	0
196	20230626	170000	33120506000	760000	760000	760000	760000	0
197	20230626	165900	33120506000	760000	760000	760000	760000	0
198	20230626	165800	33120506000	760000	760000	760000	760000	0
199	20230626	165700	33120506000	760000	760000	760000	760000	0
200	20230626	165600	33120506000	760000	760000	760000	760000	0
201	20230626	165500	33120506000	760000	760000	760000	760000	0
202	20230626	165400	33120506000	760000	760000	760000	760000	0
203	20230626	165300	33120506000	760000	760000	760000	760000	0
204	20230626	165200	33120506000	760000	760000	760000	760000	0
205	20230626	165100	33120506000	760000	760000	760000	760000	0
206	20230626	165000	33120506000	760000	760000	760000	760000	0
207	20230626	164900	33120506000	760000	760000	760000	760000	0
208	20230626	164800	33120506000	760000	760000	760000	760000	0
209	20230626	164700	33120506000	760000	760000	760000	760000	0
210	20230626	164600	33120506000	760000	760000	760000	760000	0
211	20230626	164500	33120506000	760000	760000	760000	760000	0
212	20230626	164400	33120506000	760000	760000	760000	760000	4150
213	20230626	164300	33120506000	760000	760000	760000	760000	0
214	20230626	164200	33120506000	760000	760000	760000	760000	0
215	20230626	164100	33120506000	760000	760000	760000	760000	0
216	20230626	164000	33120506000	760000	760000	760000	760000	0
217	20230626	163900	33120506000	760000	760000	760000	760000	0
218	20230626	163800	33120506000	760000	760000	760000	760000	0
219	20230626	163700	33120506000	760000	760000	760000	760000	0
220	20230626	163600	33120506000	760000	760000	760000	760000	0
221	20230626	163500	33120506000	760000	760000	760000	760000	0
222	20230626	163400	33120506000	760000	760000	760000	760000	0
223	20230626	163300	33120506000	760000	760000	760000	760000	0
224	20230626	163200	33120506000	760000	760000	760000	760000	0
225	20230626	163100	33120506000	760000	760000	760000	760000	0
226	20230626	163000	33120506000	760000	760000	760000	760000	0
227	20230626	162900	33120506000	760000	760000	760000	760000	0
228	20230626	162800	33120506000	760000	760000	760000	760000	0
229	20230626	162700	33120506000	760000	760000	760000	760000	0
230	20230626	162600	33120506000	760000	760000	760000	760000	0
231	20230626	162500	33120506000	760000	760000	760000	760000	0
232	20230626	162400	33120506000	760000	760000	760000	760000	0
233	20230626	162300	33120506000	760000	760000	760000	760000	0
234	20230626	162200	33120506000	760000	760000	760000	760000	0
235	20230626	162100	33120506000	760000	760000	760000	760000	0
236	20230626	162000	33120506000	760000	760000	760000	760000	0
237	20230626	161900	33120506000	760000	760000	760000	760000	0
238	20230626	161800	33120506000	760000	760000	760000	760000	0
239	20230626	161700	33120506000	760000	760000	760000	760000	0
240	20230626	161600	33120506000	760000	760000	760000	760000	0
241	20230626	161500	33120506000	760000	760000	760000	760000	0
242	20230626	161400	33120506000	760000	760000	760000	760000	4150
243	20230626	161300	33120506000	760000	760000	760000	760000	0
244	20230626	161200	33120506000	760000	760000	760000	760000	0
245	20230626	161100	33120506000	760000	760000	760000	760000	0
246	20230626	161000	33120506000	760000	760000	760000	760000	0
247	20230626	160900	33120506000	760000	760000	760000	760000	0
248	20230626	160800	33120506000	760000	760000	760000	760000	0
249	20230626	160700	33120506000	760000	760000	760000	760000	0
250	20230626	160600	33120506000	760000	760000	760000	760000	0
251	20230626	160500	33120506000	760000	760000	760000	760000	0
252	20230626	160400	33120506000	760000	760000	760000	760000	0
253	20230626	160300	33120506000	760000	760000	760000	760000	0
254	20230626	160200	33120506000	760000	760000	760000	760000	0
255	20230626	160100	33120506000	760000	760000	760000	760000	0
256	20230626	160000	33120506000	760000	760000	760000	760000	0
