KissMeData/030960/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	190400	9317600240	19060	19060	19060	19060	4578
3	20230629	190300	9317600240	19060	19060	19060	19060	0
4	20230629	190200	9317600240	19060	19060	19060	19060	0
5	20230629	190100	9317600240	19060	19060	19060	19060	0
6	20230629	190000	9317600240	19060	19060	19060	19060	0
7	20230629	185900	9317600240	19060	19060	19060	19060	0
8	20230629	185800	9317600240	19060	19060	19060	19060	0
9	20230629	185700	9317600240	19060	19060	19060	19060	0
10	20230629	185600	9317600240	19060	19060	19060	19060	0
11	20230629	185500	9317600240	19060	19060	19060	19060	0
12	20230629	185400	9317600240	19060	19060	19060	19060	0
13	20230629	185300	9317600240	19060	19060	19060	19060	0
14	20230629	185200	9317600240	19060	19060	19060	19060	0
15	20230629	185100	9317600240	19060	19060	19060	19060	0
16	20230629	185000	9317600240	19060	19060	19060	19060	0
17	20230629	184900	9317600240	19060	19060	19060	19060	0
18	20230629	184800	9317600240	19060	19060	19060	19060	0
19	20230629	184700	9317600240	19060	19060	19060	19060	0
20	20230629	184600	9317600240	19060	19060	19060	19060	0
21	20230629	184500	9317600240	19060	19060	19060	19060	0
22	20230629	184400	9317600240	19060	19060	19060	19060	0
23	20230629	184300	9317600240	19060	19060	19060	19060	0
24	20230629	184200	9317600240	19060	19060	19060	19060	0
25	20230629	184100	9317600240	19060	19060	19060	19060	0
26	20230629	184000	9317600240	19060	19060	19060	19060	0
27	20230629	183900	9317600240	19060	19060	19060	19060	0
28	20230629	183800	9317600240	19060	19060	19060	19060	0
29	20230629	183700	9317600240	19060	19060	19060	19060	0
30	20230629	183600	9317600240	19060	19060	19060	19060	0
31	20230629	183500	9317600240	19060	19060	19060	19060	0
32	20230629	183400	9317600240	19060	19060	19060	19060	4578
33	20230629	183300	9317600240	19060	19060	19060	19060	0
34	20230629	183200	9317600240	19060	19060	19060	19060	0
35	20230629	183100	9317600240	19060	19060	19060	19060	0
36	20230629	183000	9317600240	19060	19060	19060	19060	0
37	20230629	182900	9317600240	19060	19060	19060	19060	0
38	20230629	182800	9317600240	19060	19060	19060	19060	0
39	20230629	182700	9317600240	19060	19060	19060	19060	0
40	20230629	182600	9317600240	19060	19060	19060	19060	0
41	20230629	182500	9317600240	19060	19060	19060	19060	0
42	20230629	182400	9317600240	19060	19060	19060	19060	0
43	20230629	182300	9317600240	19060	19060	19060	19060	0
44	20230629	182200	9317600240	19060	19060	19060	19060	0
45	20230629	182100	9317600240	19060	19060	19060	19060	0
46	20230629	182000	9317600240	19060	19060	19060	19060	0
47	20230629	181900	9317600240	19060	19060	19060	19060	0
48	20230629	181800	9317600240	19060	19060	19060	19060	0
49	20230629	181700	9317600240	19060	19060	19060	19060	0
50	20230629	181600	9317600240	19060	19060	19060	19060	0
51	20230629	181500	9317600240	19060	19060	19060	19060	0
52	20230629	181400	9317600240	19060	19060	19060	19060	0
53	20230629	181300	9317600240	19060	19060	19060	19060	0
54	20230629	181200	9317600240	19060	19060	19060	19060	0
55	20230629	181100	9317600240	19060	19060	19060	19060	0
56	20230629	181000	9317600240	19060	19060	19060	19060	0
57	20230629	180900	9317600240	19060	19060	19060	19060	0
58	20230629	180800	9317600240	19060	19060	19060	19060	0
59	20230629	180700	9317600240	19060	19060	19060	19060	0
60	20230629	180600	9317600240	19060	19060	19060	19060	0
61	20230629	180500	9317600240	19060	19060	19060	19060	0
62	20230629	180400	9317600240	19060	19060	19060	19060	4578
63	20230629	180300	9317600240	19060	19060	19060	19060	0
64	20230629	180200	9317600240	19060	19060	19060	19060	0
65	20230629	180100	9317600240	19060	19060	19060	19060	0
66	20230629	180000	9317600240	19060	19060	19060	19060	0
67	20230629	175900	9317600240	19060	19060	19060	19060	0
68	20230629	175800	9317600240	19060	19060	19060	19060	0
69	20230629	175700	9317600240	19060	19060	19060	19060	0
70	20230629	175600	9317600240	19060	19060	19060	19060	0
71	20230629	175500	9317600240	19060	19060	19060	19060	0
72	20230629	175400	9317600240	19060	19060	19060	19060	0
73	20230629	175300	9317600240	19060	19060	19060	19060	0
74	20230629	175200	9317600240	19060	19060	19060	19060	0
75	20230629	175100	9317600240	19060	19060	19060	19060	0
76	20230629	175000	9317600240	19060	19060	19060	19060	0
77	20230629	174900	9317600240	19060	19060	19060	19060	0
78	20230629	174800	9317600240	19060	19060	19060	19060	0
