KissMeData/363260/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	204800	15745916018	976	976	976	976	138701
3	20230626	204700	15745916018	976	976	976	976	0
4	20230626	204600	15745916018	976	976	976	976	0
5	20230626	204500	15745916018	976	976	976	976	0
6	20230626	204400	15745916018	976	976	976	976	0
7	20230626	204300	15745916018	976	976	976	976	0
8	20230626	204200	15745916018	976	976	976	976	0
9	20230626	204100	15745916018	976	976	976	976	0
10	20230626	204000	15745916018	976	976	976	976	0
11	20230626	203900	15745916018	976	976	976	976	0
12	20230626	203800	15745916018	976	976	976	976	0
13	20230626	203700	15745916018	976	976	976	976	0
14	20230626	203600	15745916018	976	976	976	976	0
15	20230626	203500	15745916018	976	976	976	976	0
16	20230626	203400	15745916018	976	976	976	976	0
17	20230626	203300	15745916018	976	976	976	976	0
18	20230626	203200	15745916018	976	976	976	976	0
19	20230626	203100	15745916018	976	976	976	976	0
20	20230626	203000	15745916018	976	976	976	976	0
21	20230626	202900	15745916018	976	976	976	976	0
22	20230626	202800	15745916018	976	976	976	976	0
23	20230626	202700	15745916018	976	976	976	976	0
24	20230626	202600	15745916018	976	976	976	976	0
25	20230626	202500	15745916018	976	976	976	976	0
26	20230626	202400	15745916018	976	976	976	976	0
27	20230626	202300	15745916018	976	976	976	976	0
28	20230626	202200	15745916018	976	976	976	976	0
29	20230626	202100	15745916018	976	976	976	976	0
30	20230626	202000	15745916018	976	976	976	976	0
31	20230626	201900	15745916018	976	976	976	976	0
32	20230626	201800	15745916018	976	976	976	976	138701
33	20230626	201700	15745916018	976	976	976	976	0
34	20230626	201600	15745916018	976	976	976	976	0
35	20230626	201500	15745916018	976	976	976	976	0
36	20230626	201400	15745916018	976	976	976	976	0
37	20230626	201300	15745916018	976	976	976	976	0
38	20230626	201200	15745916018	976	976	976	976	0
39	20230626	201100	15745916018	976	976	976	976	0
40	20230626	201000	15745916018	976	976	976	976	0
41	20230626	200900	15745916018	976	976	976	976	0
42	20230626	200800	15745916018	976	976	976	976	0
43	20230626	200700	15745916018	976	976	976	976	0
44	20230626	200600	15745916018	976	976	976	976	0
45	20230626	200500	15745916018	976	976	976	976	0
46	20230626	200400	15745916018	976	976	976	976	0
47	20230626	200300	15745916018	976	976	976	976	0
48	20230626	200200	15745916018	976	976	976	976	0
49	20230626	200100	15745916018	976	976	976	976	0
50	20230626	200000	15745916018	976	976	976	976	0
51	20230626	195900	15745916018	976	976	976	976	0
52	20230626	195800	15745916018	976	976	976	976	0
53	20230626	195700	15745916018	976	976	976	976	0
54	20230626	195600	15745916018	976	976	976	976	0
55	20230626	195500	15745916018	976	976	976	976	0
56	20230626	195400	15745916018	976	976	976	976	0
57	20230626	195300	15745916018	976	976	976	976	0
58	20230626	195200	15745916018	976	976	976	976	0
59	20230626	195100	15745916018	976	976	976	976	0
60	20230626	195000	15745916018	976	976	976	976	0
61	20230626	194900	15745916018	976	976	976	976	0
62	20230626	194800	15745916018	976	976	976	976	138701
63	20230626	194700	15745916018	976	976	976	976	0
64	20230626	194600	15745916018	976	976	976	976	0
65	20230626	194500	15745916018	976	976	976	976	0
66	20230626	194400	15745916018	976	976	976	976	0
67	20230626	194300	15745916018	976	976	976	976	0
68	20230626	194200	15745916018	976	976	976	976	0
69	20230626	194100	15745916018	976	976	976	976	0
70	20230626	194000	15745916018	976	976	976	976	0
71	20230626	193900	15745916018	976	976	976	976	0
72	20230626	193800	15745916018	976	976	976	976	0
73	20230626	193700	15745916018	976	976	976	976	0
74	20230626	193600	15745916018	976	976	976	976	0
75	20230626	193500	15745916018	976	976	976	976	0
76	20230626	193400	15745916018	976	976	976	976	0
77	20230626	193300	15745916018	976	976	976	976	0
78	20230626	193200	15745916018	976	976	976	976	0
79	20230626	193100	15745916018	976	976	976	976	0
80	20230626	193000	15745916018	976	976	976	976	0
81	20230626	192900	15745916018	976	976	976	976	0
82	20230626	192800	15745916018	976	976	976	976	0
83	20230626	192700	15745916018	976	976	976	976	0
84	20230626	192600	15745916018	976	976	976	976	0
85	20230626	192500	15745916018	976	976	976	976	0
86	20230626	192400	15745916018	976	976	976	976	0
87	20230626	192300	15745916018	976	976	976	976	0
88	20230626	192200	15745916018	976	976	976	976	0
89	20230626	192100	15745916018	976	976	976	976	0
90	20230626	192000	15745916018	976	976	976	976	0
91	20230626	191900	15745916018	976	976	976	976	0
