KissMeData/018880/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185800	5301538790	9200	9200	9200	9200	35889
3	20230626	185700	5301538790	9200	9200	9200	9200	0
4	20230626	185600	5301538790	9200	9200	9200	9200	0
5	20230626	185500	5301538790	9200	9200	9200	9200	0
6	20230626	185400	5301538790	9200	9200	9200	9200	0
7	20230626	185300	5301538790	9200	9200	9200	9200	0
8	20230626	185200	5301538790	9200	9200	9200	9200	0
9	20230626	185100	5301538790	9200	9200	9200	9200	0
10	20230626	185000	5301538790	9200	9200	9200	9200	0
11	20230626	184900	5301538790	9200	9200	9200	9200	0
12	20230626	184800	5301538790	9200	9200	9200	9200	0
13	20230626	184700	5301538790	9200	9200	9200	9200	0
14	20230626	184600	5301538790	9200	9200	9200	9200	0
15	20230626	184500	5301538790	9200	9200	9200	9200	0
16	20230626	184400	5301538790	9200	9200	9200	9200	0
17	20230626	184300	5301538790	9200	9200	9200	9200	0
18	20230626	184200	5301538790	9200	9200	9200	9200	0
19	20230626	184100	5301538790	9200	9200	9200	9200	0
20	20230626	184000	5301538790	9200	9200	9200	9200	0
21	20230626	183900	5301538790	9200	9200	9200	9200	0
22	20230626	183800	5301538790	9200	9200	9200	9200	0
23	20230626	183700	5301538790	9200	9200	9200	9200	0
24	20230626	183600	5301538790	9200	9200	9200	9200	0
25	20230626	183500	5301538790	9200	9200	9200	9200	0
26	20230626	183400	5301538790	9200	9200	9200	9200	0
27	20230626	183300	5301538790	9200	9200	9200	9200	0
28	20230626	183200	5301538790	9200	9200	9200	9200	0
29	20230626	183100	5301538790	9200	9200	9200	9200	0
30	20230626	183000	5301538790	9200	9200	9200	9200	0
31	20230626	182900	5301538790	9200	9200	9200	9200	0
32	20230626	182800	5301538790	9200	9200	9200	9200	35889
33	20230626	182700	5301538790	9200	9200	9200	9200	0
34	20230626	182600	5301538790	9200	9200	9200	9200	0
35	20230626	182500	5301538790	9200	9200	9200	9200	0
36	20230626	182400	5301538790	9200	9200	9200	9200	0
37	20230626	182300	5301538790	9200	9200	9200	9200	0
38	20230626	182200	5301538790	9200	9200	9200	9200	0
39	20230626	182100	5301538790	9200	9200	9200	9200	0
40	20230626	182000	5301538790	9200	9200	9200	9200	0
41	20230626	181900	5301538790	9200	9200	9200	9200	0
42	20230626	181800	5301538790	9200	9200	9200	9200	0
43	20230626	181700	5301538790	9200	9200	9200	9200	0
44	20230626	181600	5301538790	9200	9200	9200	9200	0
45	20230626	181500	5301538790	9200	9200	9200	9200	0
46	20230626	181400	5301538790	9200	9200	9200	9200	0
47	20230626	181300	5301538790	9200	9200	9200	9200	0
48	20230626	181200	5301538790	9200	9200	9200	9200	0
49	20230626	181100	5301538790	9200	9200	9200	9200	0
50	20230626	181000	5301538790	9200	9200	9200	9200	0
51	20230626	180900	5301538790	9200	9200	9200	9200	0
52	20230626	180800	5301538790	9200	9200	9200	9200	0
53	20230626	180700	5301538790	9200	9200	9200	9200	0
54	20230626	180600	5301538790	9200	9200	9200	9200	0
55	20230626	180500	5301538790	9200	9200	9200	9200	0
56	20230626	180400	5301538790	9200	9200	9200	9200	0
57	20230626	180300	5301538790	9200	9200	9200	9200	0
58	20230626	180200	5301538790	9200	9200	9200	9200	0
59	20230626	180100	5301538790	9200	9200	9200	9200	0
60	20230626	180000	5301538790	9200	9200	9200	9200	0
61	20230626	175900	5301538790	9200	9200	9200	9200	0
62	20230626	175800	5301538790	9200	9200	9200	9200	35889
63	20230626	175700	5301538790	9200	9200	9200	9200	0
64	20230626	175600	5301538790	9200	9200	9200	9200	0
65	20230626	175500	5301538790	9200	9200	9200	9200	0
66	20230626	175400	5301538790	9200	9200	9200	9200	0
67	20230626	175300	5301538790	9200	9200	9200	9200	0
68	20230626	175200	5301538790	9200	9200	9200	9200	0
69	20230626	175100	5301538790	9200	9200	9200	9200	0
70	20230626	175000	5301538790	9200	9200	9200	9200	0
71	20230626	174900	5301538790	9200	9200	9200	9200	0
72	20230626	174800	5301538790	9200	9200	9200	9200	0
73	20230626	174700	5301538790	9200	9200	9200	9200	0
74	20230626	174600	5301538790	9200	9200	9200	9200	0
75	20230626	174500	5301538790	9200	9200	9200	9200	0
76	20230626	174400	5301538790	9200	9200	9200	9200	0
77	20230626	174300	5301538790	9200	9200	9200	9200	0
78	20230626	174200	5301538790	9200	9200	9200	9200	0