79	20230629	174700	9317600240	19060	19060	19060	19060	0
80	20230629	174600	9317600240	19060	19060	19060	19060	0
81	20230629	174500	9317600240	19060	19060	19060	19060	0
82	20230629	174400	9317600240	19060	19060	19060	19060	0
83	20230629	174300	9317600240	19060	19060	19060	19060	0
84	20230629	174200	9317600240	19060	19060	19060	19060	0
85	20230629	174100	9317600240	19060	19060	19060	19060	0
86	20230629	174000	9317600240	19060	19060	19060	19060	0
87	20230629	173900	9317600240	19060	19060	19060	19060	0
88	20230629	173800	9317600240	19060	19060	19060	19060	0
89	20230629	173700	9317600240	19060	19060	19060	19060	0
90	20230629	173600	9317600240	19060	19060	19060	19060	0
91	20230629	173500	9317600240	19060	19060	19060	19060	0
92	20230629	173400	9317600240	19060	19060	19060	19060	4578
93	20230629	173300	9317600240	19060	19060	19060	19060	0
94	20230629	173200	9317600240	19060	19060	19060	19060	0
95	20230629	173100	9317600240	19060	19060	19060	19060	0
96	20230629	173000	9317600240	19060	19060	19060	19060	0
97	20230629	172900	9317600240	19060	19060	19060	19060	0
98	20230629	172800	9317600240	19060	19060	19060	19060	0
99	20230629	172700	9317600240	19060	19060	19060	19060	0
100	20230629	172600	9317600240	19060	19060	19060	19060	0
101	20230629	172500	9317600240	19060	19060	19060	19060	0
102	20230629	172400	9317600240	19060	19060	19060	19060	0
103	20230629	172300	9317600240	19060	19060	19060	19060	0
104	20230629	172200	9317600240	19060	19060	19060	19060	0
105	20230629	172100	9317600240	19060	19060	19060	19060	0
106	20230629	172000	9317600240	19060	19060	19060	19060	0
107	20230629	171900	9317600240	19060	19060	19060	19060	0
108	20230629	171800	9317600240	19060	19060	19060	19060	0
109	20230629	171700	9317600240	19060	19060	19060	19060	0
110	20230629	171600	9317600240	19060	19060	19060	19060	0
111	20230629	171500	9317600240	19060	19060	19060	19060	0
112	20230629	171400	9317600240	19060	19060	19060	19060	0
113	20230629	171300	9317600240	19060	19060	19060	19060	0
114	20230629	171200	9317600240	19060	19060	19060	19060	0
115	20230629	171100	9317600240	19060	19060	19060	19060	0
116	20230629	171000	9317600240	19060	19060	19060	19060	0
117	20230629	170900	9317600240	19060	19060	19060	19060	0
118	20230629	170800	9317600240	19060	19060	19060	19060	0
119	20230629	170700	9317600240	19060	19060	19060	19060	0
120	20230629	170600	9317600240	19060	19060	19060	19060	0
121	20230629	170500	9317600240	19060	19060	19060	19060	0
122	20230629	170400	9317600240	19060	19060	19060	19060	4578
123	20230629	170300	9317600240	19060	19060	19060	19060	0
124	20230629	170200	9317600240	19060	19060	19060	19060	0
125	20230629	170100	9317600240	19060	19060	19060	19060	0
126	20230629	170000	9317600240	19060	19060	19060	19060	0
127	20230629	165900	9317600240	19060	19060	19060	19060	0
128	20230629	165800	9317600240	19060	19060	19060	19060	0
129	20230629	165700	9317600240	19060	19060	19060	19060	0
130	20230629	165600	9317600240	19060	19060	19060	19060	0
131	20230629	165500	9317600240	19060	19060	19060	19060	0
132	20230629	165400	9317600240	19060	19060	19060	19060	0
133	20230629	165300	9317600240	19060	19060	19060	19060	0
134	20230629	165200	9317600240	19060	19060	19060	19060	0
135	20230629	165100	9317600240	19060	19060	19060	19060	0
136	20230629	165000	9317600240	19060	19060	19060	19060	0
137	20230629	164900	9317600240	19060	19060	19060	19060	0
138	20230629	164800	9317600240	19060	19060	19060	19060	0
139	20230629	164700	9317600240	19060	19060	19060	19060	0
140	20230629	164600	9317600240	19060	19060	19060	19060	0
141	20230629	164500	9317600240	19060	19060	19060	19060	0
142	20230629	164400	9317600240	19060	19060	19060	19060	0
143	20230629	164300	9317600240	19060	19060	19060	19060	0
144	20230629	164200	9317600240	19060	19060	19060	19060	0
145	20230629	164100	9317600240	19060	19060	19060	19060	0
146	20230629	164000	9317600240	19060	19060	19060	19060	0
147	20230629	163900	9317600240	19060	19060	19060	19060	0
148	20230629	163800	9317600240	19060	19060	19060	19060	0
149	20230629	163700	9317600240	19060	19060	19060	19060	0
150	20230629	163600	9317600240	19060	19060	19060	19060	0
151	20230629	163500	9317600240	19060	19060	19060	19060	0
152	20230629	163400	9317600240	19060	19060	19060	19060	4578
153	20230629	163300	9317600240	19060	19060	19060	19060	0
154	20230629	163200	9317600240	19060	19060	19060	19060	0
155	20230629	163100	9317600240	19060	19060	19060	19060	0
156	20230629	163000	9317600240	19060	19060	19060	19060	0
