KissMeData/118990/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	195200	5714118070	18650	18650	18650	18650	6997
3	20230629	195100	5714118070	18650	18650	18650	18650	0
4	20230629	195000	5714118070	18650	18650	18650	18650	0
5	20230629	194900	5714118070	18650	18650	18650	18650	0
6	20230629	194800	5714118070	18650	18650	18650	18650	0
7	20230629	194700	5714118070	18650	18650	18650	18650	0
8	20230629	194600	5714118070	18650	18650	18650	18650	0
9	20230629	194500	5714118070	18650	18650	18650	18650	0
10	20230629	194400	5714118070	18650	18650	18650	18650	0
11	20230629	194300	5714118070	18650	18650	18650	18650	0
12	20230629	194200	5714118070	18650	18650	18650	18650	0
13	20230629	194100	5714118070	18650	18650	18650	18650	0
14	20230629	194000	5714118070	18650	18650	18650	18650	0
15	20230629	193900	5714118070	18650	18650	18650	18650	0
16	20230629	193800	5714118070	18650	18650	18650	18650	0
17	20230629	193700	5714118070	18650	18650	18650	18650	0
18	20230629	193600	5714118070	18650	18650	18650	18650	0
19	20230629	193500	5714118070	18650	18650	18650	18650	0
20	20230629	193400	5714118070	18650	18650	18650	18650	0
21	20230629	193300	5714118070	18650	18650	18650	18650	0
22	20230629	193200	5714118070	18650	18650	18650	18650	0
23	20230629	193100	5714118070	18650	18650	18650	18650	0
24	20230629	193000	5714118070	18650	18650	18650	18650	0
25	20230629	192900	5714118070	18650	18650	18650	18650	0
26	20230629	192800	5714118070	18650	18650	18650	18650	0
27	20230629	192700	5714118070	18650	18650	18650	18650	0
28	20230629	192600	5714118070	18650	18650	18650	18650	0
29	20230629	192500	5714118070	18650	18650	18650	18650	0
30	20230629	192400	5714118070	18650	18650	18650	18650	0
31	20230629	192300	5714118070	18650	18650	18650	18650	0
32	20230629	192200	5714118070	18650	18650	18650	18650	6997
33	20230629	192100	5714118070	18650	18650	18650	18650	0
34	20230629	192000	5714118070	18650	18650	18650	18650	0
35	20230629	191900	5714118070	18650	18650	18650	18650	0
36	20230629	191800	5714118070	18650	18650	18650	18650	0
37	20230629	191700	5714118070	18650	18650	18650	18650	0
38	20230629	191600	5714118070	18650	18650	18650	18650	0
39	20230629	191500	5714118070	18650	18650	18650	18650	0
40	20230629	191400	5714118070	18650	18650	18650	18650	0
41	20230629	191300	5714118070	18650	18650	18650	18650	0
42	20230629	191200	5714118070	18650	18650	18650	18650	0
43	20230629	191100	5714118070	18650	18650	18650	18650	0
44	20230629	191000	5714118070	18650	18650	18650	18650	0
45	20230629	190900	5714118070	18650	18650	18650	18650	0
46	20230629	190800	5714118070	18650	18650	18650	18650	0
47	20230629	190700	5714118070	18650	18650	18650	18650	0
48	20230629	190600	5714118070	18650	18650	18650	18650	0
49	20230629	190500	5714118070	18650	18650	18650	18650	0
50	20230629	190400	5714118070	18650	18650	18650	18650	0
51	20230629	190300	5714118070	18650	18650	18650	18650	0
52	20230629	190200	5714118070	18650	18650	18650	18650	0
53	20230629	190100	5714118070	18650	18650	18650	18650	0
54	20230629	190000	5714118070	18650	18650	18650	18650	0
55	20230629	185900	5714118070	18650	18650	18650	18650	0
56	20230629	185800	5714118070	18650	18650	18650	18650	0
57	20230629	185700	5714118070	18650	18650	18650	18650	0
58	20230629	185600	5714118070	18650	18650	18650	18650	0
59	20230629	185500	5714118070	18650	18650	18650	18650	0
60	20230629	185400	5714118070	18650	18650	18650	18650	0
61	20230629	185300	5714118070	18650	18650	18650	18650	0
62	20230629	185200	5714118070	18650	18650	18650	18650	6997
63	20230629	185100	5714118070	18650	18650	18650	18650	0
64	20230629	185000	5714118070	18650	18650	18650	18650	0
65	20230629	184900	5714118070	18650	18650	18650	18650	0
66	20230629	184800	5714118070	18650	18650	18650	18650	0
67	20230629	184700	5714118070	18650	18650	18650	18650	0
68	20230629	184600	5714118070	18650	18650	18650	18650	0
69	20230629	184500	5714118070	18650	18650	18650	18650	0
70	20230629	184400	5714118070	18650	18650	18650	18650	0
71	20230629	184300	5714118070	18650	18650	18650	18650	0
72	20230629	184200	5714118070	18650	18650	18650	18650	0
73	20230629	184100	5714118070	18650	18650	18650	18650	0
74	20230629	184000	5714118070	18650	18650	18650	18650	0
75	20230629	183900	5714118070	18650	18650	18650	18650	0
76	20230629	183800	5714118070	18650	18650	18650	18650	0
77	20230629	183700	5714118070	18650	18650	18650	18650	0
78	20230629	183600	5714118070	18650	18650	18650	18650	0
79	20230629	183500	5714118070	18650	18650	18650	18650	0
80	20230629	183400	5714118070	18650	18650	18650	18650	0
81	20230629	183300	5714118070	18650	18650	18650	18650	0
82	20230629	183200	5714118070	18650	18650	18650	18650	0
83	20230629	183100	5714118070	18650	18650	18650	18650	0
84	20230629	183000	5714118070	18650	18650	18650	18650	0
85	20230629	182900	5714118070	18650	18650	18650	18650	0
