KissMeData/060150/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	192700	5852271120	8930	8930	8930	8930	7793
3	20230626	192600	5852271120	8930	8930	8930	8930	0
4	20230626	192500	5852271120	8930	8930	8930	8930	0
5	20230626	192400	5852271120	8930	8930	8930	8930	0
6	20230626	192300	5852271120	8930	8930	8930	8930	0
7	20230626	192200	5852271120	8930	8930	8930	8930	0
8	20230626	192100	5852271120	8930	8930	8930	8930	0
9	20230626	192000	5852271120	8930	8930	8930	8930	0
10	20230626	191900	5852271120	8930	8930	8930	8930	0
11	20230626	191800	5852271120	8930	8930	8930	8930	0
12	20230626	191700	5852271120	8930	8930	8930	8930	0
13	20230626	191600	5852271120	8930	8930	8930	8930	0
14	20230626	191500	5852271120	8930	8930	8930	8930	0
15	20230626	191400	5852271120	8930	8930	8930	8930	0
16	20230626	191300	5852271120	8930	8930	8930	8930	0
17	20230626	191200	5852271120	8930	8930	8930	8930	0
18	20230626	191100	5852271120	8930	8930	8930	8930	0
19	20230626	191000	5852271120	8930	8930	8930	8930	0
20	20230626	190900	5852271120	8930	8930	8930	8930	0
21	20230626	190800	5852271120	8930	8930	8930	8930	0
22	20230626	190700	5852271120	8930	8930	8930	8930	0
23	20230626	190600	5852271120	8930	8930	8930	8930	0
24	20230626	190500	5852271120	8930	8930	8930	8930	0
25	20230626	190400	5852271120	8930	8930	8930	8930	0
26	20230626	190300	5852271120	8930	8930	8930	8930	0
27	20230626	190200	5852271120	8930	8930	8930	8930	0
28	20230626	190100	5852271120	8930	8930	8930	8930	0
29	20230626	190000	5852271120	8930	8930	8930	8930	0
30	20230626	185900	5852271120	8930	8930	8930	8930	0
31	20230626	185800	5852271120	8930	8930	8930	8930	0
32	20230626	185700	5852271120	8930	8930	8930	8930	7793
33	20230626	185600	5852271120	8930	8930	8930	8930	0
34	20230626	185500	5852271120	8930	8930	8930	8930	0
35	20230626	185400	5852271120	8930	8930	8930	8930	0
36	20230626	185300	5852271120	8930	8930	8930	8930	0
37	20230626	185200	5852271120	8930	8930	8930	8930	0
38	20230626	185100	5852271120	8930	8930	8930	8930	0
39	20230626	185000	5852271120	8930	8930	8930	8930	0
40	20230626	184900	5852271120	8930	8930	8930	8930	0
41	20230626	184800	5852271120	8930	8930	8930	8930	0
42	20230626	184700	5852271120	8930	8930	8930	8930	0
43	20230626	184600	5852271120	8930	8930	8930	8930	0
44	20230626	184500	5852271120	8930	8930	8930	8930	0
45	20230626	184400	5852271120	8930	8930	8930	8930	0
46	20230626	184300	5852271120	8930	8930	8930	8930	0
47	20230626	184200	5852271120	8930	8930	8930	8930	0
48	20230626	184100	5852271120	8930	8930	8930	8930	0
49	20230626	184000	5852271120	8930	8930	8930	8930	0
50	20230626	183900	5852271120	8930	8930	8930	8930	0
51	20230626	183800	5852271120	8930	8930	8930	8930	0
52	20230626	183700	5852271120	8930	8930	8930	8930	0
53	20230626	183600	5852271120	8930	8930	8930	8930	0
54	20230626	183500	5852271120	8930	8930	8930	8930	0
55	20230626	183400	5852271120	8930	8930	8930	8930	0
56	20230626	183300	5852271120	8930	8930	8930	8930	0
57	20230626	183200	5852271120	8930	8930	8930	8930	0
58	20230626	183100	5852271120	8930	8930	8930	8930	0
59	20230626	183000	5852271120	8930	8930	8930	8930	0
60	20230626	182900	5852271120	8930	8930	8930	8930	0
61	20230626	182800	5852271120	8930	8930	8930	8930	0
62	20230626	182700	5852271120	8930	8930	8930	8930	7793
63	20230626	182600	5852271120	8930	8930	8930	8930	0
64	20230626	182500	5852271120	8930	8930	8930	8930	0
65	20230626	182400	5852271120	8930	8930	8930	8930	0
66	20230626	182300	5852271120	8930	8930	8930	8930	0
67	20230626	182200	5852271120	8930	8930	8930	8930	0
68	20230626	182100	5852271120	8930	8930	8930	8930	0
69	20230626	182000	5852271120	8930	8930	8930	8930	0
70	20230626	181900	5852271120	8930	8930	8930	8930	0
71	20230626	181800	5852271120	8930	8930	8930	8930	0
72	20230626	181700	5852271120	8930	8930	8930	8930	0
73	20230626	181600	5852271120	8930	8930	8930	8930	0
74	20230626	181500	5852271120	8930	8930	8930	8930	0
75	20230626	181400	5852271120	8930	8930	8930	8930	0
76	20230626	181300	5852271120	8930	8930	8930	8930	0
77	20230626	181200	5852271120	8930	8930	8930	8930	0
78	20230626	181100	5852271120	8930	8930	8930	8930	0
79	20230626	181000	5852271120	8930	8930	8930	8930	0
80	20230626	180900	5852271120	8930	8930	8930	8930	0
81	20230626	180800	5852271120	8930	8930	8930	8930	0
82	20230626	180700	5852271120	8930	8930	8930	8930	0