79	20230626	174100	5301538790	9200	9200	9200	9200	0
80	20230626	174000	5301538790	9200	9200	9200	9200	0
81	20230626	173900	5301538790	9200	9200	9200	9200	0
82	20230626	173800	5301538790	9200	9200	9200	9200	0
83	20230626	173700	5301538790	9200	9200	9200	9200	0
84	20230626	173600	5301538790	9200	9200	9200	9200	0
85	20230626	173500	5301538790	9200	9200	9200	9200	0
86	20230626	173400	5301538790	9200	9200	9200	9200	0
87	20230626	173300	5301538790	9200	9200	9200	9200	0
88	20230626	173200	5301538790	9200	9200	9200	9200	0
89	20230626	173100	5301538790	9200	9200	9200	9200	0
90	20230626	173000	5301538790	9200	9200	9200	9200	0
91	20230626	172900	5301538790	9200	9200	9200	9200	0
92	20230626	172800	5301538790	9200	9200	9200	9200	35889
93	20230626	172700	5301538790	9200	9200	9200	9200	0
94	20230626	172600	5301538790	9200	9200	9200	9200	0
95	20230626	172500	5301538790	9200	9200	9200	9200	0
96	20230626	172400	5301538790	9200	9200	9200	9200	0
97	20230626	172300	5301538790	9200	9200	9200	9200	0
98	20230626	172200	5301538790	9200	9200	9200	9200	0
99	20230626	172100	5301538790	9200	9200	9200	9200	0
100	20230626	172000	5301538790	9200	9200	9200	9200	0
101	20230626	171900	5301538790	9200	9200	9200	9200	0
102	20230626	171800	5301538790	9200	9200	9200	9200	0
103	20230626	171700	5301538790	9200	9200	9200	9200	0
104	20230626	171600	5301538790	9200	9200	9200	9200	0
105	20230626	171500	5301538790	9200	9200	9200	9200	0
106	20230626	171400	5301538790	9200	9200	9200	9200	0
107	20230626	171300	5301538790	9200	9200	9200	9200	0
108	20230626	171200	5301538790	9200	9200	9200	9200	0
109	20230626	171100	5301538790	9200	9200	9200	9200	0
110	20230626	171000	5301538790	9200	9200	9200	9200	0
111	20230626	170900	5301538790	9200	9200	9200	9200	0
112	20230626	170800	5301538790	9200	9200	9200	9200	0
113	20230626	170700	5301538790	9200	9200	9200	9200	0
114	20230626	170600	5301538790	9200	9200	9200	9200	0
115	20230626	170500	5301538790	9200	9200	9200	9200	0
116	20230626	170400	5301538790	9200	9200	9200	9200	0
117	20230626	170300	5301538790	9200	9200	9200	9200	0
118	20230626	170200	5301538790	9200	9200	9200	9200	0
119	20230626	170100	5301538790	9200	9200	9200	9200	0
120	20230626	170000	5301538790	9200	9200	9200	9200	0
121	20230626	165900	5301538790	9200	9200	9200	9200	0
122	20230626	165800	5301538790	9200	9200	9200	9200	35889
123	20230626	165700	5301538790	9200	9200	9200	9200	0
124	20230626	165600	5301538790	9200	9200	9200	9200	0
125	20230626	165500	5301538790	9200	9200	9200	9200	0
126	20230626	165400	5301538790	9200	9200	9200	9200	0
127	20230626	165300	5301538790	9200	9200	9200	9200	0
128	20230626	165200	5301538790	9200	9200	9200	9200	0
129	20230626	165100	5301538790	9200	9200	9200	9200	0
130	20230626	165000	5301538790	9200	9200	9200	9200	0
131	20230626	164900	5301538790	9200	9200	9200	9200	0
132	20230626	164800	5301538790	9200	9200	9200	9200	0
133	20230626	164700	5301538790	9200	9200	9200	9200	0
134	20230626	164600	5301538790	9200	9200	9200	9200	0
135	20230626	164500	5301538790	9200	9200	9200	9200	0
136	20230626	164400	5301538790	9200	9200	9200	9200	0
137	20230626	164300	5301538790	9200	9200	9200	9200	0
138	20230626	164200	5301538790	9200	9200	9200	9200	0
139	20230626	164100	5301538790	9200	9200	9200	9200	0
140	20230626	164000	5301538790	9200	9200	9200	9200	0
141	20230626	163900	5301538790	9200	9200	9200	9200	0
142	20230626	163800	5301538790	9200	9200	9200	9200	0
143	20230626	163700	5301538790	9200	9200	9200	9200	0
144	20230626	163600	5301538790	9200	9200	9200	9200	0
145	20230626	163500	5301538790	9200	9200	9200	9200	0
146	20230626	163400	5301538790	9200	9200	9200	9200	0
147	20230626	163300	5301538790	9200	9200	9200	9200	0
148	20230626	163200	5301538790	9200	9200	9200	9200	0
149	20230626	163100	5301538790	9200	9200	9200	9200	0
150	20230626	163000	5301538790	9200	9200	9200	9200	0
151	20230626	162900	5301538790	9200	9200	9200	9200	0
152	20230626	162800	5301538790	9200	9200	9200	9200	35889
153	20230626	162700	5301538790	9200	9200	9200	9200	0
154	20230626	162600	5301538790	9200	9200	9200	9200	0
155	20230626	162500	5301538790	9200	9200	9200	9200	0
