KissMeData/235980/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	201900	1808238450	19030	19030	19030	19030	1150
3	20230627	201800	1808238450	19030	19030	19030	19030	0
4	20230627	201700	1808238450	19030	19030	19030	19030	0
5	20230627	201600	1808238450	19030	19030	19030	19030	0
6	20230627	201500	1808238450	19030	19030	19030	19030	0
7	20230627	201400	1808238450	19030	19030	19030	19030	0
8	20230627	201300	1808238450	19030	19030	19030	19030	0
9	20230627	201200	1808238450	19030	19030	19030	19030	0
10	20230627	201100	1808238450	19030	19030	19030	19030	0
11	20230627	201000	1808238450	19030	19030	19030	19030	0
12	20230627	200900	1808238450	19030	19030	19030	19030	0
13	20230627	200800	1808238450	19030	19030	19030	19030	0
14	20230627	200700	1808238450	19030	19030	19030	19030	0
15	20230627	200600	1808238450	19030	19030	19030	19030	0
16	20230627	200500	1808238450	19030	19030	19030	19030	0
17	20230627	200400	1808238450	19030	19030	19030	19030	0
18	20230627	200300	1808238450	19030	19030	19030	19030	0
19	20230627	200200	1808238450	19030	19030	19030	19030	0
20	20230627	200100	1808238450	19030	19030	19030	19030	0
21	20230627	200000	1808238450	19030	19030	19030	19030	0
22	20230627	195900	1808238450	19030	19030	19030	19030	0
23	20230627	195800	1808238450	19030	19030	19030	19030	0
24	20230627	195700	1808238450	19030	19030	19030	19030	0
25	20230627	195600	1808238450	19030	19030	19030	19030	0
26	20230627	195500	1808238450	19030	19030	19030	19030	0
27	20230627	195400	1808238450	19030	19030	19030	19030	0
28	20230627	195300	1808238450	19030	19030	19030	19030	0
29	20230627	195200	1808238450	19030	19030	19030	19030	0
30	20230627	195100	1808238450	19030	19030	19030	19030	0
31	20230627	195000	1808238450	19030	19030	19030	19030	0
32	20230627	194900	1808238450	19030	19030	19030	19030	1150
33	20230627	194800	1808238450	19030	19030	19030	19030	0
34	20230627	194700	1808238450	19030	19030	19030	19030	0
35	20230627	194600	1808238450	19030	19030	19030	19030	0
36	20230627	194500	1808238450	19030	19030	19030	19030	0
37	20230627	194400	1808238450	19030	19030	19030	19030	0
38	20230627	194300	1808238450	19030	19030	19030	19030	0
39	20230627	194200	1808238450	19030	19030	19030	19030	0
40	20230627	194100	1808238450	19030	19030	19030	19030	0
41	20230627	194000	1808238450	19030	19030	19030	19030	0
42	20230627	193900	1808238450	19030	19030	19030	19030	0
43	20230627	193800	1808238450	19030	19030	19030	19030	0
44	20230627	193700	1808238450	19030	19030	19030	19030	0
45	20230627	193600	1808238450	19030	19030	19030	19030	0
46	20230627	193500	1808238450	19030	19030	19030	19030	0
47	20230627	193400	1808238450	19030	19030	19030	19030	0
48	20230627	193300	1808238450	19030	19030	19030	19030	0
49	20230627	193200	1808238450	19030	19030	19030	19030	0
50	20230627	193100	1808238450	19030	19030	19030	19030	0
51	20230627	193000	1808238450	19030	19030	19030	19030	0
52	20230627	192900	1808238450	19030	19030	19030	19030	0
53	20230627	192800	1808238450	19030	19030	19030	19030	0
54	20230627	192700	1808238450	19030	19030	19030	19030	0
55	20230627	192600	1808238450	19030	19030	19030	19030	0
56	20230627	192500	1808238450	19030	19030	19030	19030	0
57	20230627	192400	1808238450	19030	19030	19030	19030	0
58	20230627	192300	1808238450	19030	19030	19030	19030	0
59	20230627	192200	1808238450	19030	19030	19030	19030	0
60	20230627	192100	1808238450	19030	19030	19030	19030	0
61	20230627	192000	1808238450	19030	19030	19030	19030	0
62	20230627	191900	1808238450	19030	19030	19030	19030	1150
63	20230627	191800	1808238450	19030	19030	19030	19030	0
64	20230627	191700	1808238450	19030	19030	19030	19030	0
65	20230627	191600	1808238450	19030	19030	19030	19030	0
66	20230627	191500	1808238450	19030	19030	19030	19030	0
67	20230627	191400	1808238450	19030	19030	19030	19030	0
68	20230627	191300	1808238450	19030	19030	19030	19030	0
69	20230627	191200	1808238450	19030	19030	19030	19030	0
70	20230627	191100	1808238450	19030	19030	19030	19030	0
71	20230627	191000	1808238450	19030	19030	19030	19030	0
72	20230627	190900	1808238450	19030	19030	19030	19030	0
73	20230627	190800	1808238450	19030	19030	19030	19030	0
74	20230627	190700	1808238450	19030	19030	19030	19030	0
75	20230627	190600	1808238450	19030	19030	19030	19030	0
76	20230627	190500	1808238450	19030	19030	19030	19030	0
77	20230627	190400	1808238450	19030	19030	19030	19030	0
78	20230627	190300	1808238450	19030	19030	19030	19030	0
79	20230627	190200	1808238450	19030	19030	19030	19030	0
80	20230627	190100	1808238450	19030	19030	19030	19030	0
81	20230627	190000	1808238450	19030	19030	19030	19030	0
82	20230627	185900	1808238450	19030	19030	19030	19030	0
83	20230627	185800	1808238450	19030	19030	19030	19030	0
84	20230627	185700	1808238450	19030	19030	19030	19030	0
85	20230627	185600	1808238450	19030	19030	19030	19030	0
86	20230627	185500	1808238450	19030	19030	19030	19030	0
87	20230627	185400	1808238450	19030	19030	19030	19030	0