86	20230629	182800	5714118070	18650	18650	18650	18650	0
87	20230629	182700	5714118070	18650	18650	18650	18650	0
88	20230629	182600	5714118070	18650	18650	18650	18650	0
89	20230629	182500	5714118070	18650	18650	18650	18650	0
90	20230629	182400	5714118070	18650	18650	18650	18650	0
91	20230629	182300	5714118070	18650	18650	18650	18650	0
92	20230629	182200	5714118070	18650	18650	18650	18650	6997
93	20230629	182100	5714118070	18650	18650	18650	18650	0
94	20230629	182000	5714118070	18650	18650	18650	18650	0
95	20230629	181900	5714118070	18650	18650	18650	18650	0
96	20230629	181800	5714118070	18650	18650	18650	18650	0
97	20230629	181700	5714118070	18650	18650	18650	18650	0
98	20230629	181600	5714118070	18650	18650	18650	18650	0
99	20230629	181500	5714118070	18650	18650	18650	18650	0
100	20230629	181400	5714118070	18650	18650	18650	18650	0
101	20230629	181300	5714118070	18650	18650	18650	18650	0
102	20230629	181200	5714118070	18650	18650	18650	18650	0
103	20230629	181100	5714118070	18650	18650	18650	18650	0
104	20230629	181000	5714118070	18650	18650	18650	18650	0
105	20230629	180900	5714118070	18650	18650	18650	18650	0
106	20230629	180800	5714118070	18650	18650	18650	18650	0
107	20230629	180700	5714118070	18650	18650	18650	18650	0
108	20230629	180600	5714118070	18650	18650	18650	18650	0
109	20230629	180500	5714118070	18650	18650	18650	18650	0
110	20230629	180400	5714118070	18650	18650	18650	18650	0
111	20230629	180300	5714118070	18650	18650	18650	18650	0
112	20230629	180200	5714118070	18650	18650	18650	18650	0
113	20230629	180100	5714118070	18650	18650	18650	18650	0
114	20230629	180000	5714118070	18650	18650	18650	18650	0
115	20230629	175900	5714118070	18650	18650	18650	18650	0
116	20230629	175800	5714118070	18650	18650	18650	18650	0
117	20230629	175700	5714118070	18650	18650	18650	18650	0
118	20230629	175600	5714118070	18650	18650	18650	18650	0
119	20230629	175500	5714118070	18650	18650	18650	18650	0
120	20230629	175400	5714118070	18650	18650	18650	18650	0
121	20230629	175300	5714118070	18650	18650	18650	18650	0
122	20230629	175200	5714118070	18650	18650	18650	18650	6997
123	20230629	175100	5714118070	18650	18650	18650	18650	0
124	20230629	175000	5714118070	18650	18650	18650	18650	0
125	20230629	174900	5714118070	18650	18650	18650	18650	0
126	20230629	174800	5714118070	18650	18650	18650	18650	0
127	20230629	174700	5714118070	18650	18650	18650	18650	0
128	20230629	174600	5714118070	18650	18650	18650	18650	0
129	20230629	174500	5714118070	18650	18650	18650	18650	0
130	20230629	174400	5714118070	18650	18650	18650	18650	0
131	20230629	174300	5714118070	18650	18650	18650	18650	0
132	20230629	174200	5714118070	18650	18650	18650	18650	0
133	20230629	174100	5714118070	18650	18650	18650	18650	0
134	20230629	174000	5714118070	18650	18650	18650	18650	0
135	20230629	173900	5714118070	18650	18650	18650	18650	0
136	20230629	173800	5714118070	18650	18650	18650	18650	0
137	20230629	173700	5714118070	18650	18650	18650	18650	0
138	20230629	173600	5714118070	18650	18650	18650	18650	0
139	20230629	173500	5714118070	18650	18650	18650	18650	0
140	20230629	173400	5714118070	18650	18650	18650	18650	0
141	20230629	173300	5714118070	18650	18650	18650	18650	0
142	20230629	173200	5714118070	18650	18650	18650	18650	0
143	20230629	173100	5714118070	18650	18650	18650	18650	0
144	20230629	173000	5714118070	18650	18650	18650	18650	0
145	20230629	172900	5714118070	18650	18650	18650	18650	0
146	20230629	172800	5714118070	18650	18650	18650	18650	0
147	20230629	172700	5714118070	18650	18650	18650	18650	0
148	20230629	172600	5714118070	18650	18650	18650	18650	0
149	20230629	172500	5714118070	18650	18650	18650	18650	0
150	20230629	172400	5714118070	18650	18650	18650	18650	0
151	20230629	172300	5714118070	18650	18650	18650	18650	0
152	20230629	172200	5714118070	18650	18650	18650	18650	6997
153	20230629	172100	5714118070	18650	18650	18650	18650	0
154	20230629	172000	5714118070	18650	18650	18650	18650	0
155	20230629	171900	5714118070	18650	18650	18650	18650	0
156	20230629	171800	5714118070	18650	18650	18650	18650	0
157	20230629	171700	5714118070	18650	18650	18650	18650	0
158	20230629	171600	5714118070	18650	18650	18650	18650	0
159	20230629	171500	5714118070	18650	18650	18650	18650	0
160	20230629	171400	5714118070	18650	18650	18650	18650	0
161	20230629	171300	5714118070	18650	18650	18650	18650	0
162	20230629	171200	5714118070	18650	18650	18650	18650	0
163	20230629	171100	5714118070	18650	18650	18650	18650	0
164	20230629	171000	5714118070	18650	18650	18650	18650	0
165	20230629	170900	5714118070	18650	18650	18650	18650	0
166	20230629	170800	5714118070	18650	18650	18650	18650	0
167	20230629	170700	5714118070	18650	18650	18650	18650	0
168	20230629	170600	5714118070	18650	18650	18650	18650	0