156	20230626	162400	5301538790	9200	9200	9200	9200	0
157	20230626	162300	5301538790	9200	9200	9200	9200	0
158	20230626	162200	5301538790	9200	9200	9200	9200	0
159	20230626	162100	5301538790	9200	9200	9200	9200	0
160	20230626	162000	5301538790	9200	9200	9200	9200	0
161	20230626	161900	5301538790	9200	9200	9200	9200	0
162	20230626	161800	5301538790	9200	9200	9200	9200	0
163	20230626	161700	5301538790	9200	9200	9200	9200	0
164	20230626	161600	5301538790	9200	9200	9200	9200	0
165	20230626	161500	5301538790	9200	9200	9200	9200	0
166	20230626	161400	5301538790	9200	9200	9200	9200	0
167	20230626	161300	5301538790	9200	9200	9200	9200	0
168	20230626	161200	5301538790	9200	9200	9200	9200	0
169	20230626	161100	5301538790	9200	9200	9200	9200	0
170	20230626	161000	5301538790	9200	9200	9200	9200	0
171	20230626	160900	5301538790	9200	9200	9200	9200	0
172	20230626	160800	5301538790	9200	9200	9200	9200	0
173	20230626	160700	5301538790	9200	9200	9200	9200	0
174	20230626	160600	5301538790	9200	9200	9200	9200	0
175	20230626	160500	5301538790	9200	9200	9200	9200	0
176	20230626	160400	5301538790	9200	9200	9200	9200	0
177	20230626	160300	5301538790	9200	9200	9200	9200	0
178	20230626	160200	5301538790	9200	9200	9200	9200	0
179	20230626	160100	5301538790	9200	9200	9200	9200	0
180	20230626	160000	5301538790	9200	9200	9200	9200	0
181	20230626	155900	5301538790	9200	9200	9200	9200	0
182	20230626	155800	5301538790	9200	9200	9200	9200	35889
183	20230626	155700	5301538790	9200	9200	9200	9200	0
184	20230626	155600	5301538790	9200	9200	9200	9200	0
185	20230626	155500	5301538790	9200	9200	9200	9200	0
186	20230626	155400	5301538790	9200	9200	9200	9200	0
187	20230626	155300	5301538790	9200	9200	9200	9200	0
188	20230626	155200	5301538790	9200	9200	9200	9200	0
189	20230626	155100	5301538790	9200	9200	9200	9200	0
190	20230626	155000	5301538790	9200	9200	9200	9200	0
191	20230626	154900	5301538790	9200	9200	9200	9200	0
192	20230626	154800	5301538790	9200	9200	9200	9200	0
193	20230626	154700	5301538790	9200	9200	9200	9200	0
194	20230626	154600	5301538790	9200	9200	9200	9200	0
195	20230626	154500	5301538790	9200	9200	9200	9200	0
196	20230626	154400	5301538790	9200	9200	9200	9200	0
197	20230626	154300	5301538790	9200	9200	9200	9200	0
198	20230626	154200	5301538790	9200	9200	9200	9200	0
199	20230626	154100	5301538790	9200	9200	9200	9200	0
200	20230626	154000	5301538790	9200	9200	9200	9200	0
201	20230626	153900	5301538790	9200	9200	9200	9200	0
202	20230626	153800	5301538790	9200	9200	9200	9200	0
203	20230626	153700	5301538790	9200	9200	9200	9200	0
204	20230626	153600	5301538790	9200	9200	9200	9200	0
205	20230626	153500	5301538790	9200	9200	9200	9200	0
206	20230626	153400	5301538790	9200	9200	9200	9200	0
207	20230626	153300	5301538790	9200	9200	9200	9200	0
208	20230626	153200	5301538790	9200	9200	9200	9200	0
209	20230626	153100	5301538790	9200	9200	9200	9200	0
210	20230626	153000	5301538790	9200	9200	9200	9200	35889
211	20230626	152900	4971359990	9180	9180	9180	9180	0
212	20230626	152800	4971359990	9180	9180	9180	9180	0
213	20230626	152700	4971359990	9180	9180	9180	9180	0
214	20230626	152600	4971359990	9180	9180	9180	9180	0
215	20230626	152500	4971359990	9180	9180	9180	9180	0
216	20230626	152400	4971359990	9180	9180	9180	9180	0
217	20230626	152300	4971359990	9180	9180	9180	9180	0
218	20230626	152200	4971359990	9180	9180	9180	9180	0
219	20230626	152100	4971359990	9180	9180	9180	9180	0
220	20230626	152000	4971359990	9180	9180	9180	9180	0
221	20230626	151900	4971359990	9180	9170	9190	9170	2542
222	20230626	151800	4948006170	9190	9180	9190	9180	2077
223	20230626	151700	4928925610	9180	9190	9190	9180	1100
224	20230626	151600	4918827460	9180	9180	9190	9180	1929
225	20230626	151500	4901118530	9180	9180	9190	9180	317
226	20230626	151400	4898208300	9190	9190	9190	9180	2342
227	20230626	151300	4876708010	9180	9180	9190	9180	1478
228	20230626	151200	4863139850	9190	9180	9190	9180	819
229	20230626	151100	4855614790	9180	9180	9190	9180	550
230	20230626	151000	4850564990	9180	9190	9190	9180	306
231	20230626	150900	4847755840	9180	9190	9190	9180	827