88	20230627	185300	1808238450	19030	19030	19030	19030	0
89	20230627	185200	1808238450	19030	19030	19030	19030	0
90	20230627	185100	1808238450	19030	19030	19030	19030	0
91	20230627	185000	1808238450	19030	19030	19030	19030	0
92	20230627	184900	1808238450	19030	19030	19030	19030	1150
93	20230627	184800	1808238450	19030	19030	19030	19030	0
94	20230627	184700	1808238450	19030	19030	19030	19030	0
95	20230627	184600	1808238450	19030	19030	19030	19030	0
96	20230627	184500	1808238450	19030	19030	19030	19030	0
97	20230627	184400	1808238450	19030	19030	19030	19030	0
98	20230627	184300	1808238450	19030	19030	19030	19030	0
99	20230627	184200	1808238450	19030	19030	19030	19030	0
100	20230627	184100	1808238450	19030	19030	19030	19030	0
101	20230627	184000	1808238450	19030	19030	19030	19030	0
102	20230627	183900	1808238450	19030	19030	19030	19030	0
103	20230627	183800	1808238450	19030	19030	19030	19030	0
104	20230627	183700	1808238450	19030	19030	19030	19030	0
105	20230627	183600	1808238450	19030	19030	19030	19030	0
106	20230627	183500	1808238450	19030	19030	19030	19030	0
107	20230627	183400	1808238450	19030	19030	19030	19030	0
108	20230627	183300	1808238450	19030	19030	19030	19030	0
109	20230627	183200	1808238450	19030	19030	19030	19030	0
110	20230627	183100	1808238450	19030	19030	19030	19030	0
111	20230627	183000	1808238450	19030	19030	19030	19030	0
112	20230627	182900	1808238450	19030	19030	19030	19030	0
113	20230627	182800	1808238450	19030	19030	19030	19030	0
114	20230627	182700	1808238450	19030	19030	19030	19030	0
115	20230627	182600	1808238450	19030	19030	19030	19030	0
116	20230627	182500	1808238450	19030	19030	19030	19030	0
117	20230627	182400	1808238450	19030	19030	19030	19030	0
118	20230627	182300	1808238450	19030	19030	19030	19030	0
119	20230627	182200	1808238450	19030	19030	19030	19030	0
120	20230627	182100	1808238450	19030	19030	19030	19030	0
121	20230627	182000	1808238450	19030	19030	19030	19030	0
122	20230627	181900	1808238450	19030	19030	19030	19030	1150
123	20230627	181800	1808238450	19030	19030	19030	19030	0
124	20230627	181700	1808238450	19030	19030	19030	19030	0
125	20230627	181600	1808238450	19030	19030	19030	19030	0
126	20230627	181500	1808238450	19030	19030	19030	19030	0
127	20230627	181400	1808238450	19030	19030	19030	19030	0
128	20230627	181300	1808238450	19030	19030	19030	19030	0
129	20230627	181200	1808238450	19030	19030	19030	19030	0
130	20230627	181100	1808238450	19030	19030	19030	19030	0
131	20230627	181000	1808238450	19030	19030	19030	19030	0
132	20230627	180900	1808238450	19030	19030	19030	19030	0
133	20230627	180800	1808238450	19030	19030	19030	19030	0
134	20230627	180700	1808238450	19030	19030	19030	19030	0
135	20230627	180600	1808238450	19030	19030	19030	19030	0
136	20230627	180500	1808238450	19030	19030	19030	19030	0
137	20230627	180400	1808238450	19030	19030	19030	19030	0
138	20230627	180300	1808238450	19030	19030	19030	19030	0
139	20230627	180200	1808238450	19030	19030	19030	19030	0
140	20230627	180100	1808238450	19030	19030	19030	19030	0
141	20230627	180000	1808238450	19030	19030	19030	19030	0
142	20230627	175900	1808238450	19030	19030	19030	19030	0
143	20230627	175800	1808238450	19030	19030	19030	19030	0
144	20230627	175700	1808238450	19030	19030	19030	19030	0
145	20230627	175600	1808238450	19030	19030	19030	19030	0
146	20230627	175500	1808238450	19030	19030	19030	19030	0
147	20230627	175400	1808238450	19030	19030	19030	19030	0
148	20230627	175300	1808238450	19030	19030	19030	19030	0
149	20230627	175200	1808238450	19030	19030	19030	19030	0
150	20230627	175100	1808238450	19030	19030	19030	19030	0
151	20230627	175000	1808238450	19030	19030	19030	19030	0
152	20230627	174900	1808238450	19030	19030	19030	19030	1150
153	20230627	174800	1808238450	19030	19030	19030	19030	0
154	20230627	174700	1808238450	19030	19030	19030	19030	0
155	20230627	174600	1808238450	19030	19030	19030	19030	0
156	20230627	174500	1808238450	19030	19030	19030	19030	0
157	20230627	174400	1808238450	19030	19030	19030	19030	0
158	20230627	174300	1808238450	19030	19030	19030	19030	0
159	20230627	174200	1808238450	19030	19030	19030	19030	0
160	20230627	174100	1808238450	19030	19030	19030	19030	0
161	20230627	174000	1808238450	19030	19030	19030	19030	0
162	20230627	173900	1808238450	19030	19030	19030	19030	0
163	20230627	173800	1808238450	19030	19030	19030	19030	0
164	20230627	173700	1808238450	19030	19030	19030	19030	0
165	20230627	173600	1808238450	19030	19030	19030	19030	0
166	20230627	173500	1808238450	19030	19030	19030	19030	0
167	20230627	173400	1808238450	19030	19030	19030	19030	0
168	20230627	173300	1808238450	19030	19030	19030	19030	0
169	20230627	173200	1808238450	19030	19030	19030	19030	0
170	20230627	173100	1808238450	19030	19030	19030	19030	0
171	20230627	173000	1808238450	19030	19030	19030	19030	0
172	20230627	172900	1808238450	19030	19030	19030	19030	0
173	20230627	172800	1808238450	19030	19030	19030	19030	0