83	20230626	180600	5852271120	8930	8930	8930	8930	0
84	20230626	180500	5852271120	8930	8930	8930	8930	0
85	20230626	180400	5852271120	8930	8930	8930	8930	0
86	20230626	180300	5852271120	8930	8930	8930	8930	0
87	20230626	180200	5852271120	8930	8930	8930	8930	0
88	20230626	180100	5852271120	8930	8930	8930	8930	0
89	20230626	180000	5852271120	8930	8930	8930	8930	0
90	20230626	175900	5852271120	8930	8930	8930	8930	0
91	20230626	175800	5852271120	8930	8930	8930	8930	0
92	20230626	175700	5852271120	8930	8930	8930	8930	7793
93	20230626	175600	5852271120	8930	8930	8930	8930	0
94	20230626	175500	5852271120	8930	8930	8930	8930	0
95	20230626	175400	5852271120	8930	8930	8930	8930	0
96	20230626	175300	5852271120	8930	8930	8930	8930	0
97	20230626	175200	5852271120	8930	8930	8930	8930	0
98	20230626	175100	5852271120	8930	8930	8930	8930	0
99	20230626	175000	5852271120	8930	8930	8930	8930	0
100	20230626	174900	5852271120	8930	8930	8930	8930	0
101	20230626	174800	5852271120	8930	8930	8930	8930	0
102	20230626	174700	5852271120	8930	8930	8930	8930	0
103	20230626	174600	5852271120	8930	8930	8930	8930	0
104	20230626	174500	5852271120	8930	8930	8930	8930	0
105	20230626	174400	5852271120	8930	8930	8930	8930	0
106	20230626	174300	5852271120	8930	8930	8930	8930	0
107	20230626	174200	5852271120	8930	8930	8930	8930	0
108	20230626	174100	5852271120	8930	8930	8930	8930	0
109	20230626	174000	5852271120	8930	8930	8930	8930	0
110	20230626	173900	5852271120	8930	8930	8930	8930	0
111	20230626	173800	5852271120	8930	8930	8930	8930	0
112	20230626	173700	5852271120	8930	8930	8930	8930	0
113	20230626	173600	5852271120	8930	8930	8930	8930	0
114	20230626	173500	5852271120	8930	8930	8930	8930	0
115	20230626	173400	5852271120	8930	8930	8930	8930	0
116	20230626	173300	5852271120	8930	8930	8930	8930	0
117	20230626	173200	5852271120	8930	8930	8930	8930	0
118	20230626	173100	5852271120	8930	8930	8930	8930	0
119	20230626	173000	5852271120	8930	8930	8930	8930	0
120	20230626	172900	5852271120	8930	8930	8930	8930	0
121	20230626	172800	5852271120	8930	8930	8930	8930	0
122	20230626	172700	5852271120	8930	8930	8930	8930	7793
123	20230626	172600	5852271120	8930	8930	8930	8930	0
124	20230626	172500	5852271120	8930	8930	8930	8930	0
125	20230626	172400	5852271120	8930	8930	8930	8930	0
126	20230626	172300	5852271120	8930	8930	8930	8930	0
127	20230626	172200	5852271120	8930	8930	8930	8930	0
128	20230626	172100	5852271120	8930	8930	8930	8930	0
129	20230626	172000	5852271120	8930	8930	8930	8930	0
130	20230626	171900	5852271120	8930	8930	8930	8930	0
131	20230626	171800	5852271120	8930	8930	8930	8930	0
132	20230626	171700	5852271120	8930	8930	8930	8930	0
133	20230626	171600	5852271120	8930	8930	8930	8930	0
134	20230626	171500	5852271120	8930	8930	8930	8930	0
135	20230626	171400	5852271120	8930	8930	8930	8930	0
136	20230626	171300	5852271120	8930	8930	8930	8930	0
137	20230626	171200	5852271120	8930	8930	8930	8930	0
138	20230626	171100	5852271120	8930	8930	8930	8930	0
139	20230626	171000	5852271120	8930	8930	8930	8930	0
140	20230626	170900	5852271120	8930	8930	8930	8930	0
141	20230626	170800	5852271120	8930	8930	8930	8930	0
142	20230626	170700	5852271120	8930	8930	8930	8930	0
143	20230626	170600	5852271120	8930	8930	8930	8930	0
144	20230626	170500	5852271120	8930	8930	8930	8930	0
145	20230626	170400	5852271120	8930	8930	8930	8930	0
146	20230626	170300	5852271120	8930	8930	8930	8930	0
147	20230626	170200	5852271120	8930	8930	8930	8930	0
148	20230626	170100	5852271120	8930	8930	8930	8930	0
149	20230626	170000	5852271120	8930	8930	8930	8930	0
150	20230626	165900	5852271120	8930	8930	8930	8930	0
151	20230626	165800	5852271120	8930	8930	8930	8930	0
152	20230626	165700	5852271120	8930	8930	8930	8930	7793
153	20230626	165600	5852271120	8930	8930	8930	8930	0
154	20230626	165500	5852271120	8930	8930	8930	8930	0
155	20230626	165400	5852271120	8930	8930	8930	8930	0
156	20230626	165300	5852271120	8930	8930	8930	8930	0
157	20230626	165200	5852271120	8930	8930	8930	8930	0
158	20230626	165100	5852271120	8930	8930	8930	8930	0
159	20230626	165000	5852271120	8930	8930	8930	8930	0
160	20230626	164900	5852271120	8930	8930	8930	8930	0
161	20230626	164800	5852271120	8930	8930	8930	8930	0
162	20230626	164700	5852271120	8930	8930	8930	8930	0