92	20230626	191800	15745916018	976	976	976	976	138701
93	20230626	191700	15745916018	976	976	976	976	0
94	20230626	191600	15745916018	976	976	976	976	0
95	20230626	191500	15745916018	976	976	976	976	0
96	20230626	191400	15745916018	976	976	976	976	0
97	20230626	191300	15745916018	976	976	976	976	0
98	20230626	191200	15745916018	976	976	976	976	0
99	20230626	191100	15745916018	976	976	976	976	0
100	20230626	191000	15745916018	976	976	976	976	0
101	20230626	190900	15745916018	976	976	976	976	0
102	20230626	190800	15745916018	976	976	976	976	0
103	20230626	190700	15745916018	976	976	976	976	0
104	20230626	190600	15745916018	976	976	976	976	0
105	20230626	190500	15745916018	976	976	976	976	0
106	20230626	190400	15745916018	976	976	976	976	0
107	20230626	190300	15745916018	976	976	976	976	0
108	20230626	190200	15745916018	976	976	976	976	0
109	20230626	190100	15745916018	976	976	976	976	0
110	20230626	190000	15745916018	976	976	976	976	0
111	20230626	185900	15745916018	976	976	976	976	0
112	20230626	185800	15745916018	976	976	976	976	0
113	20230626	185700	15745916018	976	976	976	976	0
114	20230626	185600	15745916018	976	976	976	976	0
115	20230626	185500	15745916018	976	976	976	976	0
116	20230626	185400	15745916018	976	976	976	976	0
117	20230626	185300	15745916018	976	976	976	976	0
118	20230626	185200	15745916018	976	976	976	976	0
119	20230626	185100	15745916018	976	976	976	976	0
120	20230626	185000	15745916018	976	976	976	976	0
121	20230626	184900	15745916018	976	976	976	976	0
122	20230626	184800	15745916018	976	976	976	976	138701
123	20230626	184700	15745916018	976	976	976	976	0
124	20230626	184600	15745916018	976	976	976	976	0
125	20230626	184500	15745916018	976	976	976	976	0
126	20230626	184400	15745916018	976	976	976	976	0
127	20230626	184300	15745916018	976	976	976	976	0
128	20230626	184200	15745916018	976	976	976	976	0
129	20230626	184100	15745916018	976	976	976	976	0
130	20230626	184000	15745916018	976	976	976	976	0
131	20230626	183900	15745916018	976	976	976	976	0
132	20230626	183800	15745916018	976	976	976	976	0
133	20230626	183700	15745916018	976	976	976	976	0
134	20230626	183600	15745916018	976	976	976	976	0
135	20230626	183500	15745916018	976	976	976	976	0
136	20230626	183400	15745916018	976	976	976	976	0
137	20230626	183300	15745916018	976	976	976	976	0
138	20230626	183200	15745916018	976	976	976	976	0
139	20230626	183100	15745916018	976	976	976	976	0
140	20230626	183000	15745916018	976	976	976	976	0
141	20230626	182900	15745916018	976	976	976	976	0
142	20230626	182800	15745916018	976	976	976	976	0
143	20230626	182700	15745916018	976	976	976	976	0
144	20230626	182600	15745916018	976	976	976	976	0
145	20230626	182500	15745916018	976	976	976	976	0
146	20230626	182400	15745916018	976	976	976	976	0
147	20230626	182300	15745916018	976	976	976	976	0
148	20230626	182200	15745916018	976	976	976	976	0
149	20230626	182100	15745916018	976	976	976	976	0
150	20230626	182000	15745916018	976	976	976	976	0
151	20230626	181900	15745916018	976	976	976	976	0
152	20230626	181800	15745916018	976	976	976	976	138701
153	20230626	181700	15745916018	976	976	976	976	0
154	20230626	181600	15745916018	976	976	976	976	0
155	20230626	181500	15745916018	976	976	976	976	0
156	20230626	181400	15745916018	976	976	976	976	0
157	20230626	181300	15745916018	976	976	976	976	0
158	20230626	181200	15745916018	976	976	976	976	0
159	20230626	181100	15745916018	976	976	976	976	0
160	20230626	181000	15745916018	976	976	976	976	0
161	20230626	180900	15745916018	976	976	976	976	0
162	20230626	180800	15745916018	976	976	976	976	0
163	20230626	180700	15745916018	976	976	976	976	0
164	20230626	180600	15745916018	976	976	976	976	0
165	20230626	180500	15745916018	976	976	976	976	0
166	20230626	180400	15745916018	976	976	976	976	0
167	20230626	180300	15745916018	976	976	976	976	0
168	20230626	180200	15745916018	976	976	976	976	0
169	20230626	180100	15745916018	976	976	976	976	0
170	20230626	180000	15745916018	976	976	976	976	0
171	20230626	175900	15745916018	976	976	976	976	0
172	20230626	175800	15745916018	976	976	976	976	0
173	20230626	175700	15745916018	976	976	976	976	0
174	20230626	175600	15745916018	976	976	976	976	0
175	20230626	175500	15745916018	976	976	976	976	0
176	20230626	175400	15745916018	976	976	976	976	0
177	20230626	175300	15745916018	976	976	976	976	0
178	20230626	175200	15745916018	976	976	976	976	0
179	20230626	175100	15745916018	976	976	976	976	0
180	20230626	175000	15745916018	976	976	976	976	0
181	20230626	174900	15745916018	976	976	976	976	0