169	20230629	170500	5714118070	18650	18650	18650	18650	0
170	20230629	170400	5714118070	18650	18650	18650	18650	0
171	20230629	170300	5714118070	18650	18650	18650	18650	0
172	20230629	170200	5714118070	18650	18650	18650	18650	0
173	20230629	170100	5714118070	18650	18650	18650	18650	0
174	20230629	170000	5714118070	18650	18650	18650	18650	0
175	20230629	165900	5714118070	18650	18650	18650	18650	0
176	20230629	165800	5714118070	18650	18650	18650	18650	0
177	20230629	165700	5714118070	18650	18650	18650	18650	0
178	20230629	165600	5714118070	18650	18650	18650	18650	0
179	20230629	165500	5714118070	18650	18650	18650	18650	0
180	20230629	165400	5714118070	18650	18650	18650	18650	0
181	20230629	165300	5714118070	18650	18650	18650	18650	0
182	20230629	165200	5714118070	18650	18650	18650	18650	6997
183	20230629	165100	5714118070	18650	18650	18650	18650	0
184	20230629	165000	5714118070	18650	18650	18650	18650	0
185	20230629	164900	5714118070	18650	18650	18650	18650	0
186	20230629	164800	5714118070	18650	18650	18650	18650	0
187	20230629	164700	5714118070	18650	18650	18650	18650	0
188	20230629	164600	5714118070	18650	18650	18650	18650	0
189	20230629	164500	5714118070	18650	18650	18650	18650	0
190	20230629	164400	5714118070	18650	18650	18650	18650	0
191	20230629	164300	5714118070	18650	18650	18650	18650	0
192	20230629	164200	5714118070	18650	18650	18650	18650	0
193	20230629	164100	5714118070	18650	18650	18650	18650	0
194	20230629	164000	5714118070	18650	18650	18650	18650	0
195	20230629	163900	5714118070	18650	18650	18650	18650	0
196	20230629	163800	5714118070	18650	18650	18650	18650	0
197	20230629	163700	5714118070	18650	18650	18650	18650	0
198	20230629	163600	5714118070	18650	18650	18650	18650	0
199	20230629	163500	5714118070	18650	18650	18650	18650	0
200	20230629	163400	5714118070	18650	18650	18650	18650	0
201	20230629	163300	5714118070	18650	18650	18650	18650	0
202	20230629	163200	5714118070	18650	18650	18650	18650	0
203	20230629	163100	5714118070	18650	18650	18650	18650	0
204	20230629	163000	5714118070	18650	18650	18650	18650	0
205	20230629	162900	5714118070	18650	18650	18650	18650	0
206	20230629	162800	5714118070	18650	18650	18650	18650	0
207	20230629	162700	5714118070	18650	18650	18650	18650	0
208	20230629	162600	5714118070	18650	18650	18650	18650	0
209	20230629	162500	5714118070	18650	18650	18650	18650	0
210	20230629	162400	5714118070	18650	18650	18650	18650	0
211	20230629	162300	5714118070	18650	18650	18650	18650	0
212	20230629	162200	5714118070	18650	18650	18650	18650	6997
213	20230629	162100	5714118070	18650	18650	18650	18650	0
214	20230629	162000	5714118070	18650	18650	18650	18650	0
215	20230629	161900	5714118070	18650	18650	18650	18650	0
216	20230629	161800	5714118070	18650	18650	18650	18650	0
217	20230629	161700	5714118070	18650	18650	18650	18650	0
218	20230629	161600	5714118070	18650	18650	18650	18650	0
219	20230629	161500	5714118070	18650	18650	18650	18650	0
220	20230629	161400	5714118070	18650	18650	18650	18650	0
221	20230629	161300	5714118070	18650	18650	18650	18650	0
222	20230629	161200	5714118070	18650	18650	18650	18650	0
223	20230629	161100	5714118070	18650	18650	18650	18650	0
224	20230629	161000	5714118070	18650	18650	18650	18650	0
225	20230629	160900	5714118070	18650	18650	18650	18650	0
226	20230629	160800	5714118070	18650	18650	18650	18650	0
227	20230629	160700	5714118070	18650	18650	18650	18650	0
228	20230629	160600	5714118070	18650	18650	18650	18650	0
229	20230629	160500	5714118070	18650	18650	18650	18650	0
230	20230629	160400	5714118070	18650	18650	18650	18650	0
231	20230629	160300	5714118070	18650	18650	18650	18650	0
232	20230629	160200	5714118070	18650	18650	18650	18650	0
233	20230629	160100	5714118070	18650	18650	18650	18650	0
234	20230629	160000	5714118070	18650	18650	18650	18650	0
235	20230629	155900	5714118070	18650	18650	18650	18650	0
236	20230629	155800	5714118070	18650	18650	18650	18650	0
237	20230629	155700	5714118070	18650	18650	18650	18650	0
238	20230629	155600	5714118070	18650	18650	18650	18650	0
239	20230629	155500	5714118070	18650	18650	18650	18650	0
240	20230629	155400	5714118070	18650	18650	18650	18650	0
241	20230629	155300	5714118070	18650	18650	18650	18650	0
242	20230629	155200	5714118070	18650	18650	18650	18650	6997
243	20230629	155100	5714118070	18650	18650	18650	18650	0
244	20230629	155000	5714118070	18650	18650	18650	18650	0
245	20230629	154900	5714118070	18650	18650	18650	18650	0
246	20230629	154800	5714118070	18650	18650	18650	18650	0
247	20230629	154700	5714118070	18650	18650	18650	18650	0
248	20230629	154600	5714118070	18650	18650	18650	18650	0
249	20230629	154500	5714118070	18650	18650	18650	18650	0
250	20230629	154400	5714118070	18650	18650	18650	18650	0
251	20230629	154300	5714118070	18650	18650	18650	18650	0
