KissMeData/091700/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	194500	2015165410	8890	8890	8890	8890	14509
3	20230626	194400	2015165410	8890	8890	8890	8890	0
4	20230626	194300	2015165410	8890	8890	8890	8890	0
5	20230626	194200	2015165410	8890	8890	8890	8890	0
6	20230626	194100	2015165410	8890	8890	8890	8890	0
7	20230626	194000	2015165410	8890	8890	8890	8890	0
8	20230626	193900	2015165410	8890	8890	8890	8890	0
9	20230626	193800	2015165410	8890	8890	8890	8890	0
10	20230626	193700	2015165410	8890	8890	8890	8890	0
11	20230626	193600	2015165410	8890	8890	8890	8890	0
12	20230626	193500	2015165410	8890	8890	8890	8890	0
13	20230626	193400	2015165410	8890	8890	8890	8890	0
14	20230626	193300	2015165410	8890	8890	8890	8890	0
15	20230626	193200	2015165410	8890	8890	8890	8890	0
16	20230626	193100	2015165410	8890	8890	8890	8890	0
17	20230626	193000	2015165410	8890	8890	8890	8890	0
18	20230626	192900	2015165410	8890	8890	8890	8890	0
19	20230626	192800	2015165410	8890	8890	8890	8890	0
20	20230626	192700	2015165410	8890	8890	8890	8890	0
21	20230626	192600	2015165410	8890	8890	8890	8890	0
22	20230626	192500	2015165410	8890	8890	8890	8890	0
23	20230626	192400	2015165410	8890	8890	8890	8890	0
24	20230626	192300	2015165410	8890	8890	8890	8890	0
25	20230626	192200	2015165410	8890	8890	8890	8890	0
26	20230626	192100	2015165410	8890	8890	8890	8890	0
27	20230626	192000	2015165410	8890	8890	8890	8890	0
28	20230626	191900	2015165410	8890	8890	8890	8890	0
29	20230626	191800	2015165410	8890	8890	8890	8890	0
30	20230626	191700	2015165410	8890	8890	8890	8890	0
31	20230626	191600	2015165410	8890	8890	8890	8890	0
32	20230626	191500	2015165410	8890	8890	8890	8890	14509
33	20230626	191400	2015165410	8890	8890	8890	8890	0
34	20230626	191300	2015165410	8890	8890	8890	8890	0
35	20230626	191200	2015165410	8890	8890	8890	8890	0
36	20230626	191100	2015165410	8890	8890	8890	8890	0
37	20230626	191000	2015165410	8890	8890	8890	8890	0
38	20230626	190900	2015165410	8890	8890	8890	8890	0
39	20230626	190800	2015165410	8890	8890	8890	8890	0
40	20230626	190700	2015165410	8890	8890	8890	8890	0
41	20230626	190600	2015165410	8890	8890	8890	8890	0
42	20230626	190500	2015165410	8890	8890	8890	8890	0
43	20230626	190400	2015165410	8890	8890	8890	8890	0
44	20230626	190300	2015165410	8890	8890	8890	8890	0
45	20230626	190200	2015165410	8890	8890	8890	8890	0
46	20230626	190100	2015165410	8890	8890	8890	8890	0
47	20230626	190000	2015165410	8890	8890	8890	8890	0
48	20230626	185900	2015165410	8890	8890	8890	8890	0
49	20230626	185800	2015165410	8890	8890	8890	8890	0
50	20230626	185700	2015165410	8890	8890	8890	8890	0
51	20230626	185600	2015165410	8890	8890	8890	8890	0
52	20230626	185500	2015165410	8890	8890	8890	8890	0
53	20230626	185400	2015165410	8890	8890	8890	8890	0
54	20230626	185300	2015165410	8890	8890	8890	8890	0
55	20230626	185200	2015165410	8890	8890	8890	8890	0
56	20230626	185100	2015165410	8890	8890	8890	8890	0
57	20230626	185000	2015165410	8890	8890	8890	8890	0
58	20230626	184900	2015165410	8890	8890	8890	8890	0
59	20230626	184800	2015165410	8890	8890	8890	8890	0
60	20230626	184700	2015165410	8890	8890	8890	8890	0
61	20230626	184600	2015165410	8890	8890	8890	8890	0
62	20230626	184500	2015165410	8890	8890	8890	8890	14509
63	20230626	184400	2015165410	8890	8890	8890	8890	0
64	20230626	184300	2015165410	8890	8890	8890	8890	0
65	20230626	184200	2015165410	8890	8890	8890	8890	0
66	20230626	184100	2015165410	8890	8890	8890	8890	0
67	20230626	184000	2015165410	8890	8890	8890	8890	0
68	20230626	183900	2015165410	8890	8890	8890	8890	0
69	20230626	183800	2015165410	8890	8890	8890	8890	0
70	20230626	183700	2015165410	8890	8890	8890	8890	0
71	20230626	183600	2015165410	8890	8890	8890	8890	0
72	20230626	183500	2015165410	8890	8890	8890	8890	0
73	20230626	183400	2015165410	8890	8890	8890	8890	0
74	20230626	183300	2015165410	8890	8890	8890	8890	0
75	20230626	183200	2015165410	8890	8890	8890	8890	0
76	20230626	183100	2015165410	8890	8890	8890	8890	0
77	20230626	183000	2015165410	8890	8890	8890	8890	0
78	20230626	182900	2015165410	8890	8890	8890	8890	0
79	20230626	182800	2015165410	8890	8890	8890	8890	0
80	20230626	182700	2015165410	8890	8890	8890	8890	0
81	20230626	182600	2015165410	8890	8890	8890	8890	0
82	20230626	182500	2015165410	8890	8890	8890	8890	0
83	20230626	182400	2015165410	8890	8890	8890	8890	0