232	20230626	150800	4840161900	9190	9190	9190	9180	175
233	20230626	150700	4838555080	9180	9180	9190	9180	427
234	20230626	150600	4834634630	9180	9180	9190	9180	356
235	20230626	150500	4831365910	9190	9180	9190	9170	2928
236	20230626	150400	4804500750	9170	9170	9180	9170	309
237	20230626	150300	4801666110	9170	9170	9180	9170	610
238	20230626	150200	4796067950	9180	9180	9180	9170	464
239	20230626	150100	4791812880	9180	9190	9190	9170	857
240	20230626	150000	4783947290	9180	9180	9190	9180	1152
241	20230626	145900	4773370830	9180	9190	9190	9180	1927
242	20230626	145800	4755679590	9180	9190	9190	9180	5245
243	20230626	145700	4707480380	9190	9190	9200	9190	957
244	20230626	145600	4698684900	9190	9200	9200	9190	451
245	20230626	145500	4694538800	9190	9190	9200	9190	1837
246	20230626	145400	4677655130	9190	9190	9200	9190	327
247	20230626	145300	4674649330	9190	9190	9200	9190	355
248	20230626	145200	4671385900	9190	9190	9200	9190	1130
249	20230626	145100	4660996390	9190	9200	9210	9190	1260
250	20230626	145000	4649404470	9200	9210	9210	9200	553
251	20230626	144900	4644315920	9210	9200	9210	9200	293
252	20230626	144800	4641620240	9200	9190	9210	9190	1482
253	20230626	144700	4627986550	9190	9190	9200	9190	867
254	20230626	144600	4620016020	9200	9190	9200	9190	398
255	20230626	144500	4616357380	9200	9190	9200	9190	619
256	20230626	144400	4610667170	9190	9200	9200	9190	1329
257	20230626	144300	4598443080	9190	9200	9200	9190	2756
258	20230626	144200	4573089060	9200	9210	9210	9200	489
259	20230626	144100	4568587600	9200	9210	9210	9200	310
260	20230626	144000	4565735220	9200	9200	9210	9200	1610
261	20230626	143900	4550921500	9200	9200	9210	9200	705
262	20230626	143800	4544432030	9200	9200	9210	9190	1776
263	20230626	143700	4528093830	9190	9190	9200	9190	378
264	20230626	143600	4524618500	9190	9190	9200	9190	527
265	20230626	143500	4519772920	9190	9190	9200	9190	741
266	20230626	143400	4512960580	9190	9200	9200	9190	638
267	20230626	143300	4507093610	9190	9190	9200	9190	977
268	20230626	143200	4498110870	9190	9200	9200	9190	623
269	20230626	143100	4492384050	9190	9190	9200	9190	2935
270	20230626	143000	4465409350	9200	9190	9200	9190	196
271	20230626	142900	4463607480	9190	9200	9200	9190	565
272	20230626	142800	4458414180	9190	9200	9200	9190	538
273	20230626	142700	4453469010	9190	9180	9200	9180	662
274	20230626	142600	4447385190	9190	9180	9200	9170	1700
275	20230626	142500	4431769440	9180	9180	9190	9170	2100
276	20230626	142400	4412492440	9190	9180	9190	9180	330
277	20230626	142300	4409462100	9180	9190	9190	9180	578
278	20230626	142200	4404154460	9190	9190	9190	9180	365
279	20230626	142100	4400803570	9190	9180	9190	9180	565
280	20230626	142000	4395615280	9180	9190	9190	9180	459
281	20230626	141900	4391400720	9180	9190	9190	9180	986
282	20230626	141800	4382348840	9180	9190	9190	9180	212
283	20230626	141700	4380401620	9180	9190	9190	9180	1678
284	20230626	141600	4364984740	9190	9190	9190	9180	1723
285	20230626	141500	4349154460	9180	9190	9200	9180	2121
286	20230626	141400	4329663380	9180	9190	9190	9180	837
287	20230626	141300	4321977370	9180	9190	9190	9180	997
288	20230626	141200	4312817110	9200	9200	9200	9190	341
289	20230626	141100	4309681200	9190	9190	9200	9180	426
290	20230626	141000	4305767280	9180	9180	9200	9180	747
291	20230626	140900	4298902630	9190	9190	9200	9180	373
292	20230626	140800	4295478160	9200	9190	9200	9180	657
293	20230626	140700	4289442610	9180	9180	9210	9180	3004
294	20230626	140600	4261836170	9180	9180	9190	9180	5625
295	20230626	140500	4210184010	9190	9180	9200	9180	820
296	20230626	140400	4202649370	9190	9180	9190	9180	1021
297	20230626	140300	4193271970	9190	9190	9190	9180	436
298	20230626	140200	4189269380	9180	9190	9190	9180	732
299	20230626	140100	4182546340	9180	9180	9190	9180	296
300	20230626	140000	4179828940	9190	9180	9190	9180	1230
301	20230626	135900	4168535460	9190	9190	9190	9180	626
302	20230626	135800	4162786570	9180	9190	9190	9180	371
303	20230626	135700	4159379570	9190	9190	9190	9180	847
304	20230626	135600	4151598850	9190	9190	9200	9180	616
305	20230626	135500	4145937070	9190	9190	9200	9190	642
