KissMeData/042520/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	191400	2922899310	18980	18980	18980	18980	1395
3	20230629	191300	2922899310	18980	18980	18980	18980	0
4	20230629	191200	2922899310	18980	18980	18980	18980	0
5	20230629	191100	2922899310	18980	18980	18980	18980	0
6	20230629	191000	2922899310	18980	18980	18980	18980	0
7	20230629	190900	2922899310	18980	18980	18980	18980	0
8	20230629	190800	2922899310	18980	18980	18980	18980	0
9	20230629	190700	2922899310	18980	18980	18980	18980	0
10	20230629	190600	2922899310	18980	18980	18980	18980	0
11	20230629	190500	2922899310	18980	18980	18980	18980	0
12	20230629	190400	2922899310	18980	18980	18980	18980	0
13	20230629	190300	2922899310	18980	18980	18980	18980	0
14	20230629	190200	2922899310	18980	18980	18980	18980	0
15	20230629	190100	2922899310	18980	18980	18980	18980	0
16	20230629	190000	2922899310	18980	18980	18980	18980	0
17	20230629	185900	2922899310	18980	18980	18980	18980	0
18	20230629	185800	2922899310	18980	18980	18980	18980	0
19	20230629	185700	2922899310	18980	18980	18980	18980	0
20	20230629	185600	2922899310	18980	18980	18980	18980	0
21	20230629	185500	2922899310	18980	18980	18980	18980	0
22	20230629	185400	2922899310	18980	18980	18980	18980	0
23	20230629	185300	2922899310	18980	18980	18980	18980	0
24	20230629	185200	2922899310	18980	18980	18980	18980	0
25	20230629	185100	2922899310	18980	18980	18980	18980	0
26	20230629	185000	2922899310	18980	18980	18980	18980	0
27	20230629	184900	2922899310	18980	18980	18980	18980	0
28	20230629	184800	2922899310	18980	18980	18980	18980	0
29	20230629	184700	2922899310	18980	18980	18980	18980	0
30	20230629	184600	2922899310	18980	18980	18980	18980	0
31	20230629	184500	2922899310	18980	18980	18980	18980	0
32	20230629	184400	2922899310	18980	18980	18980	18980	1395
33	20230629	184300	2922899310	18980	18980	18980	18980	0
34	20230629	184200	2922899310	18980	18980	18980	18980	0
35	20230629	184100	2922899310	18980	18980	18980	18980	0
36	20230629	184000	2922899310	18980	18980	18980	18980	0
37	20230629	183900	2922899310	18980	18980	18980	18980	0
38	20230629	183800	2922899310	18980	18980	18980	18980	0
39	20230629	183700	2922899310	18980	18980	18980	18980	0
40	20230629	183600	2922899310	18980	18980	18980	18980	0
41	20230629	183500	2922899310	18980	18980	18980	18980	0
42	20230629	183400	2922899310	18980	18980	18980	18980	0
43	20230629	183300	2922899310	18980	18980	18980	18980	0
44	20230629	183200	2922899310	18980	18980	18980	18980	0
45	20230629	183100	2922899310	18980	18980	18980	18980	0
46	20230629	183000	2922899310	18980	18980	18980	18980	0
47	20230629	182900	2922899310	18980	18980	18980	18980	0
48	20230629	182800	2922899310	18980	18980	18980	18980	0
49	20230629	182700	2922899310	18980	18980	18980	18980	0
50	20230629	182600	2922899310	18980	18980	18980	18980	0
51	20230629	182500	2922899310	18980	18980	18980	18980	0
52	20230629	182400	2922899310	18980	18980	18980	18980	0
53	20230629	182300	2922899310	18980	18980	18980	18980	0
54	20230629	182200	2922899310	18980	18980	18980	18980	0
55	20230629	182100	2922899310	18980	18980	18980	18980	0
56	20230629	182000	2922899310	18980	18980	18980	18980	0
57	20230629	181900	2922899310	18980	18980	18980	18980	0
58	20230629	181800	2922899310	18980	18980	18980	18980	0
59	20230629	181700	2922899310	18980	18980	18980	18980	0
60	20230629	181600	2922899310	18980	18980	18980	18980	0
61	20230629	181500	2922899310	18980	18980	18980	18980	0
62	20230629	181400	2922899310	18980	18980	18980	18980	1395
63	20230629	181300	2922899310	18980	18980	18980	18980	0
64	20230629	181200	2922899310	18980	18980	18980	18980	0
65	20230629	181100	2922899310	18980	18980	18980	18980	0
66	20230629	181000	2922899310	18980	18980	18980	18980	0
67	20230629	180900	2922899310	18980	18980	18980	18980	0
68	20230629	180800	2922899310	18980	18980	18980	18980	0
69	20230629	180700	2922899310	18980	18980	18980	18980	0
70	20230629	180600	2922899310	18980	18980	18980	18980	0
71	20230629	180500	2922899310	18980	18980	18980	18980	0
72	20230629	180400	2922899310	18980	18980	18980	18980	0
73	20230629	180300	2922899310	18980	18980	18980	18980	0
74	20230629	180200	2922899310	18980	18980	18980	18980	0
75	20230629	180100	2922899310	18980	18980	18980	18980	0
76	20230629	180000	2922899310	18980	18980	18980	18980	0
77	20230629	175900	2922899310	18980	18980	18980	18980	0
78	20230629	175800	2922899310	18980	18980	18980	18980	0
79	20230629	175700	2922899310	18980	18980	18980	18980	0