174	20230627	172700	1808238450	19030	19030	19030	19030	0
175	20230627	172600	1808238450	19030	19030	19030	19030	0
176	20230627	172500	1808238450	19030	19030	19030	19030	0
177	20230627	172400	1808238450	19030	19030	19030	19030	0
178	20230627	172300	1808238450	19030	19030	19030	19030	0
179	20230627	172200	1808238450	19030	19030	19030	19030	0
180	20230627	172100	1808238450	19030	19030	19030	19030	0
181	20230627	172000	1808238450	19030	19030	19030	19030	0
182	20230627	171900	1808238450	19030	19030	19030	19030	1150
183	20230627	171800	1808238450	19030	19030	19030	19030	0
184	20230627	171700	1808238450	19030	19030	19030	19030	0
185	20230627	171600	1808238450	19030	19030	19030	19030	0
186	20230627	171500	1808238450	19030	19030	19030	19030	0
187	20230627	171400	1808238450	19030	19030	19030	19030	0
188	20230627	171300	1808238450	19030	19030	19030	19030	0
189	20230627	171200	1808238450	19030	19030	19030	19030	0
190	20230627	171100	1808238450	19030	19030	19030	19030	0
191	20230627	171000	1808238450	19030	19030	19030	19030	0
192	20230627	170900	1808238450	19030	19030	19030	19030	0
193	20230627	170800	1808238450	19030	19030	19030	19030	0
194	20230627	170700	1808238450	19030	19030	19030	19030	0
195	20230627	170600	1808238450	19030	19030	19030	19030	0
196	20230627	170500	1808238450	19030	19030	19030	19030	0
197	20230627	170400	1808238450	19030	19030	19030	19030	0
198	20230627	170300	1808238450	19030	19030	19030	19030	0
199	20230627	170200	1808238450	19030	19030	19030	19030	0
200	20230627	170100	1808238450	19030	19030	19030	19030	0
201	20230627	170000	1808238450	19030	19030	19030	19030	0
202	20230627	165900	1808238450	19030	19030	19030	19030	0
203	20230627	165800	1808238450	19030	19030	19030	19030	0
204	20230627	165700	1808238450	19030	19030	19030	19030	0
205	20230627	165600	1808238450	19030	19030	19030	19030	0
206	20230627	165500	1808238450	19030	19030	19030	19030	0
207	20230627	165400	1808238450	19030	19030	19030	19030	0
208	20230627	165300	1808238450	19030	19030	19030	19030	0
209	20230627	165200	1808238450	19030	19030	19030	19030	0
210	20230627	165100	1808238450	19030	19030	19030	19030	0
211	20230627	165000	1808238450	19030	19030	19030	19030	0
212	20230627	164900	1808238450	19030	19030	19030	19030	1150
213	20230627	164800	1808238450	19030	19030	19030	19030	0
214	20230627	164700	1808238450	19030	19030	19030	19030	0
215	20230627	164600	1808238450	19030	19030	19030	19030	0
216	20230627	164500	1808238450	19030	19030	19030	19030	0
217	20230627	164400	1808238450	19030	19030	19030	19030	0
218	20230627	164300	1808238450	19030	19030	19030	19030	0
219	20230627	164200	1808238450	19030	19030	19030	19030	0
220	20230627	164100	1808238450	19030	19030	19030	19030	0
221	20230627	164000	1808238450	19030	19030	19030	19030	0
222	20230627	163900	1808238450	19030	19030	19030	19030	0
223	20230627	163800	1808238450	19030	19030	19030	19030	0
224	20230627	163700	1808238450	19030	19030	19030	19030	0
225	20230627	163600	1808238450	19030	19030	19030	19030	0
226	20230627	163500	1808238450	19030	19030	19030	19030	0
227	20230627	163400	1808238450	19030	19030	19030	19030	0
228	20230627	163300	1808238450	19030	19030	19030	19030	0
229	20230627	163200	1808238450	19030	19030	19030	19030	0
230	20230627	163100	1808238450	19030	19030	19030	19030	0
231	20230627	163000	1808238450	19030	19030	19030	19030	0
232	20230627	162900	1808238450	19030	19030	19030	19030	0
233	20230627	162800	1808238450	19030	19030	19030	19030	0
234	20230627	162700	1808238450	19030	19030	19030	19030	0
235	20230627	162600	1808238450	19030	19030	19030	19030	0
236	20230627	162500	1808238450	19030	19030	19030	19030	0
237	20230627	162400	1808238450	19030	19030	19030	19030	0
238	20230627	162300	1808238450	19030	19030	19030	19030	0
239	20230627	162200	1808238450	19030	19030	19030	19030	0
240	20230627	162100	1808238450	19030	19030	19030	19030	0
241	20230627	162000	1808238450	19030	19030	19030	19030	0
242	20230627	161900	1808238450	19030	19030	19030	19030	1150
243	20230627	161800	1808238450	19030	19030	19030	19030	0
244	20230627	161700	1808238450	19030	19030	19030	19030	0
245	20230627	161600	1808238450	19030	19030	19030	19030	0
246	20230627	161500	1808238450	19030	19030	19030	19030	0
247	20230627	161400	1808238450	19030	19030	19030	19030	0
248	20230627	161300	1808238450	19030	19030	19030	19030	0
249	20230627	161200	1808238450	19030	19030	19030	19030	0
250	20230627	161100	1808238450	19030	19030	19030	19030	0
251	20230627	161000	1808238450	19030	19030	19030	19030	0
252	20230627	160900	1808238450	19030	19030	19030	19030	0
253	20230627	160800	1808238450	19030	19030	19030	19030	0
254	20230627	160700	1808238450	19030	19030	19030	19030	0
255	20230627	160600	1808238450	19030	19030	19030	19030	0
256	20230627	160500	1808238450	19030	19030	19030	19030	0
257	20230627	160400	1808238450	19030	19030	19030	19030	0
258	20230627	160300	1808238450	19030	19030	19030	19030	0
259	20230627	160200	1808238450	19030	19030	19030	19030	0