257	20230626	155900	33120506000	760000	760000	760000	760000	0
258	20230626	155800	33120506000	760000	760000	760000	760000	0
259	20230626	155700	33120506000	760000	760000	760000	760000	0
260	20230626	155600	33120506000	760000	760000	760000	760000	0
261	20230626	155500	33120506000	760000	760000	760000	760000	0
262	20230626	155400	33120506000	760000	760000	760000	760000	0
263	20230626	155300	33120506000	760000	760000	760000	760000	0
264	20230626	155200	33120506000	760000	760000	760000	760000	0
265	20230626	155100	33120506000	760000	760000	760000	760000	0
266	20230626	155000	33120506000	760000	760000	760000	760000	0
267	20230626	154900	33120506000	760000	760000	760000	760000	0
268	20230626	154800	33120506000	760000	760000	760000	760000	0
269	20230626	154700	33120506000	760000	760000	760000	760000	0
270	20230626	154600	33120506000	760000	760000	760000	760000	0
271	20230626	154500	33120506000	760000	760000	760000	760000	0
272	20230626	154400	33120506000	760000	760000	760000	760000	4150
273	20230626	154300	33120506000	760000	760000	760000	760000	0
274	20230626	154200	33120506000	760000	760000	760000	760000	0
275	20230626	154100	33120506000	760000	760000	760000	760000	0
276	20230626	154000	33120506000	760000	760000	760000	760000	0
277	20230626	153900	33120506000	760000	760000	760000	760000	0
278	20230626	153800	33120506000	760000	760000	760000	760000	0
279	20230626	153700	33120506000	760000	760000	760000	760000	0
280	20230626	153600	33120506000	760000	760000	760000	760000	0
281	20230626	153500	33120506000	760000	760000	760000	760000	0
282	20230626	153400	33120506000	760000	760000	760000	760000	0
283	20230626	153300	33120506000	760000	760000	760000	760000	0
284	20230626	153200	33120506000	760000	760000	760000	760000	0
285	20230626	153100	33120506000	760000	760000	760000	760000	0
286	20230626	153000	33120506000	760000	760000	760000	760000	4150
287	20230626	152900	29966506000	759000	759000	759000	759000	0
288	20230626	152800	29966506000	759000	759000	759000	759000	0
289	20230626	152700	29966506000	759000	759000	759000	759000	0
290	20230626	152600	29966506000	759000	759000	759000	759000	0
291	20230626	152500	29966506000	759000	759000	759000	759000	0
292	20230626	152400	29966506000	759000	759000	759000	759000	0
293	20230626	152300	29966506000	759000	759000	759000	759000	0
294	20230626	152200	29966506000	759000	759000	759000	759000	0
295	20230626	152100	29966506000	759000	759000	759000	759000	0
296	20230626	152000	29966506000	759000	759000	759000	759000	0
297	20230626	151900	29966506000	759000	758000	759000	758000	252
298	20230626	151800	29775395000	759000	759000	759000	758000	50
299	20230626	151700	29737452000	759000	759000	759000	758000	488
300	20230626	151600	29367116000	758000	758000	759000	758000	231
301	20230626	151500	29191904000	759000	758000	759000	758000	191
302	20230626	151400	29047036000	759000	758000	759000	758000	211
303	20230626	151300	28886969000	759000	758000	759000	758000	124
304	20230626	151200	28792933000	758000	758000	759000	758000	76
305	20230626	151100	28735323000	758000	758000	759000	758000	78
306	20230626	151000	28676185000	758000	759000	759000	758000	95
307	20230626	150900	28604105000	759000	760000	761000	758000	1061
308	20230626	150800	27798219000	760000	760000	761000	760000	366
309	20230626	150700	27520047000	760000	760000	761000	760000	82
310	20230626	150600	27457707000	760000	760000	761000	760000	115
311	20230626	150500	27370281000	761000	760000	761000	760000	126
312	20230626	150400	27274429000	760000	761000	761000	760000	75
313	20230626	150300	27217377000	760000	761000	761000	760000	106
314	20230626	150200	27136751000	760000	760000	761000	760000	130
315	20230626	150100	27037845000	761000	760000	761000	760000	121
316	20230626	150000	26945801000	760000	760000	761000	760000	92
