KissMeData/220260/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	190000	1774513090	9130	9130	9130	9130	2842
3	20230622	185900	1774513090	9130	9130	9130	9130	0
4	20230622	185800	1774513090	9130	9130	9130	9130	0
5	20230622	185700	1774513090	9130	9130	9130	9130	0
6	20230622	185600	1774513090	9130	9130	9130	9130	0
7	20230622	185500	1774513090	9130	9130	9130	9130	0
8	20230622	185400	1774513090	9130	9130	9130	9130	0
9	20230622	185300	1774513090	9130	9130	9130	9130	0
10	20230622	185200	1774513090	9130	9130	9130	9130	0
11	20230622	185100	1774513090	9130	9130	9130	9130	0
12	20230622	185000	1774513090	9130	9130	9130	9130	0
13	20230622	184900	1774513090	9130	9130	9130	9130	0
14	20230622	184800	1774513090	9130	9130	9130	9130	0
15	20230622	184700	1774513090	9130	9130	9130	9130	0
16	20230622	184600	1774513090	9130	9130	9130	9130	0
17	20230622	184500	1774513090	9130	9130	9130	9130	0
18	20230622	184400	1774513090	9130	9130	9130	9130	0
19	20230622	184300	1774513090	9130	9130	9130	9130	0
20	20230622	184200	1774513090	9130	9130	9130	9130	0
21	20230622	184100	1774513090	9130	9130	9130	9130	0
22	20230622	184000	1774513090	9130	9130	9130	9130	0
23	20230622	183900	1774513090	9130	9130	9130	9130	0
24	20230622	183800	1774513090	9130	9130	9130	9130	0
25	20230622	183700	1774513090	9130	9130	9130	9130	0
26	20230622	183600	1774513090	9130	9130	9130	9130	0
27	20230622	183500	1774513090	9130	9130	9130	9130	0
28	20230622	183400	1774513090	9130	9130	9130	9130	0
29	20230622	183300	1774513090	9130	9130	9130	9130	0
30	20230622	183200	1774513090	9130	9130	9130	9130	0
31	20230622	183100	1774513090	9130	9130	9130	9130	0
32	20230622	183000	1774513090	9130	9130	9130	9130	2842
33	20230622	182900	1774513090	9130	9130	9130	9130	0
34	20230622	182800	1774513090	9130	9130	9130	9130	0
35	20230622	182700	1774513090	9130	9130	9130	9130	0
36	20230622	182600	1774513090	9130	9130	9130	9130	0
37	20230622	182500	1774513090	9130	9130	9130	9130	0
38	20230622	182400	1774513090	9130	9130	9130	9130	0
39	20230622	182300	1774513090	9130	9130	9130	9130	0
40	20230622	182200	1774513090	9130	9130	9130	9130	0
41	20230622	182100	1774513090	9130	9130	9130	9130	0
42	20230622	182000	1774513090	9130	9130	9130	9130	0
43	20230622	181900	1774513090	9130	9130	9130	9130	0
44	20230622	181800	1774513090	9130	9130	9130	9130	0
45	20230622	181700	1774513090	9130	9130	9130	9130	0
46	20230622	181600	1774513090	9130	9130	9130	9130	0
47	20230622	181500	1774513090	9130	9130	9130	9130	0
48	20230622	181400	1774513090	9130	9130	9130	9130	0
49	20230622	181300	1774513090	9130	9130	9130	9130	0
50	20230622	181200	1774513090	9130	9130	9130	9130	0
51	20230622	181100	1774513090	9130	9130	9130	9130	0
52	20230622	181000	1774513090	9130	9130	9130	9130	0
53	20230622	180900	1774513090	9130	9130	9130	9130	0
54	20230622	180800	1774513090	9130	9130	9130	9130	0
55	20230622	180700	1774513090	9130	9130	9130	9130	0
56	20230622	180600	1774513090	9130	9130	9130	9130	0
57	20230622	180500	1774513090	9130	9130	9130	9130	0
58	20230622	180400	1774513090	9130	9130	9130	9130	0
59	20230622	180300	1774513090	9130	9130	9130	9130	0
60	20230622	180200	1774513090	9130	9130	9130	9130	0
61	20230622	180100	1774513090	9130	9130	9130	9130	0
62	20230622	180000	1774513090	9130	9130	9130	9130	2842
63	20230622	175900	1774513090	9130	9130	9130	9130	0
64	20230622	175800	1774513090	9130	9130	9130	9130	0
65	20230622	175700	1774513090	9130	9130	9130	9130	0
66	20230622	175600	1774513090	9130	9130	9130	9130	0
67	20230622	175500	1774513090	9130	9130	9130	9130	0
68	20230622	175400	1774513090	9130	9130	9130	9130	0
69	20230622	175300	1774513090	9130	9130	9130	9130	0
70	20230622	175200	1774513090	9130	9130	9130	9130	0
71	20230622	175100	1774513090	9130	9130	9130	9130	0
72	20230622	175000	1774513090	9130	9130	9130	9130	0
73	20230622	174900	1774513090	9130	9130	9130	9130	0
74	20230622	174800	1774513090	9130	9130	9130	9130	0
75	20230622	174700	1774513090	9130	9130	9130	9130	0
76	20230622	174600	1774513090	9130	9130	9130	9130	0
77	20230622	174500	1774513090	9130	9130	9130	9130	0
