KissMeData/424980/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	205000	3310959950	18960	18960	18960	18960	3216
3	20230629	204900	3310959950	18960	18960	18960	18960	0
4	20230629	204800	3310959950	18960	18960	18960	18960	0
5	20230629	204700	3310959950	18960	18960	18960	18960	0
6	20230629	204600	3310959950	18960	18960	18960	18960	0
7	20230629	204500	3310959950	18960	18960	18960	18960	0
8	20230629	204400	3310959950	18960	18960	18960	18960	0
9	20230629	204300	3310959950	18960	18960	18960	18960	0
10	20230629	204200	3310959950	18960	18960	18960	18960	0
11	20230629	204100	3310959950	18960	18960	18960	18960	0
12	20230629	204000	3310959950	18960	18960	18960	18960	0
13	20230629	203900	3310959950	18960	18960	18960	18960	0
14	20230629	203800	3310959950	18960	18960	18960	18960	0
15	20230629	203700	3310959950	18960	18960	18960	18960	0
16	20230629	203600	3310959950	18960	18960	18960	18960	0
17	20230629	203500	3310959950	18960	18960	18960	18960	0
18	20230629	203400	3310959950	18960	18960	18960	18960	0
19	20230629	203300	3310959950	18960	18960	18960	18960	0
20	20230629	203200	3310959950	18960	18960	18960	18960	0
21	20230629	203100	3310959950	18960	18960	18960	18960	0
22	20230629	203000	3310959950	18960	18960	18960	18960	0
23	20230629	202900	3310959950	18960	18960	18960	18960	0
24	20230629	202800	3310959950	18960	18960	18960	18960	0
25	20230629	202700	3310959950	18960	18960	18960	18960	0
26	20230629	202600	3310959950	18960	18960	18960	18960	0
27	20230629	202500	3310959950	18960	18960	18960	18960	0
28	20230629	202400	3310959950	18960	18960	18960	18960	0
29	20230629	202300	3310959950	18960	18960	18960	18960	0
30	20230629	202200	3310959950	18960	18960	18960	18960	0
31	20230629	202100	3310959950	18960	18960	18960	18960	0
32	20230629	202000	3310959950	18960	18960	18960	18960	3216
33	20230629	201900	3310959950	18960	18960	18960	18960	0
34	20230629	201800	3310959950	18960	18960	18960	18960	0
35	20230629	201700	3310959950	18960	18960	18960	18960	0
36	20230629	201600	3310959950	18960	18960	18960	18960	0
37	20230629	201500	3310959950	18960	18960	18960	18960	0
38	20230629	201400	3310959950	18960	18960	18960	18960	0
39	20230629	201300	3310959950	18960	18960	18960	18960	0
40	20230629	201200	3310959950	18960	18960	18960	18960	0
41	20230629	201100	3310959950	18960	18960	18960	18960	0
42	20230629	201000	3310959950	18960	18960	18960	18960	0
43	20230629	200900	3310959950	18960	18960	18960	18960	0
44	20230629	200800	3310959950	18960	18960	18960	18960	0
45	20230629	200700	3310959950	18960	18960	18960	18960	0
46	20230629	200600	3310959950	18960	18960	18960	18960	0
47	20230629	200500	3310959950	18960	18960	18960	18960	0
48	20230629	200400	3310959950	18960	18960	18960	18960	0
49	20230629	200300	3310959950	18960	18960	18960	18960	0
50	20230629	200200	3310959950	18960	18960	18960	18960	0
51	20230629	200100	3310959950	18960	18960	18960	18960	0
52	20230629	200000	3310959950	18960	18960	18960	18960	0
53	20230629	195900	3310959950	18960	18960	18960	18960	0
54	20230629	195800	3310959950	18960	18960	18960	18960	0
55	20230629	195700	3310959950	18960	18960	18960	18960	0
56	20230629	195600	3310959950	18960	18960	18960	18960	0
57	20230629	195500	3310959950	18960	18960	18960	18960	0
58	20230629	195400	3310959950	18960	18960	18960	18960	0
59	20230629	195300	3310959950	18960	18960	18960	18960	0
60	20230629	195200	3310959950	18960	18960	18960	18960	0
61	20230629	195100	3310959950	18960	18960	18960	18960	0
62	20230629	195000	3310959950	18960	18960	18960	18960	3216
63	20230629	194900	3310959950	18960	18960	18960	18960	0
64	20230629	194800	3310959950	18960	18960	18960	18960	0
65	20230629	194700	3310959950	18960	18960	18960	18960	0
66	20230629	194600	3310959950	18960	18960	18960	18960	0
67	20230629	194500	3310959950	18960	18960	18960	18960	0
68	20230629	194400	3310959950	18960	18960	18960	18960	0
69	20230629	194300	3310959950	18960	18960	18960	18960	0
70	20230629	194200	3310959950	18960	18960	18960	18960	0
71	20230629	194100	3310959950	18960	18960	18960	18960	0
72	20230629	194000	3310959950	18960	18960	18960	18960	0
73	20230629	193900	3310959950	18960	18960	18960	18960	0
74	20230629	193800	3310959950	18960	18960	18960	18960	0
75	20230629	193700	3310959950	18960	18960	18960	18960	0
76	20230629	193600	3310959950	18960	18960	18960	18960	0
77	20230629	193500	3310959950	18960	18960	18960	18960	0
78	20230629	193400	3310959950	18960	18960	18960	18960	0
79	20230629	193300	3310959950	18960	18960	18960	18960	0
80	20230629	193200	3310959950	18960	18960	18960	18960	0
81	20230629	193100	3310959950	18960	18960	18960	18960	0
82	20230629	193000	3310959950	18960	18960	18960	18960	0
83	20230629	192900	3310959950	18960	18960	18960	18960	0
84	20230629	192800	3310959950	18960	18960	18960	18960	0
85	20230629	192700	3310959950	18960	18960	18960	18960	0
86	20230629	192600	3310959950	18960	18960	18960	18960	0
87	20230629	192500	3310959950	18960	18960	18960	18960	0
88	20230629	192400	3310959950	18960	18960	18960	18960	0
89	20230629	192300	3310959950	18960	18960	18960	18960	0
90	20230629	192200	3310959950	18960	18960	18960	18960	0
91	20230629	192100	3310959950	18960	18960	18960	18960	0