84	20230626	182300	2015165410	8890	8890	8890	8890	0
85	20230626	182200	2015165410	8890	8890	8890	8890	0
86	20230626	182100	2015165410	8890	8890	8890	8890	0
87	20230626	182000	2015165410	8890	8890	8890	8890	0
88	20230626	181900	2015165410	8890	8890	8890	8890	0
89	20230626	181800	2015165410	8890	8890	8890	8890	0
90	20230626	181700	2015165410	8890	8890	8890	8890	0
91	20230626	181600	2015165410	8890	8890	8890	8890	0
92	20230626	181500	2015165410	8890	8890	8890	8890	14509
93	20230626	181400	2015165410	8890	8890	8890	8890	0
94	20230626	181300	2015165410	8890	8890	8890	8890	0
95	20230626	181200	2015165410	8890	8890	8890	8890	0
96	20230626	181100	2015165410	8890	8890	8890	8890	0
97	20230626	181000	2015165410	8890	8890	8890	8890	0
98	20230626	180900	2015165410	8890	8890	8890	8890	0
99	20230626	180800	2015165410	8890	8890	8890	8890	0
100	20230626	180700	2015165410	8890	8890	8890	8890	0
101	20230626	180600	2015165410	8890	8890	8890	8890	0
102	20230626	180500	2015165410	8890	8890	8890	8890	0
103	20230626	180400	2015165410	8890	8890	8890	8890	0
104	20230626	180300	2015165410	8890	8890	8890	8890	0
105	20230626	180200	2015165410	8890	8890	8890	8890	0
106	20230626	180100	2015165410	8890	8890	8890	8890	0
107	20230626	180000	2015165410	8890	8890	8890	8890	0
108	20230626	175900	2015165410	8890	8890	8890	8890	0
109	20230626	175800	2015165410	8890	8890	8890	8890	0
110	20230626	175700	2015165410	8890	8890	8890	8890	0
111	20230626	175600	2015165410	8890	8890	8890	8890	0
112	20230626	175500	2015165410	8890	8890	8890	8890	0
113	20230626	175400	2015165410	8890	8890	8890	8890	0
114	20230626	175300	2015165410	8890	8890	8890	8890	0
115	20230626	175200	2015165410	8890	8890	8890	8890	0
116	20230626	175100	2015165410	8890	8890	8890	8890	0
117	20230626	175000	2015165410	8890	8890	8890	8890	0
118	20230626	174900	2015165410	8890	8890	8890	8890	0
119	20230626	174800	2015165410	8890	8890	8890	8890	0
120	20230626	174700	2015165410	8890	8890	8890	8890	0
121	20230626	174600	2015165410	8890	8890	8890	8890	0
122	20230626	174500	2015165410	8890	8890	8890	8890	14509
123	20230626	174400	2015165410	8890	8890	8890	8890	0
124	20230626	174300	2015165410	8890	8890	8890	8890	0
125	20230626	174200	2015165410	8890	8890	8890	8890	0
126	20230626	174100	2015165410	8890	8890	8890	8890	0
127	20230626	174000	2015165410	8890	8890	8890	8890	0
128	20230626	173900	2015165410	8890	8890	8890	8890	0
129	20230626	173800	2015165410	8890	8890	8890	8890	0
130	20230626	173700	2015165410	8890	8890	8890	8890	0
131	20230626	173600	2015165410	8890	8890	8890	8890	0
132	20230626	173500	2015165410	8890	8890	8890	8890	0
133	20230626	173400	2015165410	8890	8890	8890	8890	0
134	20230626	173300	2015165410	8890	8890	8890	8890	0
135	20230626	173200	2015165410	8890	8890	8890	8890	0
136	20230626	173100	2015165410	8890	8890	8890	8890	0
137	20230626	173000	2015165410	8890	8890	8890	8890	0
138	20230626	172900	2015165410	8890	8890	8890	8890	0
139	20230626	172800	2015165410	8890	8890	8890	8890	0
140	20230626	172700	2015165410	8890	8890	8890	8890	0
141	20230626	172600	2015165410	8890	8890	8890	8890	0
142	20230626	172500	2015165410	8890	8890	8890	8890	0
143	20230626	172400	2015165410	8890	8890	8890	8890	0
144	20230626	172300	2015165410	8890	8890	8890	8890	0
145	20230626	172200	2015165410	8890	8890	8890	8890	0
146	20230626	172100	2015165410	8890	8890	8890	8890	0
147	20230626	172000	2015165410	8890	8890	8890	8890	0
148	20230626	171900	2015165410	8890	8890	8890	8890	0
149	20230626	171800	2015165410	8890	8890	8890	8890	0
150	20230626	171700	2015165410	8890	8890	8890	8890	0
151	20230626	171600	2015165410	8890	8890	8890	8890	0
152	20230626	171500	2015165410	8890	8890	8890	8890	14509
153	20230626	171400	2015165410	8890	8890	8890	8890	0
154	20230626	171300	2015165410	8890	8890	8890	8890	0
155	20230626	171200	2015165410	8890	8890	8890	8890	0
156	20230626	171100	2015165410	8890	8890	8890	8890	0
157	20230626	171000	2015165410	8890	8890	8890	8890	0
158	20230626	170900	2015165410	8890	8890	8890	8890	0
159	20230626	170800	2015165410	8890	8890	8890	8890	0
160	20230626	170700	2015165410	8890	8890	8890	8890	0
161	20230626	170600	2015165410	8890	8890	8890	8890	0
162	20230626	170500	2015165410	8890	8890	8890	8890	0
163	20230626	170400	2015165410	8890	8890	8890	8890	0
164	20230626	170300	2015165410	8890	8890	8890	8890	0
165	20230626	170200	2015165410	8890	8890	8890	8890	0