317	20230626	145900	26875823000	761000	760000	761000	760000	116
318	20230626	145800	26787580000	760000	761000	761000	760000	134
319	20230626	145700	26685636000	761000	760000	761000	760000	101
320	20230626	145600	26608834000	760000	760000	761000	760000	88
321	20230626	145500	26541892000	760000	760000	761000	760000	84
322	20230626	145400	26478003000	760000	760000	761000	760000	109
323	20230626	145300	26395077000	761000	761000	761000	760000	96
324	20230626	145200	26322054000	760000	761000	761000	760000	67
325	20230626	145100	26271096000	760000	761000	761000	760000	148
326	20230626	145000	26158511000	761000	761000	761000	760000	664
327	20230626	144900	25653247000	761000	760000	761000	760000	107
328	20230626	144800	25571858000	760000	760000	761000	760000	147
329	20230626	144700	25460067000	760000	761000	761000	760000	158
330	20230626	144600	25339888000	760000	761000	761000	760000	169
331	20230626	144500	25211346000	761000	760000	761000	760000	139
332	20230626	144400	25105641000	760000	760000	761000	760000	117
333	20230626	144300	25016648000	761000	760000	761000	760000	141
334	20230626	144200	24909396000	760000	760000	761000	760000	128
335	20230626	144100	24812036000	760000	760000	761000	760000	69
336	20230626	144000	24759546000	760000	761000	761000	760000	124
337	20230626	143900	24665213000	760000	761000	761000	760000	246
338	20230626	143800	24478189000	760000	759000	761000	759000	739
339	20230626	143700	23916580000	759000	759000	760000	759000	107
340	20230626	143600	23835280000	759000	759000	760000	759000	66
341	20230626	143500	23785137000	760000	759000	760000	759000	120
342	20230626	143400	23693979000	760000	759000	760000	759000	87
343	20230626	143300	23627879000	760000	760000	760000	759000	104
344	20230626	143200	23548862000	759000	759000	760000	759000	101
345	20230626	143100	23472134000	760000	759000	760000	759000	55
346	20230626	143000	23430350000	759000	760000	760000	759000	180
347	20230626	142900	23293617000	759000	759000	760000	759000	71
348	20230626	142800	23239686000	759000	759000	760000	759000	131
349	20230626	142700	23140146000	759000	759000	760000	759000	91
350	20230626	142600	23071027000	759000	760000	760000	759000	92
351	20230626	142500	23001121000	760000	759000	760000	759000	104
352	20230626	142400	22922099000	760000	759000	760000	759000	56
353	20230626	142300	22879547000	760000	760000	760000	759000	142
354	20230626	142200	22771667000	760000	760000	760000	759000	68
355	20230626	142100	22719998000	760000	759000	760000	759000	98
356	20230626	142000	22645536000	759000	760000	760000	759000	79
357	20230626	141900	22585511000	760000	760000	760000	759000	159
358	20230626	141800	22464716000	760000	759000	760000	759000	86
359	20230626	141700	22399387000	759000	760000	760000	759000	75
360	20230626	141600	22342403000	760000	759000	760000	759000	64
361	20230626	141500	22293773000	759000	759000	760000	759000	53
362	20230626	141400	22253502000	760000	760000	760000	759000	31
363	20230626	141300	22229950000	760000	759000	760000	759000	54
364	20230626	141200	22188916000	760000	760000	760000	759000	51
365	20230626	141100	22150164000	760000	759000	760000	759000	63
366	20230626	141000	22102324000	760000	760000	760000	759000	68
367	20230626	140900	22050654000	759000	759000	760000	759000	74
368	20230626	140800	21994452000	760000	759000	760000	759000	59
369	20230626	140700	21949627000	759000	760000	760000	759000	44
370	20230626	140600	21916189000	760000	760000	760000	759000	38
371	20230626	140500	21887311000	760000	760000	760000	759000	61
372	20230626	140400	21840954000	760000	760000	760000	759000	39
373	20230626	140300	21811316000	760000	760000	760000	759000	65
374	20230626	140200	21761923000	759000	760000	760000	759000	44
375	20230626	140100	21728489000	760000	760000	760000	759000	52
376	20230626	140000	21688971000	760000	759000	760000	759000	64