92	20230629	192000	3310959950	18960	18960	18960	18960	3216
93	20230629	191900	3310959950	18960	18960	18960	18960	0
94	20230629	191800	3310959950	18960	18960	18960	18960	0
95	20230629	191700	3310959950	18960	18960	18960	18960	0
96	20230629	191600	3310959950	18960	18960	18960	18960	0
97	20230629	191500	3310959950	18960	18960	18960	18960	0
98	20230629	191400	3310959950	18960	18960	18960	18960	0
99	20230629	191300	3310959950	18960	18960	18960	18960	0
100	20230629	191200	3310959950	18960	18960	18960	18960	0
101	20230629	191100	3310959950	18960	18960	18960	18960	0
102	20230629	191000	3310959950	18960	18960	18960	18960	0
103	20230629	190900	3310959950	18960	18960	18960	18960	0
104	20230629	190800	3310959950	18960	18960	18960	18960	0
105	20230629	190700	3310959950	18960	18960	18960	18960	0
106	20230629	190600	3310959950	18960	18960	18960	18960	0
107	20230629	190500	3310959950	18960	18960	18960	18960	0
108	20230629	190400	3310959950	18960	18960	18960	18960	0
109	20230629	190300	3310959950	18960	18960	18960	18960	0
110	20230629	190200	3310959950	18960	18960	18960	18960	0
111	20230629	190100	3310959950	18960	18960	18960	18960	0
112	20230629	190000	3310959950	18960	18960	18960	18960	0
113	20230629	185900	3310959950	18960	18960	18960	18960	0
114	20230629	185800	3310959950	18960	18960	18960	18960	0
115	20230629	185700	3310959950	18960	18960	18960	18960	0
116	20230629	185600	3310959950	18960	18960	18960	18960	0
117	20230629	185500	3310959950	18960	18960	18960	18960	0
118	20230629	185400	3310959950	18960	18960	18960	18960	0
119	20230629	185300	3310959950	18960	18960	18960	18960	0
120	20230629	185200	3310959950	18960	18960	18960	18960	0
121	20230629	185100	3310959950	18960	18960	18960	18960	0
122	20230629	185000	3310959950	18960	18960	18960	18960	3216
123	20230629	184900	3310959950	18960	18960	18960	18960	0
124	20230629	184800	3310959950	18960	18960	18960	18960	0
125	20230629	184700	3310959950	18960	18960	18960	18960	0
126	20230629	184600	3310959950	18960	18960	18960	18960	0
127	20230629	184500	3310959950	18960	18960	18960	18960	0
128	20230629	184400	3310959950	18960	18960	18960	18960	0
129	20230629	184300	3310959950	18960	18960	18960	18960	0
130	20230629	184200	3310959950	18960	18960	18960	18960	0
131	20230629	184100	3310959950	18960	18960	18960	18960	0
132	20230629	184000	3310959950	18960	18960	18960	18960	0
133	20230629	183900	3310959950	18960	18960	18960	18960	0
134	20230629	183800	3310959950	18960	18960	18960	18960	0
135	20230629	183700	3310959950	18960	18960	18960	18960	0
136	20230629	183600	3310959950	18960	18960	18960	18960	0
137	20230629	183500	3310959950	18960	18960	18960	18960	0
138	20230629	183400	3310959950	18960	18960	18960	18960	0
139	20230629	183300	3310959950	18960	18960	18960	18960	0
140	20230629	183200	3310959950	18960	18960	18960	18960	0
141	20230629	183100	3310959950	18960	18960	18960	18960	0
142	20230629	183000	3310959950	18960	18960	18960	18960	0
143	20230629	182900	3310959950	18960	18960	18960	18960	0
144	20230629	182800	3310959950	18960	18960	18960	18960	0
145	20230629	182700	3310959950	18960	18960	18960	18960	0
146	20230629	182600	3310959950	18960	18960	18960	18960	0
147	20230629	182500	3310959950	18960	18960	18960	18960	0
148	20230629	182400	3310959950	18960	18960	18960	18960	0
149	20230629	182300	3310959950	18960	18960	18960	18960	0
150	20230629	182200	3310959950	18960	18960	18960	18960	0
151	20230629	182100	3310959950	18960	18960	18960	18960	0
152	20230629	182000	3310959950	18960	18960	18960	18960	3216
153	20230629	181900	3310959950	18960	18960	18960	18960	0
154	20230629	181800	3310959950	18960	18960	18960	18960	0
155	20230629	181700	3310959950	18960	18960	18960	18960	0
156	20230629	181600	3310959950	18960	18960	18960	18960	0
157	20230629	181500	3310959950	18960	18960	18960	18960	0
158	20230629	181400	3310959950	18960	18960	18960	18960	0
159	20230629	181300	3310959950	18960	18960	18960	18960	0
160	20230629	181200	3310959950	18960	18960	18960	18960	0
161	20230629	181100	3310959950	18960	18960	18960	18960	0
162	20230629	181000	3310959950	18960	18960	18960	18960	0
163	20230629	180900	3310959950	18960	18960	18960	18960	0
164	20230629	180800	3310959950	18960	18960	18960	18960	0
165	20230629	180700	3310959950	18960	18960	18960	18960	0
166	20230629	180600	3310959950	18960	18960	18960	18960	0
167	20230629	180500	3310959950	18960	18960	18960	18960	0
168	20230629	180400	3310959950	18960	18960	18960	18960	0
169	20230629	180300	3310959950	18960	18960	18960	18960	0
170	20230629	180200	3310959950	18960	18960	18960	18960	0
171	20230629	180100	3310959950	18960	18960	18960	18960	0
172	20230629	180000	3310959950	18960	18960	18960	18960	0
173	20230629	175900	3310959950	18960	18960	18960	18960	0
174	20230629	175800	3310959950	18960	18960	18960	18960	0
175	20230629	175700	3310959950	18960	18960	18960	18960	0
176	20230629	175600	3310959950	18960	18960	18960	18960	0
177	20230629	175500	3310959950	18960	18960	18960	18960	0
178	20230629	175400	3310959950	18960	18960	18960	18960	0
179	20230629	175300	3310959950	18960	18960	18960	18960	0
180	20230629	175200	3310959950	18960	18960	18960	18960	0
181	20230629	175100	3310959950	18960	18960	18960	18960	0