166	20230626	170100	2015165410	8890	8890	8890	8890	0
167	20230626	170000	2015165410	8890	8890	8890	8890	0
168	20230626	165900	2015165410	8890	8890	8890	8890	0
169	20230626	165800	2015165410	8890	8890	8890	8890	0
170	20230626	165700	2015165410	8890	8890	8890	8890	0
171	20230626	165600	2015165410	8890	8890	8890	8890	0
172	20230626	165500	2015165410	8890	8890	8890	8890	0
173	20230626	165400	2015165410	8890	8890	8890	8890	0
174	20230626	165300	2015165410	8890	8890	8890	8890	0
175	20230626	165200	2015165410	8890	8890	8890	8890	0
176	20230626	165100	2015165410	8890	8890	8890	8890	0
177	20230626	165000	2015165410	8890	8890	8890	8890	0
178	20230626	164900	2015165410	8890	8890	8890	8890	0
179	20230626	164800	2015165410	8890	8890	8890	8890	0
180	20230626	164700	2015165410	8890	8890	8890	8890	0
181	20230626	164600	2015165410	8890	8890	8890	8890	0
182	20230626	164500	2015165410	8890	8890	8890	8890	14509
183	20230626	164400	2015165410	8890	8890	8890	8890	0
184	20230626	164300	2015165410	8890	8890	8890	8890	0
185	20230626	164200	2015165410	8890	8890	8890	8890	0
186	20230626	164100	2015165410	8890	8890	8890	8890	0
187	20230626	164000	2015165410	8890	8890	8890	8890	0
188	20230626	163900	2015165410	8890	8890	8890	8890	0
189	20230626	163800	2015165410	8890	8890	8890	8890	0
190	20230626	163700	2015165410	8890	8890	8890	8890	0
191	20230626	163600	2015165410	8890	8890	8890	8890	0
192	20230626	163500	2015165410	8890	8890	8890	8890	0
193	20230626	163400	2015165410	8890	8890	8890	8890	0
194	20230626	163300	2015165410	8890	8890	8890	8890	0
195	20230626	163200	2015165410	8890	8890	8890	8890	0
196	20230626	163100	2015165410	8890	8890	8890	8890	0
197	20230626	163000	2015165410	8890	8890	8890	8890	0
198	20230626	162900	2015165410	8890	8890	8890	8890	0
199	20230626	162800	2015165410	8890	8890	8890	8890	0
200	20230626	162700	2015165410	8890	8890	8890	8890	0
201	20230626	162600	2015165410	8890	8890	8890	8890	0
202	20230626	162500	2015165410	8890	8890	8890	8890	0
203	20230626	162400	2015165410	8890	8890	8890	8890	0
204	20230626	162300	2015165410	8890	8890	8890	8890	0
205	20230626	162200	2015165410	8890	8890	8890	8890	0
206	20230626	162100	2015165410	8890	8890	8890	8890	0
207	20230626	162000	2015165410	8890	8890	8890	8890	0
208	20230626	161900	2015165410	8890	8890	8890	8890	0
209	20230626	161800	2015165410	8890	8890	8890	8890	0
210	20230626	161700	2015165410	8890	8890	8890	8890	0
211	20230626	161600	2015165410	8890	8890	8890	8890	0
212	20230626	161500	2015165410	8890	8890	8890	8890	14509
213	20230626	161400	2015165410	8890	8890	8890	8890	0
214	20230626	161300	2015165410	8890	8890	8890	8890	0
215	20230626	161200	2015165410	8890	8890	8890	8890	0
216	20230626	161100	2015165410	8890	8890	8890	8890	0
217	20230626	161000	2015165410	8890	8890	8890	8890	0
218	20230626	160900	2015165410	8890	8890	8890	8890	0
219	20230626	160800	2015165410	8890	8890	8890	8890	0
220	20230626	160700	2015165410	8890	8890	8890	8890	0
221	20230626	160600	2015165410	8890	8890	8890	8890	0
222	20230626	160500	2015165410	8890	8890	8890	8890	0
223	20230626	160400	2015165410	8890	8890	8890	8890	0
224	20230626	160300	2015165410	8890	8890	8890	8890	0
225	20230626	160200	2015165410	8890	8890	8890	8890	0
226	20230626	160100	2015165410	8890	8890	8890	8890	0
227	20230626	160000	2015165410	8890	8890	8890	8890	0
228	20230626	155900	2015165410	8890	8890	8890	8890	0
229	20230626	155800	2015165410	8890	8890	8890	8890	0
230	20230626	155700	2015165410	8890	8890	8890	8890	0
231	20230626	155600	2015165410	8890	8890	8890	8890	0
232	20230626	155500	2015165410	8890	8890	8890	8890	0
233	20230626	155400	2015165410	8890	8890	8890	8890	0
234	20230626	155300	2015165410	8890	8890	8890	8890	0
235	20230626	155200	2015165410	8890	8890	8890	8890	0
236	20230626	155100	2015165410	8890	8890	8890	8890	0
237	20230626	155000	2015165410	8890	8890	8890	8890	0
238	20230626	154900	2015165410	8890	8890	8890	8890	0
239	20230626	154800	2015165410	8890	8890	8890	8890	0
240	20230626	154700	2015165410	8890	8890	8890	8890	0
241	20230626	154600	2015165410	8890	8890	8890	8890	0
242	20230626	154500	2015165410	8890	8890	8890	8890	14509
243	20230626	154400	2015165410	8890	8890	8890	8890	0
244	20230626	154300	2015165410	8890	8890	8890	8890	0
245	20230626	154200	2015165410	8890	8890	8890	8890	0
246	20230626	154100	2015165410	8890	8890	8890	8890	0
247	20230626	154000	2015165410	8890	8890	8890	8890	0