377	20230626	135900	21640372000	760000	760000	760000	759000	56
378	20230626	135800	21597815000	760000	760000	760000	759000	72
379	20230626	135700	21543107000	760000	760000	760000	759000	64
380	20230626	135600	21494492000	760000	760000	760000	759000	63
381	20230626	135500	21446614000	760000	760000	760000	759000	58
382	20230626	135400	21402535000	760000	759000	760000	759000	79
383	20230626	135300	21342557000	760000	760000	760000	759000	62
384	20230626	135200	21295446000	760000	760000	760000	759000	49
385	20230626	135100	21258210000	760000	760000	760000	759000	71
386	20230626	135000	21204257000	760000	759000	760000	759000	40
387	20230626	134900	21173861000	760000	759000	760000	759000	67
388	20230626	134800	21122943000	759000	760000	760000	759000	21
389	20230626	134700	21106988000	760000	760000	760000	759000	32
390	20230626	134600	21082669000	760000	760000	760000	759000	76
391	20230626	134500	21024912000	759000	760000	760000	759000	49
392	20230626	134400	20987695000	759000	759000	760000	759000	52
393	20230626	134300	20948200000	759000	760000	760000	759000	51
394	20230626	134200	20909456000	760000	760000	760000	759000	88
395	20230626	134100	20842597000	759000	760000	760000	759000	121
396	20230626	134000	20750672000	760000	759000	760000	759000	66
397	20230626	133900	20700531000	760000	759000	760000	759000	63
398	20230626	133800	20652658000	759000	759000	760000	759000	50
399	20230626	133700	20614664000	759000	759000	760000	759000	142
400	20230626	133600	20506846000	760000	760000	760000	759000	72
401	20230626	133500	20452130000	760000	760000	760000	759000	183
402	20230626	133400	20313192000	759000	759000	760000	759000	46
403	20230626	133300	20278242000	760000	760000	760000	759000	74
404	20230626	133200	20222003000	759000	759000	760000	759000	34
405	20230626	133100	20196166000	760000	759000	760000	758000	1389
406	20230626	133000	19141708000	758000	759000	759000	758000	27
407	20230626	132900	19121222000	759000	759000	759000	758000	36
408	20230626	132800	19093901000	759000	759000	759000	758000	37
409	20230626	132700	19065821000	759000	759000	759000	758000	57
410	20230626	132600	19022591000	758000	758000	759000	758000	50
411	20230626	132500	18984653000	759000	759000	759000	758000	59
412	20230626	132400	18939897000	759000	758000	759000	758000	52
413	20230626	132300	18900447000	759000	759000	759000	758000	108
414	20230626	132200	18818483000	759000	759000	759000	758000	39
415	20230626	132100	18788900000	759000	758000	759000	758000	60
416	20230626	132000	18743384000	759000	759000	759000	758000	50
417	20230626	131900	18705444000	759000	758000	759000	758000	33
418	20230626	131800	18680409000	758000	759000	759000	758000	42
419	20230626	131700	18648546000	759000	758000	759000	758000	37
420	20230626	131600	18620483000	758000	758000	759000	758000	47
421	20230626	131500	18584848000	759000	759000	759000	758000	52
422	20230626	131400	18545407000	759000	759000	759000	758000	24
423	20230626	131300	18527207000	758000	758000	759000	758000	40
424	20230626	131200	18496858000	758000	759000	759000	758000	159
425	20230626	131100	18376299000	759000	758000	759000	758000	42
426	20230626	131000	18344442000	759000	758000	759000	758000	51
427	20230626	130900	18305756000	758000	758000	759000	758000	45
428	20230626	130800	18271612000	759000	758000	759000	758000	33
429	20230626	130700	18246574000	759000	758000	759000	758000	41
430	20230626	130600	18215463000	759000	758000	759000	758000	79
431	20230626	130500	18155537000	759000	759000	759000	758000	32
432	20230626	130400	18131257000	759000	758000	759000	758000	21
433	20230626	130300	18115328000	759000	758000	759000	758000	32
434	20230626	130200	18091051000	758000	759000	759000	758000	17
435	20230626	130100	18078156000	759000	759000	759000	758000	85
436	20230626	130000	18013709000	759000	759000	759000	758000	51