260	20230627	160100	1808238450	19030	19030	19030	19030	0
261	20230627	160000	1808238450	19030	19030	19030	19030	0
262	20230627	155900	1808238450	19030	19030	19030	19030	0
263	20230627	155800	1808238450	19030	19030	19030	19030	0
264	20230627	155700	1808238450	19030	19030	19030	19030	0
265	20230627	155600	1808238450	19030	19030	19030	19030	0
266	20230627	155500	1808238450	19030	19030	19030	19030	0
267	20230627	155400	1808238450	19030	19030	19030	19030	0
268	20230627	155300	1808238450	19030	19030	19030	19030	0
269	20230627	155200	1808238450	19030	19030	19030	19030	0
270	20230627	155100	1808238450	19030	19030	19030	19030	0
271	20230627	155000	1808238450	19030	19030	19030	19030	0
272	20230627	154900	1808238450	19030	19030	19030	19030	1150
273	20230627	154800	1808238450	19030	19030	19030	19030	0
274	20230627	154700	1808238450	19030	19030	19030	19030	0
275	20230627	154600	1808238450	19030	19030	19030	19030	0
276	20230627	154500	1808238450	19030	19030	19030	19030	0
277	20230627	154400	1808238450	19030	19030	19030	19030	0
278	20230627	154300	1808238450	19030	19030	19030	19030	0
279	20230627	154200	1808238450	19030	19030	19030	19030	0
280	20230627	154100	1808238450	19030	19030	19030	19030	0
281	20230627	154000	1808238450	19030	19030	19030	19030	0
282	20230627	153900	1808238450	19030	19030	19030	19030	0
283	20230627	153800	1808238450	19030	19030	19030	19030	0
284	20230627	153700	1808238450	19030	19030	19030	19030	0
285	20230627	153600	1808238450	19030	19030	19030	19030	0
286	20230627	153500	1808238450	19030	19030	19030	19030	0
287	20230627	153400	1808238450	19030	19030	19030	19030	0
288	20230627	153300	1808238450	19030	19030	19030	19030	0
289	20230627	153200	1808238450	19030	19030	19030	19030	0
290	20230627	153100	1808238450	19030	19030	19030	19030	0
291	20230627	153000	1808238450	19030	19030	19030	19030	1150
292	20230627	152900	1786353950	19030	19030	19030	19030	0
293	20230627	152800	1786353950	19030	19030	19030	19030	0
294	20230627	152700	1786353950	19030	19030	19030	19030	0
295	20230627	152600	1786353950	19030	19030	19030	19030	0
296	20230627	152500	1786353950	19030	19030	19030	19030	0
297	20230627	152400	1786353950	19030	19030	19030	19030	0
298	20230627	152300	1786353950	19030	19030	19030	19030	0
299	20230627	152200	1786353950	19030	19030	19030	19030	0
300	20230627	152100	1786353950	19030	19030	19030	19030	0
301	20230627	152000	1786353950	19030	19030	19030	19030	0
302	20230627	151900	1786353950	19030	19020	19030	19020	944
303	20230627	151800	1768398490	19030	19030	19030	19020	75
304	20230627	151700	1766971840	19030	19030	19030	19020	480
305	20230627	151600	1757842140	19030	19030	19030	19020	984
306	20230627	151500	1739117350	19030	19030	19030	19020	128
307	20230627	151400	1736682690	19030	19030	19030	19030	521
308	20230627	151300	1726768060	19020	19030	19030	19020	165
309	20230627	151200	1723629610	19030	19030	19030	19020	210
310	20230627	151100	1719635310	19030	19030	19030	19020	196
311	20230627	151000	1715907290	19030	19020	19030	19020	6
312	20230627	150900	1715793120	19020	19020	19020	19020	155
313	20230627	150800	1712845020	19020	19030	19030	19020	321
314	20230627	150700	1706739550	19030	19020	19030	19020	25
315	20230627	150600	1706263900	19030	19030	19030	19020	537
316	20230627	150500	1696045790	19030	19030	19030	19030	18
317	20230627	150400	1695703250	19020	19030	19030	19020	259
318	20230627	150300	1690776280	19030	19030	19030	19030	24
319	20230627	150200	1690319560	19030	19030	19030	19030	289
320	20230627	150100	1684819890	19030	19020	19030	19020	208
321	20230627	150000	1680861680	19030	19030	19030	19030	71
322	20230627	145900	1679510550	19020	19030	19030	19020	11
323	20230627	145800	1679301230	19030	19030	19030	19030	346
324	20230627	145700	1672716850	19020	19020	19020	19020	210
325	20230627	145600	1668722650	19020	19020	19030	19020	85
326	20230627	145500	1667105400	19020	19020	19020	19020	156
327	20230627	145400	1664138280	19020	19020	19020	19020	778
328	20230627	145300	1649340720	19020	19010	19020	19010	35
329	20230627	145200	1648675320	19020	19020	19020	19010	1447
330	20230627	145100	1621153980	19020	19020	19020	19020	55
331	20230627	145000	1620107880	19020	19020	19020	19020	5
332	20230627	144900	1620012780	19020	19020	19020	19020	5
333	20230627	144800	1619917680	19020	19020	19020	19020	5
334	20230627	144700	1619822580	19020	19020	19020	19020	7
335	20230627	144600	1619689440	19020	19020	19020	19010	93
336	20230627	144500	1617920610	19020	19020	19020	19020	159
337	20230627	144400	1614896430	19020	19020	19030	19020	1998
338	20230627	144300	1576894420	19020	19030	19030	19020	119
339	20230627	144200	1574630530	19030	19030	19030	19020	113
340	20230627	144100	1572481140	19030	19020	19030	19020	79
341	20230627	144000	1570978300	19020	19030	19030	19020	145
342	20230627	143900	1568219400	19030	19030	19030	19030	5
343	20230627	143800	1568124250	19030	19030	19030	19030	219