306	20230626	135400	4140036920	9190	9190	9200	9190	431
307	20230626	135300	4136074790	9190	9200	9200	9190	132
308	20230626	135200	4134861650	9200	9200	9200	9190	3176
309	20230626	135100	4105673240	9200	9200	9210	9190	420
310	20230626	135000	4101807740	9200	9190	9220	9190	568
311	20230626	134900	4096585780	9210	9200	9210	9190	1165
312	20230626	134800	4085870740	9200	9190	9200	9190	658
313	20230626	134700	4079822100	9200	9200	9200	9190	375
314	20230626	134600	4076375280	9200	9200	9200	9190	408
315	20230626	134500	4072624770	9200	9190	9200	9190	457
316	20230626	134400	4068424930	9200	9200	9200	9190	587
317	20230626	134300	4063029010	9200	9200	9200	9190	917
318	20230626	134200	4054595200	9200	9190	9200	9190	482
319	20230626	134100	4050163860	9190	9200	9200	9190	211
320	20230626	134000	4048223880	9190	9210	9210	9190	544
321	20230626	133900	4043222280	9200	9210	9210	9190	852
322	20230626	133800	4035386080	9200	9190	9200	9190	1867
323	20230626	133700	4018213550	9190	9190	9190	9190	419
324	20230626	133600	4014362940	9200	9190	9200	9190	582
325	20230626	133500	4009013360	9200	9190	9200	9190	369
326	20230626	133400	4005619650	9190	9190	9200	9190	195
327	20230626	133300	4003827570	9200	9190	9200	9190	420
328	20230626	133200	3999966880	9190	9200	9200	9190	510
329	20230626	133100	3995278950	9190	9190	9200	9190	513
330	20230626	133000	3990563920	9190	9190	9200	9190	446
331	20230626	132900	3986464280	9200	9210	9210	9190	5700
332	20230626	132800	3934049880	9210	9210	9210	9200	936
333	20230626	132700	3925435090	9200	9200	9210	9200	935
334	20230626	132600	3916830450	9200	9210	9210	9200	841
335	20230626	132500	3909090270	9210	9210	9210	9200	815
336	20230626	132400	3901586460	9210	9200	9210	9200	522
337	20230626	132300	3896782280	9200	9200	9210	9200	193
338	20230626	132200	3895005630	9200	9210	9210	9200	554
339	20230626	132100	3889906700	9210	9200	9210	9200	476
340	20230626	132000	3885526470	9210	9210	9210	9200	723
341	20230626	131900	3878870020	9200	9200	9210	9200	761
342	20230626	131800	3871866820	9200	9200	9210	9200	315
343	20230626	131700	3868968490	9210	9200	9210	9200	624
344	20230626	131600	3863222260	9200	9210	9210	9200	749
345	20230626	131500	3856329090	9200	9210	9210	9200	265
346	20230626	131400	3853890860	9210	9200	9210	9200	320
347	20230626	131300	3850945990	9200	9210	9210	9200	721
348	20230626	131200	3844306670	9210	9210	9210	9200	688
349	20230626	131100	3837970950	9210	9230	9240	9210	4139
350	20230626	131000	3799774400	9240	9220	9240	9220	2238
351	20230626	130900	3779121450	9220	9220	9220	9210	676
352	20230626	130800	3772893990	9210	9210	9220	9210	630
353	20230626	130700	3767089170	9210	9220	9220	9210	480
354	20230626	130600	3762667660	9220	9210	9220	9210	384
355	20230626	130500	3759129280	9210	9220	9220	9210	258
356	20230626	130400	3756751520	9210	9220	9220	9210	688
357	20230626	130300	3750411420	9220	9220	9220	9210	1123
358	20230626	130200	3740060350	9210	9220	9220	9210	336
359	20230626	130100	3736965430	9220	9210	9220	9210	248
360	20230626	130000	3734679940	9210	9230	9230	9210	581
361	20230626	125900	3729323910	9230	9220	9230	9220	161
362	20230626	125800	3727838810	9230	9230	9230	9220	261
363	20230626	125700	3725430700	9220	9220	9230	9220	546
364	20230626	125600	3720395700	9220	9220	9230	9220	263
365	20230626	125500	3717970210	9230	9230	9230	9230	244
366	20230626	125400	3715718090	9240	9220	9240	9220	277
367	20230626	125300	3713160470	9230	9220	9230	9220	607
368	20230626	125200	3707559670	9220	9230	9230	9220	544
369	20230626	125100	3702542770	9220	9230	9230	9220	154
370	20230626	125000	3701122160	9220	9230	9230	9220	241
371	20230626	124900	3698898780	9220	9230	9230	9220	867
372	20230626	124800	3690903300	9220	9230	9230	9220	106
373	20230626	124700	3689925960	9230	9230	9230	9210	314
374	20230626	124600	3687029890	9210	9230	9230	9210	1438
375	20230626	124500	3673771270	9230	9220	9230	9210	2309
376	20230626	124400	3652482250	9210	9210	9220	9210	216
377	20230626	124300	3650492020	9210	9210	9210	9210	1283
378	20230626	124200	3638675590	9220	9210	9220	9210	485
379	20230626	124100	3634207680	9210	9220	9220	9210	173