157	20230629	162900	9317600240	19060	19060	19060	19060	0
158	20230629	162800	9317600240	19060	19060	19060	19060	0
159	20230629	162700	9317600240	19060	19060	19060	19060	0
160	20230629	162600	9317600240	19060	19060	19060	19060	0
161	20230629	162500	9317600240	19060	19060	19060	19060	0
162	20230629	162400	9317600240	19060	19060	19060	19060	0
163	20230629	162300	9317600240	19060	19060	19060	19060	0
164	20230629	162200	9317600240	19060	19060	19060	19060	0
165	20230629	162100	9317600240	19060	19060	19060	19060	0
166	20230629	162000	9317600240	19060	19060	19060	19060	0
167	20230629	161900	9317600240	19060	19060	19060	19060	0
168	20230629	161800	9317600240	19060	19060	19060	19060	0
169	20230629	161700	9317600240	19060	19060	19060	19060	0
170	20230629	161600	9317600240	19060	19060	19060	19060	0
171	20230629	161500	9317600240	19060	19060	19060	19060	0
172	20230629	161400	9317600240	19060	19060	19060	19060	0
173	20230629	161300	9317600240	19060	19060	19060	19060	0
174	20230629	161200	9317600240	19060	19060	19060	19060	0
175	20230629	161100	9317600240	19060	19060	19060	19060	0
176	20230629	161000	9317600240	19060	19060	19060	19060	0
177	20230629	160900	9317600240	19060	19060	19060	19060	0
178	20230629	160800	9317600240	19060	19060	19060	19060	0
179	20230629	160700	9317600240	19060	19060	19060	19060	0
180	20230629	160600	9317600240	19060	19060	19060	19060	0
181	20230629	160500	9317600240	19060	19060	19060	19060	0
182	20230629	160400	9317600240	19060	19060	19060	19060	4578
183	20230629	160300	9317600240	19060	19060	19060	19060	0
184	20230629	160200	9317600240	19060	19060	19060	19060	0
185	20230629	160100	9317600240	19060	19060	19060	19060	0
186	20230629	160000	9317600240	19060	19060	19060	19060	0
187	20230629	155900	9317600240	19060	19060	19060	19060	0
188	20230629	155800	9317600240	19060	19060	19060	19060	0
189	20230629	155700	9317600240	19060	19060	19060	19060	0
190	20230629	155600	9317600240	19060	19060	19060	19060	0
191	20230629	155500	9317600240	19060	19060	19060	19060	0
192	20230629	155400	9317600240	19060	19060	19060	19060	0
193	20230629	155300	9317600240	19060	19060	19060	19060	0
194	20230629	155200	9317600240	19060	19060	19060	19060	0
195	20230629	155100	9317600240	19060	19060	19060	19060	0
196	20230629	155000	9317600240	19060	19060	19060	19060	0
197	20230629	154900	9317600240	19060	19060	19060	19060	0
198	20230629	154800	9317600240	19060	19060	19060	19060	0
199	20230629	154700	9317600240	19060	19060	19060	19060	0
200	20230629	154600	9317600240	19060	19060	19060	19060	0
201	20230629	154500	9317600240	19060	19060	19060	19060	0
202	20230629	154400	9317600240	19060	19060	19060	19060	0
203	20230629	154300	9317600240	19060	19060	19060	19060	0
204	20230629	154200	9317600240	19060	19060	19060	19060	0
205	20230629	154100	9317600240	19060	19060	19060	19060	0
206	20230629	154000	9317600240	19060	19060	19060	19060	0
207	20230629	153900	9317600240	19060	19060	19060	19060	0
208	20230629	153800	9317600240	19060	19060	19060	19060	0
209	20230629	153700	9317600240	19060	19060	19060	19060	0
210	20230629	153600	9317600240	19060	19060	19060	19060	0
211	20230629	153500	9317600240	19060	19060	19060	19060	0
212	20230629	153400	9317600240	19060	19060	19060	19060	4578
213	20230629	153300	9317600240	19060	19060	19060	19060	0
214	20230629	153200	9317600240	19060	19060	19060	19060	0
215	20230629	153100	9317600240	19060	19060	19060	19060	0
216	20230629	153000	9317600240	19060	19060	19060	19060	4578
217	20230629	152900	9230343560	19010	19010	19010	19010	0
218	20230629	152800	9230343560	19010	19010	19010	19010	0
219	20230629	152700	9230343560	19010	19010	19010	19010	0
220	20230629	152600	9230343560	19010	19010	19010	19010	0
221	20230629	152500	9230343560	19010	19010	19010	19010	0
222	20230629	152400	9230343560	19010	19010	19010	19010	0
223	20230629	152300	9230343560	19010	19010	19010	19010	0
224	20230629	152200	9230343560	19010	19010	19010	19010	0
225	20230629	152100	9230343560	19010	19010	19010	19010	0
226	20230629	152000	9230343560	19010	19010	19010	19010	0
227	20230629	151900	9230343560	19010	19000	19010	19000	954
228	20230629	151800	9212217320	19010	19010	19010	19000	727
229	20230629	151700	9198401000	19010	19010	19010	19010	5
230	20230629	151600	9198305950	19010	19010	19050	19010	490
231	20230629	151500	9188981290	19010	19030	19030	19010	402
232	20230629	151400	9181336800	19050	19000	19050	19000	425