182	20230629	175000	3310959950	18960	18960	18960	18960	3216
183	20230629	174900	3310959950	18960	18960	18960	18960	0
184	20230629	174800	3310959950	18960	18960	18960	18960	0
185	20230629	174700	3310959950	18960	18960	18960	18960	0
186	20230629	174600	3310959950	18960	18960	18960	18960	0
187	20230629	174500	3310959950	18960	18960	18960	18960	0
188	20230629	174400	3310959950	18960	18960	18960	18960	0
189	20230629	174300	3310959950	18960	18960	18960	18960	0
190	20230629	174200	3310959950	18960	18960	18960	18960	0
191	20230629	174100	3310959950	18960	18960	18960	18960	0
192	20230629	174000	3310959950	18960	18960	18960	18960	0
193	20230629	173900	3310959950	18960	18960	18960	18960	0
194	20230629	173800	3310959950	18960	18960	18960	18960	0
195	20230629	173700	3310959950	18960	18960	18960	18960	0
196	20230629	173600	3310959950	18960	18960	18960	18960	0
197	20230629	173500	3310959950	18960	18960	18960	18960	0
198	20230629	173400	3310959950	18960	18960	18960	18960	0
199	20230629	173300	3310959950	18960	18960	18960	18960	0
200	20230629	173200	3310959950	18960	18960	18960	18960	0
201	20230629	173100	3310959950	18960	18960	18960	18960	0
202	20230629	173000	3310959950	18960	18960	18960	18960	0
203	20230629	172900	3310959950	18960	18960	18960	18960	0
204	20230629	172800	3310959950	18960	18960	18960	18960	0
205	20230629	172700	3310959950	18960	18960	18960	18960	0
206	20230629	172600	3310959950	18960	18960	18960	18960	0
207	20230629	172500	3310959950	18960	18960	18960	18960	0
208	20230629	172400	3310959950	18960	18960	18960	18960	0
209	20230629	172300	3310959950	18960	18960	18960	18960	0
210	20230629	172200	3310959950	18960	18960	18960	18960	0
211	20230629	172100	3310959950	18960	18960	18960	18960	0
212	20230629	172000	3310959950	18960	18960	18960	18960	3216
213	20230629	171900	3310959950	18960	18960	18960	18960	0
214	20230629	171800	3310959950	18960	18960	18960	18960	0
215	20230629	171700	3310959950	18960	18960	18960	18960	0
216	20230629	171600	3310959950	18960	18960	18960	18960	0
217	20230629	171500	3310959950	18960	18960	18960	18960	0
218	20230629	171400	3310959950	18960	18960	18960	18960	0
219	20230629	171300	3310959950	18960	18960	18960	18960	0
220	20230629	171200	3310959950	18960	18960	18960	18960	0
221	20230629	171100	3310959950	18960	18960	18960	18960	0
222	20230629	171000	3310959950	18960	18960	18960	18960	0
223	20230629	170900	3310959950	18960	18960	18960	18960	0
224	20230629	170800	3310959950	18960	18960	18960	18960	0
225	20230629	170700	3310959950	18960	18960	18960	18960	0
226	20230629	170600	3310959950	18960	18960	18960	18960	0
227	20230629	170500	3310959950	18960	18960	18960	18960	0
228	20230629	170400	3310959950	18960	18960	18960	18960	0
229	20230629	170300	3310959950	18960	18960	18960	18960	0
230	20230629	170200	3310959950	18960	18960	18960	18960	0
231	20230629	170100	3310959950	18960	18960	18960	18960	0
232	20230629	170000	3310959950	18960	18960	18960	18960	0
233	20230629	165900	3310959950	18960	18960	18960	18960	0
234	20230629	165800	3310959950	18960	18960	18960	18960	0
235	20230629	165700	3310959950	18960	18960	18960	18960	0
236	20230629	165600	3310959950	18960	18960	18960	18960	0
237	20230629	165500	3310959950	18960	18960	18960	18960	0
238	20230629	165400	3310959950	18960	18960	18960	18960	0
239	20230629	165300	3310959950	18960	18960	18960	18960	0
240	20230629	165200	3310959950	18960	18960	18960	18960	0
241	20230629	165100	3310959950	18960	18960	18960	18960	0
242	20230629	165000	3310959950	18960	18960	18960	18960	3216
243	20230629	164900	3310959950	18960	18960	18960	18960	0
244	20230629	164800	3310959950	18960	18960	18960	18960	0
245	20230629	164700	3310959950	18960	18960	18960	18960	0
246	20230629	164600	3310959950	18960	18960	18960	18960	0
247	20230629	164500	3310959950	18960	18960	18960	18960	0
248	20230629	164400	3310959950	18960	18960	18960	18960	0
249	20230629	164300	3310959950	18960	18960	18960	18960	0
250	20230629	164200	3310959950	18960	18960	18960	18960	0
251	20230629	164100	3310959950	18960	18960	18960	18960	0
252	20230629	164000	3310959950	18960	18960	18960	18960	0
253	20230629	163900	3310959950	18960	18960	18960	18960	0
254	20230629	163800	3310959950	18960	18960	18960	18960	0
255	20230629	163700	3310959950	18960	18960	18960	18960	0
256	20230629	163600	3310959950	18960	18960	18960	18960	0
257	20230629	163500	3310959950	18960	18960	18960	18960	0
258	20230629	163400	3310959950	18960	18960	18960	18960	0
259	20230629	163300	3310959950	18960	18960	18960	18960	0
260	20230629	163200	3310959950	18960	18960	18960	18960	0
261	20230629	163100	3310959950	18960	18960	18960	18960	0
262	20230629	163000	3310959950	18960	18960	18960	18960	0
263	20230629	162900	3310959950	18960	18960	18960	18960	0
264	20230629	162800	3310959950	18960	18960	18960	18960	0
265	20230629	162700	3310959950	18960	18960	18960	18960	0
266	20230629	162600	3310959950	18960	18960	18960	18960	0
267	20230629	162500	3310959950	18960	18960	18960	18960	0
268	20230629	162400	3310959950	18960	18960	18960	18960	0
269	20230629	162300	3310959950	18960	18960	18960	18960	0
270	20230629	162200	3310959950	18960	18960	18960	18960	0
271	20230629	162100	3310959950	18960	18960	18960	18960	0