248	20230626	153900	2015165410	8890	8890	8890	8890	0
249	20230626	153800	2015165410	8890	8890	8890	8890	0
250	20230626	153700	2015165410	8890	8890	8890	8890	0
251	20230626	153600	2015165410	8890	8890	8890	8890	0
252	20230626	153500	2015165410	8890	8890	8890	8890	0
253	20230626	153400	2015165410	8890	8890	8890	8890	0
254	20230626	153300	2015165410	8890	8890	8890	8890	0
255	20230626	153200	2015165410	8890	8890	8890	8890	0
256	20230626	153100	2015165410	8890	8890	8890	8890	0
257	20230626	153000	2015165410	8890	8890	8890	8890	14509
258	20230626	152900	1886180400	8920	8920	8920	8920	0
259	20230626	152800	1886180400	8920	8920	8920	8920	0
260	20230626	152700	1886180400	8920	8920	8920	8920	0
261	20230626	152600	1886180400	8920	8920	8920	8920	0
262	20230626	152500	1886180400	8920	8920	8920	8920	0
263	20230626	152400	1886180400	8920	8920	8920	8920	0
264	20230626	152300	1886180400	8920	8920	8920	8920	0
265	20230626	152200	1886180400	8920	8920	8920	8920	0
266	20230626	152100	1886180400	8920	8920	8920	8920	0
267	20230626	152000	1886180400	8920	8920	8920	8920	0
268	20230626	151900	1886180400	8920	8930	8940	8920	717
269	20230626	151800	1879774180	8930	8930	8930	8920	538
270	20230626	151700	1874969850	8930	8940	8940	8930	1028
271	20230626	151600	1865789710	8930	8940	8940	8930	1264
272	20230626	151500	1854501250	8940	8940	8940	8930	231
273	20230626	151400	1852436230	8930	8940	8940	8930	210
274	20230626	151300	1850560060	8940	8930	8940	8920	360
275	20230626	151200	1847345540	8930	8930	8930	8930	126
276	20230626	151100	1846220360	8930	8930	8930	8930	877
277	20230626	151000	1838388750	8920	8920	8920	8920	143
278	20230626	150900	1837113190	8920	8930	8930	8920	294
279	20230626	150800	1834489850	8930	8930	8930	8930	91
280	20230626	150700	1833677220	8920	8920	8920	8920	341
281	20230626	150600	1830635500	8930	8940	8940	8920	1490
282	20230626	150500	1817329650	8940	8940	8940	8940	99
283	20230626	150400	1816444590	8940	8940	8940	8940	150
284	20230626	150300	1815103590	8930	8940	8940	8930	92
285	20230626	150200	1814281120	8940	8940	8940	8940	106
286	20230626	150100	1813333480	8940	8940	8940	8940	427
287	20230626	150000	1809516100	8930	8930	8930	8930	1
288	20230626	145900	1809507170	8930	8930	8930	8930	13
289	20230626	145800	1809391080	8930	8930	8940	8930	573
290	20230626	145700	1804273320	8930	8930	8940	8930	48
291	20230626	145600	1803844650	8930	8930	8930	8930	284
292	20230626	145500	1801308530	8930	8930	8930	8930	300
293	20230626	145400	1798629530	8940	8940	8940	8930	206
294	20230626	145300	1796788400	8940	8940	8940	8940	301
295	20230626	145200	1794097460	8940	8930	8940	8930	135
296	20230626	145100	1792891400	8930	8940	8940	8930	176
297	20230626	145000	1791318830	8940	8940	8940	8930	223
298	20230626	144900	1789325650	8940	8940	8940	8940	328
299	20230626	144800	1786393330	8930	8930	8930	8930	712
300	20230626	144700	1780035170	8930	8930	8930	8930	310
301	20230626	144600	1777266870	8930	8930	8930	8930	1
302	20230626	144500	1777257940	8920	8930	8930	8920	669
303	20230626	144400	1771290370	8920	8920	8920	8920	100
304	20230626	144300	1770398370	8920	8930	8930	8920	184
305	20230626	144200	1768757070	8930	8910	8930	8910	592
306	20230626	144100	1763477700	8920	8940	8940	8920	1835
307	20230626	144000	1747107690	8940	8940	8940	8940	85
308	20230626	143900	1746347790	8930	8930	8930	8930	0
309	20230626	143800	1746347790	8930	8930	8930	8930	4
310	20230626	143700	1746312070	8940	8940	8940	8940	28
311	20230626	143600	1746061750	8930	8930	8930	8930	298
312	20230626	143500	1743400610	8930	8930	8930	8930	0
313	20230626	143400	1743400610	8930	8930	8930	8930	20
314	20230626	143300	1743222010	8930	8930	8930	8930	590
315	20230626	143200	1737953310	8930	8930	8930	8930	291
316	20230626	143100	1735354680	8940	8930	8940	8930	373
317	20230626	143000	1732023660	8930	8930	8930	8930	101
318	20230626	142900	1731121730	8930	8930	8930	8930	187
319	20230626	142800	1729451820	8930	8930	8930	8930	3
320	20230626	142700	1729425030	8930	8930	8930	8930	0
321	20230626	142600	1729425030	8930	8930	8930	8930	0
322	20230626	142500	1729425030	8930	8930	8930	8930	268
323	20230626	142400	1727031790	8930	8930	8930	8930	89
324	20230626	142300	1726237020	8930	8930	8930	8930	137
325	20230626	142200	1725013610	8920	8920	8920	8920	169
326	20230626	142100	1723506130	8920	8920	8920	8920	10
327	20230626	142000	1723416930	8920	8920	8920	8920	85