78	20230622	174400	1774513090	9130	9130	9130	9130	0
79	20230622	174300	1774513090	9130	9130	9130	9130	0
80	20230622	174200	1774513090	9130	9130	9130	9130	0
81	20230622	174100	1774513090	9130	9130	9130	9130	0
82	20230622	174000	1774513090	9130	9130	9130	9130	0
83	20230622	173900	1774513090	9130	9130	9130	9130	0
84	20230622	173800	1774513090	9130	9130	9130	9130	0
85	20230622	173700	1774513090	9130	9130	9130	9130	0
86	20230622	173600	1774513090	9130	9130	9130	9130	0
87	20230622	173500	1774513090	9130	9130	9130	9130	0
88	20230622	173400	1774513090	9130	9130	9130	9130	0
89	20230622	173300	1774513090	9130	9130	9130	9130	0
90	20230622	173200	1774513090	9130	9130	9130	9130	0
91	20230622	173100	1774513090	9130	9130	9130	9130	0
92	20230622	173000	1774513090	9130	9130	9130	9130	2842
93	20230622	172900	1774513090	9130	9130	9130	9130	0
94	20230622	172800	1774513090	9130	9130	9130	9130	0
95	20230622	172700	1774513090	9130	9130	9130	9130	0
96	20230622	172600	1774513090	9130	9130	9130	9130	0
97	20230622	172500	1774513090	9130	9130	9130	9130	0
98	20230622	172400	1774513090	9130	9130	9130	9130	0
99	20230622	172300	1774513090	9130	9130	9130	9130	0
100	20230622	172200	1774513090	9130	9130	9130	9130	0
101	20230622	172100	1774513090	9130	9130	9130	9130	0
102	20230622	172000	1774513090	9130	9130	9130	9130	0
103	20230622	171900	1774513090	9130	9130	9130	9130	0
104	20230622	171800	1774513090	9130	9130	9130	9130	0
105	20230622	171700	1774513090	9130	9130	9130	9130	0
106	20230622	171600	1774513090	9130	9130	9130	9130	0
107	20230622	171500	1774513090	9130	9130	9130	9130	0
108	20230622	171400	1774513090	9130	9130	9130	9130	0
109	20230622	171300	1774513090	9130	9130	9130	9130	0
110	20230622	171200	1774513090	9130	9130	9130	9130	0
111	20230622	171100	1774513090	9130	9130	9130	9130	0
112	20230622	171000	1774513090	9130	9130	9130	9130	0
113	20230622	170900	1774513090	9130	9130	9130	9130	0
114	20230622	170800	1774513090	9130	9130	9130	9130	0
115	20230622	170700	1774513090	9130	9130	9130	9130	0
116	20230622	170600	1774513090	9130	9130	9130	9130	0
117	20230622	170500	1774513090	9130	9130	9130	9130	0
118	20230622	170400	1774513090	9130	9130	9130	9130	0
119	20230622	170300	1774513090	9130	9130	9130	9130	0
120	20230622	170200	1774513090	9130	9130	9130	9130	0
121	20230622	170100	1774513090	9130	9130	9130	9130	0
122	20230622	170000	1774513090	9130	9130	9130	9130	2842
123	20230622	165900	1774513090	9130	9130	9130	9130	0
124	20230622	165800	1774513090	9130	9130	9130	9130	0
125	20230622	165700	1774513090	9130	9130	9130	9130	0
126	20230622	165600	1774513090	9130	9130	9130	9130	0
127	20230622	165500	1774513090	9130	9130	9130	9130	0
128	20230622	165400	1774513090	9130	9130	9130	9130	0
129	20230622	165300	1774513090	9130	9130	9130	9130	0
130	20230622	165200	1774513090	9130	9130	9130	9130	0
131	20230622	165100	1774513090	9130	9130	9130	9130	0
132	20230622	165000	1774513090	9130	9130	9130	9130	0
133	20230622	164900	1774513090	9130	9130	9130	9130	0
134	20230622	164800	1774513090	9130	9130	9130	9130	0
135	20230622	164700	1774513090	9130	9130	9130	9130	0
136	20230622	164600	1774513090	9130	9130	9130	9130	0
137	20230622	164500	1774513090	9130	9130	9130	9130	0
138	20230622	164400	1774513090	9130	9130	9130	9130	0
139	20230622	164300	1774513090	9130	9130	9130	9130	0
140	20230622	164200	1774513090	9130	9130	9130	9130	0
141	20230622	164100	1774513090	9130	9130	9130	9130	0
142	20230622	164000	1774513090	9130	9130	9130	9130	0
143	20230622	163900	1774513090	9130	9130	9130	9130	0
144	20230622	163800	1774513090	9130	9130	9130	9130	0
145	20230622	163700	1774513090	9130	9130	9130	9130	0
146	20230622	163600	1774513090	9130	9130	9130	9130	0
147	20230622	163500	1774513090	9130	9130	9130	9130	0
148	20230622	163400	1774513090	9130	9130	9130	9130	0
149	20230622	163300	1774513090	9130	9130	9130	9130	0
150	20230622	163200	1774513090	9130	9130	9130	9130	0
151	20230622	163100	1774513090	9130	9130	9130	9130	0
152	20230622	163000	1774513090	9130	9130	9130	9130	2842
153	20230622	162900	1774513090	9130	9130	9130	9130	0
154	20230622	162800	1774513090	9130	9130	9130	9130	0