182	20230626	174800	15745916018	976	976	976	976	138701
183	20230626	174700	15745916018	976	976	976	976	0
184	20230626	174600	15745916018	976	976	976	976	0
185	20230626	174500	15745916018	976	976	976	976	0
186	20230626	174400	15745916018	976	976	976	976	0
187	20230626	174300	15745916018	976	976	976	976	0
188	20230626	174200	15745916018	976	976	976	976	0
189	20230626	174100	15745916018	976	976	976	976	0
190	20230626	174000	15745916018	976	976	976	976	0
191	20230626	173900	15745916018	976	976	976	976	0
192	20230626	173800	15745916018	976	976	976	976	0
193	20230626	173700	15745916018	976	976	976	976	0
194	20230626	173600	15745916018	976	976	976	976	0
195	20230626	173500	15745916018	976	976	976	976	0
196	20230626	173400	15745916018	976	976	976	976	0
197	20230626	173300	15745916018	976	976	976	976	0
198	20230626	173200	15745916018	976	976	976	976	0
199	20230626	173100	15745916018	976	976	976	976	0
200	20230626	173000	15745916018	976	976	976	976	0
201	20230626	172900	15745916018	976	976	976	976	0
202	20230626	172800	15745916018	976	976	976	976	0
203	20230626	172700	15745916018	976	976	976	976	0
204	20230626	172600	15745916018	976	976	976	976	0
205	20230626	172500	15745916018	976	976	976	976	0
206	20230626	172400	15745916018	976	976	976	976	0
207	20230626	172300	15745916018	976	976	976	976	0
208	20230626	172200	15745916018	976	976	976	976	0
209	20230626	172100	15745916018	976	976	976	976	0
210	20230626	172000	15745916018	976	976	976	976	0
211	20230626	171900	15745916018	976	976	976	976	0
212	20230626	171800	15745916018	976	976	976	976	138701
213	20230626	171700	15745916018	976	976	976	976	0
214	20230626	171600	15745916018	976	976	976	976	0
215	20230626	171500	15745916018	976	976	976	976	0
216	20230626	171400	15745916018	976	976	976	976	0
217	20230626	171300	15745916018	976	976	976	976	0
218	20230626	171200	15745916018	976	976	976	976	0
219	20230626	171100	15745916018	976	976	976	976	0
220	20230626	171000	15745916018	976	976	976	976	0
221	20230626	170900	15745916018	976	976	976	976	0
222	20230626	170800	15745916018	976	976	976	976	0
223	20230626	170700	15745916018	976	976	976	976	0
224	20230626	170600	15745916018	976	976	976	976	0
225	20230626	170500	15745916018	976	976	976	976	0
226	20230626	170400	15745916018	976	976	976	976	0
227	20230626	170300	15745916018	976	976	976	976	0
228	20230626	170200	15745916018	976	976	976	976	0
229	20230626	170100	15745916018	976	976	976	976	0
230	20230626	170000	15745916018	976	976	976	976	0
231	20230626	165900	15745916018	976	976	976	976	0
232	20230626	165800	15745916018	976	976	976	976	0
233	20230626	165700	15745916018	976	976	976	976	0
234	20230626	165600	15745916018	976	976	976	976	0
235	20230626	165500	15745916018	976	976	976	976	0
236	20230626	165400	15745916018	976	976	976	976	0
237	20230626	165300	15745916018	976	976	976	976	0
238	20230626	165200	15745916018	976	976	976	976	0
239	20230626	165100	15745916018	976	976	976	976	0
240	20230626	165000	15745916018	976	976	976	976	0
241	20230626	164900	15745916018	976	976	976	976	0
242	20230626	164800	15745916018	976	976	976	976	138701
243	20230626	164700	15745916018	976	976	976	976	0
244	20230626	164600	15745916018	976	976	976	976	0
245	20230626	164500	15745916018	976	976	976	976	0
246	20230626	164400	15745916018	976	976	976	976	0
247	20230626	164300	15745916018	976	976	976	976	0
248	20230626	164200	15745916018	976	976	976	976	0
249	20230626	164100	15745916018	976	976	976	976	0
250	20230626	164000	15745916018	976	976	976	976	0
251	20230626	163900	15745916018	976	976	976	976	0
252	20230626	163800	15745916018	976	976	976	976	0
253	20230626	163700	15745916018	976	976	976	976	0
254	20230626	163600	15745916018	976	976	976	976	0
255	20230626	163500	15745916018	976	976	976	976	0
256	20230626	163400	15745916018	976	976	976	976	0
257	20230626	163300	15745916018	976	976	976	976	0
258	20230626	163200	15745916018	976	976	976	976	0
259	20230626	163100	15745916018	976	976	976	976	0
260	20230626	163000	15745916018	976	976	976	976	0
261	20230626	162900	15745916018	976	976	976	976	0
262	20230626	162800	15745916018	976	976	976	976	0
263	20230626	162700	15745916018	976	976	976	976	0
264	20230626	162600	15745916018	976	976	976	976	0
265	20230626	162500	15745916018	976	976	976	976	0
266	20230626	162400	15745916018	976	976	976	976	0
267	20230626	162300	15745916018	976	976	976	976	0
268	20230626	162200	15745916018	976	976	976	976	0
269	20230626	162100	15745916018	976	976	976	976	0
270	20230626	162000	15745916018	976	976	976	976	0