344	20230627	143700	1563956680	19030	19030	19030	19030	200
345	20230627	143600	1560150680	19030	19040	19040	19030	105
346	20230627	143500	1558151530	19030	19030	19030	19030	85
347	20230627	143400	1556533980	19040	19040	19040	19040	200
348	20230627	143300	1552725980	19040	19040	19040	19040	3
349	20230627	143200	1552668860	19040	19040	19040	19040	0
350	20230627	143100	1552668860	19040	19040	19040	19040	1
351	20230627	143000	1552649820	19040	19030	19040	19030	61
352	20230627	142900	1551488980	19030	19030	19030	19030	511
353	20230627	142800	1541764650	19030	19030	19030	19030	397
354	20230627	142700	1534209740	19030	19030	19030	19030	7
355	20230627	142600	1534076530	19030	19030	19030	19030	41
356	20230627	142500	1533296300	19030	19030	19030	19030	1
357	20230627	142400	1533277270	19030	19030	19030	19030	0
358	20230627	142300	1533277270	19030	19040	19040	19030	403
359	20230627	142200	1525608150	19040	19040	19040	19040	69
360	20230627	142100	1524294390	19030	19030	19030	19030	3
361	20230627	142000	1524237300	19040	19040	19040	19040	3
362	20230627	141900	1524180180	19030	19030	19030	19030	0
363	20230627	141800	1524180180	19030	19030	19030	19030	65
364	20230627	141700	1522943230	19030	19030	19030	19030	276
365	20230627	141600	1517690950	19040	19030	19040	19030	68
366	20230627	141500	1516396840	19030	19030	19030	19030	0
367	20230627	141400	1516396840	19030	19030	19040	19030	191
368	20230627	141300	1512761440	19040	19040	19040	19040	33
369	20230627	141200	1512133120	19030	19030	19030	19030	0
370	20230627	141100	1512133120	19030	19040	19040	19030	53
371	20230627	141000	1511124500	19040	19040	19040	19040	117
372	20230627	140900	1508896820	19040	19040	19040	19040	100
373	20230627	140800	1506992820	19040	19040	19040	19040	13
374	20230627	140700	1506745300	19040	19040	19040	19040	10
375	20230627	140600	1506554900	19040	19040	19040	19040	0
376	20230627	140500	1506554900	19040	19040	19040	19040	1
377	20230627	140400	1506535860	19030	19030	19030	19030	4
378	20230627	140300	1506459740	19030	19030	19030	19030	0
379	20230627	140200	1506459740	19030	19030	19030	19030	0
380	20230627	140100	1506459740	19030	19030	19030	19030	176
381	20230627	140000	1503110460	19030	19040	19040	19030	12
382	20230627	135900	1502882080	19030	19030	19030	19030	299
383	20230627	135800	1497192110	19040	19040	19040	19040	3
384	20230627	135700	1497134990	19030	19030	19030	19030	0
385	20230627	135600	1497134990	19030	19030	19030	19030	0
386	20230627	135500	1497134990	19030	19030	19030	19030	0
387	20230627	135400	1497134990	19030	19040	19040	19030	47
388	20230627	135300	1496240510	19030	19030	19030	19030	1061
389	20230627	135200	1476049680	19030	19030	19030	19030	1
390	20230627	135100	1476030650	19020	19020	19020	19020	32
391	20230627	135000	1475422010	19020	19030	19030	19020	234
392	20230627	134900	1470969030	19030	19030	19030	19030	265
393	20230627	134800	1465926080	19030	19040	19040	19030	217
394	20230627	134700	1461796540	19030	19040	19040	19030	170
395	20230627	134600	1458560280	19030	19030	19030	19030	0
396	20230627	134500	1458560280	19030	19030	19030	19030	1318
397	20230627	134400	1433478740	19040	19040	19040	19040	502
398	20230627	134300	1423920660	19040	19040	19040	19040	303
399	20230627	134200	1418151540	19040	19040	19040	19040	885
400	20230627	134100	1401301140	19040	19050	19060	19040	1041
401	20230627	134000	1381476610	19050	19050	19050	19050	22
402	20230627	133900	1381057510	19050	19050	19050	19050	41
403	20230627	133800	1380276460	19050	19060	19060	19050	1435
404	20230627	133700	1352934690	19070	19070	19070	19070	147
405	20230627	133600	1350131400	19080	19080	19080	19080	0
406	20230627	133500	1350131400	19080	19080	19080	19080	21
407	20230627	133400	1349730720	19080	19080	19080	19080	35
408	20230627	133300	1349062920	19080	19080	19080	19080	22
409	20230627	133200	1348643160	19080	19080	19080	19080	0
410	20230627	133100	1348643160	19080	19080	19080	19080	17
411	20230627	133000	1348318800	19080	19090	19090	19080	15
412	20230627	132900	1348032470	19090	19080	19090	19080	246
413	20230627	132800	1343336600	19080	19080	19080	19080	13
414	20230627	132700	1343088560	19090	19090	19090	19090	9
415	20230627	132600	1342916750	19100	19100	19100	19100	4
416	20230627	132500	1342840350	19090	19090	19090	19090	7
417	20230627	132400	1342706720	19090	19090	19090	19090	0
418	20230627	132300	1342706720	19090	19090	19090	19090	1
419	20230627	132200	1342687630	19090	19090	19090	19090	0
420	20230627	132100	1342687630	19090	19090	19090	19090	7
421	20230627	132000	1342554000	19090	19110	19110	19090	7
422	20230627	131900	1342420310	19110	19110	19110	19110	1
423	20230627	131800	1342401200	19110	19110	19110	19110	0
424	20230627	131700	1342401200	19110	19110	19110	19110	0
425	20230627	131600	1342401200	19110	19120	19120	19110	171
426	20230627	131500	1339131710	19120	19120	19120	19120	8
427	20230627	131400	1338978750	19120	19090	19120	19090	592
428	20230627	131300	1327672500	19080	19070	19080	19070	437