155	20230622	162700	1774513090	9130	9130	9130	9130	0
156	20230622	162600	1774513090	9130	9130	9130	9130	0
157	20230622	162500	1774513090	9130	9130	9130	9130	0
158	20230622	162400	1774513090	9130	9130	9130	9130	0
159	20230622	162300	1774513090	9130	9130	9130	9130	0
160	20230622	162200	1774513090	9130	9130	9130	9130	0
161	20230622	162100	1774513090	9130	9130	9130	9130	0
162	20230622	162000	1774513090	9130	9130	9130	9130	0
163	20230622	161900	1774513090	9130	9130	9130	9130	0
164	20230622	161800	1774513090	9130	9130	9130	9130	0
165	20230622	161700	1774513090	9130	9130	9130	9130	0
166	20230622	161600	1774513090	9130	9130	9130	9130	0
167	20230622	161500	1774513090	9130	9130	9130	9130	0
168	20230622	161400	1774513090	9130	9130	9130	9130	0
169	20230622	161300	1774513090	9130	9130	9130	9130	0
170	20230622	161200	1774513090	9130	9130	9130	9130	0
171	20230622	161100	1774513090	9130	9130	9130	9130	0
172	20230622	161000	1774513090	9130	9130	9130	9130	0
173	20230622	160900	1774513090	9130	9130	9130	9130	0
174	20230622	160800	1774513090	9130	9130	9130	9130	0
175	20230622	160700	1774513090	9130	9130	9130	9130	0
176	20230622	160600	1774513090	9130	9130	9130	9130	0
177	20230622	160500	1774513090	9130	9130	9130	9130	0
178	20230622	160400	1774513090	9130	9130	9130	9130	0
179	20230622	160300	1774513090	9130	9130	9130	9130	0
180	20230622	160200	1774513090	9130	9130	9130	9130	0
181	20230622	160100	1774513090	9130	9130	9130	9130	0
182	20230622	160000	1774513090	9130	9130	9130	9130	2842
183	20230622	155900	1774513090	9130	9130	9130	9130	0
184	20230622	155800	1774513090	9130	9130	9130	9130	0
185	20230622	155700	1774513090	9130	9130	9130	9130	0
186	20230622	155600	1774513090	9130	9130	9130	9130	0
187	20230622	155500	1774513090	9130	9130	9130	9130	0
188	20230622	155400	1774513090	9130	9130	9130	9130	0
189	20230622	155300	1774513090	9130	9130	9130	9130	0
190	20230622	155200	1774513090	9130	9130	9130	9130	0
191	20230622	155100	1774513090	9130	9130	9130	9130	0
192	20230622	155000	1774513090	9130	9130	9130	9130	0
193	20230622	154900	1774513090	9130	9130	9130	9130	0
194	20230622	154800	1774513090	9130	9130	9130	9130	0
195	20230622	154700	1774513090	9130	9130	9130	9130	0
196	20230622	154600	1774513090	9130	9130	9130	9130	0
197	20230622	154500	1774513090	9130	9130	9130	9130	0
198	20230622	154400	1774513090	9130	9130	9130	9130	0
199	20230622	154300	1774513090	9130	9130	9130	9130	0
200	20230622	154200	1774513090	9130	9130	9130	9130	0
201	20230622	154100	1774513090	9130	9130	9130	9130	0
202	20230622	154000	1774513090	9130	9130	9130	9130	0
203	20230622	153900	1774513090	9130	9130	9130	9130	0
204	20230622	153800	1774513090	9130	9130	9130	9130	0
205	20230622	153700	1774513090	9130	9130	9130	9130	0
206	20230622	153600	1774513090	9130	9130	9130	9130	0
207	20230622	153500	1774513090	9130	9130	9130	9130	0
208	20230622	153400	1774513090	9130	9130	9130	9130	0
209	20230622	153300	1774513090	9130	9130	9130	9130	0
210	20230622	153200	1774513090	9130	9130	9130	9130	0
211	20230622	153100	1774513090	9130	9130	9130	9130	0
212	20230622	153000	1774513090	9130	9130	9130	9130	5684
213	20230622	152900	1748565630	9150	9150	9150	9150	0
214	20230622	152800	1748565630	9150	9150	9150	9150	0
215	20230622	152700	1748565630	9150	9150	9150	9150	0
216	20230622	152600	1748565630	9150	9150	9150	9150	0
217	20230622	152500	1748565630	9150	9150	9150	9150	0
218	20230622	152400	1748565630	9150	9150	9150	9150	0
219	20230622	152300	1748565630	9150	9150	9150	9150	0
220	20230622	152200	1748565630	9150	9150	9150	9150	0
221	20230622	152100	1748565630	9150	9150	9150	9150	0
222	20230622	152000	1748565630	9150	9150	9150	9150	0
223	20230622	151900	1748565630	9150	9140	9150	9140	358
224	20230622	151800	1745291010	9150	9150	9150	9140	63
225	20230622	151700	1744714960	9150	9140	9150	9140	170
226	20230622	151600	1743159470	9150	9140	9150	9140	1239
227	20230622	151500	1731834860	9150	9140	9150	9140	24
228	20230622	151400	1731615320	9150	9150	9150	9150	54
229	20230622	151300	1731121220	9150	9150	9150	9150	1123
230	20230622	151200	1720845770	9160	9160	9160	9160	0