80	20230629	175600	2922899310	18980	18980	18980	18980	0
81	20230629	175500	2922899310	18980	18980	18980	18980	0
82	20230629	175400	2922899310	18980	18980	18980	18980	0
83	20230629	175300	2922899310	18980	18980	18980	18980	0
84	20230629	175200	2922899310	18980	18980	18980	18980	0
85	20230629	175100	2922899310	18980	18980	18980	18980	0
86	20230629	175000	2922899310	18980	18980	18980	18980	0
87	20230629	174900	2922899310	18980	18980	18980	18980	0
88	20230629	174800	2922899310	18980	18980	18980	18980	0
89	20230629	174700	2922899310	18980	18980	18980	18980	0
90	20230629	174600	2922899310	18980	18980	18980	18980	0
91	20230629	174500	2922899310	18980	18980	18980	18980	0
92	20230629	174400	2922899310	18980	18980	18980	18980	1395
93	20230629	174300	2922899310	18980	18980	18980	18980	0
94	20230629	174200	2922899310	18980	18980	18980	18980	0
95	20230629	174100	2922899310	18980	18980	18980	18980	0
96	20230629	174000	2922899310	18980	18980	18980	18980	0
97	20230629	173900	2922899310	18980	18980	18980	18980	0
98	20230629	173800	2922899310	18980	18980	18980	18980	0
99	20230629	173700	2922899310	18980	18980	18980	18980	0
100	20230629	173600	2922899310	18980	18980	18980	18980	0
101	20230629	173500	2922899310	18980	18980	18980	18980	0
102	20230629	173400	2922899310	18980	18980	18980	18980	0
103	20230629	173300	2922899310	18980	18980	18980	18980	0
104	20230629	173200	2922899310	18980	18980	18980	18980	0
105	20230629	173100	2922899310	18980	18980	18980	18980	0
106	20230629	173000	2922899310	18980	18980	18980	18980	0
107	20230629	172900	2922899310	18980	18980	18980	18980	0
108	20230629	172800	2922899310	18980	18980	18980	18980	0
109	20230629	172700	2922899310	18980	18980	18980	18980	0
110	20230629	172600	2922899310	18980	18980	18980	18980	0
111	20230629	172500	2922899310	18980	18980	18980	18980	0
112	20230629	172400	2922899310	18980	18980	18980	18980	0
113	20230629	172300	2922899310	18980	18980	18980	18980	0
114	20230629	172200	2922899310	18980	18980	18980	18980	0
115	20230629	172100	2922899310	18980	18980	18980	18980	0
116	20230629	172000	2922899310	18980	18980	18980	18980	0
117	20230629	171900	2922899310	18980	18980	18980	18980	0
118	20230629	171800	2922899310	18980	18980	18980	18980	0
119	20230629	171700	2922899310	18980	18980	18980	18980	0
120	20230629	171600	2922899310	18980	18980	18980	18980	0
121	20230629	171500	2922899310	18980	18980	18980	18980	0
122	20230629	171400	2922899310	18980	18980	18980	18980	1395
123	20230629	171300	2922899310	18980	18980	18980	18980	0
124	20230629	171200	2922899310	18980	18980	18980	18980	0
125	20230629	171100	2922899310	18980	18980	18980	18980	0
126	20230629	171000	2922899310	18980	18980	18980	18980	0
127	20230629	170900	2922899310	18980	18980	18980	18980	0
128	20230629	170800	2922899310	18980	18980	18980	18980	0
129	20230629	170700	2922899310	18980	18980	18980	18980	0
130	20230629	170600	2922899310	18980	18980	18980	18980	0
131	20230629	170500	2922899310	18980	18980	18980	18980	0
132	20230629	170400	2922899310	18980	18980	18980	18980	0
133	20230629	170300	2922899310	18980	18980	18980	18980	0
134	20230629	170200	2922899310	18980	18980	18980	18980	0
135	20230629	170100	2922899310	18980	18980	18980	18980	0
136	20230629	170000	2922899310	18980	18980	18980	18980	0
137	20230629	165900	2922899310	18980	18980	18980	18980	0
138	20230629	165800	2922899310	18980	18980	18980	18980	0
139	20230629	165700	2922899310	18980	18980	18980	18980	0
140	20230629	165600	2922899310	18980	18980	18980	18980	0
141	20230629	165500	2922899310	18980	18980	18980	18980	0
142	20230629	165400	2922899310	18980	18980	18980	18980	0
143	20230629	165300	2922899310	18980	18980	18980	18980	0
144	20230629	165200	2922899310	18980	18980	18980	18980	0
145	20230629	165100	2922899310	18980	18980	18980	18980	0
146	20230629	165000	2922899310	18980	18980	18980	18980	0
147	20230629	164900	2922899310	18980	18980	18980	18980	0
148	20230629	164800	2922899310	18980	18980	18980	18980	0
149	20230629	164700	2922899310	18980	18980	18980	18980	0
150	20230629	164600	2922899310	18980	18980	18980	18980	0
151	20230629	164500	2922899310	18980	18980	18980	18980	0
152	20230629	164400	2922899310	18980	18980	18980	18980	1395
153	20230629	164300	2922899310	18980	18980	18980	18980	0
154	20230629	164200	2922899310	18980	18980	18980	18980	0
155	20230629	164100	2922899310	18980	18980	18980	18980	0
156	20230629	164000	2922899310	18980	18980	18980	18980	0
157	20230629	163900	2922899310	18980	18980	18980	18980	0
158	20230629	163800	2922899310	18980	18980	18980	18980	0