252	20230629	154200	5714118070	18650	18650	18650	18650	0
253	20230629	154100	5714118070	18650	18650	18650	18650	0
254	20230629	154000	5714118070	18650	18650	18650	18650	0
255	20230629	153900	5714118070	18650	18650	18650	18650	0
256	20230629	153800	5714118070	18650	18650	18650	18650	0
257	20230629	153700	5714118070	18650	18650	18650	18650	0
258	20230629	153600	5714118070	18650	18650	18650	18650	0
259	20230629	153500	5714118070	18650	18650	18650	18650	0
260	20230629	153400	5714118070	18650	18650	18650	18650	0
261	20230629	153300	5714118070	18650	18650	18650	18650	0
262	20230629	153200	5714118070	18650	18650	18650	18650	0
263	20230629	153100	5714118070	18650	18650	18650	18650	0
264	20230629	153000	5714118070	18650	18650	18650	18650	6997
265	20230629	152900	5583624020	18670	18670	18670	18670	0
266	20230629	152800	5583624020	18670	18670	18670	18670	0
267	20230629	152700	5583624020	18670	18670	18670	18670	0
268	20230629	152600	5583624020	18670	18670	18670	18670	0
269	20230629	152500	5583624020	18670	18670	18670	18670	0
270	20230629	152400	5583624020	18670	18670	18670	18670	0
271	20230629	152300	5583624020	18670	18670	18670	18670	0
272	20230629	152200	5583624020	18670	18670	18670	18670	0
273	20230629	152100	5583624020	18670	18670	18670	18670	0
274	20230629	152000	5583624020	18670	18670	18670	18670	0
275	20230629	151900	5583624020	18670	18690	18690	18660	1416
276	20230629	151800	5557180620	18690	18660	18690	18650	1070
277	20230629	151700	5537222600	18660	18650	18660	18650	637
278	20230629	151600	5525336490	18660	18650	18660	18650	162
279	20230629	151500	5522314670	18660	18640	18660	18640	869
280	20230629	151400	5506111330	18640	18650	18650	18630	1276
281	20230629	151300	5482325510	18650	18650	18660	18640	424
282	20230629	151200	5474419420	18650	18650	18650	18640	100
283	20230629	151100	5472554680	18650	18660	18660	18650	296
284	20230629	151000	5467031750	18660	18650	18660	18640	1676
285	20230629	150900	5435783420	18660	18650	18660	18650	384
286	20230629	150800	5428620960	18640	18640	18640	18630	1401
287	20230629	150700	5402517320	18640	18650	18650	18640	2121
288	20230629	150600	5362972160	18650	18660	18660	18650	388
289	20230629	150500	5355735860	18660	18670	18670	18660	32
290	20230629	150400	5355138540	18670	18640	18670	18630	388
291	20230629	150300	5347906440	18640	18680	18680	18640	1432
292	20230629	150200	5321205880	18680	18650	18680	18650	2449
293	20230629	150100	5275527940	18650	18650	18660	18650	478
294	20230629	150000	5266612160	18650	18650	18650	18650	2053
295	20230629	145900	5228323710	18650	18630	18650	18630	2140
296	20230629	145800	5188449210	18630	18650	18650	18630	4801
297	20230629	145700	5098978060	18650	18650	18660	18650	4017
298	20230629	145600	5024060990	18660	18650	18670	18650	509
299	20230629	145500	5014563210	18650	18660	18670	18650	1572
300	20230629	145400	4985229360	18660	18670	18670	18660	308
301	20230629	145300	4979481750	18660	18660	18670	18660	1014
302	20230629	145200	4960559960	18660	18670	18670	18660	1164
303	20230629	145100	4938835350	18670	18670	18670	18660	534
304	20230629	145000	4928867870	18670	18660	18670	18660	228
305	20230629	144900	4924611720	18670	18660	18670	18660	211
306	20230629	144800	4920673940	18660	18670	18670	18660	157
307	20230629	144700	4917743820	18670	18670	18670	18670	360
308	20230629	144600	4911022620	18670	18680	18690	18670	351
309	20230629	144500	4904467550	18670	18670	18670	18670	285
310	20230629	144400	4899146600	18670	18700	18710	18670	499
311	20230629	144300	4889827190	18700	18700	18700	18700	81
312	20230629	144200	4888312490	18700	18670	18710	18670	695
313	20230629	144100	4875323850	18670	18660	18670	18660	606
314	20230629	144000	4864015880	18660	18670	18670	18660	1326
315	20230629	143900	4839265650	18680	18680	18690	18680	283
316	20230629	143800	4833979160	18690	18680	18690	18680	153
317	20230629	143700	4831121110	18680	18680	18680	18680	82
318	20230629	143600	4829589350	18680	18680	18680	18680	155
319	20230629	143500	4826693950	18680	18670	18680	18670	293
320	20230629	143400	4821221700	18680	18680	18690	18680	287
321	20230629	143300	4815860290	18690	18690	18690	18690	20
322	20230629	143200	4815486490	18680	18680	18680	18680	317
323	20230629	143100	4809564930	18680	18680	18680	18680	259
324	20230629	143000	4804726810	18680	18690	18690	18680	636
325	20230629	142900	4792843300	18700	18700	18700	18700	102
326	20230629	142800	4790935900	18700	18670	18700	18670	321
327	20230629	142700	4784939500	18670	18690	18690	18670	3126
328	20230629	142600	4726560120	18690	18700	18700	18690	94
329	20230629	142500	4724803100	18700	18690	18700	18690	407
330	20230629	142400	4717195750	18690	18690	18690	18680	154
331	20230629	142300	4714318530	18700	18700	18700	18700	763
332	20230629	142200	4700050430	18690	18690	18690	18690	458