231	20230622	151100	1720845770	9160	9150	9160	9150	4
232	20230622	151000	1720809150	9150	9130	9150	9130	547
233	20230622	150900	1715814790	9130	9130	9130	9130	477
234	20230622	150800	1711459780	9130	9130	9130	9130	683
235	20230622	150700	1705223990	9130	9120	9130	9120	152
236	20230622	150600	1703837230	9130	9130	9130	9130	359
237	20230622	150500	1700559560	9120	9130	9130	9120	313
238	20230622	150400	1697702000	9120	9120	9120	9120	0
239	20230622	150300	1697702000	9120	9130	9130	9120	414
240	20230622	150200	1693923180	9120	9130	9130	9120	432
241	20230622	150100	1689982670	9130	9130	9130	9130	240
242	20230622	150000	1687791470	9120	9130	9130	9120	117
243	20230622	145900	1686724420	9130	9130	9130	9130	341
244	20230622	145800	1683611090	9110	9120	9120	9110	238
245	20230622	145700	1681440820	9110	9110	9110	9110	734
246	20230622	145600	1674754080	9110	9110	9110	9110	860
247	20230622	145500	1666919480	9110	9110	9120	9110	774
248	20230622	145400	1659868330	9110	9120	9120	9110	1326
249	20230622	145300	1647787070	9120	9120	9120	9120	260
250	20230622	145200	1645415870	9120	9120	9120	9120	106
251	20230622	145100	1644449150	9130	9130	9130	9130	0
252	20230622	145000	1644449150	9130	9130	9130	9130	177
253	20230622	144900	1642833140	9130	9130	9130	9120	79
254	20230622	144800	1642112370	9130	9120	9130	9120	217
255	20230622	144700	1640133160	9130	9120	9130	9120	487
256	20230622	144600	1635691210	9120	9120	9120	9110	856
257	20230622	144500	1627885490	9120	9120	9120	9120	106
258	20230622	144400	1626918770	9120	9120	9120	9120	811
259	20230622	144300	1619522450	9120	9130	9130	9120	295
260	20230622	144200	1616829890	9130	9130	9130	9130	200
261	20230622	144100	1615003890	9130	9130	9130	9130	0
262	20230622	144000	1615003890	9130	9130	9130	9130	439
263	20230622	143900	1610995820	9130	9130	9130	9130	5
264	20230622	143800	1610950170	9120	9120	9120	9120	0
265	20230622	143700	1610950170	9120	9110	9120	9110	310
266	20230622	143600	1608123270	9110	9110	9110	9110	226
267	20230622	143500	1606064410	9120	9120	9120	9120	100
268	20230622	143400	1605152410	9120	9120	9120	9120	47
269	20230622	143300	1604723770	9120	9120	9120	9120	0
270	20230622	143200	1604723770	9120	9120	9120	9110	143
271	20230622	143100	1603420630	9120	9120	9120	9120	114
272	20230622	143000	1602380950	9130	9130	9130	9130	11
273	20230622	142900	1602280520	9130	9130	9130	9130	48
274	20230622	142800	1601842280	9130	9110	9130	9110	400
275	20230622	142700	1598196280	9120	9120	9120	9120	263
276	20230622	142600	1595797720	9130	9130	9130	9130	531
277	20230622	142500	1590949690	9130	9170	9170	9130	201
278	20230622	142400	1589114520	9120	9150	9150	9120	740
279	20230622	142300	1582355750	9150	9170	9170	9150	299
280	20230622	142200	1579617230	9170	9170	9170	9160	383
281	20230622	142100	1576105840	9190	9160	9190	9160	511
282	20230622	142000	1571416170	9160	9150	9160	9150	38
283	20230622	141900	1571068440	9160	9160	9160	9160	88
284	20230622	141800	1570262360	9160	9160	9160	9160	0
285	20230622	141700	1570262360	9160	9160	9160	9160	71
286	20230622	141600	1569612000	9160	9160	9160	9160	0
287	20230622	141500	1569612000	9160	9160	9160	9160	11
288	20230622	141400	1569511240	9150	9160	9160	9150	99
289	20230622	141300	1568605360	9150	9150	9150	9150	74
290	20230622	141200	1567928260	9160	9160	9160	9160	67
291	20230622	141100	1567314540	9170	9180	9180	9160	114
292	20230622	141000	1566269200	9160	9160	9160	9160	8
293	20230622	140900	1566195920	9160	9170	9170	9160	294
294	20230622	140800	1563502370	9170	9170	9170	9170	70
295	20230622	140700	1562860470	9170	9180	9180	9170	10
296	20230622	140600	1562768760	9180	9180	9180	9180	3
297	20230622	140500	1562741220	9180	9180	9180	9180	238
298	20230622	140400	1560556380	9190	9190	9190	9190	12
299	20230622	140300	1560446100	9190	9190	9190	9190	2
300	20230622	140200	1560427720	9190	9190	9190	9190	471
301	20230622	140100	1556099230	9190	9190	9190	9190	100
302	20230622	140000	1555180230	9190	9190	9190	9190	0
303	20230622	135900	1555180230	9190	9190	9190	9180	167
304	20230622	135800	1553646120	9190	9190	9190	9190	355