163	20230626	164600	5852271120	8930	8930	8930	8930	0
164	20230626	164500	5852271120	8930	8930	8930	8930	0
165	20230626	164400	5852271120	8930	8930	8930	8930	0
166	20230626	164300	5852271120	8930	8930	8930	8930	0
167	20230626	164200	5852271120	8930	8930	8930	8930	0
168	20230626	164100	5852271120	8930	8930	8930	8930	0
169	20230626	164000	5852271120	8930	8930	8930	8930	0
170	20230626	163900	5852271120	8930	8930	8930	8930	0
171	20230626	163800	5852271120	8930	8930	8930	8930	0
172	20230626	163700	5852271120	8930	8930	8930	8930	0
173	20230626	163600	5852271120	8930	8930	8930	8930	0
174	20230626	163500	5852271120	8930	8930	8930	8930	0
175	20230626	163400	5852271120	8930	8930	8930	8930	0
176	20230626	163300	5852271120	8930	8930	8930	8930	0
177	20230626	163200	5852271120	8930	8930	8930	8930	0
178	20230626	163100	5852271120	8930	8930	8930	8930	0
179	20230626	163000	5852271120	8930	8930	8930	8930	0
180	20230626	162900	5852271120	8930	8930	8930	8930	0
181	20230626	162800	5852271120	8930	8930	8930	8930	0
182	20230626	162700	5852271120	8930	8930	8930	8930	7793
183	20230626	162600	5852271120	8930	8930	8930	8930	0
184	20230626	162500	5852271120	8930	8930	8930	8930	0
185	20230626	162400	5852271120	8930	8930	8930	8930	0
186	20230626	162300	5852271120	8930	8930	8930	8930	0
187	20230626	162200	5852271120	8930	8930	8930	8930	0
188	20230626	162100	5852271120	8930	8930	8930	8930	0
189	20230626	162000	5852271120	8930	8930	8930	8930	0
190	20230626	161900	5852271120	8930	8930	8930	8930	0
191	20230626	161800	5852271120	8930	8930	8930	8930	0
192	20230626	161700	5852271120	8930	8930	8930	8930	0
193	20230626	161600	5852271120	8930	8930	8930	8930	0
194	20230626	161500	5852271120	8930	8930	8930	8930	0
195	20230626	161400	5852271120	8930	8930	8930	8930	0
196	20230626	161300	5852271120	8930	8930	8930	8930	0
197	20230626	161200	5852271120	8930	8930	8930	8930	0
198	20230626	161100	5852271120	8930	8930	8930	8930	0
199	20230626	161000	5852271120	8930	8930	8930	8930	0
200	20230626	160900	5852271120	8930	8930	8930	8930	0
201	20230626	160800	5852271120	8930	8930	8930	8930	0
202	20230626	160700	5852271120	8930	8930	8930	8930	0
203	20230626	160600	5852271120	8930	8930	8930	8930	0
204	20230626	160500	5852271120	8930	8930	8930	8930	0
205	20230626	160400	5852271120	8930	8930	8930	8930	0
206	20230626	160300	5852271120	8930	8930	8930	8930	0
207	20230626	160200	5852271120	8930	8930	8930	8930	0
208	20230626	160100	5852271120	8930	8930	8930	8930	0
209	20230626	160000	5852271120	8930	8930	8930	8930	0
210	20230626	155900	5852271120	8930	8930	8930	8930	0
211	20230626	155800	5852271120	8930	8930	8930	8930	0
212	20230626	155700	5852271120	8930	8930	8930	8930	7793
213	20230626	155600	5852271120	8930	8930	8930	8930	0
214	20230626	155500	5852271120	8930	8930	8930	8930	0
215	20230626	155400	5852271120	8930	8930	8930	8930	0
216	20230626	155300	5852271120	8930	8930	8930	8930	0
217	20230626	155200	5852271120	8930	8930	8930	8930	0
218	20230626	155100	5852271120	8930	8930	8930	8930	0
219	20230626	155000	5852271120	8930	8930	8930	8930	0
220	20230626	154900	5852271120	8930	8930	8930	8930	0
221	20230626	154800	5852271120	8930	8930	8930	8930	0
222	20230626	154700	5852271120	8930	8930	8930	8930	0
223	20230626	154600	5852271120	8930	8930	8930	8930	0
224	20230626	154500	5852271120	8930	8930	8930	8930	0
225	20230626	154400	5852271120	8930	8930	8930	8930	0
226	20230626	154300	5852271120	8930	8930	8930	8930	0
227	20230626	154200	5852271120	8930	8930	8930	8930	0
228	20230626	154100	5852271120	8930	8930	8930	8930	0
229	20230626	154000	5852271120	8930	8930	8930	8930	0
230	20230626	153900	5852271120	8930	8930	8930	8930	0
231	20230626	153800	5852271120	8930	8930	8930	8930	0
232	20230626	153700	5852271120	8930	8930	8930	8930	0
233	20230626	153600	5852271120	8930	8930	8930	8930	0
234	20230626	153500	5852271120	8930	8930	8930	8930	0
235	20230626	153400	5852271120	8930	8930	8930	8930	0
236	20230626	153300	5852271120	8930	8930	8930	8930	0
237	20230626	153200	5852271120	8930	8930	8930	8930	0
238	20230626	153100	5852271120	8930	8930	8930	8930	0
239	20230626	153000	5852271120	8930	8930	8930	8930	7793
240	20230626	152900	5782679630	8930	8930	8930	8930	0
241	20230626	152800	5782679630	8930	8930	8930	8930	0
242	20230626	152700	5782679630	8930	8930	8930	8930	0
243	20230626	152600	5782679630	8930	8930	8930	8930	0