437	20230626	125900	17975005000	758000	759000	759000	758000	12
438	20230626	125800	17965902000	759000	759000	759000	758000	47
439	20230626	125700	17930232000	758000	759000	759000	758000	55
440	20230626	125600	17888524000	759000	759000	759000	758000	22
441	20230626	125500	17871828000	759000	759000	759000	759000	22
442	20230626	125400	17855130000	759000	759000	759000	759000	23
443	20230626	125300	17837673000	759000	759000	759000	759000	27
444	20230626	125200	17817180000	759000	759000	759000	759000	14
445	20230626	125100	17806554000	759000	759000	759000	758000	33
446	20230626	125000	17781509000	759000	759000	759000	759000	15
447	20230626	124900	17770124000	759000	759000	759000	758000	23
448	20230626	124800	17752670000	758000	759000	759000	758000	18
449	20230626	124700	17739011000	758000	759000	759000	758000	39
450	20230626	124600	17709415000	759000	759000	759000	758000	27
451	20230626	124500	17688924000	759000	759000	759000	758000	17
452	20230626	124400	17676025000	759000	758000	759000	758000	32
453	20230626	124300	17651741000	759000	759000	759000	758000	55
454	20230626	124200	17610031000	759000	759000	759000	759000	19
455	20230626	124100	17595610000	758000	758000	759000	758000	48
456	20230626	124000	17559202000	758000	759000	759000	758000	26
457	20230626	123900	17539469000	759000	759000	759000	758000	38
458	20230626	123800	17510637000	759000	758000	759000	758000	25
459	20230626	123700	17491666000	759000	759000	759000	758000	15
460	20230626	123600	17480282000	759000	759000	759000	758000	43
461	20230626	123500	17447650000	759000	759000	759000	758000	16
462	20230626	123400	17435508000	758000	759000	759000	758000	39
463	20230626	123300	17405927000	759000	759000	759000	758000	33
464	20230626	123200	17380885000	759000	759000	759000	759000	15
465	20230626	123100	17369500000	759000	759000	759000	759000	10
466	20230626	123000	17361910000	759000	759000	759000	758000	50
467	20230626	122900	17323972000	759000	759000	759000	759000	16
468	20230626	122800	17311828000	759000	759000	759000	758000	22
469	20230626	122700	17295131000	759000	759000	759000	759000	3
470	20230626	122600	17292854000	759000	759000	759000	758000	29
471	20230626	122500	17270846000	759000	759000	759000	758000	44
472	20230626	122400	17237453000	759000	759000	759000	758000	33
473	20230626	122300	17212408000	759000	759000	759000	758000	15
474	20230626	122200	17201029000	759000	759000	759000	758000	17
475	20230626	122100	17188127000	759000	758000	759000	758000	31
476	20230626	122000	17164604000	759000	758000	759000	758000	26
477	20230626	121900	17144882000	759000	759000	759000	758000	14
478	20230626	121800	17134258000	759000	759000	759000	759000	7
479	20230626	121700	17128945000	759000	759000	759000	759000	30
480	20230626	121600	17106175000	759000	759000	759000	758000	126
481	20230626	121500	17010644000	759000	758000	759000	758000	27
482	20230626	121400	16990155000	759000	759000	759000	758000	29
483	20230626	121300	16968148000	759000	759000	759000	758000	24
484	20230626	121200	16949937000	758000	759000	759000	758000	45
485	20230626	121100	16915783000	759000	758000	759000	758000	35
486	20230626	121000	16889229000	758000	758000	759000	757000	183
487	20230626	120900	16750515000	758000	757000	758000	757000	49
488	20230626	120800	16713375000	758000	757000	758000	757000	32
489	20230626	120700	16689123000	758000	758000	758000	758000	27
490	20230626	120600	16668657000	758000	758000	758000	757000	70
491	20230626	120500	16615607000	758000	758000	758000	758000	18
492	20230626	120400	16601963000	758000	758000	758000	757000	124
493	20230626	120300	16507972000	758000	758000	758000	758000	22
494	20230626	120200	16491296000	758000	758000	758000	757000	32
495	20230626	120100	16467042000	757000	757000	758000	757000	39