159	20230629	163700	2922899310	18980	18980	18980	18980	0
160	20230629	163600	2922899310	18980	18980	18980	18980	0
161	20230629	163500	2922899310	18980	18980	18980	18980	0
162	20230629	163400	2922899310	18980	18980	18980	18980	0
163	20230629	163300	2922899310	18980	18980	18980	18980	0
164	20230629	163200	2922899310	18980	18980	18980	18980	0
165	20230629	163100	2922899310	18980	18980	18980	18980	0
166	20230629	163000	2922899310	18980	18980	18980	18980	0
167	20230629	162900	2922899310	18980	18980	18980	18980	0
168	20230629	162800	2922899310	18980	18980	18980	18980	0
169	20230629	162700	2922899310	18980	18980	18980	18980	0
170	20230629	162600	2922899310	18980	18980	18980	18980	0
171	20230629	162500	2922899310	18980	18980	18980	18980	0
172	20230629	162400	2922899310	18980	18980	18980	18980	0
173	20230629	162300	2922899310	18980	18980	18980	18980	0
174	20230629	162200	2922899310	18980	18980	18980	18980	0
175	20230629	162100	2922899310	18980	18980	18980	18980	0
176	20230629	162000	2922899310	18980	18980	18980	18980	0
177	20230629	161900	2922899310	18980	18980	18980	18980	0
178	20230629	161800	2922899310	18980	18980	18980	18980	0
179	20230629	161700	2922899310	18980	18980	18980	18980	0
180	20230629	161600	2922899310	18980	18980	18980	18980	0
181	20230629	161500	2922899310	18980	18980	18980	18980	0
182	20230629	161400	2922899310	18980	18980	18980	18980	1395
183	20230629	161300	2922899310	18980	18980	18980	18980	0
184	20230629	161200	2922899310	18980	18980	18980	18980	0
185	20230629	161100	2922899310	18980	18980	18980	18980	0
186	20230629	161000	2922899310	18980	18980	18980	18980	0
187	20230629	160900	2922899310	18980	18980	18980	18980	0
188	20230629	160800	2922899310	18980	18980	18980	18980	0
189	20230629	160700	2922899310	18980	18980	18980	18980	0
190	20230629	160600	2922899310	18980	18980	18980	18980	0
191	20230629	160500	2922899310	18980	18980	18980	18980	0
192	20230629	160400	2922899310	18980	18980	18980	18980	0
193	20230629	160300	2922899310	18980	18980	18980	18980	0
194	20230629	160200	2922899310	18980	18980	18980	18980	0
195	20230629	160100	2922899310	18980	18980	18980	18980	0
196	20230629	160000	2922899310	18980	18980	18980	18980	0
197	20230629	155900	2922899310	18980	18980	18980	18980	0
198	20230629	155800	2922899310	18980	18980	18980	18980	0
199	20230629	155700	2922899310	18980	18980	18980	18980	0
200	20230629	155600	2922899310	18980	18980	18980	18980	0
201	20230629	155500	2922899310	18980	18980	18980	18980	0
202	20230629	155400	2922899310	18980	18980	18980	18980	0
203	20230629	155300	2922899310	18980	18980	18980	18980	0
204	20230629	155200	2922899310	18980	18980	18980	18980	0
205	20230629	155100	2922899310	18980	18980	18980	18980	0
206	20230629	155000	2922899310	18980	18980	18980	18980	0
207	20230629	154900	2922899310	18980	18980	18980	18980	0
208	20230629	154800	2922899310	18980	18980	18980	18980	0
209	20230629	154700	2922899310	18980	18980	18980	18980	0
210	20230629	154600	2922899310	18980	18980	18980	18980	0
211	20230629	154500	2922899310	18980	18980	18980	18980	0
212	20230629	154400	2922899310	18980	18980	18980	18980	1395
213	20230629	154300	2922899310	18980	18980	18980	18980	0
214	20230629	154200	2922899310	18980	18980	18980	18980	0
215	20230629	154100	2922899310	18980	18980	18980	18980	0
216	20230629	154000	2922899310	18980	18980	18980	18980	0
217	20230629	153900	2922899310	18980	18980	18980	18980	0
218	20230629	153800	2922899310	18980	18980	18980	18980	0
219	20230629	153700	2922899310	18980	18980	18980	18980	0
220	20230629	153600	2922899310	18980	18980	18980	18980	0
221	20230629	153500	2922899310	18980	18980	18980	18980	0
222	20230629	153400	2922899310	18980	18980	18980	18980	0
223	20230629	153300	2922899310	18980	18980	18980	18980	0
224	20230629	153200	2922899310	18980	18980	18980	18980	0
225	20230629	153100	2922899310	18980	18980	18980	18980	0
226	20230629	153000	2922899310	18980	18980	18980	18980	1395
227	20230629	152900	2896422210	19000	19000	19000	19000	0
228	20230629	152800	2896422210	19000	19000	19000	19000	0
229	20230629	152700	2896422210	19000	19000	19000	19000	0
230	20230629	152600	2896422210	19000	19000	19000	19000	0
231	20230629	152500	2896422210	19000	19000	19000	19000	0
232	20230629	152400	2896422210	19000	19000	19000	19000	0
233	20230629	152300	2896422210	19000	19000	19000	19000	0
234	20230629	152200	2896422210	19000	19000	19000	19000	0
235	20230629	152100	2896422210	19000	19000	19000	19000	0