333	20230629	142100	4691490410	18690	18690	18690	18690	760
334	20230629	142000	4677286010	18690	18690	18700	18690	309
335	20230629	141900	4671510280	18700	18690	18700	18690	238
336	20230629	141800	4667061440	18690	18670	18690	18650	414
337	20230629	141700	4659337120	18670	18660	18690	18650	1013
338	20230629	141600	4640433250	18660	18660	18660	18660	52
339	20230629	141500	4639462930	18660	18670	18670	18660	405
340	20230629	141400	4631904080	18670	18650	18670	18650	178
341	20230629	141300	4628582290	18660	18650	18660	18650	147
342	20230629	141200	4625840640	18650	18670	18670	18650	776
343	20230629	141100	4611360500	18660	18660	18660	18660	144
344	20230629	141000	4608673460	18660	18660	18660	18660	17
345	20230629	140900	4608356240	18650	18640	18650	18630	4731
346	20230629	140800	4520182470	18640	18640	18640	18640	1123
347	20230629	140700	4499249750	18640	18670	18670	18640	2462
348	20230629	140600	4453344060	18670	18660	18670	18650	524
349	20230629	140500	4443566160	18670	18670	18670	18660	236
350	20230629	140400	4439161740	18660	18670	18670	18660	1001
351	20230629	140300	4420474010	18660	18640	18690	18640	679
352	20230629	140200	4407810630	18630	18660	18660	18610	3629
353	20230629	140100	4340187380	18650	18690	18690	18650	5092
354	20230629	140000	4245149700	18690	18690	18700	18690	627
355	20230629	135900	4233430420	18690	18700	18700	18690	418
356	20230629	135800	4225615960	18700	18700	18700	18690	75
357	20230629	135700	4224213820	18690	18700	18710	18690	1777
358	20230629	135600	4190988370	18700	18710	18710	18700	5027
359	20230629	135500	4096963510	18710	18730	18730	18710	2758
360	20230629	135400	4045332010	18730	18730	18740	18730	789
361	20230629	135300	4030554010	18730	18740	18740	18730	1312
362	20230629	135200	4005974810	18740	18730	18740	18730	253
363	20230629	135100	4001235590	18730	18740	18740	18730	487
364	20230629	135000	3992110210	18740	18730	18740	18730	1023
365	20230629	134900	3972942240	18740	18740	18740	18740	869
366	20230629	134800	3956657180	18740	18740	18740	18730	41
367	20230629	134700	3955888940	18730	18750	18750	18730	330
368	20230629	134600	3949706390	18750	18740	18750	18740	764
369	20230629	134500	3935388720	18740	18750	18750	18740	270
370	20230629	134400	3930326320	18740	18750	18750	18740	280
371	20230629	134300	3925076620	18750	18750	18750	18750	181
372	20230629	134200	3921682870	18750	18760	18760	18750	120
373	20230629	134100	3919432770	18760	18750	18760	18750	1189
374	20230629	134000	3897135680	18750	18770	18770	18740	1381
375	20230629	133900	3871236370	18770	18750	18770	18740	708
376	20230629	133800	3857963160	18750	18740	18750	18740	626
377	20230629	133700	3846228960	18720	18720	18720	18710	1560
378	20230629	133600	3817026510	18720	18720	18720	18710	2409
379	20230629	133500	3771936710	18720	18720	18720	18710	3866
380	20230629	133400	3699584890	18720	18750	18750	18720	4251
381	20230629	133300	3619964350	18750	18750	18770	18750	2001
382	20230629	133200	3582441230	18750	18780	18780	18750	1297
383	20230629	133100	3558114460	18780	18780	18780	18770	1196
384	20230629	133000	3535663780	18780	18780	18780	18770	623
385	20230629	132900	3523966400	18780	18780	18790	18780	580
386	20230629	132800	3513073970	18790	18790	18790	18780	267
387	20230629	132700	3508057280	18790	18800	18800	18790	471
388	20230629	132600	3499207180	18800	18800	18800	18790	573
389	20230629	132500	3488437780	18800	18800	18800	18800	1213
390	20230629	132400	3465633380	18800	18810	18810	18800	1938
391	20230629	132300	3429198900	18810	18820	18820	18810	4151
392	20230629	132200	3351104890	18820	18840	18840	18820	1238
393	20230629	132100	3327796000	18840	18840	18840	18840	394
394	20230629	132000	3320373040	18830	18840	18840	18830	894
395	20230629	131900	3303535320	18840	18850	18850	18840	492
396	20230629	131800	3294264290	18850	18850	18850	18850	0
397	20230629	131700	3294264290	18850	18840	18850	18840	536
398	20230629	131600	3284166040	18840	18850	18860	18840	2039
399	20230629	131500	3245744960	18860	18850	18860	18850	174
400	20230629	131400	3242463720	18860	18860	18860	18860	63
401	20230629	131300	3241275540	18860	18870	18870	18850	53
402	20230629	131200	3240275840	18850	18890	18890	18850	3253
403	20230629	131100	3178945350	18870	18870	18870	18870	0
404	20230629	131000	3178945350	18870	18880	18880	18870	94
405	20230629	130900	3177171120	18870	18870	18870	18870	51
406	20230629	130800	3176208750	18870	18860	18870	18860	441
407	20230629	130700	3167888020	18860	18860	18860	18860	69
408	20230629	130600	3166586680	18870	18890	18890	18870	185
409	20230629	130500	3163095290	18870	18880	18880	18870	302
410	20230629	130400	3157396160	18890	18890	18890	18890	16
411	20230629	130300	3157093920	18890	18890	18890	18890	231
412	20230629	130200	3152730330	18890	18890	18890	18890	103