305	20230622	135700	1550383670	9190	9180	9190	9180	30
306	20230622	135600	1550108170	9190	9190	9190	9190	0
307	20230622	135500	1550108170	9190	9190	9190	9190	0
308	20230622	135400	1550108170	9190	9190	9190	9190	434
309	20230622	135300	1546119710	9190	9190	9190	9190	20
310	20230622	135200	1545935910	9180	9180	9180	9180	176
311	20230622	135100	1544320230	9180	9180	9180	9180	0
312	20230622	135000	1544320230	9180	9180	9180	9180	295
313	20230622	134900	1541612130	9180	9180	9180	9180	129
314	20230622	134800	1540427910	9180	9180	9180	9180	100
315	20230622	134700	1539509910	9190	9190	9190	9190	317
316	20230622	134600	1536596680	9190	9190	9190	9190	67
317	20230622	134500	1535980950	9190	9190	9190	9190	48
318	20230622	134400	1535539830	9190	9200	9200	9190	204
319	20230622	134300	1533663050	9180	9180	9180	9180	4
320	20230622	134200	1533626330	9200	9190	9200	9190	1339
321	20230622	134100	1521316570	9190	9170	9190	9170	1673
322	20230622	134000	1505958380	9170	9180	9180	9170	16
323	20230622	133900	1505811600	9160	9160	9160	9160	0
324	20230622	133800	1505811600	9160	9160	9160	9160	384
325	20230622	133700	1502294160	9160	9160	9160	9160	0
326	20230622	133600	1502294160	9160	9170	9170	9160	195
327	20230622	133500	1500507400	9170	9170	9170	9170	15
328	20230622	133400	1500369850	9170	9160	9170	9160	236
329	20230622	133300	1498206800	9140	9150	9150	9140	549
330	20230622	133200	1493184450	9150	9150	9150	9150	2
331	20230622	133100	1493166150	9150	9150	9150	9150	1
332	20230622	133000	1493157000	9140	9140	9140	9140	0
333	20230622	132900	1493157000	9140	9140	9140	9140	0
334	20230622	132800	1493157000	9140	9150	9150	9140	360
335	20230622	132700	1489866000	9150	9150	9150	9150	158
336	20230622	132600	1488420300	9150	9150	9150	9150	98
337	20230622	132500	1487523600	9150	9150	9150	9150	0
338	20230622	132400	1487523600	9150	9150	9150	9150	120
339	20230622	132300	1486425600	9150	9130	9150	9130	2676
340	20230622	132200	1461991930	9120	9120	9120	9120	483
341	20230622	132100	1457586970	9120	9120	9130	9120	1602
342	20230622	132000	1442975930	9120	9110	9120	9110	316
343	20230622	131900	1440095620	9100	9120	9120	9100	609
344	20230622	131800	1434548830	9110	9120	9120	9110	1326
345	20230622	131700	1422461260	9130	9130	9130	9130	222
346	20230622	131600	1420434400	9130	9130	9130	9130	320
347	20230622	131500	1417512800	9130	9130	9130	9130	2
348	20230622	131400	1417494540	9120	9130	9130	9120	105
349	20230622	131300	1416536890	9130	9130	9130	9130	0
350	20230622	131200	1416536890	9130	9130	9130	9130	10
351	20230622	131100	1416445590	9120	9120	9120	9120	1500
352	20230622	131000	1402765590	9130	9130	9130	9130	394
353	20230622	130900	1399168370	9140	9140	9140	9140	4
354	20230622	130800	1399131810	9140	9140	9140	9140	0
355	20230622	130700	1399131810	9140	9140	9140	9140	320
356	20230622	130600	1396207010	9140	9150	9150	9140	11
357	20230622	130500	1396106460	9140	9150	9150	9140	140
358	20230622	130400	1394826560	9150	9150	9150	9150	24
359	20230622	130300	1394606960	9140	9140	9140	9140	0
360	20230622	130200	1394606960	9140	9140	9140	9140	149
361	20230622	130100	1393245100	9140	9140	9140	9140	258
362	20230622	130000	1390886980	9140	9140	9140	9140	0
363	20230622	125900	1390886980	9140	9140	9140	9140	26
364	20230622	125800	1390649340	9140	9140	9140	9140	255
365	20230622	125700	1388318640	9140	9150	9150	9140	4
366	20230622	125600	1388282070	9150	9150	9150	9150	5
367	20230622	125500	1388236320	9150	9150	9150	9150	20
368	20230622	125400	1388053320	9150	9150	9150	9150	100
369	20230622	125300	1387138320	9150	9120	9150	9120	67
370	20230622	125200	1386525720	9150	9150	9150	9150	0
371	20230622	125100	1386525720	9150	9150	9150	9140	42
372	20230622	125000	1386141730	9150	9140	9150	9140	88
373	20230622	124900	1385336850	9140	9140	9150	9140	435
374	20230622	124800	1381360770	9140	9140	9140	9140	97
375	20230622	124700	1380474190	9140	9140	9140	9140	1
376	20230622	124600	1380465050	9150	9150	9150	9150	45
377	20230622	124500	1380053300	9120	9120	9120	9120	0
378	20230622	124400	1380053300	9120	9120	9120	9120	600