236	20230629	152000	2896422210	19000	19000	19000	19000	0
237	20230629	151900	2896422210	19000	18980	19000	18970	750
238	20230629	151800	2882188980	18980	18910	18980	18910	284
239	20230629	151700	2876804290	18960	18900	18960	18900	278
240	20230629	151600	2871547870	18860	18900	18900	18860	185
241	20230629	151500	2868054880	18890	18890	18890	18880	358
242	20230629	151400	2861295000	18890	18890	18890	18870	130
243	20230629	151300	2858839840	18890	18890	18890	18870	72
244	20230629	151200	2857480760	18900	18890	18900	18860	915
245	20230629	151100	2840198970	18890	18890	18900	18830	109
246	20230629	151000	2838139200	18900	18890	18900	18780	558
247	20230629	150900	2827625660	18900	18850	18900	18850	219
248	20230629	150800	2823490470	18850	18850	18850	18840	13
249	20230629	150700	2823245440	18890	18890	18890	18840	46
250	20230629	150600	2822378500	18890	18830	18890	18830	104
251	20230629	150500	2820420040	18900	18900	18900	18900	0
252	20230629	150400	2820420040	18900	18850	18900	18790	817
253	20230629	150300	2805065420	18900	18850	18900	18850	801
254	20230629	150200	2789950440	18850	18800	18850	18780	1284
255	20230629	150100	2765817100	18800	18890	18900	18800	4574
256	20230629	150000	2679651350	18890	18900	18900	18890	227
257	20230629	145900	2675362010	18900	18890	18900	18890	213
258	20230629	145800	2671336330	18890	18890	18900	18890	157
259	20230629	145700	2668370590	18900	18900	18900	18890	107
260	20230629	145600	2666349320	18900	18920	18920	18900	513
261	20230629	145500	2656650340	18920	18920	18920	18920	57
262	20230629	145400	2655571900	18920	18940	18940	18920	167
263	20230629	145300	2652411940	18940	18970	18970	18940	169
264	20230629	145200	2649209820	18980	18980	18980	18980	6
265	20230629	145100	2649095940	18920	18920	18920	18920	0
266	20230629	145000	2649095940	18920	18980	18980	18920	190
267	20230629	144900	2645495860	18980	18980	18980	18980	52
268	20230629	144800	2644508900	18980	18980	18980	18980	6
269	20230629	144700	2644395020	18980	19000	19000	18950	52
270	20230629	144600	2643408030	19000	18950	19000	18950	155
271	20230629	144500	2640470670	18940	18940	18940	18940	441
272	20230629	144400	2632118130	18940	18940	18940	18900	404
273	20230629	144300	2624477690	18960	19000	19000	18890	451
274	20230629	144200	2615945140	19000	19040	19040	18920	1147
275	20230629	144100	2594169240	19050	19050	19050	19010	421
276	20230629	144000	2586152630	19050	19050	19060	19050	73
277	20230629	143900	2584761640	19090	19090	19090	19090	1
278	20230629	143800	2584742550	19000	19080	19080	19000	1236
279	20230629	143700	2561200170	19090	19090	19090	19090	23
280	20230629	143600	2560761100	19100	19090	19100	19090	32
281	20230629	143500	2560150170	19100	19100	19100	19090	126
282	20230629	143400	2557744570	19090	19110	19110	19090	93
283	20230629	143300	2555968500	19110	19110	19110	19110	52
284	20230629	143200	2554974780	19120	19110	19120	19110	22
285	20230629	143100	2554554150	19100	19100	19100	19100	287
286	20230629	143000	2549072450	19100	19090	19100	19090	129
287	20230629	142900	2546608640	19100	19090	19100	19090	158
288	20230629	142800	2543591230	19090	19090	19090	19080	52
289	20230629	142700	2542598560	19100	19090	19100	19090	109
290	20230629	142600	2540517460	19100	19100	19100	19100	0
291	20230629	142500	2540517460	19100	19100	19100	19100	56
292	20230629	142400	2539447860	19100	19100	19100	19100	17
293	20230629	142300	2539123160	19100	19090	19100	19090	5
294	20230629	142200	2539027670	19040	19040	19040	19040	0
295	20230629	142100	2539027670	19040	19080	19080	19040	200
296	20230629	142000	2535216830	19070	19090	19090	19070	55
297	20230629	141900	2534167340	19100	19100	19100	19100	137
298	20230629	141800	2531550640	19100	19100	19100	19100	68
299	20230629	141700	2530251840	19090	19090	19090	19090	54
300	20230629	141600	2529220980	19090	19090	19090	19090	286
301	20230629	141500	2523761240	19090	19090	19090	19090	0
302	20230629	141400	2523761240	19090	19090	19090	19090	0
303	20230629	141300	2523761240	19090	19070	19090	19070	120
304	20230629	141200	2521470840	19080	19100	19130	19080	458
305	20230629	141100	2512731180	19100	19100	19100	19100	12
306	20230629	141000	2512501980	19100	19100	19100	19080	378
307	20230629	140900	2505287380	19100	19110	19110	19100	464
308	20230629	140800	2496422880	19120	19110	19120	19110	350
309	20230629	140700	2489732590	19120	19110	19120	19110	194
310	20230629	140600	2486024010	19120	19120	19120	19110	35
311	20230629	140500	2485355050	19100	19110	19110	19100	21