233	20230629	151300	9173255500	19000	19000	19010	19000	295
234	20230629	151200	9167650390	19010	19000	19010	19000	434
235	20230629	151100	9159404340	18990	19010	19010	18990	1593
236	20230629	151000	9129140390	19010	19000	19010	19000	2660
237	20230629	150900	9078599750	19010	19010	19010	19000	1504
238	20230629	150800	9050016370	19010	19020	19020	19010	765
239	20230629	150700	9035470720	19010	19020	19050	19010	2288
240	20230629	150600	8991957310	19020	19010	19020	19010	295
241	20230629	150500	8986347970	19010	19020	19020	19010	477
242	20230629	150400	8977276770	19020	19030	19030	19020	425
243	20230629	150300	8969189700	19030	19020	19030	19010	280
244	20230629	150200	8963864130	19020	19060	19060	19020	521
245	20230629	150100	8953954270	19070	19070	19070	19070	1
246	20230629	150000	8953935200	19010	19030	19080	19010	1035
247	20230629	145900	8934256170	19020	19080	19080	19020	584
248	20230629	145800	8923141140	19080	19070	19080	19070	123
249	20230629	145700	8920794560	19070	19070	19070	19070	301
250	20230629	145600	8915054490	19050	19050	19050	19020	118
251	20230629	145500	8912807310	19020	19020	19020	19010	1888
252	20230629	145400	8876907250	19020	19050	19050	19020	391
253	20230629	145300	8869462530	19050	19040	19060	19020	1180
254	20230629	145200	8846985710	19060	19050	19080	19020	2260
255	20230629	145100	8803964870	19070	19050	19070	19050	171
256	20230629	145000	8800705600	19050	19080	19080	19050	224
257	20230629	144900	8796438110	19050	19050	19050	19050	154
258	20230629	144800	8793504410	19040	19040	19090	19040	109
259	20230629	144700	8791428900	19030	19050	19050	19030	851
260	20230629	144600	8775224560	19040	19040	19040	19040	35
261	20230629	144500	8774558160	19040	19050	19100	19040	1019
262	20230629	144400	8755128060	19050	19080	19100	19050	220
263	20230629	144300	8750933120	19100	19110	19110	19050	205
264	20230629	144200	8747025340	19110	19090	19120	19060	85
265	20230629	144100	8745401860	19060	19060	19130	19060	1278
266	20230629	144000	8721006130	19080	19080	19080	19060	123
267	20230629	143900	8718661550	19060	19110	19110	19060	2137
268	20230629	143800	8677908160	19090	19110	19110	19090	207
269	20230629	143700	8673954130	19100	19110	19110	19100	29
270	20230629	143600	8673400170	19100	19120	19120	19100	5
271	20230629	143500	8673304620	19120	19100	19120	19100	481
272	20230629	143400	8664117500	19100	19100	19100	19080	189
273	20230629	143300	8660510600	19100	19100	19100	19090	192
274	20230629	143200	8656844400	19100	19080	19100	19080	151
275	20230629	143100	8653960340	19080	19080	19080	19080	72
276	20230629	143000	8652586580	19080	19070	19080	19050	182
277	20230629	142900	8649117730	19050	19050	19070	19050	83
278	20230629	142800	8647536560	19070	19060	19070	19050	4
279	20230629	142700	8647460310	19060	19080	19100	19060	152
280	20230629	142600	8644559410	19080	19030	19080	19030	85
281	20230629	142500	8642941250	19030	19020	19030	19020	1176
282	20230629	142400	8620568060	19030	19070	19070	19030	3148
283	20230629	142300	8560621390	19080	19080	19080	19080	32
284	20230629	142200	8560010830	19070	19080	19080	19070	54
285	20230629	142100	8558981020	19080	19080	19080	19080	104
286	20230629	142000	8556996700	19090	19090	19090	19090	20
287	20230629	141900	8556614900	19080	19080	19080	19080	44
288	20230629	141800	8555775380	19080	19100	19100	19080	164
289	20230629	141700	8552644020	19110	19140	19140	19110	313
290	20230629	141600	8546659990	19150	19150	19160	19140	436
291	20230629	141500	8538311430	19150	19140	19150	19140	367
292	20230629	141400	8531283940	19160	19140	19160	19110	210
293	20230629	141300	8527262730	19150	19150	19150	19150	0
294	20230629	141200	8527262730	19150	19150	19150	19150	266
295	20230629	141100	8522168830	19090	19090	19090	19090	198
296	20230629	141000	8518389010	19090	19090	19090	19090	70
297	20230629	140900	8517052710	19090	19080	19090	19080	51
298	20230629	140800	8516079210	19080	19070	19080	19060	315
299	20230629	140700	8510073810	19060	19080	19080	19060	440
300	20230629	140600	8501685130	19080	19080	19090	19080	285
301	20230629	140500	8496246890	19080	19080	19090	19080	283
302	20230629	140400	8490846710	19080	19090	19100	19080	514
303	20230629	140300	8481033960	19180	19180	19180	19180	30
304	20230629	140200	8480458560	19180	19180	19180	19180	9
305	20230629	140100	8480285940	19180	19060	19180	19060	172
306	20230629	140000	8477002050	19060	19100	19100	19060	200
307	20230629	135900	8473185540	19100	19120	19120	19100	553