244	20230626	152500	5782679630	8930	8930	8930	8930	0
245	20230626	152400	5782679630	8930	8930	8930	8930	0
246	20230626	152300	5782679630	8930	8930	8930	8930	0
247	20230626	152200	5782679630	8930	8930	8930	8930	0
248	20230626	152100	5782679630	8930	8930	8930	8930	0
249	20230626	152000	5782679630	8930	8930	8930	8930	0
250	20230626	151900	5782679630	8930	8930	8930	8920	287
251	20230626	151800	5780117380	8920	8920	8920	8920	1643
252	20230626	151700	5765461820	8920	8920	8930	8920	2616
253	20230626	151600	5742126010	8930	8940	8940	8920	2612
254	20230626	151500	5718806330	8930	8930	8930	8930	1
255	20230626	151400	5718797400	8940	8940	8940	8930	230
256	20230626	151300	5716742540	8940	8930	8940	8920	1106
257	20230626	151200	5706862600	8930	8930	8930	8930	921
258	20230626	151100	5698638070	8930	8920	8930	8920	520
259	20230626	151000	5693999450	8910	8920	8920	8910	1822
260	20230626	150900	5677747310	8920	8910	8920	8910	6710
261	20230626	150800	5617894310	8910	8910	8910	8910	100
262	20230626	150700	5617003310	8910	8920	8920	8910	741
263	20230626	150600	5610393940	8920	8910	8920	8910	397
264	20230626	150500	5606855120	8910	8910	8910	8910	194
265	20230626	150400	5605126580	8910	8910	8910	8910	509
266	20230626	150300	5600591390	8910	8920	8920	8910	1298
267	20230626	150200	5589023580	8920	8910	8920	8910	415
268	20230626	150100	5585324530	8910	8920	8920	8910	378
269	20230626	150000	5581955470	8920	8920	8920	8910	565
270	20230626	145900	5576918680	8920	8920	8920	8910	298
271	20230626	145800	5574262840	8920	8910	8920	8910	16
272	20230626	145700	5574120130	8910	8910	8910	8910	359
273	20230626	145600	5570921440	8910	8910	8910	8910	201
274	20230626	145500	5569130530	8910	8910	8920	8910	145
275	20230626	145400	5567838230	8920	8920	8920	8910	159
276	20230626	145300	5566420850	8920	8910	8920	8910	1434
277	20230626	145200	5553643640	8910	8920	8920	8910	647
278	20230626	145100	5547877910	8910	8910	8910	8910	478
279	20230626	145000	5543618930	8920	8920	8920	8910	39
280	20230626	144900	5543271200	8920	8910	8920	8910	2
281	20230626	144800	5543253370	8920	8910	8920	8910	120
282	20230626	144700	5542184070	8910	8910	8910	8910	0
283	20230626	144600	5542184070	8910	8920	8920	8910	837
284	20230626	144500	5534719380	8920	8920	8920	8920	785
285	20230626	144400	5527717180	8930	8930	8930	8920	2588
286	20230626	144300	5504606380	8930	8930	8930	8930	0
287	20230626	144200	5504606380	8930	8940	8940	8930	45
288	20230626	144100	5504204480	8940	8940	8940	8940	31
289	20230626	144000	5503927340	8940	8940	8940	8940	342
290	20230626	143900	5500869860	8940	8940	8940	8940	5
291	20230626	143800	5500825160	8940	8940	8940	8930	893
292	20230626	143700	5492844740	8930	8940	8940	8930	14
293	20230626	143600	5492719690	8930	8940	8940	8930	208
294	20230626	143500	5490860410	8940	8940	8940	8940	126
295	20230626	143400	5489733970	8940	8930	8940	8930	1341
296	20230626	143300	5477758280	8930	8920	8930	8920	158
297	20230626	143200	5476348910	8930	8930	8930	8930	188
298	20230626	143100	5474670070	8940	8950	8950	8940	1126
299	20230626	143000	5464602700	8950	8940	8950	8940	429
300	20230626	142900	5460766890	8940	8930	8940	8930	960
301	20230626	142800	5452185560	8930	8930	8930	8930	323
302	20230626	142700	5449301170	8930	8930	8930	8920	1241
303	20230626	142600	5438222340	8930	8920	8930	8920	25
304	20230626	142500	5437999320	8930	8920	8930	8920	302
305	20230626	142400	5435302780	8920	8920	8920	8910	1116
306	20230626	142300	5425352120	8920	8910	8920	8910	732
307	20230626	142200	5418824370	8910	8910	8920	8910	1335
308	20230626	142100	5406929450	8920	8910	8920	8910	131
309	20230626	142000	5405760970	8910	8920	8920	8910	628
310	20230626	141900	5400159400	8910	8920	8920	8910	2799
311	20230626	141800	5375197280	8920	8920	8920	8920	1638
312	20230626	141700	5360586320	8920	8920	8920	8910	218
313	20230626	141600	5358641780	8920	8920	8920	8920	160
314	20230626	141500	5357214580	8920	8920	8920	8920	311
315	20230626	141400	5354440460	8920	8920	8920	8920	22
316	20230626	141300	5354244220	8920	8920	8920	8920	0
317	20230626	141200	5354244220	8920	8910	8920	8910	2147
318	20230626	141100	5335103580	8900	8910	8910	8900	960
319	20230626	141000	5326550080	8910	8910	8920	8900	227
320	20230626	140900	5324528870	8910	8910	8920	8910	461