312	20230629	140400	2484953940	19110	19110	19110	19110	74
313	20230629	140300	2483539800	19110	19110	19110	19110	10
314	20230629	140200	2483348700	19110	19100	19110	19100	15
315	20230629	140100	2483062060	19100	19080	19100	19080	9
316	20230629	140000	2482890280	19070	19100	19110	19070	143
317	20230629	135900	2480162410	19110	19060	19110	19060	268
318	20230629	135800	2475043660	19060	19090	19090	19060	225
319	20230629	135700	2470752490	19080	19080	19080	19080	7
320	20230629	135600	2470618930	19080	19080	19080	19080	7
321	20230629	135500	2470485370	19070	19100	19100	19070	200
322	20230629	135400	2466667000	19090	19090	19090	19090	0
323	20230629	135300	2466667000	19090	19090	19090	19090	9
324	20230629	135200	2466495190	19080	19080	19080	19080	9
325	20230629	135100	2466323470	19080	19080	19090	19080	190
326	20230629	135000	2462698010	19120	19070	19120	19070	64
327	20230629	134900	2461476880	19080	19140	19140	19070	164
328	20230629	134800	2458347860	19150	19070	19150	19070	128
329	20230629	134700	2455906390	19090	19110	19110	19070	240
330	20230629	134600	2451323640	19110	19110	19110	19110	89
331	20230629	134500	2449622850	19130	19100	19130	19100	402
332	20230629	134400	2441932620	19140	19090	19150	19080	50
333	20230629	134300	2440977010	19090	19050	19090	19050	99
334	20230629	134200	2439087540	19090	19080	19090	19050	164
335	20230629	134100	2435961130	19090	19080	19090	19080	29
336	20230629	134000	2435407550	19080	19080	19080	19070	23
337	20230629	133900	2434968820	19080	19070	19080	19070	66
338	20230629	133800	2433710140	19060	19060	19060	19060	28
339	20230629	133700	2433176460	19060	19020	19060	19020	75
340	20230629	133600	2431748860	19030	19020	19030	19020	53
341	20230629	133500	2430740540	19030	19060	19060	19030	60
342	20230629	133400	2429597330	19060	19120	19120	19060	684
343	20230629	133300	2416535440	19120	19120	19150	19120	34
344	20230629	133200	2415885100	19150	19170	19170	19120	58
345	20230629	133100	2414775890	19170	19180	19180	19100	205
346	20230629	133000	2410859320	19090	19090	19210	19090	1269
347	20230629	132900	2386509950	19090	19080	19090	19060	135
348	20230629	132800	2383933240	19090	19090	19090	19050	23
349	20230629	132700	2383494280	19090	19080	19090	19080	3
350	20230629	132600	2383437020	19070	19070	19070	19050	203
351	20230629	132500	2379566030	19100	19050	19100	19050	72
352	20230629	132400	2378193180	19050	19090	19100	19050	642
353	20230629	132300	2365952890	19130	19110	19130	19090	589
354	20230629	132200	2354698300	19140	19110	19140	19110	18
355	20230629	132100	2354354290	19100	19100	19100	19100	2
356	20230629	132000	2354316090	19110	19140	19140	19110	35
357	20230629	131900	2353646700	19180	19130	19180	19130	24
358	20230629	131800	2353187480	19180	19140	19180	19140	47
359	20230629	131700	2352287860	19180	19180	19180	19180	12
360	20230629	131600	2352057700	19180	19180	19180	19180	0
361	20230629	131500	2352057700	19180	19180	19180	19180	0
362	20230629	131400	2352057700	19180	19180	19180	19180	1
363	20230629	131300	2352038520	19080	19100	19100	19080	1000
364	20230629	131200	2332947900	19100	19100	19110	19100	183
365	20230629	131100	2329451600	19100	19100	19100	19100	476
366	20230629	131000	2320360000	19100	19170	19180	19100	606
367	20230629	130900	2308778570	19180	19210	19210	19180	30
368	20230629	130800	2308202820	19210	19200	19210	19200	36
369	20230629	130700	2307511480	19200	19210	19210	19200	30
370	20230629	130600	2306935460	19220	19240	19240	19220	546
371	20230629	130500	2296436220	19230	19240	19240	19230	128
372	20230629	130400	2293973560	19230	19240	19240	19230	23
373	20230629	130300	2293531130	19270	19280	19280	19270	14
374	20230629	130200	2293261220	19280	19280	19280	19280	833
375	20230629	130100	2277200980	19280	19230	19280	19230	76
376	20230629	130000	2275736150	19230	19270	19280	19220	275
377	20230629	125900	2270450120	19220	19250	19250	19220	97
378	20230629	125800	2268584280	19250	19300	19300	19250	171
379	20230629	125700	2265292320	19300	19290	19300	19270	754
380	20230629	125600	2250740500	19300	19280	19300	19270	6738
381	20230629	125500	2120712420	19270	19250	19280	19220	738
382	20230629	125400	2106509520	19250	19200	19270	19200	694
383	20230629	125300	2093177110	19200	19130	19200	19130	912
384	20230629	125200	2075685690	19150	19120	19150	19120	662
385	20230629	125100	2063027810	19120	19120	19120	19120	192
386	20230629	125000	2059356770	19130	19140	19140	19120	92
387	20230629	124900	2057596220	19150	19160	19160	19150	67
388	20230629	124800	2056312920	19150	19150	19150	19150	100