271	20230626	161900	15745916018	976	976	976	976	0
272	20230626	161800	15745916018	976	976	976	976	138701
273	20230626	161700	15745916018	976	976	976	976	0
274	20230626	161600	15745916018	976	976	976	976	0
275	20230626	161500	15745916018	976	976	976	976	0
276	20230626	161400	15745916018	976	976	976	976	0
277	20230626	161300	15745916018	976	976	976	976	0
278	20230626	161200	15745916018	976	976	976	976	0
279	20230626	161100	15745916018	976	976	976	976	0
280	20230626	161000	15745916018	976	976	976	976	0
281	20230626	160900	15745916018	976	976	976	976	0
282	20230626	160800	15745916018	976	976	976	976	0
283	20230626	160700	15745916018	976	976	976	976	0
284	20230626	160600	15745916018	976	976	976	976	0
285	20230626	160500	15745916018	976	976	976	976	0
286	20230626	160400	15745916018	976	976	976	976	0
287	20230626	160300	15745916018	976	976	976	976	0
288	20230626	160200	15745916018	976	976	976	976	0
289	20230626	160100	15745916018	976	976	976	976	0
290	20230626	160000	15745916018	976	976	976	976	0
291	20230626	155900	15745916018	976	976	976	976	0
292	20230626	155800	15745916018	976	976	976	976	0
293	20230626	155700	15745916018	976	976	976	976	0
294	20230626	155600	15745916018	976	976	976	976	0
295	20230626	155500	15745916018	976	976	976	976	0
296	20230626	155400	15745916018	976	976	976	976	0
297	20230626	155300	15745916018	976	976	976	976	0
298	20230626	155200	15745916018	976	976	976	976	0
299	20230626	155100	15745916018	976	976	976	976	0
300	20230626	155000	15745916018	976	976	976	976	0
301	20230626	154900	15745916018	976	976	976	976	0
302	20230626	154800	15745916018	976	976	976	976	138701
303	20230626	154700	15745916018	976	976	976	976	0
304	20230626	154600	15745916018	976	976	976	976	0
305	20230626	154500	15745916018	976	976	976	976	0
306	20230626	154400	15745916018	976	976	976	976	0
307	20230626	154300	15745916018	976	976	976	976	0
308	20230626	154200	15745916018	976	976	976	976	0
309	20230626	154100	15745916018	976	976	976	976	0
310	20230626	154000	15745916018	976	976	976	976	0
311	20230626	153900	15745916018	976	976	976	976	0
312	20230626	153800	15745916018	976	976	976	976	0
313	20230626	153700	15745916018	976	976	976	976	0
314	20230626	153600	15745916018	976	976	976	976	0
315	20230626	153500	15745916018	976	976	976	976	0
316	20230626	153400	15745916018	976	976	976	976	0
317	20230626	153300	15745916018	976	976	976	976	0
318	20230626	153200	15745916018	976	976	976	976	0
319	20230626	153100	15745916018	976	976	976	976	0
320	20230626	153000	15745916018	976	976	976	976	138701
321	20230626	152900	15610543842	974	974	974	974	0
322	20230626	152800	15610543842	974	974	974	974	0
323	20230626	152700	15610543842	974	974	974	974	0
324	20230626	152600	15610543842	974	974	974	974	0
325	20230626	152500	15610543842	974	974	974	974	0
326	20230626	152400	15610543842	974	974	974	974	0
327	20230626	152300	15610543842	974	974	974	974	0
328	20230626	152200	15610543842	974	974	974	974	0
329	20230626	152100	15610543842	974	974	974	974	0
330	20230626	152000	15610543842	974	974	974	974	0
331	20230626	151900	15610543842	974	970	974	970	24618
332	20230626	151800	15586635254	970	972	974	970	13337
333	20230626	151700	15573685910	974	970	975	970	10972
334	20230626	151600	15563039784	969	977	977	969	51631
335	20230626	151500	15512825574	976	979	979	975	15863
336	20230626	151400	15497338152	977	975	979	974	17292
337	20230626	151300	15480457631	975	974	975	973	17431
338	20230626	151200	15463481852	974	966	975	965	55896
339	20230626	151100	15409345666	967	972	973	967	75931
340	20230626	151000	15335708697	973	970	974	969	6871
341	20230626	150900	15329024761	970	972	974	969	71441
342	20230626	150800	15259714092	974	971	975	970	17872
343	20230626	150700	15242361311	971	974	977	969	52673
344	20230626	150600	15191118824	974	969	975	967	41584
345	20230626	150500	15150751163	969	965	969	959	119648
346	20230626	150400	15035605852	963	969	969	961	121159
347	20230626	150300	14918883653	969	973	973	964	177646
348	20230626	150200	14746849536	973	974	977	971	76394
349	20230626	150100	14672562640	975	980	980	971	105740
350	20230626	150000	14569604258	978	986	986	975	81727
351	20230626	145900	14489413090	987	974	989	972	134168
352	20230626	145800	14358364933	975	972	977	971	222728
353	20230626	145700	14141834417	973	973	973	973	0
354	20230626	145600	14141834417	973	977	979	973	211061
355	20230626	145500	13936191654	979	981	981	977	62264
356	20230626	145400	13875282123	978	989	990	978	135248
357	20230626	145300	13742163415	987	977	987	975	124952
358	20230626	145200	13619845000	976	983	990	976	269653