413	20230629	130100	3150784660	18890	18880	18890	18870	150
414	20230629	130000	3147952870	18880	18870	18880	18870	133
415	20230629	125900	3145443130	18880	18870	18890	18870	128
416	20230629	125800	3143026620	18860	18880	18880	18860	400
417	20230629	125700	3135481490	18880	18880	18880	18880	70
418	20230629	125600	3134159890	18860	18880	18880	18860	3217
419	20230629	125500	3073473670	18880	18880	18880	18880	151
420	20230629	125400	3070622790	18870	18870	18870	18870	42
421	20230629	125300	3069830250	18870	18880	18880	18870	754
422	20230629	125200	3055595440	18880	18920	18920	18880	674
423	20230629	125100	3042864240	18900	18920	18920	18900	705
424	20230629	125000	3029537740	18920	18920	18930	18900	382
425	20230629	124900	3022315410	18930	18900	18930	18900	412
426	20230629	124800	3014527440	18920	18910	18920	18910	877
427	20230629	124700	2997943080	18920	18930	18930	18920	722
428	20230629	124600	2984282780	18930	18920	18930	18920	21
429	20230629	124500	2983885260	18930	18930	18930	18930	109
430	20230629	124400	2981821890	18930	18940	18940	18930	401
431	20230629	124300	2974230310	18940	18940	18940	18940	1
432	20230629	124200	2974211370	18940	18930	18940	18930	42
433	20230629	124100	2973415980	18940	18940	18940	18940	30
434	20230629	124000	2972847780	18940	18940	18940	18940	123
435	20230629	123900	2970518160	18940	18930	18940	18930	132
436	20230629	123800	2968019210	18930	18930	18930	18930	59
437	20230629	123700	2966902340	18930	18930	18930	18930	41
438	20230629	123600	2966126210	18930	18930	18930	18920	38
439	20230629	123500	2965407230	18920	18940	18940	18920	16
440	20230629	123400	2965104390	18940	18940	18940	18930	164
441	20230629	123300	2961999250	18940	18940	18940	18930	106
442	20230629	123200	2959991620	18940	18940	18950	18930	1178
443	20230629	123100	2937671550	18930	18930	18930	18930	51
444	20230629	123000	2936706120	18920	18920	18930	18920	104
445	20230629	122900	2934737630	18920	18930	18930	18920	23
446	20230629	122800	2934302340	18930	18920	18930	18920	130
447	20230629	122700	2931841470	18930	18910	18930	18910	1093
448	20230629	122600	2911154060	18910	18900	18910	18900	28
449	20230629	122500	2910624780	18900	18900	18900	18900	1
450	20230629	122400	2910605880	18900	18890	18900	18890	441
451	20230629	122300	2902270990	18890	18900	18900	18890	9
452	20230629	122200	2902100950	18890	18890	18900	18890	162
453	20230629	122100	2899040350	18900	18900	18900	18900	89
454	20230629	122000	2897358250	18890	18890	18890	18890	101
455	20230629	121900	2895450360	18880	18900	18900	18880	333
456	20230629	121800	2889160640	18880	18900	18900	18880	266
457	20230629	121700	2884138400	18880	18880	18890	18880	462
458	20230629	121600	2875413150	18890	18880	18890	18880	26
459	20230629	121500	2874922220	18890	18890	18890	18890	21
460	20230629	121400	2874525530	18900	18890	18900	18880	162
461	20230629	121300	2871466860	18900	18870	18910	18870	435
462	20230629	121200	2863252100	18870	18860	18870	18860	236
463	20230629	121100	2858800780	18870	18870	18870	18860	105
464	20230629	121000	2856820100	18860	18870	18870	18860	261
465	20230629	120900	2851897420	18870	18860	18870	18860	21
466	20230629	120800	2851501250	18860	18850	18860	18850	258
467	20230629	120700	2846635760	18860	18860	18860	18850	571
468	20230629	120600	2835871360	18860	18850	18860	18850	230
469	20230629	120500	2831535840	18860	18860	18860	18850	651
470	20230629	120400	2819262450	18850	18860	18860	18850	195
471	20230629	120300	2815585620	18880	18900	18900	18850	173
472	20230629	120200	2812323770	18850	18850	18850	18840	741
473	20230629	120100	2798356090	18850	18890	18900	18850	7593
474	20230629	120000	2655097850	18900	18900	18910	18890	244
475	20230629	115900	2650486860	18910	18910	18910	18910	62
476	20230629	115800	2649314440	18910	18910	18910	18910	49
477	20230629	115700	2648387850	18910	18930	18930	18890	1879
478	20230629	115600	2612881490	18910	18910	18910	18910	608
479	20230629	115500	2601384210	18930	18920	18930	18910	521
480	20230629	115400	2591528640	18930	18940	18950	18930	758
481	20230629	115300	2577173430	18940	18990	18990	18940	526
482	20230629	115200	2567200520	18990	18990	18990	18990	339
483	20230629	115100	2560762910	18990	18990	18990	18990	356
484	20230629	115000	2554002470	19000	18970	19000	18950	459
485	20230629	114900	2545295790	18980	18950	18980	18940	139
486	20230629	114800	2542659290	18950	18940	18950	18940	600
487	20230629	114700	2531290860	18940	18950	18950	18940	80
488	20230629	114600	2529775030	18950	18950	18950	18950	2
489	20230629	114500	2529737130	18950	18940	18950	18940	168
490	20230629	114400	2526555060	18940	18910	18940	18910	758
491	20230629	114300	2512211620	18910	18910	18920	18910	412
492	20230629	114200	2504417330	18910	18920	18920	18910	328
493	20230629	114100	2498214700	18920	18910	18920	18910	50