379	20230622	124300	1374581300	9120	9150	9150	9120	312
380	20230622	124200	1371732710	9150	9150	9150	9150	13
381	20230622	124100	1371613760	9150	9150	9150	9150	60
382	20230622	124000	1371064760	9140	9140	9140	9140	0
383	20230622	123900	1371064760	9140	9140	9140	9140	0
384	20230622	123800	1371064760	9140	9140	9140	9140	79
385	20230622	123700	1370342700	9140	9140	9140	9140	144
386	20230622	123600	1369026540	9140	9130	9140	9130	495
387	20230622	123500	1364507140	9140	9140	9140	9140	180
388	20230622	123400	1362861940	9140	9140	9140	9140	41
389	20230622	123300	1362487200	9170	9170	9170	9140	363
390	20230622	123200	1359166350	9170	9170	9170	9170	0
391	20230622	123100	1359166350	9170	9140	9170	9140	127
392	20230622	123000	1358005540	9180	9180	9180	9180	0
393	20230622	122900	1358005540	9180	9180	9180	9180	4
394	20230622	122800	1357968820	9170	9170	9170	9150	7
395	20230622	122700	1357904710	9170	9170	9170	9170	0
396	20230622	122600	1357904710	9170	9160	9170	9160	304
397	20230622	122500	1355117150	9180	9180	9180	9180	0
398	20230622	122400	1355117150	9180	9130	9180	9130	106
399	20230622	122300	1354149320	9130	9130	9130	9130	240
400	20230622	122200	1351958120	9140	9140	9140	9140	102
401	20230622	122100	1351025840	9140	9170	9170	9130	802
402	20230622	122000	1343690990	9170	9170	9170	9170	12
403	20230622	121900	1343580950	9160	9160	9160	9160	1
404	20230622	121800	1343571790	9160	9160	9190	9160	1420
405	20230622	121700	1330563860	9170	9170	9170	9170	583
406	20230622	121600	1325217750	9170	9170	9190	9170	434
407	20230622	121500	1321237710	9170	9180	9180	9170	281
408	20230622	121400	1318660740	9180	9180	9180	9180	10
409	20230622	121300	1318568940	9180	9180	9180	9180	0
410	20230622	121200	1318568940	9180	9190	9190	9180	653
411	20230622	121100	1312574330	9190	9180	9190	9180	106
412	20230622	121000	1311601190	9200	9200	9200	9200	124
413	20230622	120900	1310460390	9200	9200	9200	9200	101
414	20230622	120800	1309531190	9200	9200	9200	9200	50
415	20230622	120700	1309071190	9210	9210	9210	9210	100
416	20230622	120600	1308150190	9200	9210	9210	9200	7
417	20230622	120500	1308085780	9200	9190	9200	9190	138
418	20230622	120400	1306817090	9190	9200	9200	9190	213
419	20230622	120300	1304858280	9200	9200	9200	9200	20
420	20230622	120200	1304674280	9200	9190	9200	9180	143
421	20230622	120100	1303360180	9200	9200	9200	9200	57
422	20230622	120000	1302835780	9200	9200	9200	9200	0
423	20230622	115900	1302835780	9200	9200	9200	9200	0
424	20230622	115800	1302835780	9200	9210	9220	9200	70
425	20230622	115700	1302191480	9190	9220	9220	9190	1230
426	20230622	115600	1290880880	9220	9220	9220	9220	0
427	20230622	115500	1290880880	9220	9190	9220	9190	3
428	20230622	115400	1290853250	9180	9210	9210	9180	220
429	20230622	115300	1288832510	9200	9200	9200	9200	0
430	20230622	115200	1288832510	9200	9210	9210	9200	73
431	20230622	115100	1288160880	9210	9210	9210	9210	100
432	20230622	115000	1287239880	9220	9220	9220	9220	12
433	20230622	114900	1287129240	9220	9220	9220	9220	186
434	20230622	114800	1285414320	9220	9210	9220	9210	88
435	20230622	114700	1284603640	9200	9200	9200	9200	480
436	20230622	114600	1280187640	9220	9220	9220	9220	20
437	20230622	114500	1280003240	9220	9220	9220	9220	1
438	20230622	114400	1279994020	9220	9220	9220	9220	4
439	20230622	114300	1279957140	9220	9220	9220	9220	5
440	20230622	114200	1279911040	9220	9220	9220	9220	117
441	20230622	114100	1278832300	9220	9210	9220	9210	2093
442	20230622	114000	1259543760	9200	9200	9200	9200	0
443	20230622	113900	1259543760	9200	9200	9200	9200	80
444	20230622	113800	1258807760	9200	9200	9200	9200	0
445	20230622	113700	1258807760	9200	9200	9200	9190	305
446	20230622	113600	1256001770	9200	9200	9200	9200	20
447	20230622	113500	1255817770	9200	9200	9200	9200	0
448	20230622	113400	1255817770	9200	9200	9200	9200	100
449	20230622	113300	1254897770	9190	9200	9200	9190	124
450	20230622	113200	1253757330	9200	9200	9200	9200	0
451	20230622	113100	1253757330	9200	9190	9200	9190	30
452	20230622	113000	1253481360	9200	9200	9200	9200	3
453	20230622	112900	1253453760	9170	9170	9170	9170	0