272	20230629	162000	3310959950	18960	18960	18960	18960	3216
273	20230629	161900	3310959950	18960	18960	18960	18960	0
274	20230629	161800	3310959950	18960	18960	18960	18960	0
275	20230629	161700	3310959950	18960	18960	18960	18960	0
276	20230629	161600	3310959950	18960	18960	18960	18960	0
277	20230629	161500	3310959950	18960	18960	18960	18960	0
278	20230629	161400	3310959950	18960	18960	18960	18960	0
279	20230629	161300	3310959950	18960	18960	18960	18960	0
280	20230629	161200	3310959950	18960	18960	18960	18960	0
281	20230629	161100	3310959950	18960	18960	18960	18960	0
282	20230629	161000	3310959950	18960	18960	18960	18960	0
283	20230629	160900	3310959950	18960	18960	18960	18960	0
284	20230629	160800	3310959950	18960	18960	18960	18960	0
285	20230629	160700	3310959950	18960	18960	18960	18960	0
286	20230629	160600	3310959950	18960	18960	18960	18960	0
287	20230629	160500	3310959950	18960	18960	18960	18960	0
288	20230629	160400	3310959950	18960	18960	18960	18960	0
289	20230629	160300	3310959950	18960	18960	18960	18960	0
290	20230629	160200	3310959950	18960	18960	18960	18960	0
291	20230629	160100	3310959950	18960	18960	18960	18960	0
292	20230629	160000	3310959950	18960	18960	18960	18960	0
293	20230629	155900	3310959950	18960	18960	18960	18960	0
294	20230629	155800	3310959950	18960	18960	18960	18960	0
295	20230629	155700	3310959950	18960	18960	18960	18960	0
296	20230629	155600	3310959950	18960	18960	18960	18960	0
297	20230629	155500	3310959950	18960	18960	18960	18960	0
298	20230629	155400	3310959950	18960	18960	18960	18960	0
299	20230629	155300	3310959950	18960	18960	18960	18960	0
300	20230629	155200	3310959950	18960	18960	18960	18960	0
301	20230629	155100	3310959950	18960	18960	18960	18960	0
302	20230629	155000	3310959950	18960	18960	18960	18960	3216
303	20230629	154900	3310959950	18960	18960	18960	18960	0
304	20230629	154800	3310959950	18960	18960	18960	18960	0
305	20230629	154700	3310959950	18960	18960	18960	18960	0
306	20230629	154600	3310959950	18960	18960	18960	18960	0
307	20230629	154500	3310959950	18960	18960	18960	18960	0
308	20230629	154400	3310959950	18960	18960	18960	18960	0
309	20230629	154300	3310959950	18960	18960	18960	18960	0
310	20230629	154200	3310959950	18960	18960	18960	18960	0
311	20230629	154100	3310959950	18960	18960	18960	18960	0
312	20230629	154000	3310959950	18960	18960	18960	18960	0
313	20230629	153900	3310959950	18960	18960	18960	18960	0
314	20230629	153800	3310959950	18960	18960	18960	18960	0
315	20230629	153700	3310959950	18960	18960	18960	18960	0
316	20230629	153600	3310959950	18960	18960	18960	18960	0
317	20230629	153500	3310959950	18960	18960	18960	18960	0
318	20230629	153400	3310959950	18960	18960	18960	18960	0
319	20230629	153300	3310959950	18960	18960	18960	18960	0
320	20230629	153200	3310959950	18960	18960	18960	18960	0
321	20230629	153100	3310959950	18960	18960	18960	18960	0
322	20230629	153000	3310959950	18960	18960	18960	18960	3216
323	20230629	152900	3249984590	18980	18980	18980	18980	0
324	20230629	152800	3249984590	18980	18980	18980	18980	0
325	20230629	152700	3249984590	18980	18980	18980	18980	0
326	20230629	152600	3249984590	18980	18980	18980	18980	0
327	20230629	152500	3249984590	18980	18980	18980	18980	0
328	20230629	152400	3249984590	18980	18980	18980	18980	0
329	20230629	152300	3249984590	18980	18980	18980	18980	0
330	20230629	152200	3249984590	18980	18980	18980	18980	0
331	20230629	152100	3249984590	18980	18980	18980	18980	0
332	20230629	152000	3249984590	18980	18980	18980	18980	0
333	20230629	151900	3249984590	18980	18980	18980	18970	421
334	20230629	151800	3241994850	18990	18980	18990	18980	68
335	20230629	151700	3240704190	18980	18980	18980	18980	39
336	20230629	151600	3239963970	18980	18990	18990	18970	47
337	20230629	151500	3239071550	18990	18970	18990	18970	353
338	20230629	151400	3232374820	18970	18970	18970	18970	30
339	20230629	151300	3231805720	18970	18970	18970	18970	421
340	20230629	151200	3223819350	18970	18980	18990	18970	336
341	20230629	151100	3217443960	18980	18990	19000	18980	227
342	20230629	151000	3213134810	18990	18980	18990	18980	161
343	20230629	150900	3210078530	18980	18980	18980	18960	15
344	20230629	150800	3209794040	18960	18970	18970	18960	1470
345	20230629	150700	3181921080	18980	18970	18980	18970	229
346	20230629	150600	3177576410	18980	18980	18980	18980	104
347	20230629	150500	3175602490	18980	18980	18980	18980	23
348	20230629	150400	3175165950	19000	19010	19010	19000	16
349	20230629	150300	3174861800	19010	18960	19010	18960	217
350	20230629	150200	3170737330	18970	18970	18970	18970	443
351	20230629	150100	3162333620	18970	18980	18980	18970	777
352	20230629	150000	3147593470	18990	18990	18990	18980	146
353	20230629	145900	3144820940	18990	19000	19000	18990	286
354	20230629	145800	3139389600	18990	18990	18990	18990	1
355	20230629	145700	3139370610	18990	19000	19020	18990	199
356	20230629	145600	3135587400	18990	19000	19000	18990	229
357	20230629	145500	3131236830	19000	19000	19000	19000	6
358	20230629	145400	3131122830	19000	19000	19000	19000	15
359	20230629	145300	3130837830	19010	18990	19010	18990	2
360	20230629	145200	3130799830	18990	18990	18990	18990	141