429	20230627	131200	1319335890	19070	19060	19070	19060	5
430	20230627	131100	1319240550	19070	19080	19080	19070	122
431	20230627	131000	1316913010	19080	19070	19080	19070	136
432	20230627	130900	1314318490	19080	19080	19080	19080	1
433	20230627	130800	1314299410	19080	19080	19080	19080	13
434	20230627	130700	1314051370	19080	19080	19080	19080	0
435	20230627	130600	1314051370	19080	19080	19080	19080	10
436	20230627	130500	1313860570	19080	19080	19080	19080	152
437	20230627	130400	1310960410	19080	19080	19080	19080	22
438	20230627	130300	1310540650	19080	19070	19080	19070	142
439	20230627	130200	1307832160	19080	19080	19080	19080	0
440	20230627	130100	1307832160	19080	19080	19080	19080	154
441	20230627	130000	1304893840	19090	19090	19090	19090	0
442	20230627	125900	1304893840	19090	19090	19090	19090	5
443	20230627	125800	1304798390	19090	19090	19090	19090	115
444	20230627	125700	1302603040	19090	19100	19100	19090	155
445	20230627	125600	1299644040	19100	19100	19100	19100	5
446	20230627	125500	1299548540	19110	19110	19110	19110	0
447	20230627	125400	1299548540	19110	19090	19110	19090	46
448	20230627	125300	1298670120	19090	19090	19090	19090	100
449	20230627	125200	1296761120	19090	19090	19090	19090	15
450	20230627	125100	1296474770	19090	19090	19090	19090	56
451	20230627	125000	1295405730	19090	19090	19090	19090	22
452	20230627	124900	1294985750	19090	19090	19090	19090	113
453	20230627	124800	1292828580	19090	19090	19090	19090	1
454	20230627	124700	1292809490	19090	19090	19090	19090	0
455	20230627	124600	1292809490	19090	19080	19090	19080	144
456	20230627	124500	1290061870	19080	19070	19080	19070	121
457	20230627	124400	1287754100	19060	19060	19060	19060	29
458	20230627	124300	1287201360	19060	19060	19060	19050	48
459	20230627	124200	1286286730	19060	19060	19060	19060	203
460	20230627	124100	1282417550	19060	19060	19060	19060	324
461	20230627	124000	1276242110	19060	19060	19060	19060	1
462	20230627	123900	1276223050	19060	19060	19060	19060	53
463	20230627	123800	1275212870	19050	19050	19050	19050	1
464	20230627	123700	1275193820	19060	19060	19060	19060	38
465	20230627	123600	1274469540	19060	19060	19060	19060	32
466	20230627	123500	1273859620	19050	19060	19060	19050	21
467	20230627	123400	1273459560	19060	19060	19060	19060	151
468	20230627	123300	1270581500	19070	19070	19070	19070	3
469	20230627	123200	1270524290	19070	19070	19070	19070	0
470	20230627	123100	1270524290	19070	19070	19070	19070	0
471	20230627	123000	1270524290	19070	19070	19070	19070	15
472	20230627	122900	1270238240	19070	19070	19070	19070	10
473	20230627	122800	1270047540	19070	19070	19070	19070	2
474	20230627	122700	1270009400	19070	19070	19070	19070	21
475	20230627	122600	1269608930	19070	19070	19070	19070	20
476	20230627	122500	1269227530	19070	19060	19070	19060	24
477	20230627	122400	1268769980	19060	19060	19060	19060	0
478	20230627	122300	1268769980	19060	19060	19060	19060	24
479	20230627	122200	1268312540	19060	19060	19060	19060	31
480	20230627	122100	1267721680	19060	19060	19060	19060	3
481	20230627	122000	1267664500	19060	19050	19060	19050	53
482	20230627	121900	1266654410	19060	19060	19060	19060	0
483	20230627	121800	1266654410	19060	19050	19060	19050	48
484	20230627	121700	1265740000	19050	19050	19050	19050	343
485	20230627	121600	1259205850	19050	19050	19050	19050	168
486	20230627	121500	1256005450	19040	19050	19050	19040	4
487	20230627	121400	1255929280	19050	19050	19050	19050	1
488	20230627	121300	1255910230	19050	19050	19050	19050	3
489	20230627	121200	1255853080	19050	19050	19050	19050	2
490	20230627	121100	1255814980	19050	19050	19050	19050	1
491	20230627	121000	1255795930	19040	19050	19050	19040	226
492	20230627	120900	1251492810	19050	19050	19050	19050	152
493	20230627	120800	1248597210	19050	19050	19050	19050	0
494	20230627	120700	1248597210	19050	19050	19050	19050	11
495	20230627	120600	1248387660	19050	19050	19050	19050	0
496	20230627	120500	1248387660	19050	19050	19050	19050	200
497	20230627	120400	1244577660	19060	19060	19060	19060	0
498	20230627	120300	1244577660	19060	19060	19060	19060	96
499	20230627	120200	1242747900	19050	19060	19060	19050	94
500	20230627	120100	1240956270	19060	19060	19070	19060	365
501	20230627	120000	1233997540	19050	19050	19050	19050	159
502	20230627	115900	1230968590	19050	19050	19050	19050	41
503	20230627	115800	1230187540	19060	19060	19060	19060	1
504	20230627	115700	1230168480	19060	19060	19060	19060	0
505	20230627	115600	1230168480	19060	19060	19060	19060	116
506	20230627	115500	1227957520	19060	19060	19060	19060	0
507	20230627	115400	1227957520	19060	19050	19060	19050	272
508	20230627	115300	1222775890	19050	19050	19050	19040	446
509	20230627	115200	1214281430	19060	19050	19060	19050	127
510	20230627	115100	1211861830	19050	19050	19050	19050	4
511	20230627	115000	1211785630	19040	19050	19050	19040	21
512	20230627	114900	1211385600	19050	19050	19050	19050	95