359	20230626	145100	13355355214	984	980	986	975	187999
360	20230626	145000	13171134095	979	1004	1007	973	708199
361	20230626	144900	12473011354	1004	1011	1012	1001	257224
362	20230626	144800	12214003889	1010	999	1011	996	528458
363	20230626	144700	11684486174	997	1063	1072	990	1402520
364	20230626	144600	10252651798	1062	1061	1079	1060	538171
365	20230626	144500	9677237295	1062	1081	1083	1058	823149
366	20230626	144400	8797535259	1081	1064	1098	1062	1651720
367	20230626	144300	7011259924	1067	1056	1091	1043	1628421
368	20230626	144200	5270465788	1056	1080	1089	1030	1136946
369	20230626	144100	4055667037	1062	1062	1062	1062	0
370	20230626	144000	4055667037	1062	989	1062	989	1630201
371	20230626	143900	2372713608	989	979	989	979	30315
372	20230626	143800	2342788199	979	978	979	978	3890
373	20230626	143700	2338981074	979	971	979	971	9925
374	20230626	143600	2329283165	975	975	975	974	807
375	20230626	143500	2328496350	976	971	976	969	50503
376	20230626	143400	2279317645	973	974	974	971	3330
377	20230626	143300	2276079481	974	968	974	968	1107
378	20230626	143200	2275007863	967	970	974	967	15868
379	20230626	143100	2259631034	969	973	974	969	16131
380	20230626	143000	2243960273	972	975	979	972	18666
381	20230626	142900	2225803793	972	979	979	972	22174
382	20230626	142800	2204213229	983	979	983	978	12175
383	20230626	142700	2192304481	983	983	983	976	9108
384	20230626	142600	2183404536	977	981	983	975	3102
385	20230626	142500	2180358652	975	974	982	974	19888
386	20230626	142400	2160945896	974	979	981	968	12124
387	20230626	142300	2149110595	979	987	987	941	55967
388	20230626	142200	2095316990	986	993	993	986	8673
389	20230626	142100	2086742882	990	993	994	990	26510
390	20230626	142000	2060477847	995	992	998	991	33816
391	20230626	141900	2026853793	991	994	995	990	18434
392	20230626	141800	2008563850	995	993	999	987	50930
393	20230626	141700	1957976518	993	994	998	987	38760
394	20230626	141600	1919465010	987	980	996	976	53549
395	20230626	141500	1866574518	980	987	987	980	9825
396	20230626	141400	1856924873	986	987	991	981	33789
397	20230626	141300	1823616086	986	984	997	984	43579
398	20230626	141200	1780428895	984	990	999	980	142755
399	20230626	141100	1638581916	990	971	990	970	94386
400	20230626	141000	1545622554	971	970	979	970	23248
401	20230626	140900	1523021937	971	964	971	963	65167
402	20230626	140800	1459959864	958	953	965	953	38640
403	20230626	140700	1422937184	953	949	953	947	539
404	20230626	140600	1422426260	951	952	952	950	4261
405	20230626	140500	1418374410	947	954	955	947	3576
406	20230626	140400	1414975358	954	954	954	954	1
407	20230626	140300	1414974404	952	952	952	952	262
408	20230626	140200	1414724980	952	952	952	947	4004
409	20230626	140100	1410933181	947	951	952	946	2068
410	20230626	140000	1408968776	956	950	956	950	6319
411	20230626	135900	1402959283	949	951	951	943	14929
412	20230626	135800	1388824215	951	943	951	943	15938
413	20230626	135700	1373715497	943	944	945	942	10754
414	20230626	135600	1363566075	944	944	944	943	504
415	20230626	135500	1363090799	943	942	943	942	1978
416	20230626	135400	1361226713	943	943	943	942	1381
417	20230626	135300	1359925659	943	942	943	941	2715
418	20230626	135200	1357370841	943	941	943	939	33699
419	20230626	135100	1325690289	941	940	943	940	2993
420	20230626	135000	1322874693	941	941	941	940	10792
421	20230626	134900	1312719932	941	943	943	941	202
422	20230626	134800	1312529449	943	940	944	940	5753
423	20230626	134700	1307110361	940	941	942	939	3591
424	20230626	134600	1303731794	941	942	942	939	20781
425	20230626	134500	1284193238	942	941	942	941	5540
426	20230626	134400	1278979095	942	944	945	942	22230
427	20230626	134300	1258022704	944	943	944	942	12438
428	20230626	134200	1246303902	943	943	944	942	432
429	20230626	134100	1245896573	943	941	943	941	1232
430	20230626	134000	1244735513	942	943	944	942	7401
431	20230626	133900	1237763630	944	944	944	942	3694
432	20230626	133800	1234283016	945	946	946	941	17437
433	20230626	133700	1217809958	945	943	945	943	4112
434	20230626	133600	1213926956	943	939	943	939	12258
435	20230626	133500	1202396443	940	943	943	939	10052
436	20230626	133400	1192949879	943	940	945	940	21930
437	20230626	133300	1172266299	945	947	950	939	50039
438	20230626	133200	1125034437	947	947	949	947	4434
439	20230626	133100	1120829586	947	946	947	944	1326
440	20230626	133000	1119576217	946	946	946	939	28914
441	20230626	132900	1092370534	945	945	945	945	201
442	20230626	132800	1092180589	946	947	947	944	11132