361	20230629	145100	3128122240	18990	18960	18990	18960	203
362	20230629	145000	3124271430	18960	18950	18970	18950	332
363	20230629	144900	3117975650	18950	18970	18970	18950	248
364	20230629	144800	3113274520	18980	18980	18980	18970	156
365	20230629	144700	3110313840	18980	18980	18980	18980	44
366	20230629	144600	3109478720	18970	18950	18970	18950	1480
367	20230629	144500	3081414450	18950	18940	18950	18940	81
368	20230629	144400	3079879510	18940	18960	18960	18930	1075
369	20230629	144300	3059521640	18950	18950	18950	18950	50
370	20230629	144200	3058574140	18940	18960	18960	18940	633
371	20230629	144100	3046584000	18930	18920	18940	18910	272
372	20230629	144000	3041434150	18910	18910	18910	18910	21
373	20230629	143900	3041037040	18900	18940	18940	18900	1587
374	20230629	143800	3011030240	18940	18930	18970	18930	223
375	20230629	143700	3006800820	18960	18920	18960	18920	500
376	20230629	143600	2997336450	18910	18920	18920	18900	916
377	20230629	143500	2980014840	18920	18910	18920	18910	138
378	20230629	143400	2977404450	18910	18920	18920	18910	165
379	20230629	143300	2974283360	18910	18910	18910	18900	436
380	20230629	143200	2966040720	18920	18940	18940	18900	2292
381	20230629	143100	2922681810	18940	18950	18960	18940	3085
382	20230629	143000	2864210600	18970	18970	18970	18950	511
383	20230629	142900	2854522510	18970	18970	18970	18970	18
384	20230629	142800	2854181050	18970	18980	18980	18960	2269
385	20230629	142700	2811140250	18980	18980	18980	18970	604
386	20230629	142600	2799677330	18980	18980	18980	18970	297
387	20230629	142500	2794040520	18980	18980	18980	18980	154
388	20230629	142400	2791117600	18980	18980	18980	18970	414
389	20230629	142300	2783262010	18980	18980	18980	18980	37
390	20230629	142200	2782559750	18980	19000	19000	18980	1391
391	20230629	142100	2756151270	19000	19000	19000	19000	185
392	20230629	142000	2752636270	19000	19010	19010	18990	1582
393	20230629	141900	2722585960	19000	19000	19010	19000	1349
394	20230629	141800	2696954850	19000	19010	19010	19000	3930
395	20230629	141700	2622284540	19010	19010	19010	19000	1682
396	20230629	141600	2590315220	19000	19020	19020	19000	3916
397	20230629	141500	2515892150	19020	19050	19050	19020	187
398	20230629	141400	2512335290	19020	19020	19020	19010	31
399	20230629	141300	2511745930	19010	19050	19050	19010	3780
400	20230629	141200	2439871540	19030	19040	19040	19030	279
401	20230629	141100	2434562050	19040	19050	19050	19040	216
402	20230629	141000	2430448100	19050	19040	19050	19040	27
403	20230629	140900	2429933960	19050	19050	19050	19050	19
404	20230629	140800	2429572010	19050	19040	19050	19030	373
405	20230629	140700	2422472500	19050	19070	19070	19040	2950
406	20230629	140600	2366268880	19070	19080	19080	19070	1522
407	20230629	140500	2337236150	19090	19110	19110	19090	1801
408	20230629	140400	2302841850	19110	19110	19110	19100	59
409	20230629	140300	2301714460	19100	19100	19100	19100	0
410	20230629	140200	2301714460	19100	19100	19100	19100	21
411	20230629	140100	2301313360	19100	19100	19100	19100	0
412	20230629	140000	2301313360	19100	19090	19100	19090	310
413	20230629	135900	2295392570	19100	19100	19100	19100	3
414	20230629	135800	2295335270	19100	19110	19110	19100	1360
415	20230629	135700	2269358200	19110	19110	19110	19110	0
416	20230629	135600	2269358200	19110	19110	19110	19110	221
417	20230629	135500	2265134890	19110	19110	19110	19110	21
418	20230629	135400	2264733580	19110	19110	19110	19110	20
419	20230629	135300	2264351380	19110	19110	19110	19110	21
420	20230629	135200	2263950070	19110	19110	19110	19110	55
421	20230629	135100	2262899020	19110	19130	19130	19110	23
422	20230629	135000	2262459470	19100	19100	19100	19100	0
423	20230629	134900	2262459470	19100	19110	19110	19100	621
424	20230629	134800	2250597890	19100	19110	19110	19100	100
425	20230629	134700	2248687840	19100	19110	19110	19100	937
426	20230629	134600	2230788060	19110	19110	19110	19110	8
427	20230629	134500	2230635180	19110	19110	19110	19100	1115
428	20230629	134400	2209336430	19100	19110	19110	19100	200
429	20230629	134300	2205515760	19100	19160	19160	19100	3635
430	20230629	134200	2136014400	19160	19160	19160	19160	62
431	20230629	134100	2134826480	19150	19170	19170	19150	1199
432	20230629	134000	2111863100	19160	19170	19170	19160	158
433	20230629	133900	2108834510	19170	19170	19170	19170	31
434	20230629	133800	2108240240	19200	19210	19210	19200	7
435	20230629	133700	2108105790	19170	19170	19210	19160	58
436	20230629	133600	2106994230	19160	19160	19160	19160	420
437	20230629	133500	2098947030	19150	19160	19160	19150	51
438	20230629	133400	2097970080	19160	19220	19220	19160	481
439	20230629	133300	2088753900	19160	19220	19220	19160	742
440	20230629	133200	2074522590	19230	19230	19230	19230	0
441	20230629	133100	2074522590	19230	19230	19230	19230	1
442	20230629	133000	2074503360	19240	19240	19240	19240	122
443	20230629	132900	2072156080	19280	19270	19280	19240	44
444	20230629	132800	2071308720	19240	19240	19240	19240	1
445	20230629	132700	2071289480	19240	19240	19250	19240	71
446	20230629	132600	2069923050	19200	19230	19230	19200	5
447	20230629	132500	2069826930	19230	19230	19230	19230	23
448	20230629	132400	2069384640	19230	19240	19240	19230	85