454	20230622	112800	1253453760	9170	9170	9170	9170	5
455	20230622	112700	1253407910	9170	9170	9170	9170	0
456	20230622	112600	1253407910	9170	9180	9180	9170	111
457	20230622	112500	1252389990	9180	9180	9180	9180	28
458	20230622	112400	1252132950	9180	9200	9200	9180	76
459	20230622	112300	1251435130	9200	9200	9200	9200	0
460	20230622	112200	1251435130	9200	9200	9200	9200	6
461	20230622	112100	1251379930	9200	9200	9200	9200	2
462	20230622	112000	1251361530	9200	9200	9200	9200	96
463	20230622	111900	1250478330	9180	9180	9180	9180	0
464	20230622	111800	1250478330	9180	9180	9180	9180	1000
465	20230622	111700	1241298330	9180	9180	9180	9180	1
466	20230622	111600	1241289150	9180	9200	9200	9180	177
467	20230622	111500	1239661150	9180	9180	9180	9180	6
468	20230622	111400	1239606070	9180	9180	9180	9180	0
469	20230622	111300	1239606070	9180	9160	9180	9160	1117
470	20230622	111200	1229374330	9160	9170	9180	9160	259
471	20230622	111100	1226998750	9170	9160	9170	9160	2846
472	20230622	111000	1200926000	9160	9160	9160	9160	857
473	20230622	110900	1193075880	9170	9150	9170	9150	230
474	20230622	110800	1190970780	9160	9160	9160	9160	3
475	20230622	110700	1190943300	9160	9170	9170	9160	221
476	20230622	110600	1188917200	9170	9180	9180	9170	38
477	20230622	110500	1188568710	9180	9150	9180	9150	1298
478	20230622	110400	1176691980	9150	9160	9160	9150	217
479	20230622	110300	1174705360	9150	9160	9160	9150	1100
480	20230622	110200	1164630190	9180	9180	9180	9170	308
481	20230622	110100	1161803550	9180	9190	9190	9180	120
482	20230622	110000	1160701750	9160	9160	9160	9160	1620
483	20230622	105900	1145862550	9160	9200	9200	9160	3483
484	20230622	105800	1113936350	9200	9190	9200	9190	1521
485	20230622	105700	1099957290	9190	9190	9190	9190	100
486	20230622	105600	1099038290	9190	9200	9200	9190	165
487	20230622	105500	1097520940	9200	9190	9200	9190	758
488	20230622	105400	1090551750	9190	9200	9200	9190	829
489	20230622	105300	1082931550	9200	9200	9200	9200	10
490	20230622	105200	1082839550	9210	9220	9220	9210	464
491	20230622	105100	1078564110	9220	9220	9220	9220	1
492	20230622	105000	1078554890	9220	9220	9220	9220	0
493	20230622	104900	1078554890	9220	9220	9220	9220	20
494	20230622	104800	1078370490	9220	9210	9220	9210	267
495	20230622	104700	1075911390	9210	9210	9210	9210	24
496	20230622	104600	1075690350	9210	9220	9220	9210	918
497	20230622	104500	1067233160	9220	9220	9220	9220	31
498	20230622	104400	1066947340	9220	9230	9230	9220	114
499	20230622	104300	1065896130	9220	9220	9220	9220	3
500	20230622	104200	1065868470	9220	9210	9220	9210	54
501	20230622	104100	1065371040	9210	9210	9210	9210	890
502	20230622	104000	1057174140	9210	9210	9210	9210	176
503	20230622	103900	1055553180	9220	9240	9250	9220	177
504	20230622	103800	1053920200	9250	9230	9250	9230	345
505	20230622	103700	1050731450	9250	9260	9270	9230	2196
506	20230622	103600	1030445210	9270	9250	9270	9250	535
507	20230622	103500	1025489610	9260	9230	9260	9230	929
508	20230622	103400	1016899090	9230	9210	9230	9190	207
509	20230622	103300	1014992730	9220	9210	9260	9210	3221
510	20230622	103200	985193470	9220	9240	9250	9220	3149
511	20230622	103100	956074330	9210	9230	9240	9210	475
512	20230622	103000	951690150	9230	9220	9230	9220	3882
513	20230622	102900	915891290	9210	9180	9210	9180	3319
514	20230622	102800	885348470	9180	9150	9180	9150	18645
515	20230622	102700	714735520	9140	9150	9150	9140	424
516	20230622	102600	710858420	9150	9150	9150	9150	0
517	20230622	102500	710858420	9150	9150	9150	9150	62
518	20230622	102400	710291120	9140	9140	9140	9140	891
519	20230622	102300	702147380	9150	9120	9150	9120	8877
520	20230622	102200	621074890	9120	9110	9120	9110	29
521	20230622	102100	620810510	9100	9110	9110	9100	113
522	20230622	102000	619782080	9120	9120	9120	9120	30
523	20230622	101900	619508480	9120	9120	9120	9080	121
524	20230622	101800	618405000	9120	9110	9120	9080	5
525	20230622	101700	618359500	9110	9110	9120	9110	473
526	20230622	101600	614050230	9120	9120	9120	9120	515
527	20230622	101500	609353430	9120	9120	9120	9120	30