443	20230626	132700	1081665966	948	948	948	948	0
444	20230626	132600	1081665966	948	948	948	948	10
445	20230626	132500	1081656486	948	948	948	948	1
446	20230626	132400	1081655538	947	948	948	947	1623
447	20230626	132300	1080118458	948	949	949	948	501
448	20230626	132200	1079643010	948	951	951	948	10684
449	20230626	132100	1069505112	951	951	951	951	115
450	20230626	132000	1069395747	953	953	953	953	1
451	20230626	131900	1069394794	953	953	953	953	0
452	20230626	131800	1069394794	953	953	953	953	181
453	20230626	131700	1069222301	953	954	954	953	201
454	20230626	131600	1069030747	956	956	956	956	0
455	20230626	131500	1069030747	956	955	956	955	7
456	20230626	131400	1069024061	955	954	955	954	493
457	20230626	131300	1068553509	954	953	954	953	2062
458	20230626	131200	1066587467	955	949	955	949	5124
459	20230626	131100	1061724355	956	956	956	956	0
460	20230626	131000	1061724355	956	953	956	953	3894
461	20230626	130900	1058005771	955	952	955	952	7770
462	20230626	130800	1050594108	952	951	952	951	10
463	20230626	130700	1050584597	952	951	952	951	13
464	20230626	130600	1050572232	952	951	952	949	245
465	20230626	130500	1050339635	952	951	952	951	60
466	20230626	130400	1050282572	951	951	951	951	1061
467	20230626	130300	1049273561	952	951	952	951	111
468	20230626	130200	1049167998	952	952	952	952	200
469	20230626	130100	1048977598	952	952	952	952	0
470	20230626	130000	1048977598	952	952	952	952	0
471	20230626	125900	1048977598	952	952	952	952	1
472	20230626	125800	1048976646	952	952	952	952	0
473	20230626	125700	1048976646	952	952	952	952	0
474	20230626	125600	1048976646	952	952	952	952	6
475	20230626	125500	1048970934	952	950	952	949	2229
476	20230626	125400	1046854598	952	952	952	952	0
477	20230626	125300	1046854598	952	951	952	950	354
478	20230626	125200	1046517921	951	951	951	951	1
479	20230626	125100	1046516970	951	951	951	951	0
480	20230626	125000	1046516970	951	950	952	950	13
481	20230626	124900	1046504615	952	952	952	952	0
482	20230626	124800	1046504615	952	948	952	948	1254
483	20230626	124700	1045315796	952	949	952	949	19
484	20230626	124600	1045297758	952	950	952	950	151
485	20230626	124500	1045154291	950	950	950	950	5
486	20230626	124400	1045149541	950	948	950	945	2813
487	20230626	124300	1042477268	952	948	952	948	2000
488	20230626	124200	1040573628	948	949	949	948	380
489	20230626	124100	1040213167	948	947	948	947	3254
490	20230626	124000	1037128447	947	944	947	944	1423
491	20230626	123900	1035782144	944	944	944	944	0
492	20230626	123800	1035782144	944	944	944	943	1335
493	20230626	123700	1034523139	943	943	943	943	50
494	20230626	123600	1034475989	943	943	943	943	0
495	20230626	123500	1034475989	943	943	943	943	415
496	20230626	123400	1034084644	943	943	943	943	2
497	20230626	123300	1034082758	943	943	943	943	54
498	20230626	123200	1034031836	943	943	943	943	0
499	20230626	123100	1034031836	943	942	943	942	304
500	20230626	123000	1033745464	942	942	942	942	1
501	20230626	122900	1033744522	943	943	943	943	0
502	20230626	122800	1033744522	943	942	943	942	820
503	20230626	122700	1032971317	941	941	941	941	7
504	20230626	122600	1032964730	941	941	941	941	20
505	20230626	122500	1032945910	946	945	946	945	3500
506	20230626	122400	1029634960	946	946	946	946	0
507	20230626	122300	1029634960	946	942	946	942	2050
508	20230626	122200	1027696329	941	941	941	941	180
509	20230626	122100	1027526949	941	940	941	940	850
510	20230626	122000	1026727148	940	940	940	939	1026
511	20230626	121900	1025763708	940	938	940	938	90
512	20230626	121800	1025679280	938	939	940	938	2250
513	20230626	121700	1023568606	939	940	940	939	104
514	20230626	121600	1023470850	940	940	940	940	0
515	20230626	121500	1023470850	940	940	940	940	262
516	20230626	121400	1023224570	940	939	940	939	886
517	20230626	121300	1022392208	939	939	939	939	0
518	20230626	121200	1022392208	939	939	939	939	156
519	20230626	121100	1022245724	939	939	940	939	1066
520	20230626	121000	1021243750	940	939	940	939	564
521	20230626	120900	1020714153	938	938	938	938	230
522	20230626	120800	1020498413	937	938	939	937	861
523	20230626	120700	1019691476	938	939	940	936	5366
524	20230626	120600	1014659103	939	941	943	939	6888
525	20230626	120500	1008184121	946	944	947	940	4744
526	20230626	120400	1003716197	944	942	944	942	1387
527	20230626	120300	1002409435	942	949	949	942	1661
528	20230626	120200	1000842214	949	953	953	949	3
529	20230626	120100	1000839362	944	947	947	942	7723
530	20230626	120000	993548611	949	956	956	949	168
531	20230626	115900	993389159	956	945	956	945	4437