389	20230629	124700	2054397920	19160	19170	19170	19160	102
390	20230629	124600	2052443590	19150	19110	19150	19100	429
391	20230629	124500	2044234230	19100	19080	19100	19080	295
392	20230629	124400	2038602630	19080	19080	19080	19080	15
393	20230629	124300	2038316430	19080	19080	19080	19080	3
394	20230629	124200	2038259190	19080	19070	19080	19070	27
395	20230629	124100	2037744130	19070	19060	19070	19050	282
396	20230629	124000	2032368310	19080	19070	19080	19070	29
397	20230629	123900	2031815020	19050	19050	19050	19050	4
398	20230629	123800	2031738820	19010	19010	19010	19010	0
399	20230629	123700	2031738820	19010	19010	19060	19010	2808
400	20230629	123600	1978358140	19010	19010	19010	19010	1470
401	20230629	123500	1950413440	19010	19000	19010	19000	127
402	20230629	123400	1947999190	19000	19000	19010	19000	240
403	20230629	123300	1943437020	19010	19010	19010	19010	1
404	20230629	123200	1943418010	19010	19010	19010	19010	255
405	20230629	123100	1938570460	18970	19010	19010	18970	178
406	20230629	123000	1935187080	19010	18980	19010	18900	667
407	20230629	122900	1922559230	19010	18930	19010	18920	304
408	20230629	122800	1916805660	19010	19010	19010	18920	1452
409	20230629	122700	1889237040	19010	19000	19010	19000	171
410	20230629	122600	1885987040	19010	19010	19010	19010	20
411	20230629	122500	1885606840	19010	19010	19010	19010	1
412	20230629	122400	1885587830	19010	19010	19010	19010	701
413	20230629	122300	1872261820	18990	18990	19010	18990	91
414	20230629	122200	1870532120	18970	18970	18970	18970	0
415	20230629	122100	1870532120	18970	19010	19010	18970	421
416	20230629	122000	1862544910	19010	19010	19010	19010	119
417	20230629	121900	1860282720	19010	19010	19010	19010	0
418	20230629	121800	1860282720	19010	19010	19010	19010	30
419	20230629	121700	1859712420	19010	19000	19010	19000	69
420	20230629	121600	1858401120	19010	19010	19010	19010	0
421	20230629	121500	1858401120	19010	19010	19010	19010	0
422	20230629	121400	1858401120	19010	18920	19010	18920	1083
423	20230629	121300	1837910670	18920	18950	18950	18920	270
424	20230629	121200	1832799030	18950	19000	19000	18950	429
425	20230629	121100	1824663410	19000	19050	19050	19000	380
426	20230629	121000	1817437780	19050	19060	19060	19050	28
427	20230629	120900	1816904130	19050	19090	19090	19050	9
428	20230629	120800	1816732560	19100	19100	19110	19100	11
429	20230629	120700	1816522370	19110	19110	19110	19110	11
430	20230629	120600	1816312160	19110	19110	19110	19110	26
431	20230629	120500	1815815300	19120	19120	19120	19120	9
432	20230629	120400	1815643220	19110	19110	19110	19110	0
433	20230629	120300	1815643220	19110	19120	19120	19110	25
434	20230629	120200	1815165230	19130	19130	19130	19130	14
435	20230629	120100	1814897410	19120	19120	19120	19120	27
436	20230629	120000	1814381170	19120	19140	19140	19120	59
437	20230629	115900	1813251930	19180	19190	19190	19170	66
438	20230629	115800	1811985560	19190	19190	19190	19190	7
439	20230629	115700	1811851230	19190	19190	19190	19190	14
440	20230629	115600	1811582570	19190	19140	19190	19140	600
441	20230629	115500	1800072320	19130	19100	19130	19100	271
442	20230629	115400	1794889380	19110	19110	19110	19090	24
443	20230629	115300	1794431080	19100	19120	19120	19100	47
444	20230629	115200	1793532790	19120	19120	19120	19120	18
445	20230629	115100	1793188630	19110	19110	19110	19110	0
446	20230629	115000	1793188630	19110	19110	19110	19110	250
447	20230629	114900	1788411130	19120	19120	19120	19120	5
448	20230629	114800	1788315530	19120	19120	19120	19120	17
449	20230629	114700	1787990490	19130	19130	19130	19130	25
450	20230629	114600	1787512240	19130	19130	19130	19130	0
451	20230629	114500	1787512240	19130	19130	19130	19130	10
452	20230629	114400	1787320940	19130	19130	19130	19130	29
453	20230629	114300	1786766170	19110	19110	19110	19110	10
454	20230629	114200	1786575070	19100	19100	19100	19100	389
455	20230629	114100	1779145170	19100	19100	19100	19100	0
456	20230629	114000	1779145170	19100	19100	19100	19100	189
457	20230629	113900	1775535270	19100	19100	19100	19100	419
458	20230629	113800	1767532370	19100	19100	19100	19100	163
459	20230629	113700	1764419070	19100	19100	19100	19040	183
460	20230629	113600	1760924250	19010	19080	19100	19010	305
461	20230629	113500	1755119740	19100	19100	19100	19100	5
462	20230629	113400	1755024240	19100	19100	19100	19100	190
463	20230629	113300	1751395240	19100	19150	19150	19100	686
464	20230629	113200	1738277520	19150	19150	19150	19150	95