380	20230626	124000	3632613450	9210	9210	9220	9210	190
381	20230626	123900	3630863010	9210	9220	9220	9210	592
382	20230626	123800	3625409710	9220	9230	9230	9220	3530
383	20230626	123700	3592858230	9240	9230	9240	9230	177
384	20230626	123600	3591223640	9240	9230	9240	9230	412
385	20230626	123500	3587419240	9230	9250	9250	9230	1918
386	20230626	123400	3569695630	9250	9250	9260	9250	1375
387	20230626	123300	3556976010	9260	9250	9260	9250	176
388	20230626	123200	3555347080	9250	9260	9260	9250	74
389	20230626	123100	3554662350	9250	9250	9260	9250	1105
390	20230626	123000	3544438240	9250	9260	9260	9250	250
391	20230626	122900	3542124170	9260	9250	9260	9250	194
392	20230626	122800	3540328800	9250	9250	9260	9250	542
393	20230626	122700	3535314420	9250	9260	9260	9250	5121
394	20230626	122600	3487944360	9250	9260	9260	9250	334
395	20230626	122500	3484853670	9260	9260	9260	9250	210
396	20230626	122400	3482910150	9250	9260	9260	9250	223
397	20230626	122300	3480845940	9250	9260	9260	9250	616
398	20230626	122200	3475145940	9250	9260	9260	9250	304
399	20230626	122100	3472333000	9260	9250	9260	9250	188
400	20230626	122000	3470593120	9260	9250	9260	9250	483
401	20230626	121900	3466122860	9250	9250	9250	9250	205
402	20230626	121800	3464226610	9260	9260	9260	9250	357
403	20230626	121700	3460921920	9260	9260	9260	9250	2576
404	20230626	121600	3437069230	9260	9260	9260	9250	474
405	20230626	121500	3432680760	9260	9250	9260	9240	604
406	20230626	121400	3427090870	9250	9250	9250	9240	3693
407	20230626	121300	3392931540	9240	9240	9250	9240	188
408	20230626	121200	3391193540	9250	9240	9250	9240	188
409	20230626	121100	3389455440	9250	9260	9260	9250	1046
410	20230626	121000	3379772520	9260	9240	9270	9240	3150
411	20230626	120900	3350631370	9230	9240	9240	9230	318
412	20230626	120800	3347693960	9240	9240	9240	9230	164
413	20230626	120700	3346179670	9240	9240	9240	9230	837
414	20230626	120600	3338446610	9240	9240	9240	9230	255
415	20230626	120500	3336091410	9240	9240	9240	9230	433
416	20230626	120400	3332092550	9230	9240	9240	9230	188
417	20230626	120300	3330356430	9240	9240	9240	9230	256
418	20230626	120200	3327992190	9230	9230	9240	9230	672
419	20230626	120100	3321785970	9240	9240	9240	9230	307
420	20230626	120000	3318950110	9240	9230	9240	9230	348
421	20230626	115900	3315737170	9240	9240	9240	9230	167
422	20230626	115800	3314194860	9240	9230	9240	9230	736
423	20230626	115700	3307400650	9240	9230	9240	9230	358
424	20230626	115600	3304093680	9230	9240	9240	9230	345
425	20230626	115500	3300906960	9230	9230	9230	9230	247
426	20230626	115400	3298627150	9240	9230	9240	9230	432
427	20230626	115300	3294638060	9230	9230	9240	9230	878
428	20230626	115200	3286526210	9230	9230	9230	9230	117
429	20230626	115100	3285446300	9240	9230	9240	9230	312
430	20230626	115000	3282564700	9230	9240	9240	9230	2216
431	20230626	114900	3262088960	9230	9240	9240	9230	255
432	20230626	114800	3259733930	9230	9240	9240	9230	339
433	20230626	114700	3256603450	9230	9230	9240	9230	345
434	20230626	114600	3253418250	9230	9230	9240	9230	275
435	20230626	114500	3250878210	9230	9240	9240	9230	269
436	20230626	114400	3248393580	9230	9240	9240	9230	405
437	20230626	114300	3244654400	9240	9240	9240	9220	396
438	20230626	114200	3240997110	9240	9230	9240	9220	1620
439	20230626	114100	3226045070	9230	9220	9230	9220	277
440	20230626	114000	3223489540	9230	9240	9240	9230	219
441	20230626	113900	3221467290	9240	9230	9240	9230	299
442	20230626	113800	3218707100	9240	9230	9240	9230	281
443	20230626	113700	3216111960	9230	9240	9240	9230	211
444	20230626	113600	3214162480	9230	9220	9240	9220	1972
445	20230626	113500	3195961380	9230	9220	9250	9220	1062
446	20230626	113400	3186159000	9230	9220	9230	9210	1988
447	20230626	113300	3167818310	9230	9220	9230	9220	186
448	20230626	113200	3166102510	9220	9220	9230	9220	487
449	20230626	113100	3161609960	9220	9220	9220	9210	2217
450	20230626	113000	3141172300	9230	9230	9230	9230	235
451	20230626	112900	3139003250	9220	9230	9230	9220	355
452	20230626	112800	3135727550	9220	9220	9230	9220	525
453	20230626	112700	3130884340	9220	9230	9230	9220	257