528	20230622	101400	609079830	9110	9090	9110	9090	2514
529	20230622	101300	586202330	9090	9090	9090	9090	192
530	20230622	101200	584457050	9090	9080	9090	9070	130
531	20230622	101100	583275780	9090	9080	9090	9080	90
532	20230622	101000	582458000	9070	9070	9070	9070	1
533	20230622	100900	582448930	9070	9080	9080	9070	86
534	20230622	100800	581668550	9080	9080	9080	9080	32
535	20230622	100700	581377990	9080	9100	9100	9080	160
536	20230622	100600	579924700	9100	9100	9100	9100	310
537	20230622	100500	577103700	9090	9100	9100	9090	18
538	20230622	100400	576939980	9100	9100	9100	9100	2
539	20230622	100300	576921780	9100	9100	9100	9100	0
540	20230622	100200	576921780	9100	9100	9100	9100	147
541	20230622	100100	575584080	9100	9100	9100	9100	4
542	20230622	100000	575547680	9100	9100	9100	9100	4
543	20230622	095900	575511280	9090	9080	9100	9080	523
544	20230622	095800	570754480	9080	9090	9090	9070	68
545	20230622	095700	570137510	9110	9080	9110	9080	3078
546	20230622	095600	542189240	9080	9100	9100	9080	943
547	20230622	095500	533622710	9100	9110	9110	9100	409
548	20230622	095400	529897810	9110	9110	9110	9110	2
549	20230622	095300	529879590	9110	9120	9120	9090	33
550	20230622	095200	529579150	9090	9090	9090	9080	237
551	20230622	095100	527427010	9090	9080	9090	9080	264
552	20230622	095000	525029870	9090	9090	9090	9090	138
553	20230622	094900	523775450	9090	9090	9090	9090	103
554	20230622	094800	522839180	9080	9110	9110	9080	707
555	20230622	094700	516418200	9110	9110	9110	9110	250
556	20230622	094600	514140700	9110	9090	9110	9090	216
557	20230622	094500	512177160	9110	9120	9120	9110	132
558	20230622	094400	510974630	9130	9130	9130	9130	0
559	20230622	094300	510974630	9130	9130	9130	9130	3
560	20230622	094200	510947240	9130	9120	9130	9120	22
561	20230622	094100	510746390	9130	9130	9130	9130	58
562	20230622	094000	510216850	9120	9120	9120	9120	152
563	20230622	093900	508830610	9120	9110	9120	9110	528
564	20230622	093800	504018570	9110	9100	9110	9090	139
565	20230622	093700	502753810	9110	9110	9110	9110	53
566	20230622	093600	502270980	9090	9120	9120	9080	771
567	20230622	093500	495259770	9130	9130	9130	9120	147
568	20230622	093400	493918190	9130	9120	9130	9120	1446
569	20230622	093300	480725480	9100	9110	9110	9100	604
570	20230622	093200	475227040	9110	9120	9120	9110	645
571	20230622	093100	469346600	9120	9120	9130	9120	818
572	20230622	093000	461886370	9140	9080	9140	9080	2189
573	20230622	092900	441922370	9090	9080	9090	9080	1473
574	20230622	092800	428546100	9070	9070	9070	9070	792
575	20230622	092700	421362660	9070	9070	9070	9070	33
576	20230622	092600	421063350	9070	9070	9090	9060	572
577	20230622	092500	415875490	9060	9090	9090	9060	52
578	20230622	092400	415404310	9060	9090	9090	9060	478
579	20230622	092300	411062670	9100	9110	9110	9100	442
580	20230622	092200	407038440	9120	9110	9120	9110	1802
581	20230622	092100	390616620	9100	9080	9100	9080	3538
582	20230622	092000	358451710	9070	9060	9070	9060	644
583	20230622	091900	352613980	9060	9050	9060	9050	16
584	20230622	091800	352469170	9050	9000	9050	8990	7377
585	20230622	091700	285785110	9000	9030	9030	9000	892
586	20230622	091600	277754490	9010	9050	9050	9010	173
587	20230622	091500	276194990	9050	9050	9050	9010	181
588	20230622	091400	274558620	9050	9010	9060	8990	483
589	20230622	091300	270194020	9000	9000	9000	8970	3029
590	20230622	091200	242968710	9000	9000	9000	8970	551
591	20230622	091100	238020950	9000	9010	9020	8990	7034
592	20230622	091000	174700650	9010	9030	9030	9000	3346
593	20230622	090900	144560210	9030	9060	9060	9030	171
594	20230622	090800	143013720	9060	9060	9060	9040	2741
595	20230622	090700	118181100	9040	9060	9070	9040	1236
596	20230622	090600	107004730	9070	9070	9070	9070	115
597	20230622	090500	105961680	9070	9070	9070	9070	0
598	20230622	090400	105961680	9070	9030	9070	9010	1380
599	20230622	090300	93508550	9030	9040	9080	9030	664
600	20230622	090200	87511950	9030	9020	9080	9000	1313
601	20230622	090100	75662550	9080	9050	9080	9030	3830
602	20230622	090000	41014160	9050	9090	9090	9050	3999