513	20230627	114800	1209575850	19050	19050	19050	19050	104
514	20230627	114700	1207594650	19050	19050	19050	19050	165
515	20230627	114600	1204451400	19050	19050	19050	19050	2
516	20230627	114500	1204413300	19050	19050	19050	19050	264
517	20230627	114400	1199384100	19050	19050	19050	19050	3
518	20230627	114300	1199326950	19050	19050	19050	19050	9
519	20230627	114200	1199155500	19050	19050	19050	19050	24
520	20230627	114100	1198698300	19050	19050	19050	19040	50
521	20230627	114000	1197745860	19050	19050	19050	19050	9
522	20230627	113900	1197574410	19050	19050	19050	19040	30
523	20230627	113800	1197003180	19050	19060	19060	19050	72
524	20230627	113700	1195631540	19050	19050	19050	19050	1
525	20230627	113600	1195612490	19050	19050	19050	19050	304
526	20230627	113500	1189821290	19050	19050	19050	19050	11
527	20230627	113400	1189611740	19050	19050	19050	19040	269
528	20230627	113300	1184489910	19040	19040	19040	19040	525
529	20230627	113200	1174493910	19050	19050	19050	19040	4
530	20230627	113100	1174417720	19050	19050	19050	19050	1
531	20230627	113000	1174398670	19040	19040	19040	19040	9
532	20230627	112900	1174227310	19040	19040	19040	19040	59
533	20230627	112800	1173103950	19040	19040	19040	19040	136
534	20230627	112700	1170514510	19040	19040	19040	19040	3
535	20230627	112600	1170457390	19030	19050	19050	19030	636
536	20230627	112500	1158352480	19060	19060	19060	19060	69
537	20230627	112400	1157037340	19060	19060	19060	19060	48
538	20230627	112300	1156122460	19060	19050	19060	19050	92
539	20230627	112200	1154369750	19040	19040	19040	19040	79
540	20230627	112100	1152865590	19040	19040	19040	19040	12
541	20230627	112000	1152637110	19030	19030	19040	19030	262
542	20230627	111900	1147650750	19040	19040	19040	19040	159
543	20230627	111800	1144623390	19040	19050	19050	19040	73
544	20230627	111700	1143233460	19050	19050	19050	19050	1
545	20230627	111600	1143214410	19050	19050	19050	19040	13
546	20230627	111500	1142966850	19060	19060	19060	19060	25
547	20230627	111400	1142490350	19060	19060	19060	19060	2
548	20230627	111300	1142452230	19070	19070	19070	19070	3
549	20230627	111200	1142395020	19060	19060	19060	19060	0
550	20230627	111100	1142395020	19060	19030	19060	19030	195
551	20230627	111000	1138682060	19040	19030	19040	19030	202
552	20230627	110900	1134837990	19030	19060	19060	19030	822
553	20230627	110800	1119187050	19060	19050	19060	19050	20
554	20230627	110700	1118806030	19050	19050	19050	19050	108
555	20230627	110600	1116748630	19050	19060	19060	19040	2249
556	20230627	110500	1073913600	19070	19070	19100	19070	91
557	20230627	110400	1072177770	19060	19070	19090	19060	277
558	20230627	110300	1066893370	19090	19080	19090	19080	285
559	20230627	110200	1061454980	19080	19080	19080	19050	377
560	20230627	110100	1054266630	19100	19090	19100	19090	110
561	20230627	110000	1052165880	19090	19140	19140	19090	107
562	20230627	105900	1050119750	19140	19140	19140	19140	29
563	20230627	105800	1049564690	19130	19100	19130	19090	434
564	20230627	105700	1041273370	19110	19110	19110	19110	0
565	20230627	105600	1041273370	19110	19110	19110	19110	8
566	20230627	105500	1041120490	19110	19120	19120	19110	252
567	20230627	105400	1036304570	19110	19110	19110	19110	240
568	20230627	105300	1031718170	19110	19110	19110	19110	160
569	20230627	105200	1028660570	19110	19110	19110	19110	378
570	20230627	105100	1021436990	19110	19090	19110	19070	287
571	20230627	105000	1015959470	19090	19090	19090	19090	35
572	20230627	104900	1015291320	19080	19080	19080	19080	120
573	20230627	104800	1013001720	19080	19060	19080	19060	396
574	20230627	104700	1005450640	19060	19050	19060	19050	453
575	20230627	104600	996818660	19050	19050	19050	19050	206
576	20230627	104500	992894360	19040	19060	19060	19040	558
577	20230627	104400	982264830	19060	19040	19060	19040	1026
578	20230627	104300	962727390	19050	19050	19050	19050	55
579	20230627	104200	961679640	19050	19060	19060	19050	2670
580	20230627	104100	910805440	19060	19070	19070	19060	69
581	20230627	104000	909490210	19070	19070	19070	19070	10
582	20230627	103900	909299510	19070	19070	19070	19070	22
583	20230627	103800	908879970	19070	19080	19080	19070	614
584	20230627	103700	897170980	19070	19080	19080	19070	62
585	20230627	103600	895988280	19080	19080	19080	19080	102
586	20230627	103500	894042120	19080	19080	19080	19070	599
587	20230627	103400	882614200	19080	19080	19080	19080	155
588	20230627	103300	879656800	19070	19080	19080	19070	30
589	20230627	103200	879084410	19080	19090	19090	19080	54
590	20230627	103100	878053990	19090	19080	19090	19080	131
591	20230627	103000	875554500	19080	19080	19080	19070	122
592	20230627	102900	873227450	19080	19080	19080	19070	430
593	20230627	102800	865023110	19080	19080	19080	19070	1401
594	20230627	102700	838293030	19080	19080	19080	19080	51
595	20230627	102600	837319950	19070	19110	19110	19070	3672
596	20230627	102500	767211710	19110	19120	19120	19110	67