308	20230629	135800	8462616250	19120	19120	19120	19120	1
309	20230629	135700	8462597130	19120	19220	19240	19120	581
310	20230629	135600	8451433290	19220	19170	19220	19170	1004
311	20230629	135500	8432159680	19110	19110	19110	19110	91
312	20230629	135400	8430420670	19110	19110	19110	19110	270
313	20230629	135300	8425260970	19110	19110	19110	19110	38
314	20230629	135200	8424534790	19100	19060	19100	19040	1310
315	20230629	135100	8399586650	19060	19080	19080	19060	1233
316	20230629	135000	8376076590	19080	19100	19100	19080	360
317	20230629	134900	8369205930	19090	19090	19100	19090	52
318	20230629	134800	8368213240	19100	19100	19100	19090	449
319	20230629	134700	8359639500	19090	19090	19090	19090	302
320	20230629	134600	8353874320	19090	19090	19100	19090	114
321	20230629	134500	8351696960	19090	19100	19100	19090	69
322	20230629	134400	8350379070	19100	19090	19110	19080	201
323	20230629	134300	8346541950	19090	19090	19090	19080	124
324	20230629	134200	8344174800	19090	19090	19090	19080	354
325	20230629	134100	8337419250	19080	19110	19110	19080	305
326	20230629	134000	8331596710	19110	19110	19110	19090	143
327	20230629	133900	8328864360	19090	19080	19090	19080	161
328	20230629	133800	8325791220	19080	19090	19090	19080	945
329	20230629	133700	8307756810	19080	19130	19130	19080	2688
330	20230629	133600	8256390980	19130	19130	19130	19120	132
331	20230629	133500	8253866630	19120	19120	19120	19120	50
332	20230629	133400	8252910630	19130	19150	19150	19130	862
333	20230629	133300	8236411750	19150	19150	19150	19150	51
334	20230629	133200	8235435100	19150	19150	19150	19150	2
335	20230629	133100	8235396800	19170	19150	19170	19150	216
336	20230629	133000	8231260180	19140	19170	19170	19140	380
337	20230629	132900	8223980370	19210	19190	19210	19190	100
338	20230629	132800	8222059910	19150	19160	19160	19150	575
339	20230629	132700	8211047660	19150	19160	19160	19150	119
340	20230629	132600	8208768680	19170	19230	19230	19170	962
341	20230629	132500	8190300300	19230	19260	19260	19230	1507
342	20230629	132400	8161313870	19270	19270	19270	19260	197
343	20230629	132300	8157518180	19230	19240	19280	19220	1590
344	20230629	132200	8126896480	19240	19200	19250	19200	1337
345	20230629	132100	8101183600	19200	19180	19200	19180	530
346	20230629	132000	8091012280	19180	19170	19180	19160	274
347	20230629	131900	8085760570	19140	19130	19150	19130	244
348	20230629	131800	8081089830	19120	19130	19130	19120	757
349	20230629	131700	8066612870	19120	19120	19120	19120	121
350	20230629	131600	8064299350	19120	19130	19130	19120	257
351	20230629	131500	8059384810	19120	19120	19180	19120	652
352	20230629	131400	8046915080	19120	19120	19180	19110	231
353	20230629	131300	8042496690	19110	19180	19180	19110	512
354	20230629	131200	8032710350	19080	19080	19200	19080	294
355	20230629	131100	8027089500	19080	19220	19220	19070	15112
356	20230629	131000	7737980440	19220	19240	19240	19210	4138
357	20230629	130900	7658435060	19240	19260	19260	19240	780
358	20230629	130800	7643422350	19260	19270	19270	19260	841
359	20230629	130700	7627224580	19260	19250	19260	19250	196
360	20230629	130600	7623451160	19260	19260	19260	19250	971
361	20230629	130500	7604757280	19250	19260	19260	19250	589
362	20230629	130400	7593415270	19260	19280	19280	19250	969
363	20230629	130300	7574751360	19270	19280	19290	19270	1139
364	20230629	130200	7552795610	19290	19360	19360	19290	1127
365	20230629	130100	7531023890	19380	19350	19390	19330	848
366	20230629	130000	7514608460	19350	19330	19350	19300	476
367	20230629	125900	7505414700	19300	19330	19330	19300	746
368	20230629	125800	7491010030	19320	19340	19340	19320	682
369	20230629	125700	7477831580	19330	19330	19400	19330	238
370	20230629	125600	7473230350	19330	19390	19390	19330	1033
371	20230629	125500	7453234160	19390	19410	19410	19390	430
372	20230629	125400	7444895270	19450	19450	19450	19450	1
373	20230629	125300	7444875820	19390	19390	19390	19390	6
374	20230629	125200	7444759480	19390	19380	19450	19380	227
375	20230629	125100	7440356080	19410	19420	19420	19380	205
376	20230629	125000	7436376180	19420	19400	19420	19400	151
377	20230629	124900	7433445880	19410	19400	19410	19350	379
378	20230629	124800	7426109020	19400	19430	19430	19400	19
379	20230629	124700	7425739960	19430	19380	19440	19380	141
380	20230629	124600	7423004440	19380	19380	19450	19350	535
381	20230629	124500	7412641950	19380	19470	19470	19380	13
382	20230629	124400	7412389540	19400	19410	19410	19380	809