454	20230626	112600	3128513110	9220	9220	9240	9220	1858
455	20230626	112500	3111364720	9220	9220	9230	9220	254
456	20230626	112400	3109021390	9230	9230	9230	9220	882
457	20230626	112300	3100884430	9220	9220	9230	9220	457
458	20230626	112200	3096667320	9230	9230	9230	9220	2440
459	20230626	112100	3074147260	9220	9230	9240	9220	1119
460	20230626	112000	3063819030	9230	9240	9240	9230	693
461	20230626	111900	3057421940	9240	9240	9240	9230	260
462	20230626	111800	3055020380	9240	9230	9240	9230	179
463	20230626	111700	3053367380	9240	9240	9240	9230	342
464	20230626	111600	3050208280	9240	9240	9240	9230	288
465	20230626	111500	3047548210	9240	9220	9240	9220	2167
466	20230626	111400	3027549940	9220	9220	9230	9220	364
467	20230626	111300	3024192580	9230	9240	9250	9230	4160
468	20230626	111200	2985779930	9240	9240	9240	9240	2636
469	20230626	111100	2961423290	9240	9240	9250	9240	577
470	20230626	111000	2956089730	9250	9240	9250	9230	2873
471	20230626	110900	2929545210	9230	9240	9240	9230	64
472	20230626	110800	2928953870	9230	9240	9240	9230	217
473	20230626	110700	2926949660	9240	9230	9240	9230	115
474	20230626	110600	2925888160	9230	9270	9270	9230	5642
475	20230626	110500	2873639860	9270	9230	9280	9230	4166
476	20230626	110400	2835059860	9260	9270	9270	9260	1148
477	20230626	110300	2824429370	9260	9240	9270	9240	2638
478	20230626	110200	2800026960	9240	9240	9250	9230	7367
479	20230626	110100	2731961570	9240	9250	9250	9240	1221
480	20230626	110000	2720669400	9250	9280	9280	9250	3213
481	20230626	105900	2690903430	9270	9270	9290	9270	1125
482	20230626	105800	2680472790	9280	9280	9290	9270	406
483	20230626	105700	2676705650	9280	9270	9290	9270	1716
484	20230626	105600	2660777760	9280	9270	9280	9260	8623
485	20230626	105500	2580791230	9270	9270	9270	9260	1636
486	20230626	105400	2565640890	9270	9270	9270	9260	594
487	20230626	105300	2560138490	9260	9260	9270	9260	166
488	20230626	105200	2558601100	9260	9260	9270	9250	355
489	20230626	105100	2555312330	9260	9230	9260	9230	9331
490	20230626	105000	2468910830	9250	9230	9260	9230	3290
491	20230626	104900	2438488330	9230	9250	9260	9210	5852
492	20230626	104800	2384520980	9250	9250	9250	9250	478
493	20230626	104700	2380099480	9250	9240	9270	9240	3278
494	20230626	104600	2349774020	9240	9240	9260	9180	14535
495	20230626	104500	2215804470	9230	9240	9240	9230	1572
496	20230626	104400	2201289580	9240	9250	9250	9240	202
497	20230626	104300	2199422200	9250	9240	9250	9240	695
498	20230626	104200	2192997660	9250	9250	9250	9240	426
499	20230626	104100	2189059270	9240	9250	9250	9240	355
500	20230626	104000	2185776540	9240	9240	9250	9240	431
501	20230626	103900	2181793860	9240	9250	9250	9240	1611
502	20230626	103800	2166893560	9250	9250	9250	9240	2341
503	20230626	103700	2145243700	9240	9250	9250	9240	290
504	20230626	103600	2142563990	9250	9250	9260	9250	2663
505	20230626	103500	2117929360	9250	9250	9260	9250	209
506	20230626	103400	2115995260	9260	9250	9260	9250	280
507	20230626	103300	2113403760	9260	9250	9260	9250	251
508	20230626	103200	2111080920	9250	9250	9260	9250	1521
509	20230626	103100	2097011200	9250	9250	9250	9240	901
510	20230626	103000	2088677850	9260	9250	9260	9230	1721
511	20230626	102900	2072770660	9240	9250	9260	9240	2564
512	20230626	102800	2049054440	9260	9250	9260	9250	1282
513	20230626	102700	2037191790	9250	9250	9280	9250	9865
514	20230626	102600	1945783010	9250	9250	9260	9250	1020
515	20230626	102500	1936339900	9250	9230	9250	9230	1781
516	20230626	102400	1919865870	9240	9240	9250	9230	3192
517	20230626	102300	1890354050	9220	9210	9240	9200	1217
518	20230626	102200	1879125540	9210	9180	9220	9180	438
519	20230626	102100	1875091400	9180	9210	9210	9180	437
520	20230626	102000	1871075670	9180	9170	9200	9170	3458
521	20230626	101900	1839338130	9170	9170	9180	9160	983
522	20230626	101800	1830325070	9170	9170	9200	9160	8024
523	20230626	101700	1756733750	9170	9170	9180	9160	2056
524	20230626	101600	1737880840	9170	9170	9180	9160	1899
525	20230626	101500	1720467480	9160	9160	9170	9160	318
526	20230626	101400	1717553540	9170	9170	9170	9160	384