328	20230626	141900	1722658730	8920	8920	8920	8920	492
329	20230626	141800	1718270090	8930	8930	8930	8930	217
330	20230626	141700	1716332280	8930	8930	8930	8930	169
331	20230626	141600	1714823110	8930	8930	8930	8930	27
332	20230626	141500	1714582000	8930	8930	8930	8930	0
333	20230626	141400	1714582000	8930	8930	8930	8930	0
334	20230626	141300	1714582000	8930	8940	8940	8930	332
335	20230626	141200	1711617140	8940	8940	8940	8940	15
336	20230626	141100	1711483040	8940	8940	8940	8940	1
337	20230626	141000	1711474100	8930	8930	8930	8930	91
338	20230626	140900	1710661470	8930	8930	8930	8930	184
339	20230626	140800	1709018350	8930	8930	8930	8930	0
340	20230626	140700	1709018350	8930	8920	8930	8920	321
341	20230626	140600	1706154980	8920	8920	8920	8920	148
342	20230626	140500	1704834820	8920	8920	8920	8920	108
343	20230626	140400	1703871460	8920	8920	8920	8920	53
344	20230626	140300	1703398700	8920	8920	8920	8920	99
345	20230626	140200	1702515620	8920	8920	8920	8920	139
346	20230626	140100	1701275740	8920	8920	8920	8920	1
347	20230626	140000	1701266820	8920	8920	8920	8920	146
348	20230626	135900	1699964500	8920	8920	8920	8920	84
349	20230626	135800	1699215220	8910	8910	8910	8910	0
350	20230626	135700	1699215220	8910	8920	8920	8910	328
351	20230626	135600	1696291830	8920	8920	8920	8920	0
352	20230626	135500	1696291830	8920	8920	8920	8920	460
353	20230626	135400	1692188630	8920	8920	8920	8920	149
354	20230626	135300	1690859550	8910	8920	8930	8910	285
355	20230626	135200	1688317390	8920	8920	8920	8910	621
356	20230626	135100	1682781370	8920	8920	8920	8920	0
357	20230626	135000	1682781370	8920	8920	8920	8920	84
358	20230626	134900	1682032090	8920	8920	8920	8920	1
359	20230626	134800	1682023170	8920	8920	8920	8920	132
360	20230626	134700	1680845730	8920	8920	8920	8920	0
361	20230626	134600	1680845730	8920	8920	8920	8920	561
362	20230626	134500	1675841610	8920	8920	8920	8920	1
363	20230626	134400	1675832690	8930	8930	8930	8930	20
364	20230626	134300	1675654090	8930	8930	8930	8930	93
365	20230626	134200	1674823600	8930	8930	8940	8930	1134
366	20230626	134100	1664694500	8930	8930	8930	8930	1620
367	20230626	134000	1650227900	8930	8930	8930	8930	1701
368	20230626	133900	1635037970	8930	8930	8930	8930	0
369	20230626	133800	1635037970	8930	8930	8930	8930	231
370	20230626	133700	1632975140	8930	8930	8930	8930	13
371	20230626	133600	1632859050	8930	8930	8930	8930	2457
372	20230626	133500	1610918040	8920	8920	8920	8920	250
373	20230626	133400	1608688040	8920	8920	8920	8920	50
374	20230626	133300	1608242040	8920	8930	8930	8920	2
375	20230626	133200	1608224190	8920	8920	8920	8910	624
376	20230626	133100	1602661110	8930	8920	8930	8920	280
377	20230626	133000	1600163010	8920	8910	8920	8910	88
378	20230626	132900	1599378830	8910	8920	8920	8910	249
379	20230626	132800	1597160130	8920	8920	8920	8920	189
380	20230626	132700	1595474250	8920	8920	8920	8920	1
381	20230626	132600	1595465330	8910	8920	8920	8910	639
382	20230626	132500	1589770510	8920	8920	8920	8920	0
383	20230626	132400	1589770510	8920	8920	8920	8920	184
384	20230626	132300	1588129230	8920	8920	8920	8920	1155
385	20230626	132200	1577826630	8920	8920	8920	8920	20
386	20230626	132100	1577648230	8920	8920	8920	8920	170
387	20230626	132000	1576131830	8920	8920	8920	8920	77
388	20230626	131900	1575444990	8920	8920	8920	8920	123
389	20230626	131800	1574347830	8930	8930	8930	8920	1137
390	20230626	131700	1564201660	8930	8930	8930	8930	278
391	20230626	131600	1561719120	8930	8930	8940	8930	2682
392	20230626	131500	1537768450	8930	8930	8930	8930	91
393	20230626	131400	1536955820	8920	8920	8920	8920	5
394	20230626	131300	1536911220	8920	8930	8930	8920	271
395	20230626	131200	1534491900	8920	8920	8920	8920	0
396	20230626	131100	1534491900	8920	8920	8920	8920	23
397	20230626	131000	1534286740	8920	8930	8930	8920	2348
398	20230626	130900	1513333520	8930	8920	8940	8920	4212
399	20230626	130800	1475721100	8920	8910	8920	8910	334
400	20230626	130700	1472742220	8920	8920	8920	8920	10011
401	20230626	130600	1383444100	8920	8920	8920	8920	85
402	20230626	130500	1382685900	8920	8920	8920	8920	210
403	20230626	130400	1380812700	8920	8920	8920	8920	0
404	20230626	130300	1380812700	8920	8920	8920	8920	0
405	20230626	130200	1380812700	8920	8920	8920	8920	5
406	20230626	130100	1380768100	8920	8920	8920	8920	0