597	20230627	102400	765931300	19110	19110	19110	19110	65
598	20230627	102300	764689150	19110	19110	19110	19110	96
599	20230627	102200	762854590	19120	19120	19120	19120	14
600	20230627	102100	762586910	19120	19120	19120	19120	500
601	20230627	102000	753026910	19110	19110	19120	19110	133
602	20230627	101900	750485270	19110	19120	19120	19110	27
603	20230627	101800	749969150	19120	19120	19120	19120	25
604	20230627	101700	749491150	19120	19120	19120	19120	24
605	20230627	101600	749032270	19110	19120	19130	19110	435
606	20230627	101500	740715110	19130	19140	19140	19130	285
607	20230627	101400	735263020	19130	19130	19130	19130	0
608	20230627	101300	735263020	19130	19130	19130	19130	33
609	20230627	101200	734631730	19130	19130	19130	19130	71
610	20230627	101100	733273500	19120	19120	19120	19120	235
611	20230627	101000	728780300	19120	19120	19120	19120	21
612	20230627	100900	728378780	19110	19120	19120	19110	143
613	20230627	100800	725645620	19120	19120	19120	19110	21
614	20230627	100700	725244250	19120	19110	19120	19110	11
615	20230627	100600	725034030	19120	19110	19120	19110	77
616	20230627	100500	723562420	19120	19120	19120	19110	946
617	20230627	100400	705482110	19120	19120	19120	19120	300
618	20230627	100300	699746110	19120	19130	19130	19110	620
619	20230627	100200	687896480	19130	19120	19130	19120	29
620	20230627	100100	687341940	19120	19120	19120	19120	125
621	20230627	100000	684951940	19120	19130	19130	19120	461
622	20230627	095900	676137510	19130	19140	19140	19130	157
623	20230627	095800	673134090	19140	19140	19140	19130	43
624	20230627	095700	672311100	19140	19140	19140	19140	5
625	20230627	095600	672215400	19140	19140	19140	19130	292
626	20230627	095500	666629120	19140	19160	19160	19140	649
627	20230627	095400	654203900	19160	19180	19180	19160	1004
628	20230627	095300	634960590	19180	19180	19180	19180	351
629	20230627	095200	628228410	19190	19180	19190	19180	412
630	20230627	095100	620325550	19180	19190	19190	19180	1013
631	20230627	095000	600894280	19190	19200	19200	19190	736
632	20230627	094900	586770390	19200	19210	19210	19200	1859
633	20230627	094800	551071530	19210	19220	19220	19210	50
634	20230627	094700	550110990	19220	19220	19220	19220	55
635	20230627	094600	549053890	19220	19220	19220	19220	0
636	20230627	094500	549053890	19220	19220	19220	19210	28
637	20230627	094400	548515960	19220	19220	19220	19220	1
638	20230627	094300	548496740	19210	19210	19210	19210	0
639	20230627	094200	548496740	19210	19210	19210	19210	43
640	20230627	094100	547670710	19220	19210	19220	19210	137
641	20230627	094000	545037790	19220	19220	19220	19220	6
642	20230627	093900	544922470	19220	19220	19220	19220	10
643	20230627	093800	544730270	19220	19220	19220	19220	1
644	20230627	093700	544711050	19220	19220	19220	19210	129
645	20230627	093600	542232920	19210	19210	19210	19210	184
646	20230627	093500	538698280	19220	19220	19220	19220	54
647	20230627	093400	537660400	19220	19230	19230	19220	1562
648	20230627	093300	507635350	19230	19230	19230	19230	1339
649	20230627	093200	481886380	19240	19240	19240	19240	211
650	20230627	093100	477826740	19240	19250	19250	19240	47
651	20230627	093000	476922430	19240	19240	19240	19240	568
652	20230627	092900	465994110	19250	19240	19250	19240	497
653	20230627	092800	456431630	19250	19240	19250	19240	198
654	20230627	092700	452622010	19240	19240	19250	19240	232
655	20230627	092600	448158320	19240	19240	19250	19240	954
656	20230627	092500	429803250	19250	19240	19250	19240	288
657	20230627	092400	424262100	19250	19260	19260	19240	2135
658	20230627	092300	383161280	19270	19270	19270	19270	81
659	20230627	092200	381600410	19270	19290	19290	19260	377
660	20230627	092100	374334830	19290	19310	19320	19290	705
661	20230627	092000	360722900	19320	19350	19350	19320	38
662	20230627	091900	359988560	19350	19290	19350	19290	245
663	20230627	091800	355260300	19280	19270	19280	19270	216
664	20230627	091700	351096690	19280	19260	19280	19260	468
665	20230627	091600	342080770	19260	19270	19270	19260	2296
666	20230627	091500	297846280	19280	19290	19290	19270	759
667	20230627	091400	283212910	19290	19320	19320	19290	72
668	20230627	091300	281823180	19320	19360	19360	19320	71
669	20230627	091200	280450570	19360	19330	19360	19330	299
670	20230627	091100	274668130	19340	19290	19340	19290	332
671	20230627	091000	268254920	19290	19300	19300	19290	762
672	20230627	090900	253554390	19300	19310	19320	19270	899
673	20230627	090800	236200320	19370	19410	19410	19260	2712
674	20230627	090700	183776010	19410	19450	19460	19400	1335
675	20230627	090600	157855440	19470	19680	19680	19470	1342
676	20230627	090500	131645900	19560	19450	19690	19450	1022
677	20230627	090400	111657970	19450	19420	19450	19420	252
678	20230627	090300	106757920	19420	19420	19420	19410	2325
679	20230627	090200	61616590	19420	19460	19510	19410	1450
680	20230627	090100	33408920	19470	19510	19510	19470	62
681	20230627	090000	32200180	19460	19410	19500	19410	1657