383	20230629	124300	7396696050	19410	19480	19480	19410	354
384	20230629	124200	7389821920	19500	19500	19500	19500	10
385	20230629	124100	7389626920	19470	19470	19500	19470	358
386	20230629	124000	7382656510	19500	19460	19500	19460	847
387	20230629	123900	7366150070	19450	19440	19450	19440	20
388	20230629	123800	7365761170	19450	19440	19450	19440	305
389	20230629	123700	7359830040	19440	19360	19440	19360	107
390	20230629	123600	7357753550	19360	19450	19450	19360	107
391	20230629	123500	7355681380	19460	19460	19460	19460	10
392	20230629	123400	7355486780	19440	19330	19440	19330	706
393	20230629	123300	7341770860	19330	19320	19330	19320	488
394	20230629	123200	7332342480	19320	19350	19450	19320	1139
395	20230629	123100	7310303270	19360	19360	19360	19360	397
396	20230629	123000	7302617350	19360	19370	19370	19360	167
397	20230629	122900	7299382950	19460	19460	19460	19460	0
398	20230629	122800	7299382950	19460	19460	19460	19460	67
399	20230629	122700	7298079130	19460	19350	19460	19320	1464
400	20230629	122600	7269751520	19340	19350	19350	19330	572
401	20230629	122500	7258688630	19350	19360	19360	19350	194
402	20230629	122400	7254934400	19460	19460	19460	19360	15
403	20230629	122300	7254643800	19470	19360	19470	19340	331
404	20230629	122200	7248240360	19360	19380	19380	19350	749
405	20230629	122100	7233740270	19380	19390	19390	19380	31
406	20230629	122000	7233139480	19390	19360	19390	19350	306
407	20230629	121900	7227213210	19360	19430	19480	19360	872
408	20230629	121800	7210299850	19430	19430	19430	19430	27
409	20230629	121700	7209775240	19410	19430	19430	19410	1108
410	20230629	121600	7188255050	19430	19430	19430	19430	219
411	20230629	121500	7183999880	19490	19520	19520	19430	1167
412	20230629	121400	7161295960	19530	19470	19530	19470	308
413	20230629	121300	7155298900	19470	19510	19520	19470	317
414	20230629	121200	7149117050	19530	19530	19530	19530	10
415	20230629	121100	7148921750	19530	19460	19530	19460	16
416	20230629	121000	7148610250	19460	19450	19460	19450	18
417	20230629	120900	7148260120	19460	19480	19530	19460	664
418	20230629	120800	7135332210	19550	19540	19550	19540	2
419	20230629	120700	7135293120	19540	19460	19570	19440	162
420	20230629	120600	7132142040	19460	19520	19580	19460	3867
421	20230629	120500	7056693990	19580	19590	19600	19570	885
422	20230629	120400	7039361560	19600	19600	19600	19590	552
423	20230629	120300	7028543480	19600	19600	19630	19590	1116
424	20230629	120200	7006666740	19600	19620	19660	19600	5606
425	20230629	120100	6896591430	19630	19580	19630	19580	1884
426	20230629	120000	6859659420	19590	19490	19600	19450	2237
427	20230629	115900	6815935550	19450	19430	19460	19430	102
428	20230629	115800	6813952370	19430	19530	19530	19430	724
429	20230629	115700	6799830640	19540	19550	19550	19540	714
430	20230629	115600	6785876680	19550	19530	19550	19530	756
431	20230629	115500	6771104100	19530	19560	19560	19520	1280
432	20230629	115400	6746082760	19550	19540	19550	19500	1329
433	20230629	115300	6720121440	19530	19450	19530	19400	591
434	20230629	115200	6708628240	19450	19400	19450	19390	403
435	20230629	115100	6700807330	19390	19400	19400	19390	151
436	20230629	115000	6697879430	19390	19370	19390	19330	346
437	20230629	114900	6691177310	19370	19360	19390	19320	1404
438	20230629	114800	6664019360	19340	19340	19360	19340	271
439	20230629	114700	6658778200	19330	19340	19350	19330	616
440	20230629	114600	6646862540	19340	19320	19390	19320	398
441	20230629	114500	6639165640	19320	19320	19330	19320	302
442	20230629	114400	6633330900	19390	19350	19390	19280	2320
443	20230629	114300	6588490690	19350	19410	19410	19350	2131
444	20230629	114200	6547201330	19410	19410	19420	19400	1254
445	20230629	114100	6522861980	19410	19470	19470	19410	2304
446	20230629	114000	6478091560	19470	19480	19480	19470	148
447	20230629	113900	6475209410	19480	19480	19480	19480	135
448	20230629	113800	6472579610	19490	19520	19520	19490	467
449	20230629	113700	6463472070	19510	19530	19530	19500	793
450	20230629	113600	6448003550	19510	19530	19550	19510	1536
451	20230629	113500	6418011650	19530	19550	19580	19530	735
452	20230629	113400	6403639480	19540	19540	19580	19540	923
453	20230629	113300	6385573540	19580	19560	19580	19520	1929
454	20230629	113200	6347868670	19600	19600	19610	19560	871
455	20230629	113100	6330799940	19600	19560	19600	19520	1194
456	20230629	113000	6307443730	19590	19610	19630	19560	221