494	20230629	114000	2497269170	18920	18920	18920	18920	89
495	20230629	113900	2495585290	18920	18920	18920	18920	8
496	20230629	113800	2495433930	18910	18910	18910	18910	0
497	20230629	113700	2495433930	18910	18910	18910	18910	268
498	20230629	113600	2490366050	18910	18910	18910	18910	956
499	20230629	113500	2472288090	18910	18910	18910	18900	371
500	20230629	113400	2465274410	18910	18900	18910	18900	942
501	20230629	113300	2447467960	18890	18890	18890	18890	294
502	20230629	113200	2441914300	18890	18900	18900	18890	230
503	20230629	113100	2437569300	18900	18900	18900	18900	657
504	20230629	113000	2425152000	18900	18890	18910	18890	588
505	20230629	112900	2414041290	18890	18900	18900	18890	469
506	20230629	112800	2405181870	18890	18890	18900	18890	141
507	20230629	112700	2402518350	18890	18890	18890	18880	610
508	20230629	112600	2390995590	18890	18900	18900	18890	1120
509	20230629	112500	2369835930	18900	18910	18910	18900	22
510	20230629	112400	2369420110	18920	18900	18920	18890	197
511	20230629	112300	2365697050	18900	18910	18920	18890	524
512	20230629	112200	2355794810	18910	18900	18910	18900	393
513	20230629	112100	2348363890	18900	18900	18900	18890	194
514	20230629	112000	2344699160	18900	18920	18920	18890	323
515	20230629	111900	2338593950	18920	18910	18920	18910	88
516	20230629	111800	2336929750	18910	18920	18920	18910	908
517	20230629	111700	2319757660	18920	18930	18930	18910	272
518	20230629	111600	2314613270	18910	18890	18920	18890	334
519	20230629	111500	2308298640	18890	18870	18890	18870	549
520	20230629	111400	2297938780	18870	18890	18890	18870	1482
521	20230629	111300	2269960150	18890	18900	18900	18880	426
522	20230629	111200	2261911770	18900	18940	18940	18900	4774
523	20230629	111100	2171655510	18920	18940	18950	18920	1485
524	20230629	111000	2143534790	18940	18950	18950	18940	192
525	20230629	110900	2139897610	18950	18960	18960	18940	1037
526	20230629	110800	2120246200	18960	18970	18980	18960	1620
527	20230629	110700	2089530710	18960	18980	18980	18960	740
528	20230629	110600	2075492160	18980	19000	19000	18980	1397
529	20230629	110500	2048974370	19000	19000	19010	18990	2026
530	20230629	110400	2010481650	19000	19010	19010	19000	3793
531	20230629	110300	1938389700	19020	19040	19040	19020	1818
532	20230629	110200	1903805920	19040	19050	19060	19040	2282
533	20230629	110100	1860336590	19060	19060	19070	19060	454
534	20230629	110000	1851683340	19070	19070	19070	19060	614
535	20230629	105900	1839979910	19070	19070	19070	19060	268
536	20230629	105800	1834869630	19070	19070	19070	19060	328
537	20230629	105700	1828617870	19070	19070	19070	19060	110
538	20230629	105600	1826520180	19060	19070	19070	19060	2487
539	20230629	105500	1779111500	19070	19070	19080	19070	187
540	20230629	105400	1775545300	19080	19070	19080	19060	1116
541	20230629	105300	1754272240	19070	19120	19120	19070	151
542	20230629	105200	1751392500	19060	19100	19120	19060	552
543	20230629	105100	1740863850	19120	19080	19120	19080	2015
544	20230629	105000	1702380580	19080	19070	19080	19060	319
545	20230629	104900	1696299830	19070	19090	19090	19070	1288
546	20230629	104800	1671721570	19080	19090	19090	19080	101
547	20230629	104700	1669793980	19090	19080	19100	19080	367
548	20230629	104600	1662789610	19080	19080	19080	19080	319
549	20230629	104500	1656703090	19080	19090	19090	19080	557
550	20230629	104400	1646071730	19100	19090	19100	19090	806
551	20230629	104300	1630685150	19100	19100	19100	19100	109
552	20230629	104200	1628603250	19100	19090	19100	19090	444
553	20230629	104100	1620124440	19100	19110	19110	19090	849
554	20230629	104000	1603913150	19120	19090	19120	19090	613
555	20230629	103900	1592195490	19110	19100	19110	19090	1487
556	20230629	103800	1563807270	19100	19110	19110	19100	2232
557	20230629	103700	1521174960	19110	19100	19120	19100	627
558	20230629	103600	1509198340	19110	19100	19120	19100	454
559	20230629	103500	1500523760	19100	19110	19110	19100	2041
560	20230629	103400	1461521250	19110	19110	19120	19110	698
561	20230629	103300	1448182400	19110	19120	19120	19110	238
562	20230629	103200	1443632400	19120	19140	19140	19120	677
563	20230629	103100	1430686530	19140	19140	19150	19140	1979
564	20230629	103000	1392808460	19140	19150	19150	19140	116
565	20230629	102900	1390588180	19150	19160	19160	19150	680
566	20230629	102800	1377566170	19150	19160	19160	19150	114
567	20230629	102700	1375382930	19160	19150	19160	19150	42
568	20230629	102600	1374578610	19150	19150	19150	19140	430
569	20230629	102500	1366345110	19150	19150	19150	19140	115
570	20230629	102400	1364142960	19160	19160	19160	19160	1
571	20230629	102300	1364123800	19160	19160	19160	19140	663
572	20230629	102200	1351432750	19160	19160	19160	19150	1091
573	20230629	102100	1330535850	19150	19140	19160	19130	2051