321	20230626	140800	5320421350	8900	8910	8910	8900	373
322	20230626	140700	5317101360	8910	8910	8910	8910	1451
323	20230626	140600	5304172950	8910	8910	8910	8910	312
324	20230626	140500	5301393030	8910	8910	8910	8910	197
325	20230626	140400	5299637760	8900	8900	8910	8900	479
326	20230626	140300	5295370660	8910	8910	8910	8900	1852
327	20230626	140200	5278887520	8900	8910	8910	8900	250
328	20230626	140100	5276662080	8910	8910	8910	8910	2302
329	20230626	140000	5256151260	8910	8900	8910	8900	66
330	20230626	135900	5255563560	8910	8900	8910	8900	282
331	20230626	135800	5253052140	8910	8900	8910	8900	1521
332	20230626	135700	5239514680	8890	8890	8890	8880	324
333	20230626	135600	5236634580	8890	8890	8890	8880	2004
334	20230626	135500	5218819030	8890	8890	8890	8880	1532
335	20230626	135400	5205206550	8890	8890	8890	8890	1619
336	20230626	135300	5190813640	8890	8890	8890	8890	1169
337	20230626	135200	5180421230	8890	8890	8890	8890	333
338	20230626	135100	5177460860	8890	8890	8890	8880	96
339	20230626	135000	5176608270	8880	8890	8890	8880	476
340	20230626	134900	5172380890	8890	8880	8890	8880	1510
341	20230626	134800	5158969980	8890	8880	8890	8880	2027
342	20230626	134700	5140953690	8880	8900	8900	8880	2227
343	20230626	134600	5121153870	8900	8900	8900	8890	391
344	20230626	134500	5117674590	8900	8900	8910	8900	220
345	20230626	134400	5115716490	8900	8890	8900	8890	1692
346	20230626	134300	5100657700	8900	8890	8900	8890	1808
347	20230626	134200	5084579020	8900	8900	8900	8890	656
348	20230626	134100	5078742620	8900	8900	8900	8890	220
349	20230626	134000	5076786120	8890	8900	8900	8890	1203
350	20230626	133900	5066091420	8900	8890	8900	8890	144
351	20230626	133800	5064810160	8890	8900	8900	8890	151
352	20230626	133700	5063467260	8900	8900	8900	8890	895
353	20230626	133600	5055501800	8900	8900	8900	8900	674
354	20230626	133500	5049503200	8900	8890	8900	8890	73
355	20230626	133400	5048853810	8890	8900	8900	8890	1510
356	20230626	133300	5035425610	8900	8900	8900	8900	534
357	20230626	133200	5030673010	8900	8910	8910	8900	831
358	20230626	133100	5023275520	8910	8910	8910	8900	610
359	20230626	133000	5017845920	8900	8900	8910	8900	2349
360	20230626	132900	4996939730	8900	8910	8910	8900	3167
361	20230626	132800	4968735900	8920	8910	8920	8910	340
362	20230626	132700	4965705400	8920	8910	8920	8910	1540
363	20230626	132600	4951981620	8910	8920	8920	8910	256
364	20230626	132500	4949699100	8920	8920	8920	8910	430
365	20230626	132400	4945865710	8910	8910	8920	8910	469
366	20230626	132300	4941686900	8920	8910	8920	8910	382
367	20230626	132200	4938281280	8920	8910	8920	8910	42
368	20230626	132100	4937906740	8910	8920	8920	8910	847
369	20230626	132000	4930356870	8910	8920	8920	8910	1708
370	20230626	131900	4915127510	8920	8930	8930	8920	922
371	20230626	131800	4906902730	8920	8930	8930	8920	3501
372	20230626	131700	4875673800	8920	8920	8920	8920	31
373	20230626	131600	4875397280	8920	8920	8930	8920	1090
374	20230626	131500	4865673920	8930	8930	8930	8930	260
375	20230626	131400	4863352120	8930	8930	8930	8920	508
376	20230626	131300	4858819740	8930	8930	8930	8930	103
377	20230626	131200	4857899950	8920	8930	8930	8920	32
378	20230626	131100	4857614260	8920	8930	8930	8920	88
379	20230626	131000	4856829020	8920	8930	8930	8920	3115
380	20230626	130900	4829012570	8940	8940	8940	8940	546
381	20230626	130800	4824131330	8940	8940	8940	8930	834
382	20230626	130700	4816681980	8930	8930	8940	8930	1205
383	20230626	130600	4805919180	8940	8940	8940	8930	204
384	20230626	130500	4804095980	8940	8940	8940	8930	162
385	20230626	130400	4802648200	8940	8940	8940	8940	10
386	20230626	130300	4802558800	8940	8940	8940	8940	11
387	20230626	130200	4802460460	8940	8940	8940	8930	27
388	20230626	130100	4802219090	8940	8930	8940	8930	32
389	20230626	130000	4801933300	8940	8940	8940	8940	1008
390	20230626	125900	4792921780	8930	8950	8950	8930	10970
391	20230626	125800	4694828470	8950	8960	8960	8950	387
392	20230626	125700	4691363820	8950	8960	8960	8950	1146
393	20230626	125600	4681106500	8960	8960	8960	8960	13
394	20230626	125500	4680990020	8960	8960	8960	8960	96
395	20230626	125400	4680129860	8960	8960	8960	8960	45
396	20230626	125300	4679726660	8960	8950	8960	8950	134
397	20230626	125200	4678526030	8950	8960	8960	8950	95