449	20230629	132300	2067749990	19250	19250	19250	19250	1
450	20230629	132200	2067730740	19270	19270	19270	19270	34
451	20230629	132100	2067075560	19270	19190	19270	19180	23
452	20230629	132000	2066634120	19180	19220	19270	19180	863
453	20230629	131900	2050038990	19220	19210	19220	19210	23
454	20230629	131800	2049597150	19220	19210	19220	19210	7
455	20230629	131700	2049462660	19210	19210	19210	19210	21
456	20230629	131600	2049059250	19210	19210	19210	19210	25
457	20230629	131500	2048579000	19220	19270	19270	19220	6
458	20230629	131400	2048463630	19220	19220	19220	19220	1
459	20230629	131300	2048444410	19220	19220	19220	19220	238
460	20230629	131200	2043870050	19240	19270	19270	19240	84
461	20230629	131100	2042253610	19270	19240	19270	19240	23
462	20230629	131000	2041811060	19240	19240	19240	19240	0
463	20230629	130900	2041811060	19240	19240	19240	19240	21
464	20230629	130800	2041407020	19270	19210	19270	19210	445
465	20230629	130700	2032846250	19210	19220	19220	19200	132
466	20230629	130600	2030310720	19220	19200	19220	19200	38
467	20230629	130500	2029580790	19200	19190	19200	19190	42
468	20230629	130400	2028774610	19200	19190	19200	19190	45
469	20230629	130300	2027910710	19200	19190	19200	19190	121
470	20230629	130200	2025587720	19190	19190	19190	19190	89
471	20230629	130100	2023879810	19190	19190	19190	19190	21
472	20230629	130000	2023476820	19200	19190	19200	19190	24
473	20230629	125900	2023016240	19190	19190	19200	19190	60
474	20230629	125800	2021864830	19190	19190	19190	19190	236
475	20230629	125700	2017335990	19180	19180	19200	19180	2767
476	20230629	125600	1964246220	19190	19190	19190	19190	11
477	20230629	125500	1964035130	19180	19180	19180	19180	0
478	20230629	125400	1964035130	19180	19190	19190	19180	27
479	20230629	125300	1963517210	19190	19180	19190	19180	32
480	20230629	125200	1962903260	19170	19180	19180	19170	23
481	20230629	125100	1962462340	19170	19170	19170	19170	3
482	20230629	125000	1962404830	19180	19200	19200	19180	745
483	20230629	124900	1948112730	19190	19190	19190	19190	70
484	20230629	124800	1946769430	19200	19200	19200	19200	214
485	20230629	124700	1942660630	19200	19200	19200	19200	7
486	20230629	124600	1942526230	19200	19200	19200	19190	24
487	20230629	124500	1942065640	19190	19190	19190	19190	3
488	20230629	124400	1942008070	19190	19190	19190	19190	22
489	20230629	124300	1941585890	19190	19200	19200	19190	36
490	20230629	124200	1940894910	19180	19190	19200	19180	44
491	20230629	124100	1940050580	19190	19190	19190	19190	76
492	20230629	124000	1938592140	19180	19180	19180	19180	21
493	20230629	123900	1938189360	19180	19180	19180	19180	100
494	20230629	123800	1936271360	19180	19180	19180	19170	257
495	20230629	123700	1931342320	19170	19170	19170	19170	0
496	20230629	123600	1931342320	19170	19170	19170	19170	52
497	20230629	123500	1930345480	19170	19170	19170	19170	5
498	20230629	123400	1930249630	19160	19170	19170	19160	26
499	20230629	123300	1929751420	19160	19160	19160	19160	1
500	20230629	123200	1929732260	19150	19150	19150	19150	22
501	20230629	123100	1929310960	19150	19150	19160	19150	149
502	20230629	123000	1926457230	19150	19160	19160	19150	222
503	20230629	122900	1922203920	19160	19160	19160	19160	10
504	20230629	122800	1922012320	19160	19160	19160	19160	21
505	20230629	122700	1921609960	19160	19160	19160	19160	10
506	20230629	122600	1921418360	19160	19180	19180	19160	541
507	20230629	122500	1911050510	19180	19180	19180	19180	4
508	20230629	122400	1910973790	19180	19180	19180	19170	24
509	20230629	122300	1910513680	19180	19180	19180	19180	3
510	20230629	122200	1910456140	19170	19170	19170	19170	21
511	20230629	122100	1910053570	19170	19170	19170	19170	841
512	20230629	122000	1893931600	19150	19150	19150	19150	522
513	20230629	121900	1883935300	19150	19160	19160	19150	69
514	20230629	121800	1882613940	19150	19170	19170	19150	2182
515	20230629	121700	1840821070	19160	19170	19170	19160	313
516	20230629	121600	1834823020	19170	19160	19170	19160	119
517	20230629	121500	1832542670	19160	19180	19180	19160	22
518	20230629	121400	1832120950	19150	19170	19170	19150	825
519	20230629	121300	1816315290	19180	19180	19180	19180	1
520	20230629	121200	1816296110	19190	19170	19190	19170	27
521	20230629	121100	1815778420	19180	19170	19180	19170	263
522	20230629	121000	1810736700	19170	19180	19180	19170	137
523	20230629	120900	1808110360	19180	19180	19180	19180	50
524	20230629	120800	1807151360	19180	19180	19180	19180	21
525	20230629	120700	1806748580	19190	19200	19200	19190	43
526	20230629	120600	1805923090	19200	19210	19210	19200	10
527	20230629	120500	1805731070	19210	19170	19210	19170	183
528	20230629	120400	1802222920	19170	19170	19170	19130	1241
529	20230629	120300	1778456130	19160	19200	19200	19160	1450
530	20230629	120200	1750645880	19210	19210	19220	19210	129
531	20230629	120100	1748167750	19210	19210	19210	19210	81
532	20230629	120000	1746611740	19230	19250	19250	19200	4931
533	20230629	115900	1651799230	19250	19270	19270	19250	1246
534	20230629	115800	1627794090	19280	19290	19290	19280	711
535	20230629	115700	1614084720	19290	19290	19290	19290	3
536	20230629	115600	1614026850	19340	19290	19340	19280	122