407	20230626	130000	1380768100	8920	8930	8930	8920	376
408	20230626	125900	1377414080	8930	8930	8930	8930	190
409	20230626	125800	1375717380	8930	8930	8930	8930	2
410	20230626	125700	1375699520	8930	8930	8930	8930	88
411	20230626	125600	1374913680	8930	8930	8930	8930	1278
412	20230626	125500	1363501140	8930	8930	8930	8930	224
413	20230626	125400	1361500820	8930	8920	8930	8920	7179
414	20230626	125300	1297392370	8920	8920	8920	8920	84
415	20230626	125200	1296643090	8920	8920	8920	8920	0
416	20230626	125100	1296643090	8920	8920	8920	8920	94
417	20230626	125000	1295804610	8920	8920	8920	8920	45
418	20230626	124900	1295403210	8920	8920	8920	8920	90
419	20230626	124800	1294600410	8910	8920	8920	8910	159
420	20230626	124700	1293182870	8920	8920	8920	8920	16
421	20230626	124600	1293040150	8920	8920	8920	8920	7
422	20230626	124500	1292977710	8920	8920	8920	8920	226
423	20230626	124400	1290961790	8910	8920	8920	8910	267
424	20230626	124300	1288580890	8930	8930	8930	8930	0
425	20230626	124200	1288580890	8930	8910	8930	8910	2100
426	20230626	124100	1269832870	8910	8920	8920	8910	1352
427	20230626	124000	1257773520	8930	8920	8930	8920	6188
428	20230626	123900	1202526560	8920	8920	8920	8920	93
429	20230626	123800	1201697000	8920	8920	8920	8920	244
430	20230626	123700	1199520520	8920	8920	8920	8920	53
431	20230626	123600	1199047760	8920	8920	8920	8920	190
432	20230626	123500	1197352960	8920	8920	8920	8920	100
433	20230626	123400	1196460960	8920	8910	8920	8910	118
434	20230626	123300	1195408700	8910	8910	8910	8910	100
435	20230626	123200	1194517700	8910	8910	8910	8910	2
436	20230626	123100	1194499880	8900	8910	8910	8900	89
437	20230626	123000	1193706930	8910	8910	8910	8910	0
438	20230626	122900	1193706930	8910	8910	8910	8910	0
439	20230626	122800	1193706930	8910	8910	8910	8910	0
440	20230626	122700	1193706930	8910	8910	8910	8910	22
441	20230626	122600	1193510910	8900	8910	8910	8900	388
442	20230626	122500	1190056830	8900	8910	8910	8900	88
443	20230626	122400	1189272770	8910	8910	8910	8910	0
444	20230626	122300	1189272770	8910	8910	8910	8910	95
445	20230626	122200	1188426320	8910	8910	8910	8910	0
446	20230626	122100	1188426320	8910	8910	8910	8910	101
447	20230626	122000	1187526410	8910	8910	8910	8910	4
448	20230626	121900	1187490770	8910	8910	8910	8910	0
449	20230626	121800	1187490770	8910	8910	8910	8910	0
450	20230626	121700	1187490770	8910	8910	8910	8910	6
451	20230626	121600	1187437310	8910	8920	8920	8910	830
452	20230626	121500	1180041970	8920	8920	8920	8920	904
453	20230626	121400	1171978290	8920	8920	8920	8920	96
454	20230626	121300	1171121970	8920	8920	8920	8920	0
455	20230626	121200	1171121970	8920	8920	8920	8920	105
456	20230626	121100	1170185370	8920	8920	8920	8920	0
457	20230626	121000	1170185370	8920	8920	8920	8920	198
458	20230626	120900	1168419210	8920	8920	8920	8920	26
459	20230626	120800	1168187290	8920	8920	8920	8920	0
460	20230626	120700	1168187290	8920	8920	8920	8920	385
461	20230626	120600	1164753090	8910	8910	8910	8910	97
462	20230626	120500	1163888820	8910	8910	8910	8910	203
463	20230626	120400	1162080090	8900	8900	8900	8900	144
464	20230626	120300	1160798490	8900	8900	8900	8900	0
465	20230626	120200	1160798490	8900	8900	8900	8900	1
466	20230626	120100	1160789590	8900	8900	8900	8900	104
467	20230626	120000	1159863990	8900	8900	8900	8900	29
468	20230626	115900	1159605890	8900	8900	8900	8900	102
469	20230626	115800	1158698090	8900	8910	8910	8900	2260
470	20230626	115700	1138582740	8900	8910	8910	8900	5
471	20230626	115600	1138538200	8910	8910	8910	8910	0
472	20230626	115500	1138538200	8910	8900	8910	8900	34
473	20230626	115400	1138235270	8910	8910	8910	8910	79
474	20230626	115300	1137531380	8910	8910	8910	8910	0
475	20230626	115200	1137531380	8910	8910	8910	8910	91
476	20230626	115100	1136720570	8910	8910	8910	8910	596
477	20230626	115000	1131410210	8920	8920	8920	8920	314
478	20230626	114900	1128609330	8920	8920	8920	8920	245
479	20230626	114800	1126423930	8930	8930	8930	8930	1
480	20230626	114700	1126415000	8920	8920	8920	8920	420
481	20230626	114600	1122668600	8920	8920	8920	8920	1
482	20230626	114500	1122659680	8920	8920	8920	8920	87
483	20230626	114400	1121883640	8920	8920	8920	8920	0
484	20230626	114300	1121883640	8920	8920	8920	8920	117
485	20230626	114200	1120840000	8920	8920	8920	8920	0
486	20230626	114100	1120840000	8920	8920	8920	8910	232