574	20230629	102000	1291266170	19150	19120	19150	19110	772
575	20230629	101900	1276505650	19110	19110	19120	19110	221
576	20230629	101800	1272282240	19120	19110	19120	19110	332
577	20230629	101700	1265937710	19110	19130	19130	19110	721
578	20230629	101600	1252157380	19120	19110	19120	19110	236
579	20230629	101500	1247647090	19110	19120	19120	19110	536
580	20230629	101400	1237404090	19120	19130	19130	19120	354
581	20230629	101300	1230634570	19130	19130	19130	19110	134
582	20230629	101200	1228072390	19110	19140	19140	19110	2171
583	20230629	101100	1186557570	19140	19150	19150	19140	296
584	20230629	101000	1180891970	19140	19130	19150	19130	162
585	20230629	100900	1177792150	19130	19140	19140	19130	543
586	20230629	100800	1167404520	19140	19150	19160	19140	85
587	20230629	100700	1165777160	19150	19150	19150	19130	985
588	20230629	100600	1146926300	19150	19170	19170	19150	31
589	20230629	100500	1146332460	19170	19150	19170	19150	62
590	20230629	100400	1145145140	19170	19170	19170	19140	61
591	20230629	100300	1143977270	19150	19170	19170	19150	110
592	20230629	100200	1141870670	19170	19140	19170	19140	71
593	20230629	100100	1140511580	19140	19170	19170	19140	121
594	20230629	100000	1138192610	19170	19130	19170	19130	152
595	20230629	095900	1135284290	19130	19150	19150	19130	463
596	20230629	095800	1126423040	19150	19160	19170	19150	160
597	20230629	095700	1123357970	19160	19140	19160	19140	117
598	20230629	095600	1121117620	19140	19140	19140	19120	174
599	20230629	095500	1117790390	19130	19130	19130	19120	323
600	20230629	095400	1111612370	19130	19140	19150	19130	693
601	20230629	095300	1098354250	19140	19150	19150	19140	136
602	20230629	095200	1095751190	19140	19130	19140	19130	699
603	20230629	095100	1082374320	19140	19130	19140	19130	63
604	20230629	095000	1081168950	19130	19120	19130	19120	370
605	20230629	094900	1074092510	19130	19130	19140	19120	821
606	20230629	094800	1058388280	19130	19130	19130	19120	131
607	20230629	094700	1055883260	19100	19120	19120	19100	2226
608	20230629	094600	1013351360	19120	19140	19140	19120	2117
609	20230629	094500	972866920	19130	19160	19160	19130	354
610	20230629	094400	966091570	19160	19160	19160	19160	300
611	20230629	094300	960343570	19160	19130	19160	19130	229
612	20230629	094200	955960640	19130	19150	19150	19130	403
613	20230629	094100	948247960	19140	19180	19180	19140	2162
614	20230629	094000	906830900	19170	19180	19180	19170	430
615	20230629	093900	898585470	19170	19180	19180	19170	782
616	20230629	093800	883589710	19180	19190	19190	19180	2026
617	20230629	093700	844729700	19190	19190	19190	19180	213
618	20230629	093600	840642240	19190	19200	19200	19180	1233
619	20230629	093500	816981070	19200	19200	19200	19200	114
620	20230629	093400	814792270	19200	19200	19200	19190	1038
621	20230629	093300	794866150	19200	19200	19200	19200	2
622	20230629	093200	794827750	19190	19190	19200	19190	237
623	20230629	093100	790279190	19190	19190	19200	19190	77
624	20230629	093000	788801540	19180	19190	19190	19180	63
625	20230629	092900	787592580	19180	19190	19200	19180	1176
626	20230629	092800	765020890	19220	19200	19220	19190	418
627	20230629	092700	756995260	19200	19200	19200	19190	396
628	20230629	092600	749392180	19200	19210	19210	19200	308
629	20230629	092500	743476810	19210	19200	19220	19200	239
630	20230629	092400	738885650	19200	19210	19210	19200	1808
631	20230629	092300	704171250	19200	19220	19220	19200	1392
632	20230629	092200	677427090	19230	19250	19250	19230	469
633	20230629	092100	668404150	19250	19250	19250	19240	706
634	20230629	092000	654819500	19250	19240	19250	19240	385
635	20230629	091900	647409600	19240	19240	19250	19240	456
636	20230629	091800	638635000	19250	19240	19250	19240	133
637	20230629	091700	636075850	19240	19260	19270	19240	906
638	20230629	091600	618633780	19260	19270	19270	19260	1036
639	20230629	091500	598670660	19270	19280	19280	19270	197
640	20230629	091400	594872520	19270	19260	19280	19250	616
641	20230629	091300	583010610	19260	19250	19260	19220	534
642	20230629	091200	572741050	19260	19280	19290	19240	496
643	20230629	091100	563178790	19280	19220	19300	19210	867
644	20230629	091000	546489530	19210	19210	19250	19200	668
645	20230629	090900	533657050	19200	19260	19260	19200	3771
646	20230629	090800	461133620	19260	19270	19270	19260	489
647	20230629	090700	451713840	19320	19310	19330	19250	6631
648	20230629	090600	323706750	19310	19320	19320	19310	1421
649	20230629	090500	296253060	19320	19320	19330	19310	2784
650	20230629	090400	242472090	19320	19320	19330	19290	2841
651	20230629	090300	187622020	19320	19300	19320	19270	2903
652	20230629	090200	131577190	19300	19240	19300	19240	2546
653	20230629	090100	82485510	19230	19280	19290	19230	1181
654	20230629	090000	59760580	19290	19300	19310	19250	2420