398	20230626	125100	4677675720	8950	8950	8950	8950	103
399	20230626	125000	4676753870	8960	8960	8960	8950	945
400	20230626	124900	4668286680	8960	8960	8960	8960	122
401	20230626	124800	4667193560	8960	8960	8960	8960	1017
402	20230626	124700	4658081240	8950	8950	8950	8940	2278
403	20230626	124600	4637694140	8950	8940	8950	8940	97
404	20230626	124500	4636826210	8950	8950	8950	8940	374
405	20230626	124400	4633481260	8940	8950	8950	8940	309
406	20230626	124300	4630718710	8950	8950	8950	8950	20
407	20230626	124200	4630539710	8950	8950	8950	8950	358
408	20230626	124100	4627335610	8940	8940	8950	8940	193
409	20230626	124000	4625610140	8950	8950	8950	8950	63
410	20230626	123900	4625046290	8950	8950	8950	8950	502
411	20230626	123800	4620553390	8940	8950	8950	8940	1102
412	20230626	123700	4610690990	8940	8940	8940	8940	2
413	20230626	123600	4610673110	8950	8950	8950	8940	1765
414	20230626	123500	4594876860	8960	8960	8960	8960	2055
415	20230626	123400	4576464060	8960	8960	8960	8960	3
416	20230626	123300	4576437180	8960	8960	8960	8960	114
417	20230626	123200	4575415740	8960	8960	8960	8960	2
418	20230626	123100	4575397820	8960	8950	8960	8950	192
419	20230626	123000	4573679030	8960	8960	8960	8960	7
420	20230626	122900	4573616310	8960	8970	8970	8960	745
421	20230626	122800	4566941090	8970	8960	8970	8960	633
422	20230626	122700	4561268390	8960	8960	8960	8950	999
423	20230626	122600	4552317380	8960	8960	8960	8960	1264
424	20230626	122500	4540991940	8950	8950	8950	8940	1020
425	20230626	122400	4531863240	8950	8960	8960	8940	325
426	20230626	122300	4528955670	8950	8950	8950	8950	0
427	20230626	122200	4528955670	8950	8950	8950	8940	317
428	20230626	122100	4526118530	8950	8950	8950	8940	408
429	20230626	122000	4522466940	8940	8950	8950	8940	1261
430	20230626	121900	4511185340	8950	8940	8950	8940	44
431	20230626	121800	4510791550	8950	8950	8950	8950	55
432	20230626	121700	4510299300	8940	8950	8950	8940	416
433	20230626	121600	4506580250	8950	8950	8950	8950	116
434	20230626	121500	4505542050	8950	8950	8950	8950	300
435	20230626	121400	4502857050	8950	8950	8950	8950	107
436	20230626	121300	4501899400	8940	8950	8950	8940	268
437	20230626	121200	4499500860	8940	8950	8950	8940	125
438	20230626	121100	4498382210	8950	8950	8950	8950	239
439	20230626	121000	4496243160	8950	8950	8950	8950	2619
440	20230626	120900	4472803110	8940	8950	8950	8940	100
441	20230626	120800	4471908310	8950	8950	8950	8950	16
442	20230626	120700	4471765110	8940	8940	8940	8940	10
443	20230626	120600	4471675710	8940	8950	8960	8940	475
444	20230626	120500	4467423650	8960	8950	8960	8950	19
445	20230626	120400	4467253510	8960	8950	8960	8950	587
446	20230626	120300	4461996510	8950	8960	8960	8950	86
447	20230626	120200	4461226750	8960	8960	8960	8960	2
448	20230626	120100	4461208830	8950	8950	8950	8950	1714
449	20230626	120000	4445868530	8950	8950	8950	8950	903
450	20230626	115900	4437786680	8950	8960	8960	8950	66
451	20230626	115800	4437195820	8960	8950	8960	8950	526
452	20230626	115700	4432488020	8950	8950	8950	8950	508
453	20230626	115600	4427941420	8950	8940	8950	8940	492
454	20230626	115500	4423538030	8950	8940	8950	8940	421
455	20230626	115400	4419771780	8950	8950	8950	8940	887
456	20230626	115300	4411833440	8950	8950	8950	8950	1
457	20230626	115200	4411824490	8950	8950	8950	8950	33
458	20230626	115100	4411529140	8940	8940	8940	8940	0
459	20230626	115000	4411529140	8940	8940	8940	8940	171
460	20230626	114900	4410000400	8950	8950	8950	8940	622
461	20230626	114800	4404433520	8950	8950	8950	8940	2138
462	20230626	114700	4385302820	8950	8950	8950	8950	187
463	20230626	114600	4383629170	8950	8940	8950	8940	139
464	20230626	114500	4382386360	8940	8940	8940	8940	1001
465	20230626	114400	4373437420	8950	8940	8950	8940	17
466	20230626	114300	4373285420	8950	8950	8950	8950	11
467	20230626	114200	4373186970	8950	8950	8950	8940	634
468	20230626	114100	4367517300	8940	8940	8940	8940	10
469	20230626	114000	4367427900	8940	8950	8950	8940	7
470	20230626	113900	4367365290	8950	8950	8950	8950	120
471	20230626	113800	4366291290	8940	8950	8950	8940	275
472	20230626	113700	4363832250	8950	8950	8950	8950	116
473	20230626	113600	4362794050	8940	8950	8950	8940	351
474	20230626	113500	4359652610	8950	8940	8950	8940	632
475	20230626	113400	4353999430	8940	8940	8950	8940	8627