487	20230626	114000	1118771560	8920	8920	8920	8920	88
488	20230626	113900	1117986600	8920	8920	8920	8920	1
489	20230626	113800	1117977680	8920	8920	8920	8920	178
490	20230626	113700	1116389920	8910	8920	8920	8910	51
491	20230626	113600	1115935500	8920	8920	8920	8920	50
492	20230626	113500	1115489500	8910	8910	8910	8910	275
493	20230626	113400	1113039250	8900	8910	8910	8900	1198
494	20230626	113300	1102366370	8920	8920	8920	8920	9
495	20230626	113200	1102286090	8910	8910	8910	8910	0
496	20230626	113100	1102286090	8910	8920	8920	8910	1956
497	20230626	113000	1084845820	8930	8930	8930	8920	13
498	20230626	112900	1084729830	8930	8930	8930	8930	87
499	20230626	112800	1083952920	8930	8930	8930	8930	16
500	20230626	112700	1083810040	8930	8930	8930	8930	0
501	20230626	112600	1083810040	8930	8930	8930	8930	4
502	20230626	112500	1083774320	8930	8930	8930	8930	1354
503	20230626	112400	1071683100	8920	8930	8930	8920	1009
504	20230626	112300	1062682120	8920	8930	8930	8920	385
505	20230626	112200	1059247880	8930	8920	8930	8920	384
506	20230626	112100	1055821760	8930	8930	8930	8930	120
507	20230626	112000	1054750160	8930	8930	8930	8930	408
508	20230626	111900	1051106720	8930	8930	8930	8930	229
509	20230626	111800	1049061750	8920	8930	8930	8920	139
510	20230626	111700	1047821860	8930	8940	8940	8930	425
511	20230626	111600	1044025730	8940	8930	8940	8930	41
512	20230626	111500	1043659590	8930	8930	8930	8930	379
513	20230626	111400	1040275120	8940	8940	8940	8930	630
514	20230626	111300	1034643510	8940	8930	8940	8930	4416
515	20230626	111200	995203440	8920	8930	8930	8920	120
516	20230626	111100	994132140	8920	8930	8930	8920	190
517	20230626	111000	992436460	8920	8920	8920	8920	100
518	20230626	110900	991544460	8920	8930	8930	8920	94
519	20230626	110800	990705060	8930	8930	8930	8930	141
520	20230626	110700	989445930	8930	8930	8930	8930	0
521	20230626	110600	989445930	8930	8930	8930	8930	144
522	20230626	110500	988160010	8930	8930	8930	8920	294
523	20230626	110400	985536590	8930	8930	8930	8930	91
524	20230626	110300	984723960	8930	8930	8930	8930	87
525	20230626	110200	983947050	8920	8920	8920	8920	74
526	20230626	110100	983286970	8920	8920	8920	8920	12
527	20230626	110000	983179930	8920	8930	8930	8920	717
528	20230626	105900	976783300	8930	8930	8930	8930	10
529	20230626	105800	976694000	8930	8930	8930	8920	216
530	20230626	105700	974765490	8930	8930	8930	8930	1
531	20230626	105600	974756560	8920	8910	8920	8910	29
532	20230626	105500	974498160	8920	8920	8920	8920	248
533	20230626	105400	972286000	8930	8930	8930	8930	92
534	20230626	105300	971464440	8930	8920	8930	8920	44
535	20230626	105200	971071940	8920	8920	8920	8920	786
536	20230626	105100	964060820	8920	8920	8920	8920	0
537	20230626	105000	964060820	8920	8930	8930	8910	621
538	20230626	104900	958521680	8940	8940	8940	8940	177
539	20230626	104800	956939300	8940	8960	8960	8940	746
540	20230626	104700	950261770	8950	8920	8950	8920	2486
541	20230626	104600	928045110	8920	8920	8920	8920	255
542	20230626	104500	925770510	8920	8920	8920	8920	0
543	20230626	104400	925770510	8920	8930	8930	8920	162
544	20230626	104300	924325370	8930	8930	8950	8930	3412
545	20230626	104200	893841060	8920	8930	8930	8920	489
546	20230626	104100	889478290	8920	8920	8920	8920	0
547	20230626	104000	889478290	8920	8920	8920	8920	400
548	20230626	103900	885910290	8920	8930	8930	8920	824
549	20230626	103800	878559190	8930	8930	8930	8930	296
550	20230626	103700	875915910	8930	8930	8930	8930	0
551	20230626	103600	875915910	8930	8930	8930	8930	65
552	20230626	103500	875335460	8930	8930	8930	8930	176
553	20230626	103400	873763780	8930	8930	8960	8930	3314
554	20230626	103300	844141380	8920	8930	8930	8920	94
555	20230626	103200	843302830	8920	8930	8930	8920	133
556	20230626	103100	842115630	8930	8930	8930	8930	1
557	20230626	103000	842106700	8930	8930	8930	8930	6
558	20230626	102900	842053120	8930	8940	8940	8930	523
559	20230626	102800	837380190	8930	8930	8930	8930	652
560	20230626	102700	831557830	8930	8920	8930	8920	830
561	20230626	102600	824147230	8920	8930	8930	8920	297
562	20230626	102500	821496020	8930	8930	8950	8930	3894
563	20230626	102400	786705830	8930	8930	8930	8930	933
564	20230626	102300	778374140	8930	8930	8930	8930	140
565	20230626	102200	777123940	8930	8930	8930	8930	83
566	20230626	102100	776382750	8930	8930	8930	8930	182
567	20230626	102000	774757490	8920	8920	8930	8920	845