457	20230629	112900	6303108980	19610	19550	19630	19550	1501
458	20230629	112800	6273677660	19550	19520	19550	19510	1220
459	20230629	112700	6249857540	19530	19510	19590	19510	594
460	20230629	112600	6238252180	19500	19470	19510	19470	1148
461	20230629	112500	6215872460	19460	19470	19510	19460	831
462	20230629	112400	6199697320	19470	19600	19600	19470	1062
463	20230629	112300	6178942300	19610	19610	19610	19560	1714
464	20230629	112200	6145359270	19610	19550	19610	19480	3253
465	20230629	112100	6081787000	19550	19530	19580	19510	1463
466	20230629	112000	6053204580	19500	19450	19560	19440	1742
467	20230629	111900	6019216110	19450	19430	19480	19420	1151
468	20230629	111800	5996846500	19430	19500	19500	19400	3560
469	20230629	111700	5927699250	19440	19540	19560	19430	7219
470	20230629	111600	5787081760	19560	19560	19580	19510	5097
471	20230629	111500	5687433170	19560	19690	19740	19500	15353
472	20230629	111400	5386236740	19700	19800	19840	19700	14896
473	20230629	111300	5091678300	19770	19890	19910	19670	16522
474	20230629	111200	4764276240	19900	19560	19910	19560	30969
475	20230629	111100	4151478660	19550	19660	19720	19530	11640
476	20230629	111000	3923383370	19720	19600	19780	19560	23241
477	20230629	110900	3466005360	19610	19650	19650	19470	6176
478	20230629	110800	3345105600	19650	19490	19660	19490	18311
479	20230629	110700	2986212080	19490	19460	19550	19440	5677
480	20230629	110600	2875602110	19470	19430	19470	19420	834
481	20230629	110500	2859388090	19450	19450	19480	19380	3333
482	20230629	110400	2794615950	19400	19490	19640	19330	20264
483	20230629	110300	2398892880	19490	19440	19490	19390	5022
484	20230629	110200	2301283000	19420	19320	19450	19320	3746
485	20230629	110100	2228679150	19330	19320	19360	19320	685
486	20230629	110000	2215431240	19320	19200	19320	19200	788
487	20230629	105900	2200229050	19180	19170	19180	19170	176
488	20230629	105800	2196854630	19170	19200	19250	19160	828
489	20230629	105700	2180978230	19180	19210	19210	19180	1027
490	20230629	105600	2161259530	19210	19210	19210	19210	222
491	20230629	105500	2156994910	19250	19220	19250	19210	246
492	20230629	105400	2152265490	19220	19230	19260	19210	820
493	20230629	105300	2136508490	19230	19270	19270	19230	373
494	20230629	105200	2129335460	19270	19270	19300	19240	791
495	20230629	105100	2114100780	19270	19340	19340	19270	504
496	20230629	105000	2104369680	19340	19340	19350	19340	278
497	20230629	104900	2098992660	19340	19300	19340	19270	579
498	20230629	104800	2087818570	19340	19330	19340	19260	2956
499	20230629	104700	2030776410	19330	19340	19340	19280	918
500	20230629	104600	2013046690	19350	19300	19360	19270	3426
501	20230629	104500	1946883330	19300	19310	19360	19250	5951
502	20230629	104400	1832006150	19290	19240	19300	19240	3044
503	20230629	104300	1773334610	19270	19190	19290	19190	1464
504	20230629	104200	1745173970	19190	19580	19600	19180	14920
505	20230629	104100	1456122620	19570	19150	19570	19150	14388
506	20230629	104000	1177294740	19150	19100	19150	19100	955
507	20230629	103900	1159012210	19110	19100	19110	19100	380
508	20230629	103800	1151754190	19100	19020	19110	19020	2128
509	20230629	103700	1111133560	19060	19070	19070	19030	216
510	20230629	103600	1107022590	19070	19070	19070	19070	1
511	20230629	103500	1107003520	19010	19030	19030	19010	100
512	20230629	103400	1105102110	19010	19070	19070	19010	285
513	20230629	103300	1099667760	18990	19010	19010	18990	419
514	20230629	103200	1091706490	19080	18980	19080	18980	378
515	20230629	103100	1084504010	19060	18980	19070	18980	670
516	20230629	103000	1071748210	18980	18930	18980	18900	629
517	20230629	102900	1059849500	18930	19010	19010	18930	5665
518	20230629	102800	952277660	19010	19010	19020	19010	209
519	20230629	102700	948304560	19010	19020	19020	19010	540
520	20230629	102600	938039030	19020	19010	19020	19010	487
521	20230629	102500	928779710	19010	19030	19030	19010	680
522	20230629	102400	915847500	19030	19030	19030	19030	1
523	20230629	102300	915828470	19020	19020	19020	19020	25
524	20230629	102200	915352970	19010	19020	19020	19010	128
525	20230629	102100	912919090	19020	19050	19050	19020	352
526	20230629	102000	906223270	19060	19020	19060	19020	167
527	20230629	101900	903046850	19020	19020	19020	19020	231
528	20230629	101800	898653230	19020	19030	19030	19020	350
529	20230629	101700	891995860	19030	19030	19030	19030	55
530	20230629	101600	890949210	19030	19030	19030	19020	149