532	20230626	115800	989187906	945	950	950	945	963
533	20230626	115700	988276905	950	951	951	946	23808
534	20230626	115600	965675253	952	951	952	950	10106
535	20230626	115500	956065233	951	952	952	951	2000
536	20230626	115400	954162877	952	952	953	951	2122
537	20230626	115300	952144208	953	953	953	952	153
538	20230626	115200	951998449	952	958	958	952	2002
539	20230626	115100	950092353	952	952	952	952	0
540	20230626	115000	950092353	952	956	956	952	17359
541	20230626	114900	933549156	957	958	958	957	8186
542	20230626	114800	925712231	959	959	959	959	0
543	20230626	114700	925712231	959	959	959	959	0
544	20230626	114600	925712231	959	959	959	959	0
545	20230626	114500	925712231	959	959	959	959	0
546	20230626	114400	925712231	959	959	959	959	3
547	20230626	114300	925709354	958	958	958	958	21
548	20230626	114200	925689236	958	958	958	958	67
549	20230626	114100	925625050	958	958	958	958	0
550	20230626	114000	925625050	958	958	958	958	30
551	20230626	113900	925596310	957	957	957	957	0
552	20230626	113800	925596310	957	957	957	957	0
553	20230626	113700	925596310	957	957	957	957	0
554	20230626	113600	925596310	957	957	957	957	0
555	20230626	113500	925596310	957	957	957	957	1
556	20230626	113400	925595353	956	956	956	956	1304
557	20230626	113300	924348729	956	956	956	956	1000
558	20230626	113200	923392729	956	956	956	956	0
559	20230626	113100	923392729	956	956	956	956	0
560	20230626	113000	923392729	956	956	956	956	0
561	20230626	112900	923392729	956	956	956	956	341
562	20230626	112800	923066733	956	956	956	956	87
563	20230626	112700	922983561	956	956	956	956	0
564	20230626	112600	922983561	956	957	957	956	3003
565	20230626	112500	920111959	957	956	957	956	1838
566	20230626	112400	918352995	956	957	957	956	1690
567	20230626	112300	916736666	960	961	961	957	138
568	20230626	112200	916604095	961	961	961	961	39
569	20230626	112100	916566616	960	958	960	958	3009
570	20230626	112000	913679754	958	958	958	958	0
571	20230626	111900	913679754	958	957	958	955	1271
572	20230626	111800	912463958	957	958	958	957	598
573	20230626	111700	911891081	958	958	958	958	678
574	20230626	111600	911241557	957	957	957	957	5
575	20230626	111500	911236772	957	957	957	954	681
576	20230626	111400	910586702	957	957	957	957	7
577	20230626	111300	910580003	958	958	958	958	0
578	20230626	111200	910580003	958	958	958	958	10
579	20230626	111100	910570423	957	957	957	957	16
580	20230626	111000	910555111	955	955	955	955	0
581	20230626	110900	910555111	955	955	955	955	172
582	20230626	110800	910390851	955	954	955	954	254
583	20230626	110700	910148533	953	956	956	953	1910
584	20230626	110600	908324297	956	958	958	956	251
585	20230626	110500	908084339	958	958	958	958	105
586	20230626	110400	907983749	958	957	958	957	1022
587	20230626	110300	907005675	960	960	960	960	1000
588	20230626	110200	906045675	960	960	960	960	0
589	20230626	110100	906045675	960	956	960	952	3131
590	20230626	110000	903059490	956	956	956	956	0
591	20230626	105900	903059490	956	954	962	954	284
592	20230626	105800	902787976	963	954	963	954	1700
593	20230626	105700	901157825	953	950	953	950	3809
594	20230626	105600	897537676	950	954	954	950	6289
595	20230626	105500	891559517	954	954	954	954	7
596	20230626	105400	891552839	954	954	954	954	250
597	20230626	105300	891314339	954	954	954	953	2628
598	20230626	105200	888807327	954	954	954	954	2622
599	20230626	105100	886305939	954	954	954	954	55
600	20230626	105000	886253469	954	954	954	954	1546
601	20230626	104900	884778585	954	953	954	953	150
602	20230626	104800	884635495	954	954	954	954	500
603	20230626	104700	884158495	954	954	954	954	1
604	20230626	104600	884157541	950	951	951	950	184
605	20230626	104500	883982711	950	952	952	950	19743
606	20230626	104400	865222893	950	950	950	950	0
607	20230626	104300	865222893	950	951	951	950	1517
608	20230626	104200	863780239	951	950	951	950	1725
609	20230626	104100	862140233	950	955	955	950	16614
610	20230626	104000	846338823	955	955	955	955	0
611	20230626	103900	846338823	955	955	955	952	1673
612	20230626	103800	844744738	955	953	955	952	3693
613	20230626	103700	841226053	953	953	954	953	3188
614	20230626	103600	838187489	953	957	957	953	16120
615	20230626	103500	822790822	958	958	958	958	81
616	20230626	103400	822713224	956	956	956	956	1039
617	20230626	103300	821719940	958	957	958	957	862
618	20230626	103200	820895005	959	960	960	959	370
619	20230626	103100	820540170	960	959	960	959	534
620	20230626	103000	820027782	959	958	959	958	259
621	20230626	102900	819779613	958	958	958	958	1