568	20230626	101900	767219210	8920	8910	8920	8910	802
569	20230626	101800	760073300	8900	8900	8900	8900	100
570	20230626	101700	759183300	8900	8900	8900	8900	523
571	20230626	101600	754528600	8900	8910	8910	8900	1264
572	20230626	101500	743272990	8910	8910	8910	8910	0
573	20230626	101400	743272990	8910	8910	8910	8910	311
574	20230626	101300	740501980	8910	8920	8920	8910	94
575	20230626	101200	739663520	8910	8920	8920	8910	2238
576	20230626	101100	719715480	8920	8920	8920	8920	16
577	20230626	101000	719572760	8920	8930	8930	8910	173
578	20230626	100900	718029630	8930	8910	8930	8910	33
579	20230626	100800	717735460	8920	8950	8950	8910	11037
580	20230626	100700	619338900	8950	8950	8950	8950	480
581	20230626	100600	615042900	8950	8950	8950	8950	783
582	20230626	100500	608035050	8950	8970	8970	8950	2009
583	20230626	100400	590029610	8980	8970	8980	8970	135
584	20230626	100300	588818410	8970	8970	8980	8970	1371
585	20230626	100200	576511590	8970	8970	8970	8970	590
586	20230626	100100	571219290	8970	8970	8970	8970	265
587	20230626	100000	568842240	8970	8970	8970	8970	230
588	20230626	095900	566779140	8970	8970	8970	8960	891
589	20230626	095800	558787200	8970	8970	8970	8970	215
590	20230626	095700	556858650	8970	8970	8970	8970	294
591	20230626	095600	554221470	8970	8960	8970	8960	549
592	20230626	095500	549297200	8960	8960	8960	8960	210
593	20230626	095400	547415600	8970	8980	8980	8970	630
594	20230626	095300	541763610	8980	8990	8990	8980	1128
595	20230626	095200	531634110	8990	8970	8990	8970	2398
596	20230626	095100	510111820	8960	8980	8990	8960	2232
597	20230626	095000	490078000	8980	8970	8980	8970	957
598	20230626	094900	481493630	8960	8940	8960	8940	2024
599	20230626	094800	463384370	8940	8930	8940	8930	311
600	20230626	094700	460606040	8920	8930	8930	8920	492
601	20230626	094600	456213320	8930	8930	8930	8930	491
602	20230626	094500	451828690	8930	8930	8930	8930	1269
603	20230626	094400	440496520	8930	8930	8930	8930	420
604	20230626	094300	436745920	8930	8940	8940	8930	825
605	20230626	094200	429370430	8940	8950	8950	8910	3496
606	20230626	094100	398146750	8960	8980	8980	8960	1234
607	20230626	094000	387090070	8980	8950	8980	8950	4079
608	20230626	093900	350504030	8960	8940	8960	8940	752
609	20230626	093800	343770440	8940	8970	8970	8940	1829
610	20230626	093700	327407680	8970	8960	8970	8960	79
611	20230626	093600	326699380	8960	8970	8970	8960	332
612	20230626	093500	323723780	8960	8960	8970	8960	2287
613	20230626	093400	303228240	8960	8960	8960	8960	114
614	20230626	093300	302206800	8960	8960	8960	8950	850
615	20230626	093200	294591810	8960	8960	8960	8950	301
616	20230626	093100	291895740	8950	8950	8950	8940	1739
617	20230626	093000	276344080	8950	8940	8960	8940	956
618	20230626	092900	267789530	8920	8920	8920	8920	0
619	20230626	092800	267789530	8920	8940	8940	8920	405
620	20230626	092700	264171910	8940	8920	8940	8920	237
621	20230626	092600	262056490	8920	8910	8920	8910	273
622	20230626	092500	259622850	8910	8910	8910	8900	265
623	20230626	092400	257262290	8910	8900	8930	8900	3844
624	20230626	092300	223032400	8880	8890	8890	8880	556
625	20230626	092200	218092220	8890	8880	8890	8870	700
626	20230626	092100	211880020	8890	8890	8890	8880	1012
627	20230626	092000	202884600	8880	8880	8880	8880	277
628	20230626	091900	200424840	8880	8900	8900	8870	647
629	20230626	091800	194671900	8900	8870	8910	8870	734
630	20230626	091700	188144950	8870	8880	8890	8850	1453
631	20230626	091600	175276470	8870	8830	8900	8830	5183
632	20230626	091500	129338680	8830	8830	8830	8830	112
633	20230626	091400	128349720	8830	8820	8830	8820	1070
634	20230626	091300	118907210	8830	8820	8830	8820	429
635	20230626	091200	115123410	8830	8830	8830	8830	23
636	20230626	091100	114920320	8830	8820	8830	8800	446
637	20230626	091000	110989850	8820	8840	8840	8810	2469
638	20230626	090900	89219210	8840	8840	8850	8840	124
639	20230626	090800	88123040	8840	8820	8840	8820	632
640	20230626	090700	82542110	8820	8820	8820	8800	878
641	20230626	090600	74803310	8830	8830	8830	8830	115
642	20230626	090500	73787860	8830	8840	8850	8830	198
643	20230626	090400	72038990	8840	8840	8850	8840	1559
644	20230626	090300	58257420	8840	8810	8840	8800	1398
645	20230626	090200	45920380	8830	8810	8830	8810	277
646	20230626	090100	43479970	8840	8850	8860	8800	1396
647	20230626	090000	31165000	8860	8930	8940	8860	3510