527	20230626	101300	1714034730	9170	9160	9170	9160	1532
528	20230626	101200	1699987310	9170	9170	9190	9160	1334
529	20230626	101100	1687754440	9170	9170	9170	9160	1890
530	20230626	101000	1670424250	9170	9170	9170	9160	1508
531	20230626	100900	1656596850	9170	9170	9180	9160	2755
532	20230626	100800	1631333650	9170	9160	9170	9160	175
533	20230626	100700	1629729830	9170	9160	9170	9160	710
534	20230626	100600	1623221640	9170	9170	9170	9170	771
535	20230626	100500	1616151570	9160	9170	9170	9160	413
536	20230626	100400	1612365360	9160	9160	9170	9160	604
537	20230626	100300	1606830840	9160	9170	9170	9160	2178
538	20230626	100200	1586859350	9170	9170	9180	9160	9691
539	20230626	100100	1497999630	9170	9180	9190	9160	15802
540	20230626	100000	1353057250	9170	9190	9200	9170	5554
541	20230626	095900	1302054290	9200	9190	9200	9190	858
542	20230626	095800	1294161620	9200	9200	9200	9180	380
543	20230626	095700	1290668430	9180	9170	9180	9170	2049
544	20230626	095600	1271860520	9170	9180	9180	9160	1351
545	20230626	095500	1259475500	9160	9170	9180	9160	1622
546	20230626	095400	1244592100	9170	9170	9180	9160	1130
547	20230626	095300	1234230650	9170	9170	9180	9170	961
548	20230626	095200	1225411410	9170	9160	9170	9160	978
549	20230626	095100	1216445440	9160	9170	9180	9150	9668
550	20230626	095000	1127810080	9170	9190	9200	9170	2535
551	20230626	094900	1104526160	9200	9220	9220	9190	1461
552	20230626	094800	1091077190	9210	9210	9220	9210	350
553	20230626	094700	1087851260	9210	9210	9230	9210	198
554	20230626	094600	1086026700	9230	9230	9240	9220	2033
555	20230626	094500	1067276300	9230	9230	9240	9230	882
556	20230626	094400	1059132100	9220	9230	9230	9220	470
557	20230626	094300	1054795930	9220	9230	9230	9220	310
558	20230626	094200	1051935630	9220	9230	9240	9220	1434
559	20230626	094100	1038696180	9240	9250	9250	9230	588
560	20230626	094000	1033262270	9250	9230	9260	9220	988
561	20230626	093900	1024128880	9220	9260	9260	9220	510
562	20230626	093800	1019414300	9260	9250	9260	9240	1679
563	20230626	093700	1003877790	9250	9250	9260	9240	2127
564	20230626	093600	984195820	9250	9230	9270	9230	9151
565	20230626	093500	899594980	9220	9230	9230	9220	176
566	20230626	093400	897971560	9220	9230	9230	9220	1455
567	20230626	093300	884547090	9230	9230	9230	9220	1684
568	20230626	093200	869012070	9230	9200	9230	9190	6378
569	20230626	093100	810299520	9200	9180	9200	9180	2839
570	20230626	093000	784211170	9190	9190	9190	9170	873
571	20230626	092900	776190260	9180	9170	9180	9170	1997
572	20230626	092800	757864870	9170	9170	9190	9160	12161
573	20230626	092700	646253110	9170	9170	9170	9160	1133
574	20230626	092600	635863610	9170	9170	9180	9170	602
575	20230626	092500	630341890	9180	9170	9180	9170	204
576	20230626	092400	628469180	9170	9170	9180	9170	580
577	20230626	092300	623146070	9170	9170	9180	9170	538
578	20230626	092200	618209180	9170	9150	9180	9140	7453
579	20230626	092100	549956520	9140	9150	9150	9140	447
580	20230626	092000	545868390	9150	9140	9150	9140	281
581	20230626	091900	543299620	9140	9140	9150	9140	1144
582	20230626	091800	532835820	9130	9120	9140	9120	415
583	20230626	091700	529049460	9110	9100	9110	9080	3760
584	20230626	091600	494835960	9080	9100	9100	9080	1878
585	20230626	091500	477756450	9110	9100	9110	9100	2054
586	20230626	091400	459050930	9100	9120	9120	9080	1675
587	20230626	091300	443795070	9120	9060	9120	9060	2077
588	20230626	091200	424968340	9050	9060	9060	9050	1190
589	20230626	091100	414198640	9060	9060	9060	9050	557
590	20230626	091000	409155410	9060	9050	9060	9050	700
591	20230626	090900	402820160	9050	9040	9060	9030	2544
592	20230626	090800	379804530	9040	9020	9040	9020	2110
593	20230626	090700	360760080	9020	9020	9020	9010	5959
594	20230626	090600	307059490	9010	9030	9040	9010	2460
595	20230626	090500	284873400	9020	9080	9090	9020	7431
596	20230626	090400	217548950	9070	9080	9090	9070	5291
597	20230626	090300	169513690	9080	9090	9090	9080	1994
598	20230626	090200	151393650	9100	9140	9150	9090	11370
599	20230626	090100	47706980	9140	9140	9150	9140	1034
600	20230626	090000	38254860	9130	9130	9170	9120	4173