496	20230626	120000	16437491000	758000	757000	758000	757000	23
497	20230626	115900	16420061000	757000	757000	757000	757000	246
498	20230626	115800	16233839000	756000	756000	757000	756000	20
499	20230626	115700	16218701000	757000	757000	757000	756000	8
500	20230626	115600	16212650000	757000	757000	757000	756000	28
501	20230626	115500	16191460000	757000	757000	757000	756000	13
502	20230626	115400	16181620000	757000	756000	757000	756000	40
503	20230626	115300	16151345000	757000	756000	757000	756000	10
504	20230626	115200	16143778000	756000	756000	756000	756000	8
505	20230626	115100	16137730000	757000	756000	757000	756000	35
506	20230626	115000	16111268000	757000	757000	757000	756000	22
507	20230626	114900	16094619000	757000	757000	757000	756000	30
508	20230626	114800	16071936000	756000	755000	757000	755000	305
509	20230626	114700	15841356000	756000	756000	757000	756000	197
510	20230626	114600	15692421000	756000	757000	757000	756000	52
511	20230626	114500	15653062000	756000	758000	758000	756000	174
512	20230626	114400	15521357000	758000	759000	759000	758000	1157
513	20230626	114300	14644341000	759000	758000	759000	758000	41
514	20230626	114200	14613231000	758000	759000	759000	758000	18
515	20230626	114100	14599578000	758000	759000	759000	758000	22
516	20230626	114000	14582884000	759000	758000	759000	758000	35
517	20230626	113900	14556325000	758000	758000	759000	758000	31
518	20230626	113800	14532803000	758000	759000	759000	758000	33
519	20230626	113700	14507762000	759000	759000	759000	758000	39
520	20230626	113600	14478168000	758000	758000	759000	758000	51
521	20230626	113500	14439466000	758000	759000	759000	758000	27
522	20230626	113400	14418983000	759000	758000	759000	758000	18
523	20230626	113300	14405335000	758000	759000	759000	758000	39
524	20230626	113200	14375737000	759000	758000	759000	758000	150
525	20230626	113100	14261896000	759000	759000	759000	758000	43
526	20230626	113000	14229264000	759000	759000	759000	758000	23
527	20230626	112900	14211811000	759000	759000	759000	758000	38
528	20230626	112800	14182976000	758000	759000	759000	758000	49
529	20230626	112700	14145791000	758000	759000	759000	758000	16
530	20230626	112600	14133649000	759000	759000	759000	758000	31
531	20230626	112500	14110128000	759000	758000	759000	758000	265
532	20230626	112400	13909103000	758000	758000	759000	758000	85
533	20230626	112300	13844595000	759000	758000	759000	758000	11
534	20230626	112200	13836254000	759000	759000	759000	758000	81
535	20230626	112100	13774777000	759000	758000	759000	758000	10
536	20230626	112000	13767191000	759000	758000	759000	758000	132
537	20230626	111900	13667010000	759000	759000	759000	758000	21
538	20230626	111800	13651073000	758000	758000	759000	758000	14
539	20230626	111700	13640453000	758000	759000	759000	758000	12
540	20230626	111600	13631349000	758000	759000	759000	758000	169
541	20230626	111500	13503231000	759000	759000	759000	758000	24
542	20230626	111400	13485017000	759000	758000	759000	758000	44
543	20230626	111300	13451625000	759000	759000	759000	758000	34
544	20230626	111200	13425828000	759000	758000	759000	758000	18
545	20230626	111100	13412170000	758000	758000	759000	758000	15
546	20230626	111000	13400789000	759000	759000	759000	758000	20
547	20230626	110900	13385614000	759000	759000	759000	758000	14
548	20230626	110800	13374991000	758000	758000	759000	758000	23
549	20230626	110700	13357541000	758000	758000	759000	758000	35
550	20230626	110600	13330986000	758000	759000	759000	758000	9
551	20230626	110500	13324160000	759000	759000	759000	758000	35
552	20230626	110400	13297597000	758000	758000	759000	758000	53
553	20230626	110300	13257407000	759000	758000	759000	758000	46
554	20230626	110200	13222529000	758000	758000	759000	758000	61
555	20230626	110100	13176280000	758000	758000	759000	758000	73