622	20230626	102800	819778655	958	958	958	958	105
623	20230626	102700	819678065	958	958	958	958	1
624	20230626	102600	819677107	955	955	960	955	513
625	20230626	102500	819186053	956	956	957	956	302
626	20230626	102400	818897340	956	956	956	956	2519
627	20230626	102300	816489176	957	956	957	956	1021
628	20230626	102200	815512100	957	959	959	957	4150
629	20230626	102100	811536051	959	959	960	959	269
630	20230626	102000	811278078	959	959	960	959	1484
631	20230626	101900	809854919	959	959	959	955	3890
632	20230626	101800	806132849	959	960	960	958	4987
633	20230626	101700	801355197	960	958	962	958	1207
634	20230626	101600	800197885	958	963	963	958	14266
635	20230626	101500	786511648	963	964	964	961	1043
636	20230626	101400	785509315	961	964	964	961	6
637	20230626	101300	785503537	964	964	964	964	5
638	20230626	101200	785498717	964	963	964	963	1101
639	20230626	101100	784438353	963	959	964	959	2004
640	20230626	101000	782506508	964	958	964	958	1699
641	20230626	100900	780878846	959	965	965	959	28842
642	20230626	100800	753209172	965	964	965	964	2182
643	20230626	100700	751103559	964	964	964	964	100
644	20230626	100600	751007159	965	965	965	965	0
645	20230626	100500	751007159	965	964	965	964	2000
646	20230626	100400	749078137	965	965	965	964	256
647	20230626	100300	748831248	965	963	965	963	1600
648	20230626	100200	747288873	964	963	964	961	4109
649	20230626	100100	743332945	963	964	964	961	531
650	20230626	100000	742822450	964	964	964	964	52
651	20230626	095900	742772322	962	964	965	962	637
652	20230626	095800	742158479	964	964	964	964	1035
653	20230626	095700	741160739	966	962	966	961	341
654	20230626	095600	740832654	962	962	962	962	2
655	20230626	095500	740830730	967	967	967	967	0
656	20230626	095400	740830730	967	965	967	965	16
657	20230626	095300	740815267	965	962	965	962	154
658	20230626	095200	740666966	967	967	967	967	0
659	20230626	095100	740666966	967	967	967	967	3
660	20230626	095000	740664065	967	963	969	961	7887
661	20230626	094900	733082306	964	962	964	962	7591
662	20230626	094800	725778763	963	969	969	963	6219
663	20230626	094700	719781961	969	970	970	965	280
664	20230626	094600	719510407	970	970	970	965	4411
665	20230626	094500	715244481	967	968	970	967	14374
666	20230626	094400	701343309	970	970	970	970	12
667	20230626	094300	701331669	970	968	970	967	1200
668	20230626	094200	700170622	970	970	973	969	4149
669	20230626	094100	696140128	972	972	972	969	1431
670	20230626	094000	694750556	973	967	974	967	4135
671	20230626	093900	690733841	967	974	974	966	1049
672	20230626	093800	689720315	974	964	974	963	5172
673	20230626	093700	684713648	966	965	966	964	1613
674	20230626	093600	683157588	966	969	970	966	3062
675	20230626	093500	680197810	973	968	974	964	3759
676	20230626	093400	676558102	969	969	969	969	739
677	20230626	093300	675842011	969	960	969	959	14760
678	20230626	093200	661635039	962	962	962	960	21
679	20230626	093100	661614839	959	962	962	959	4199
680	20230626	093000	657583302	963	964	964	960	5377
681	20230626	092900	652405369	960	970	970	959	32954
682	20230626	092800	620619809	971	977	980	971	12495
683	20230626	092700	608434698	977	988	988	976	44311
684	20230626	092600	564950570	988	963	988	960	56789
685	20230626	092500	509868387	961	962	964	961	6373
686	20230626	092400	503735643	962	959	962	958	4007
687	20230626	092300	499890624	960	970	972	960	31672
688	20230626	092200	469348212	970	973	973	969	2972
689	20230626	092100	466463316	973	970	973	969	2837
690	20230626	092000	463708538	970	973	973	969	11525
691	20230626	091900	452531672	969	969	974	968	1476
692	20230626	091800	451100453	968	969	969	967	8121
693	20230626	091700	443240666	969	974	974	969	16689
694	20230626	091600	427027842	976	974	976	972	1599
695	20230626	091500	425472857	974	972	976	972	1758
696	20230626	091400	423760203	972	970	972	969	5943
697	20230626	091300	417998071	971	971	973	970	9830
698	20230626	091200	408453776	972	978	978	970	15985
699	20230626	091100	392896011	978	980	980	974	15907
700	20230626	091000	377375252	975	981	981	975	18577
701	20230626	090900	359224626	980	978	982	977	15940
702	20230626	090800	343646395	978	983	983	978	14688
703	20230626	090700	329241934	982	990	990	981	34678
704	20230626	090600	295022737	990	978	991	978	49184
705	20230626	090500	246517910	978	987	990	977	92004
706	20230626	090400	156043259	986	990	990	986	21453
707	20230626	090300	134853383	990	985	991	984	36453
708	20230626	090200	98815362	984	982	987	982	16020
709	20230626	090100	83067114	982	988	993	967	55279
710	20230626	090000	28647883	987	966	988	965	29401