465	20230629	113100	1736458270	19150	19190	19200	19150	333
466	20230629	113000	1730076490	19190	19190	19190	19190	31
467	20230629	112900	1729481600	19200	19210	19290	19200	669
468	20230629	112800	1716587320	19200	19200	19200	19200	13
469	20230629	112700	1716337720	19150	19190	19190	19150	78
470	20230629	112600	1714842690	19190	19190	19190	19190	25
471	20230629	112500	1714362940	19180	19180	19180	19180	80
472	20230629	112400	1712828540	19180	19190	19190	19180	155
473	20230629	112300	1709854200	19180	19190	19190	19180	249
474	20230629	112200	1705078180	19190	19150	19190	19150	3
475	20230629	112100	1705020690	19150	19160	19160	19150	87
476	20230629	112000	1703353810	19190	19160	19190	19160	48
477	20230629	111900	1702432720	19150	19130	19150	19130	175
478	20230629	111800	1699081530	19100	19100	19100	19100	21
479	20230629	111700	1698680430	19080	18990	19080	18980	508
480	20230629	111600	1689001070	18990	18950	18990	18950	627
481	20230629	111500	1677107940	18940	18950	18950	18920	13
482	20230629	111400	1676861720	18950	18940	18950	18930	794
483	20230629	111300	1661826360	18950	18960	18980	18950	351
484	20230629	111200	1655173500	18960	18950	18970	18950	69
485	20230629	111100	1653865380	18950	18950	18960	18950	215
486	20230629	111000	1649790950	18950	18980	18980	18950	537
487	20230629	110900	1639607750	18990	19060	19060	18990	326
488	20230629	110800	1633410420	19060	19050	19070	19050	35
489	20230629	110700	1632743210	19050	19060	19060	19050	14
490	20230629	110600	1632476490	19060	19070	19070	19060	89
491	20230629	110500	1630779350	19080	19080	19080	19080	18
492	20230629	110400	1630435910	19090	19100	19100	19090	41
493	20230629	110300	1629653110	19120	19100	19120	19100	176
494	20230629	110200	1626288550	19100	19100	19100	19090	93
495	20230629	110100	1624512620	19100	19100	19100	19100	66
496	20230629	110000	1623252020	19100	19080	19100	19080	343
497	20230629	105900	1616704080	19090	19090	19090	19060	264
498	20230629	105800	1611665070	19090	19080	19090	19080	127
499	20230629	105700	1609241640	19080	19070	19080	19070	71
500	20230629	105600	1607887060	19000	19000	19000	19000	740
501	20230629	105500	1593827060	18980	18990	18990	18970	227
502	20230629	105400	1589519370	18990	19070	19070	18990	114
503	20230629	105300	1587352970	18970	18970	18970	18970	0
504	20230629	105200	1587352970	18970	19030	19080	18970	1500
505	20230629	105100	1558846360	19000	19000	19000	18990	219
506	20230629	105000	1554687050	19010	19010	19010	19010	27
507	20230629	104900	1554173780	19040	19040	19040	19040	0
508	20230629	104800	1554173780	19040	19000	19040	18990	201
509	20230629	104700	1550356080	19040	19040	19040	19040	1
510	20230629	104600	1550337040	19040	18990	19040	18990	230
511	20230629	104500	1545967840	18990	19030	19030	18990	144
512	20230629	104400	1543227560	19040	19040	19040	19040	0
513	20230629	104300	1543227560	19040	19040	19040	19040	1
514	20230629	104200	1543208520	19040	18970	19040	18970	31
515	20230629	104100	1542619050	18970	18980	18990	18950	1404
516	20230629	104000	1515990950	18990	19040	19040	18990	641
517	20230629	103900	1503809040	19040	19050	19050	19040	25
518	20230629	103800	1503333030	19050	19050	19050	19050	93
519	20230629	103700	1501561380	19050	19050	19060	19050	216
520	20230629	103600	1497446470	19050	19030	19050	19030	55
521	20230629	103500	1496399800	19020	19020	19030	19020	281
522	20230629	103400	1491054930	19010	19000	19010	19000	19
523	20230629	103300	1490693760	18990	18990	18990	18990	24
524	20230629	103200	1490238000	18990	18990	19000	18990	484
525	20230629	103100	1481045670	18980	19020	19020	18980	219
526	20230629	103000	1476882450	19020	19010	19020	19010	29
527	20230629	102900	1476331070	18990	19000	19020	18990	555
528	20230629	102800	1465790990	18990	19000	19000	18990	609
529	20230629	102700	1454221220	19010	19040	19040	19010	258
530	20230629	102600	1449314520	19030	19060	19060	19030	56
531	20230629	102500	1448247620	19060	19060	19060	19050	115
532	20230629	102400	1446056690	19060	19070	19070	19060	42
533	20230629	102300	1445255880	19080	19080	19080	19080	52
534	20230629	102200	1444263720	19080	19090	19090	19080	25
535	20230629	102100	1443786620	19000	19010	19080	19000	73
536	20230629	102000	1442399040	19000	19060	19080	19000	789
537	20230629	101900	1427399300	19060	19140	19140	19060	506
538	20230629	101800	1417733740	19140	19150	19150	19140	207
539	20230629	101700	1413771630	19150	19150	19150	19140	119
540	20230629	101600	1411492980	19140	19140	19140	19140	20