556	20230626	110000	13120939000	758000	758000	759000	758000	186
557	20230626	105900	12979926000	758000	758000	759000	758000	66
558	20230626	105800	12929872000	758000	758000	759000	758000	203
559	20230626	105700	12775949000	759000	759000	759000	758000	64
560	20230626	105600	12727392000	759000	758000	759000	757000	422
561	20230626	105500	12407509000	758000	758000	758000	757000	64
562	20230626	105400	12359001000	757000	757000	757000	756000	353
563	20230626	105300	12091814000	757000	757000	757000	757000	49
564	20230626	105200	12054721000	757000	757000	757000	756000	37
565	20230626	105100	12026722000	757000	755000	757000	755000	344
566	20230626	105000	11766650000	755000	756000	756000	755000	47
567	20230626	104900	11731121000	756000	756000	756000	756000	57
568	20230626	104800	11688029000	756000	755000	756000	755000	73
569	20230626	104700	11632847000	756000	756000	756000	756000	79
570	20230626	104600	11573123000	756000	755000	756000	755000	246
571	20230626	104500	11387380000	755000	754000	755000	754000	53
572	20230626	104400	11347366000	754000	754000	755000	754000	59
573	20230626	104300	11302878000	754000	755000	755000	754000	81
574	20230626	104200	11241771000	755000	755000	755000	754000	36
575	20230626	104100	11214592000	755000	755000	755000	755000	57
576	20230626	104000	11171557000	755000	755000	755000	755000	8
577	20230626	103900	11165517000	755000	754000	755000	754000	13
578	20230626	103800	11155706000	754000	754000	754000	754000	160
579	20230626	103700	11035066000	754000	754000	754000	754000	25
580	20230626	103600	11016216000	754000	753000	754000	753000	13
581	20230626	103500	11006423000	753000	754000	754000	753000	86
582	20230626	103400	10941659000	754000	753000	754000	753000	46
583	20230626	103300	10906986000	754000	754000	754000	754000	189
584	20230626	103200	10764480000	754000	754000	754000	753000	128
585	20230626	103100	10667977000	754000	755000	755000	754000	408
586	20230626	103000	10360314000	755000	755000	756000	755000	290
587	20230626	102900	10141352000	756000	755000	756000	755000	171
588	20230626	102800	10012243000	755000	755000	755000	755000	193
589	20230626	102700	9866528000	755000	755000	755000	755000	219
590	20230626	102600	9701183000	755000	755000	755000	755000	156
591	20230626	102500	9583403000	755000	754000	755000	753000	112
592	20230626	102400	9498962000	754000	753000	754000	753000	231
593	20230626	102300	9324999000	753000	753000	753000	753000	46
594	20230626	102200	9290361000	753000	753000	753000	753000	58
595	20230626	102100	9246687000	753000	753000	753000	753000	19
596	20230626	102000	9232380000	753000	753000	753000	752000	221
597	20230626	101900	9065968000	752000	753000	753000	752000	33
598	20230626	101800	9041121000	753000	753000	753000	752000	38
599	20230626	101700	9012511000	753000	753000	753000	753000	27
600	20230626	101600	8992180000	752000	753000	753000	752000	23
601	20230626	101500	8974879000	753000	752000	753000	752000	443
602	20230626	101400	8641691000	752000	752000	752000	751000	99
603	20230626	101300	8567244000	751000	750000	751000	749000	623
604	20230626	101200	8099868000	750000	750000	750000	749000	24
605	20230626	101100	8081870000	750000	750000	750000	749000	24
606	20230626	101000	8063877000	749000	750000	750000	749000	42
607	20230626	100900	8032400000	750000	749000	750000	749000	29
608	20230626	100800	8010663000	750000	750000	750000	750000	56
609	20230626	100700	7968663000	750000	750000	750000	749000	19
610	20230626	100600	7954415000	750000	750000	750000	749000	77
611	20230626	100500	7896668000	750000	750000	750000	749000	80
612	20230626	100400	7836671000	749000	750000	750000	749000	43
613	20230626	100300	7804423000	749000	750000	750000	749000	22
614	20230626	100200	7787926000	750000	749000	750000	749000	31
615	20230626	100100	7764684000	750000	750000	750000	749000	144