476	20230626	113300	4276874040	8950	8950	8950	8950	12
477	20230626	113200	4276766640	8950	8950	8950	8950	591
478	20230626	113100	4271477190	8950	8940	8950	8940	18
479	20230626	113000	4271316100	8950	8950	8950	8950	196
480	20230626	112900	4269561900	8950	8960	8960	8940	511
481	20230626	112800	4264990230	8960	8950	8960	8950	4863
482	20230626	112700	4221466350	8960	8960	8960	8960	395
483	20230626	112600	4217927150	8960	8960	8960	8950	270
484	20230626	112500	4215509420	8960	8960	8960	8960	654
485	20230626	112400	4209649580	8970	8970	8970	8970	1
486	20230626	112300	4209640610	8970	8960	8970	8960	1176
487	20230626	112200	4199103150	8970	8970	8970	8970	2
488	20230626	112100	4199085210	8970	8960	8970	8960	590
489	20230626	112000	4193794930	8960	8960	8970	8960	151
490	20230626	111900	4192441470	8960	8960	8960	8960	501
491	20230626	111800	4187952510	8970	8970	8970	8970	10
492	20230626	111700	4187862810	8970	8970	8970	8970	402
493	20230626	111600	4184256870	8970	8970	8970	8970	266
494	20230626	111500	4181870850	8970	8970	8970	8960	91
495	20230626	111400	4181054830	8970	8970	8970	8960	1721
496	20230626	111300	4165625470	8970	8970	8970	8960	357
497	20230626	111200	4162424180	8970	8970	8970	8970	124
498	20230626	111100	4161311900	8960	8970	8970	8960	273
499	20230626	111000	4158865220	8970	8960	8970	8960	2116
500	20230626	110900	4139884820	8970	8960	8970	8960	1886
501	20230626	110800	4122986060	8960	8950	8960	8950	323
502	20230626	110700	4120092040	8960	8960	8960	8960	350
503	20230626	110600	4116956040	8960	8970	8970	8950	387
504	20230626	110500	4113488970	8970	8960	8970	8960	672
505	20230626	110400	4107465300	8960	8960	8970	8960	1128
506	20230626	110300	4097357820	8960	8950	8960	8950	378
507	20230626	110200	4093971440	8950	8950	8950	8950	137
508	20230626	110100	4092745290	8950	8950	8950	8950	800
509	20230626	110000	4085585290	8950	8950	8950	8950	245
510	20230626	105900	4083392540	8940	8940	8950	8940	547
511	20230626	105800	4078500360	8950	8950	8950	8950	207
512	20230626	105700	4076647710	8950	8950	8950	8950	95
513	20230626	105600	4075797460	8940	8950	8950	8940	781
514	20230626	105500	4068807640	8950	8950	8960	8950	775
515	20230626	105400	4061870060	8950	8950	8950	8950	15
516	20230626	105300	4061735810	8950	8950	8960	8940	1360
517	20230626	105200	4049564760	8940	8940	8940	8940	3385
518	20230626	105100	4019302860	8950	8950	8950	8940	13242
519	20230626	105000	3900885650	8960	8960	8960	8960	205
520	20230626	104900	3899048850	8970	8970	8970	8950	902
521	20230626	104800	3890961150	8970	8970	8970	8970	1841
522	20230626	104700	3874447380	8960	8960	8960	8960	763
523	20230626	104600	3867610900	8970	8970	8970	8970	1
524	20230626	104500	3867601930	8970	8970	8970	8960	1317
525	20230626	104400	3855789020	8980	8980	8980	8970	1088
526	20230626	104300	3846019380	8990	8990	8990	8990	30
527	20230626	104200	3845749680	8990	8990	8990	8990	31
528	20230626	104100	3845470990	8980	8990	8990	8980	597
529	20230626	104000	3840109730	8990	8980	8990	8980	153
530	20230626	103900	3838735680	8980	8980	8990	8980	1612
531	20230626	103800	3824259520	8980	8980	8980	8980	225
532	20230626	103700	3822239020	8980	8970	8980	8960	260
533	20230626	103600	3819905440	8970	8960	8970	8960	314
534	20230626	103500	3817089000	8950	8950	8950	8950	60
535	20230626	103400	3816552000	8950	8950	8980	8950	1649
536	20230626	103300	3801768510	8950	8940	8950	8940	1349
537	20230626	103200	3789704570	8940	8950	8950	8940	1531
538	20230626	103100	3776002130	8950	8950	8950	8940	796
539	20230626	103000	3768881470	8940	8940	8940	8940	157
540	20230626	102900	3767477890	8950	8940	8950	8940	900
541	20230626	102800	3759428890	8940	8940	8950	8940	301
542	20230626	102700	3756737940	8940	8950	8950	8940	43
543	20230626	102600	3756353190	8950	8950	8950	8940	717
544	20230626	102500	3749941220	8950	8940	8950	8940	402
545	20230626	102400	3746345340	8940	8940	8950	8940	675
546	20230626	102300	3740310110	8950	8940	8950	8940	145
547	20230626	102200	3739012810	8940	8950	8950	8940	83
548	20230626	102100	3738270330	8940	8950	8950	8940	251
549	20230626	102000	3736024490	8950	8950	8950	8950	537
550	20230626	101900	3731218340	8950	8930	8950	8930	1064
551	20230626	101800	3721705100	8930	8930	8930	8920	709
552	20230626	101700	3715373900	8930	8940	8940	8930	601
553	20230626	101600	3710002740	8940	8890	8940	8890	3197