537	20230629	115500	1611674530	19340	19340	19340	19340	1
538	20230629	115400	1611655190	19280	19290	19290	19280	1220
539	20230629	115300	1588129930	19290	19340	19340	19290	4643
540	20230629	115200	1498416880	19340	19340	19340	19340	123
541	20230629	115100	1496038060	19340	19340	19340	19340	468
542	20230629	115000	1486986940	19340	19340	19340	19340	6
543	20230629	114900	1486870900	19340	19330	19340	19320	226
544	20230629	114800	1482503940	19330	19330	19330	19330	42
545	20230629	114700	1481692080	19330	19320	19330	19320	33
546	20230629	114600	1481054310	19320	19320	19320	19320	1
547	20230629	114500	1481034990	19320	19310	19320	19310	73
548	20230629	114400	1479625150	19320	19320	19320	19320	1
549	20230629	114300	1479605830	19320	19330	19350	19320	212
550	20230629	114200	1475509950	19350	19350	19350	19350	1
551	20230629	114100	1475490600	19310	19320	19320	19310	55
552	20230629	114000	1474428540	19310	19350	19350	19310	375
553	20230629	113900	1467186020	19320	19320	19320	19320	22
554	20230629	113800	1466760980	19320	19320	19320	19320	34
555	20230629	113700	1466104100	19320	19310	19320	19310	25
556	20230629	113600	1465621340	19320	19320	19320	19320	255
557	20230629	113500	1460694740	19320	19310	19320	19310	92
558	20230629	113400	1458917550	19320	19320	19320	19320	61
559	20230629	113300	1457739030	19320	19350	19350	19320	66
560	20230629	113200	1456462410	19360	19310	19360	19310	23
561	20230629	113100	1456018230	19310	19350	19350	19310	1570
562	20230629	113000	1425680340	19360	19360	19360	19360	0
563	20230629	112900	1425680340	19360	19350	19360	19350	97
564	20230629	112800	1423803360	19350	19350	19350	19350	15
565	20230629	112700	1423513110	19350	19350	19350	19350	21
566	20230629	112600	1423106760	19400	19400	19400	19400	1
567	20230629	112500	1423087360	19350	19350	19350	19350	122
568	20230629	112400	1420726660	19350	19350	19350	19350	411
569	20230629	112300	1412773810	19350	19360	19360	19340	221
570	20230629	112200	1408498280	19360	19360	19360	19360	229
571	20230629	112100	1404064840	19360	19360	19360	19340	68
572	20230629	112000	1402748780	19360	19360	19360	19360	53
573	20230629	111900	1401722700	19400	19360	19400	19360	224
574	20230629	111800	1397385990	19400	19400	19400	19400	12
575	20230629	111700	1397153190	19400	19400	19400	19360	27
576	20230629	111600	1396630230	19330	19340	19350	19330	133
577	20230629	111500	1394058510	19340	19340	19340	19330	58
578	20230629	111400	1392937000	19340	19330	19340	19330	142
579	20230629	111300	1390192110	19330	19360	19360	19330	1514
580	20230629	111200	1360911630	19360	19360	19360	19360	0
581	20230629	111100	1360911630	19360	19370	19370	19360	286
582	20230629	111000	1355372580	19370	19380	19380	19370	670
583	20230629	110900	1342389150	19380	19390	19390	19380	161
584	20230629	110800	1339267840	19400	19400	19400	19400	622
585	20230629	110700	1327201040	19410	19440	19440	19410	685
586	20230629	110600	1313904200	19450	19450	19450	19450	8
587	20230629	110500	1313748600	19450	19500	19500	19450	12
588	20230629	110400	1313514700	19500	19500	19500	19500	1
589	20230629	110300	1313495200	19550	19450	19550	19450	22
590	20230629	110200	1313067200	19500	19550	19550	19500	663
591	20230629	110100	1300106050	19540	19550	19550	19540	131
592	20230629	110000	1297546210	19550	19510	19550	19410	563
593	20230629	105900	1286553440	19410	19420	19500	19410	454
594	20230629	105800	1277716970	19410	19410	19410	19410	171
595	20230629	105700	1274397860	19410	19410	19410	19410	23
596	20230629	105600	1273951430	19410	19410	19410	19410	0
597	20230629	105500	1273951430	19410	19400	19500	19400	38
598	20230629	105400	1273213440	19400	19400	19400	19400	30
599	20230629	105300	1272631440	19400	19400	19400	19400	600
600	20230629	105200	1260991440	19410	19460	19500	19410	1739
601	20230629	105100	1227178540	19460	19500	19510	19460	95
602	20230629	105000	1225328480	19500	19460	19500	19450	209
603	20230629	104900	1221255180	19500	19490	19500	19490	93
604	20230629	104800	1219441690	19450	19460	19500	19450	349
605	20230629	104700	1212648840	19460	19440	19460	19440	100
606	20230629	104600	1210703040	19430	19430	19430	19430	188
607	20230629	104500	1207050200	19430	19430	19430	19430	706
608	20230629	104400	1193332620	19400	19390	19420	19390	634
609	20230629	104300	1181032660	19360	19360	19360	19360	0
610	20230629	104200	1181032660	19360	19360	19360	19360	21
611	20230629	104100	1180626100	19360	19360	19360	19360	0
612	20230629	104000	1180626100	19360	19380	19380	19360	122
613	20230629	103900	1178264000	19360	19360	19360	19360	0
614	20230629	103800	1178264000	19360	19360	19360	19360	72
615	20230629	103700	1176870080	19360	19360	19360	19360	45
616	20230629	103600	1175998880	19360	19350	19360	19350	55
617	20230629	103500	1174934580	19350	19360	19360	19350	38
618	20230629	103400	1174199230	19350	19350	19400	19350	105
619	20230629	103300	1172163730	19350	19350	19350	19350	1
620	20230629	103200	1172144380	19350	19390	19390	19350	63
621	20230629	103100	1170924930	19390	19390	19390	19390	192
622	20230629	103000	1167202050	19390	19340	19400	19340	31
623	20230629	102900	1166602050	19330	19340	19400	19330	74
624	20230629	102800	1165170930	19330	19340	19340	19330	143