541	20230629	101500	1411110180	19130	19150	19150	19130	451
542	20230629	101400	1402477620	19150	19160	19160	19150	28
543	20230629	101300	1401941240	19160	19160	19160	19160	518
544	20230629	101200	1392016360	19160	19160	19160	19150	568
545	20230629	101100	1381134260	19160	19290	19290	19160	1428
546	20230629	101000	1353697480	19280	19300	19300	19280	1766
547	20230629	100900	1319638270	19290	19310	19310	19290	76
548	20230629	100800	1318171320	19300	19300	19330	19280	967
549	20230629	100700	1299512350	19310	19330	19330	19310	721
550	20230629	100600	1285584760	19350	19410	19420	19350	1092
551	20230629	100500	1264404290	19410	19420	19420	19410	532
552	20230629	100400	1254072860	19420	19410	19440	19380	1588
553	20230629	100300	1223231820	19410	19390	19420	19390	1856
554	20230629	100200	1187224110	19360	19350	19390	19320	1467
555	20230629	100100	1158828250	19340	19350	19360	19340	992
556	20230629	100000	1139632460	19350	19360	19360	19310	88
557	20230629	095900	1137929140	19360	19310	19380	19310	1029
558	20230629	095800	1118001280	19310	19310	19360	19300	1996
559	20230629	095700	1079412100	19320	19300	19320	19270	729
560	20230629	095600	1065345280	19300	19330	19330	19260	1110
561	20230629	095500	1043923320	19330	19350	19360	19330	1016
562	20230629	095400	1024273440	19360	19330	19360	19330	702
563	20230629	095300	1010693740	19330	19330	19330	19310	595
564	20230629	095200	999192630	19330	19300	19330	19300	169
565	20230629	095100	995929640	19300	19320	19330	19300	1344
566	20230629	095000	969967950	19320	19250	19320	19250	1756
567	20230629	094900	936107520	19240	19150	19240	19150	461
568	20230629	094800	927254050	19150	19150	19150	19150	131
569	20230629	094700	924745400	19150	19150	19150	19120	472
570	20230629	094600	915713530	19130	19100	19130	19100	912
571	20230629	094500	898293100	19120	19110	19120	19100	599
572	20230629	094400	886849300	19130	19130	19130	19110	1169
573	20230629	094300	864499050	19130	19210	19220	19120	457
574	20230629	094200	855752170	19220	19220	19220	19220	323
575	20230629	094100	849544110	19230	19150	19280	19150	1206
576	20230629	094000	826336720	19110	19000	19110	19000	1645
577	20230629	093900	794978590	19000	18900	19000	18900	2868
578	20230629	093800	740532380	18900	18920	18970	18810	993
579	20230629	093700	721771970	18940	18910	18940	18910	302
580	20230629	093600	716056970	18920	18790	18930	18790	548
581	20230629	093500	705706160	18830	18820	18850	18820	133
582	20230629	093400	703200420	18830	18790	18830	18740	678
583	20230629	093300	690467920	18790	18800	18800	18780	384
584	20230629	093200	683249850	18780	18780	18780	18780	26
585	20230629	093100	682761570	18830	18660	18840	18650	1927
586	20230629	093000	646662070	18650	18670	18670	18650	1108
587	20230629	092900	625984680	18650	18650	18650	18650	45
588	20230629	092800	625145430	18650	18650	18650	18650	795
589	20230629	092700	610318680	18650	18650	18650	18640	639
590	20230629	092600	598401780	18650	18670	18670	18650	2958
591	20230629	092500	543202450	18680	18700	18700	18670	3151
592	20230629	092400	484324900	18710	18690	18720	18690	363
593	20230629	092300	477531160	18690	18730	18740	18690	1643
594	20230629	092200	446808040	18720	18720	18730	18700	1035
595	20230629	092100	427433690	18720	18690	18720	18680	1006
596	20230629	092000	408619120	18690	18760	18760	18690	3843
597	20230629	091900	336686200	18750	18740	18760	18740	180
598	20230629	091800	333311650	18740	18730	18750	18730	809
599	20230629	091700	318151460	18730	18760	18760	18730	1357
600	20230629	091600	292728400	18760	18740	18760	18730	492
601	20230629	091500	283508660	18740	18750	18750	18740	1165
602	20230629	091400	261671940	18750	18790	18790	18750	1263
603	20230629	091300	237969090	18780	18800	18810	18780	1038
604	20230629	091200	218458070	18810	18850	18850	18810	393
605	20230629	091100	211062740	18850	18850	18850	18850	61
606	20230629	091000	209912890	18800	18900	18900	18800	592
607	20230629	090900	198736640	18940	18950	18950	18940	30
608	20230629	090800	198168200	18960	18900	18960	18900	177
609	20230629	090700	194813050	18970	18990	18990	18900	120
610	20230629	090600	192542610	18900	18850	18900	18750	1881
611	20230629	090500	157186180	18850	18730	18850	18730	565
612	20230629	090400	146568190	18720	18740	18770	18720	914
613	20230629	090300	129449190	18750	18940	18940	18750	1855
614	20230629	090200	94487110	18950	19000	19050	18950	1315
615	20230629	090100	69473600	19000	19050	19160	19000	1273
616	20230629	090000	45178200	19050	19300	19300	19050	2353