616	20230626	100000	7656814000	750000	749000	750000	749000	214
617	20230626	095900	7496455000	749000	749000	749000	749000	64
618	20230626	095800	7448519000	749000	748000	749000	748000	363
619	20230626	095700	7176957000	748000	747000	748000	747000	64
620	20230626	095600	7129087000	748000	747000	748000	747000	26
621	20230626	095500	7109645000	747000	747000	748000	747000	18
622	20230626	095400	7096187000	748000	748000	748000	748000	10
623	20230626	095300	7088707000	748000	748000	748000	748000	11
624	20230626	095200	7080479000	748000	747000	748000	747000	224
625	20230626	095100	6913148000	747000	748000	748000	747000	379
626	20230626	095000	6629980000	748000	748000	748000	748000	25
627	20230626	094900	6611280000	748000	748000	748000	747000	31
628	20230626	094800	6588094000	748000	747000	748000	747000	47
629	20230626	094700	6552941000	747000	747000	747000	746000	164
630	20230626	094600	6430443000	747000	747000	747000	747000	40
631	20230626	094500	6400563000	747000	747000	747000	746000	25
632	20230626	094400	6381901000	746000	747000	747000	746000	70
633	20230626	094300	6329648000	747000	747000	747000	747000	19
634	20230626	094200	6315455000	747000	747000	747000	747000	63
635	20230626	094100	6268394000	747000	746000	747000	746000	211
636	20230626	094000	6110782000	747000	747000	747000	746000	71
637	20230626	093900	6057746000	747000	746000	747000	746000	51
638	20230626	093800	6019670000	746000	747000	747000	746000	40
639	20230626	093700	5989807000	746000	746000	746000	746000	205
640	20230626	093600	5836877000	746000	746000	746000	746000	42
641	20230626	093500	5805545000	746000	746000	746000	745000	31
642	20230626	093400	5782421000	746000	745000	746000	745000	108
643	20230626	093300	5701943000	745000	745000	745000	744000	119
644	20230626	093200	5613300000	745000	745000	745000	745000	115
645	20230626	093100	5527625000	745000	745000	745000	745000	51
646	20230626	093000	5489630000	744000	745000	746000	744000	145
647	20230626	092900	5381605000	745000	745000	746000	744000	359
648	20230626	092800	5114127000	745000	745000	745000	744000	37
649	20230626	092700	5086590000	745000	745000	745000	744000	63
650	20230626	092600	5039662000	745000	745000	745000	744000	24
651	20230626	092500	5021791000	745000	745000	745000	744000	26
652	20230626	092400	5002425000	745000	745000	745000	744000	13
653	20230626	092300	4992744000	745000	744000	745000	744000	47
654	20230626	092200	4957744000	745000	745000	745000	744000	89
655	20230626	092100	4891463000	744000	745000	745000	744000	110
656	20230626	092000	4809523000	745000	745000	745000	745000	85
657	20230626	091900	4746198000	745000	745000	745000	744000	64
658	20230626	091800	4698557000	745000	744000	745000	744000	74
659	20230626	091700	4643492000	744000	744000	744000	743000	75
660	20230626	091600	4587713000	744000	744000	744000	743000	305
661	20230626	091500	4360913000	744000	740000	744000	740000	1668
662	20230626	091400	3124200000	741000	740000	741000	740000	303
663	20230626	091300	2899880000	741000	741000	741000	740000	59
664	20230626	091200	2856191000	741000	741000	741000	740000	104
665	20230626	091100	2779143000	740000	741000	741000	740000	328
666	20230626	091000	2536133000	741000	741000	741000	740000	99
667	20230626	090900	2462832000	741000	741000	741000	740000	86
668	20230626	090800	2399158000	741000	740000	741000	740000	270
669	20230626	090700	2199217000	741000	740000	741000	740000	82
670	20230626	090600	2138531000	741000	741000	741000	740000	58
671	20230626	090500	2095594000	740000	741000	742000	740000	381
672	20230626	090400	1813301000	741000	741000	742000	741000	195
673	20230626	090300	1668805000	741000	742000	743000	741000	730
674	20230626	090200	1127544000	742000	744000	744000	742000	453
675	20230626	090100	791074000	744000	744000	745000	743000	169
676	20230626	090000	665350000	744000	747000	747000	744000	884