625	20230629	102700	1162406240	19390	19390	19390	19390	648
626	20230629	102600	1149841520	19400	19390	19400	19390	155
627	20230629	102500	1146836040	19400	19400	19400	19400	13
628	20230629	102400	1146583840	19400	19400	19400	19330	455
629	20230629	102300	1137758360	19390	19390	19390	19390	1
630	20230629	102200	1137738970	19360	19330	19360	19330	82
631	20230629	102100	1136152080	19330	19350	19350	19330	767
632	20230629	102000	1121322200	19340	19360	19360	19340	33
633	20230629	101900	1120683960	19340	19340	19340	19340	5
634	20230629	101800	1120587260	19340	19340	19340	19340	21
635	20230629	101700	1120181120	19340	19340	19340	19340	1
636	20230629	101600	1120161780	19340	19340	19340	19340	31
637	20230629	101500	1119562240	19400	19400	19400	19400	110
638	20230629	101400	1117428240	19400	19330	19400	19330	24
639	20230629	101300	1116964250	19330	19400	19400	19330	89
640	20230629	101200	1115243530	19400	19330	19400	19330	192
641	20230629	101100	1111524470	19400	19400	19400	19400	17
642	20230629	101000	1111194670	19400	19320	19400	19320	222
643	20230629	100900	1106889550	19400	19380	19420	19380	69
644	20230629	100800	1105551130	19320	19340	19340	19320	326
645	20230629	100700	1099251980	19340	19310	19340	19310	400
646	20230629	100600	1091519760	19310	19310	19310	19310	263
647	20230629	100500	1086441230	19310	19300	19340	19300	216
648	20230629	100400	1082269810	19300	19310	19310	19300	263
649	20230629	100300	1077192310	19330	19380	19380	19330	387
650	20230629	100200	1069709350	19330	19330	19330	19330	42
651	20230629	100100	1068897490	19330	19380	19380	19330	16
652	20230629	100000	1068587460	19380	19290	19380	19290	480
653	20230629	095900	1059311410	19290	19300	19300	19280	1086
654	20230629	095800	1038362190	19290	19340	19340	19290	1137
655	20230629	095700	1016412940	19350	19350	19350	19350	102
656	20230629	095600	1014439240	19350	19390	19390	19350	128
657	20230629	095500	1011960250	19390	19390	19390	19380	32
658	20230629	095400	1011339780	19400	19400	19400	19400	193
659	20230629	095300	1007595580	19420	19400	19420	19400	335
660	20230629	095200	1001096460	19400	19300	19420	19300	172
661	20230629	095100	997760620	19300	19300	19310	19300	643
662	20230629	095000	985350710	19300	19330	19330	19300	1275
663	20230629	094900	960727240	19330	19380	19380	19330	126
664	20230629	094800	958286410	19330	19300	19330	19290	274
665	20230629	094700	952998480	19300	19340	19340	19300	2568
666	20230629	094600	903392720	19340	19370	19370	19340	5708
667	20230629	094500	792923730	19370	19400	19400	19370	740
668	20230629	094400	778589330	19400	19460	19470	19400	950
669	20230629	094300	760145750	19460	19430	19460	19430	298
670	20230629	094200	754355380	19430	19430	19430	19430	21
671	20230629	094100	753947350	19430	19440	19440	19430	69
672	20230629	094000	752606240	19360	19430	19430	19360	1136
673	20230629	093900	730611270	19430	19370	19430	19360	403
674	20230629	093800	722806770	19360	19370	19370	19360	917
675	20230629	093700	705053300	19370	19380	19380	19370	5
676	20230629	093600	704956430	19360	19360	19380	19360	113
677	20230629	093500	702768690	19360	19380	19430	19360	135
678	20230629	093400	700151810	19370	19370	19380	19370	678
679	20230629	093300	687018450	19370	19390	19390	19370	623
680	20230629	093200	674946900	19390	19370	19390	19370	101
681	20230629	093100	672988530	19370	19380	19390	19370	764
682	20230629	093000	658182370	19360	19360	19380	19360	144
683	20230629	092900	655394510	19360	19360	19360	19360	125
684	20230629	092800	652974510	19360	19360	19360	19360	710
685	20230629	092700	639228910	19360	19370	19370	19360	1253
686	20230629	092600	614969780	19360	19390	19390	19360	520
687	20230629	092500	604898570	19380	19360	19380	19360	40
688	20230629	092400	604123750	19360	19370	19370	19360	910
689	20230629	092300	586506020	19390	19450	19450	19370	1496
690	20230629	092200	557519110	19450	19370	19450	19370	415
691	20230629	092100	549477510	19370	19370	19460	19370	1292
692	20230629	092000	524450570	19370	19370	19370	19360	1465
693	20230629	091900	496080250	19370	19390	19400	19370	815
694	20230629	091800	480281880	19390	19390	19460	19380	1360
695	20230629	091700	453916210	19390	19400	19470	19390	223
696	20230629	091600	449589070	19400	19460	19460	19390	3076
697	20230629	091500	389849720	19460	19540	19540	19460	455
698	20230629	091400	380991440	19470	19470	19490	19460	588
699	20230629	091300	369540020	19460	19490	19490	19460	1376
700	20230629	091200	342737070	19490	19490	19500	19470	527
701	20230629	091100	332467610	19470	19490	19500	19470	373
702	20230629	091000	325194870	19470	19520	19520	19470	2410
703	20230629	090900	278200220	19560	19560	19560	19510	196
704	20230629	090800	274373980	19570	19540	19570	19520	900
705	20230629	090700	256797180	19540	19570	19570	19530	675
706	20230629	090600	243601140	19590	19550	19600	19530	407
707	20230629	090500	235640700	19550	19630	19630	19550	57
708	20230629	090400	234525310	19670	19800	19800	19460	1719
709	20230629	090300	200740280	19850	19800	19860	19000	9148
710	20230629	090200	22635190	19850	19800	19870	19800	104
711	20230629	090100	20575870	19740	19820	19820	19740	267
712	20230629	090000	15303350	19820	19840	19850	19750	713