531	20230629	101500	888114690	19070	19070	19070	19070	0
532	20230629	101400	888114690	19070	19070	19070	19070	1
533	20230629	101300	888095620	19070	19030	19070	19020	1215
534	20230629	101200	864982430	19030	19060	19060	19030	129
535	20230629	101100	862527260	19070	19070	19070	19070	63
536	20230629	101000	861325850	19070	19040	19070	19030	164
537	20230629	100900	858203150	19030	19040	19040	19030	4
538	20230629	100800	858127020	19070	19060	19070	19030	51
539	20230629	100700	857155610	19060	19030	19060	19020	422
540	20230629	100600	849122830	19020	19030	19030	19020	404
541	20230629	100500	841436890	19040	19030	19070	19020	302
542	20230629	100400	835690150	19030	19060	19070	19020	2033
543	20230629	100300	796996780	19060	19060	19060	19060	257
544	20230629	100200	792098360	19060	19060	19060	19060	3
545	20230629	100100	792041180	19040	19070	19070	19040	226
546	20230629	100000	787737660	19070	19070	19070	19070	28
547	20230629	095900	787203700	19070	19070	19070	19070	130
548	20230629	095800	784724600	19080	19080	19080	19080	0
549	20230629	095700	784724600	19080	19030	19080	19030	487
550	20230629	095600	775443740	19040	19040	19040	19040	28
551	20230629	095500	774910620	19030	19050	19050	19030	794
552	20230629	095400	759797780	19080	19080	19080	19080	51
553	20230629	095300	758824700	19080	19030	19080	19030	774
554	20230629	095200	744088380	19030	19050	19090	19030	1196
555	20230629	095100	721317720	19050	19090	19090	19040	2023
556	20230629	095000	682769630	19050	19090	19090	19050	96
557	20230629	094900	680940790	19050	19120	19120	19050	1562
558	20230629	094800	651127840	19120	19120	19130	19110	228
559	20230629	094700	646769510	19110	19120	19120	19110	550
560	20230629	094600	636257090	19120	19120	19120	19120	19
561	20230629	094500	635893810	19130	19130	19130	19130	3
562	20230629	094400	635836420	19130	19130	19130	19130	1
563	20230629	094300	635817290	19130	19130	19150	19130	271
564	20230629	094200	630629070	19130	19120	19130	19120	226
565	20230629	094100	626307940	19120	19150	19150	19110	381
566	20230629	094000	619026250	19150	19140	19150	19120	110
567	20230629	093900	616922780	19150	19140	19150	19120	210
568	20230629	093800	612904510	19140	19140	19200	19140	516
569	20230629	093700	603018370	19130	19150	19150	19110	26
570	20230629	093600	602521400	19180	19110	19180	19110	126
571	20230629	093500	600108570	19110	19140	19140	19110	196
572	20230629	093400	596359290	19140	19130	19150	19110	777
573	20230629	093300	581503670	19150	19200	19200	19120	564
574	20230629	093200	570702700	19200	19200	19220	19200	1131
575	20230629	093100	548980540	19200	19250	19250	19200	1570
576	20230629	093000	518817340	19260	19250	19270	19250	430
577	20230629	092900	510536710	19250	19220	19250	19200	378
578	20230629	092800	503272910	19250	19190	19250	19190	414
579	20230629	092700	495324730	19220	19260	19290	19220	2616
580	20230629	092600	444905950	19250	19170	19250	19140	2328
581	20230629	092500	400202220	19170	19130	19170	19130	216
582	20230629	092400	396064400	19160	19120	19160	19120	595
583	20230629	092300	384679080	19100	19100	19100	19100	2
584	20230629	092200	384640880	19100	19120	19120	19090	159
585	20230629	092100	381603890	19120	19110	19130	19040	265
586	20230629	092000	376536930	19100	19050	19100	19050	1135
587	20230629	091900	354896200	19050	19060	19060	19050	36
588	20230629	091800	354210390	19030	19030	19060	19020	921
589	20230629	091700	336691730	19020	19020	19030	19020	30
590	20230629	091600	336121090	19030	19050	19050	19030	1032
591	20230629	091500	316473260	19060	19060	19100	19060	116
592	20230629	091400	314262220	19060	19060	19060	19060	34
593	20230629	091300	313614180	19060	19060	19060	19040	258
594	20230629	091200	308697520	19020	19030	19030	19020	131
595	20230629	091100	306205850	19020	19020	19030	19020	1545
596	20230629	091000	276819850	19020	19040	19050	19010	1774
597	20230629	090900	243071720	19040	19110	19110	19040	247
598	20230629	090800	238362870	19110	19130	19130	19110	9
599	20230629	090700	238190720	19020	19020	19130	19020	1497
600	20230629	090600	209703740	19140	19060	19170	19010	951
601	20230629	090500	191598790	19020	19190	19190	19020	649
602	20230629	090400	179232900	19200	19150	19200	19140	1445
603	20230629	090300	151513660	19140	19030	19140	19020	1384
604	20230629	090200	125077840	19020	19080	19080	19010	2450
605	20230629	090100	78438240	19080	19080	19090	19080	199
606	20230629	090000	74641280	19070	19100	19140	19060	2829