554	20230626	101500	3681532230	8900	8900	8900	8890	4283
555	20230626	101400	3643413540	8900	8900	8900	8890	1148
556	20230626	101300	3633203050	8900	8890	8900	8890	244
557	20230626	101200	3631031460	8900	8900	8910	8890	6358
558	20230626	101100	3574467820	8910	8930	8930	8900	4617
559	20230626	101000	3533312720	8930	8930	8940	8910	3076
560	20230626	100900	3505873990	8930	8950	8950	8930	1547
561	20230626	100800	3492050160	8950	8950	8950	8940	907
562	20230626	100700	3483940320	8950	8960	8960	8950	1022
563	20230626	100600	3474792090	8950	8960	8960	8950	1382
564	20230626	100500	3462412390	8970	8960	8970	8960	508
565	20230626	100400	3457860040	8960	8970	8970	8960	2710
566	20230626	100300	3433561550	8970	8980	8980	8970	1177
567	20230626	100200	3422996850	8980	8980	8980	8970	81
568	20230626	100100	3422269670	8980	8990	9000	8980	2896
569	20230626	100000	3396258730	8990	9000	9000	8990	4437
570	20230626	095900	3356344670	8990	9000	9000	8990	242
571	20230626	095800	3354167320	9000	8990	9000	8990	522
572	20230626	095700	3349470320	9000	9000	9000	8990	947
573	20230626	095600	3340950000	9000	8980	9000	8980	3310
574	20230626	095500	3311174430	8980	8960	8980	8960	607
575	20230626	095400	3305729000	8960	8980	8980	8960	3760
576	20230626	095300	3272004330	8970	8980	8980	8970	610
577	20230626	095200	3266527030	8980	8990	8990	8970	1503
578	20230626	095100	3253025020	8980	8980	8990	8970	1845
579	20230626	095000	3236451020	8970	8970	8970	8970	918
580	20230626	094900	3228216560	8970	8940	8980	8940	3405
581	20230626	094800	3197716480	8940	8920	8940	8920	1691
582	20230626	094700	3182615200	8920	8920	8920	8920	698
583	20230626	094600	3176389040	8930	8930	8930	8910	3482
584	20230626	094500	3145338910	8930	8930	8930	8920	279
585	20230626	094400	3142848710	8920	8930	8940	8920	652
586	20230626	094300	3137027420	8940	8930	8940	8930	752
587	20230626	094200	3130311840	8930	8940	8950	8920	1264
588	20230626	094100	3119017030	8940	8920	8940	8920	1360
589	20230626	094000	3106875130	8910	8910	8910	8910	1573
590	20230626	093900	3092859700	8910	8910	8920	8910	3247
591	20230626	093800	3063928480	8910	8880	8910	8870	3220
592	20230626	093700	3035320800	8880	8890	8890	8870	2686
593	20230626	093600	3011480080	8890	8880	8890	8880	2254
594	20230626	093500	2991462990	8880	8880	8890	8880	3361
595	20230626	093400	2961611770	8890	8890	8890	8880	1688
596	20230626	093300	2946615880	8880	8900	8910	8880	2973
597	20230626	093200	2920176780	8890	8910	8920	8890	3288
598	20230626	093100	2890902820	8910	8920	8920	8890	3376
599	20230626	093000	2860845350	8910	8880	8910	8880	6094
600	20230626	092900	2806631920	8880	8880	8880	8860	5985
601	20230626	092800	2753520120	8880	8890	8890	8860	7574
602	20230626	092700	2686314780	8890	8890	8900	8880	8069
603	20230626	092600	2614559480	8880	8950	8950	8880	23909
604	20230626	092500	2401425440	8950	8950	8950	8940	1423
605	20230626	092400	2388696130	8940	8950	8960	8940	4396
606	20230626	092300	2349361030	8950	8950	8960	8940	1995
607	20230626	092200	2331507930	8950	8960	8970	8940	5146
608	20230626	092100	2285449270	8960	8990	8990	8960	10582
609	20230626	092000	2190538730	8990	8990	8990	8980	2819
610	20230626	091900	2165196220	8990	8980	9000	8980	4374
611	20230626	091800	2125913350	8980	8980	9000	8980	2995
612	20230626	091700	2099010050	9000	8990	9000	8980	4080
613	20230626	091600	2062327810	8990	8980	9000	8980	3807
614	20230626	091500	2028103700	8970	8970	8980	8960	729
615	20230626	091400	2021565130	8970	8960	8990	8950	4104
616	20230626	091300	1984764660	8960	8980	8990	8940	6788
617	20230626	091200	1923903160	8990	9030	9030	8990	8158
618	20230626	091100	1850439010	9030	9020	9030	9000	7785
619	20230626	091000	1780270200	9000	9040	9040	8990	11222
620	20230626	090900	1679199360	9020	8960	9030	8960	3271
621	20230626	090800	1649762660	8960	8950	8980	8920	17222
622	20230626	090700	1495724750	8950	8990	8990	8950	11354
623	20230626	090600	1393856900	8990	9050	9050	8980	17984
624	20230626	090500	1231725610	9050	9070	9080	9050	6791
625	20230626	090400	1170157630	9070	9110	9110	9070	17633
626	20230626	090300	1009882470	9110	9090	9120	9090	11855
627	20230626	090200	901924080	9100	9130	9140	9080	27591
628	20230626	090100	650778800	9120	9080	9130	9030	8658
629	20230626	090000	572166670	9110	9200	9230	9080	59689