KissMeData/200710/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	192500	1782125260	19040	19040	19040	19040	7073
3	20230622	192400	1782125260	19040	19040	19040	19040	0
4	20230622	192300	1782125260	19040	19040	19040	19040	0
5	20230622	192200	1782125260	19040	19040	19040	19040	0
6	20230622	192100	1782125260	19040	19040	19040	19040	0
7	20230622	192000	1782125260	19040	19040	19040	19040	0
8	20230622	191900	1782125260	19040	19040	19040	19040	0
9	20230622	191800	1782125260	19040	19040	19040	19040	0
10	20230622	191700	1782125260	19040	19040	19040	19040	0
11	20230622	191600	1782125260	19040	19040	19040	19040	0
12	20230622	191500	1782125260	19040	19040	19040	19040	0
13	20230622	191400	1782125260	19040	19040	19040	19040	0
14	20230622	191300	1782125260	19040	19040	19040	19040	0
15	20230622	191200	1782125260	19040	19040	19040	19040	0
16	20230622	191100	1782125260	19040	19040	19040	19040	0
17	20230622	191000	1782125260	19040	19040	19040	19040	0
18	20230622	190900	1782125260	19040	19040	19040	19040	0
19	20230622	190800	1782125260	19040	19040	19040	19040	0
20	20230622	190700	1782125260	19040	19040	19040	19040	0
21	20230622	190600	1782125260	19040	19040	19040	19040	0
22	20230622	190500	1782125260	19040	19040	19040	19040	0
23	20230622	190400	1782125260	19040	19040	19040	19040	0
24	20230622	190300	1782125260	19040	19040	19040	19040	0
25	20230622	190200	1782125260	19040	19040	19040	19040	0
26	20230622	190100	1782125260	19040	19040	19040	19040	0
27	20230622	190000	1782125260	19040	19040	19040	19040	0
28	20230622	185900	1782125260	19040	19040	19040	19040	0
29	20230622	185800	1782125260	19040	19040	19040	19040	0
30	20230622	185700	1782125260	19040	19040	19040	19040	0
31	20230622	185600	1782125260	19040	19040	19040	19040	0
32	20230622	185500	1782125260	19040	19040	19040	19040	7073
33	20230622	185400	1782125260	19040	19040	19040	19040	0
34	20230622	185300	1782125260	19040	19040	19040	19040	0
35	20230622	185200	1782125260	19040	19040	19040	19040	0
36	20230622	185100	1782125260	19040	19040	19040	19040	0
37	20230622	185000	1782125260	19040	19040	19040	19040	0
38	20230622	184900	1782125260	19040	19040	19040	19040	0
39	20230622	184800	1782125260	19040	19040	19040	19040	0
40	20230622	184700	1782125260	19040	19040	19040	19040	0
41	20230622	184600	1782125260	19040	19040	19040	19040	0
42	20230622	184500	1782125260	19040	19040	19040	19040	0
43	20230622	184400	1782125260	19040	19040	19040	19040	0
44	20230622	184300	1782125260	19040	19040	19040	19040	0
45	20230622	184200	1782125260	19040	19040	19040	19040	0
46	20230622	184100	1782125260	19040	19040	19040	19040	0
47	20230622	184000	1782125260	19040	19040	19040	19040	0
48	20230622	183900	1782125260	19040	19040	19040	19040	0
49	20230622	183800	1782125260	19040	19040	19040	19040	0
50	20230622	183700	1782125260	19040	19040	19040	19040	0
51	20230622	183600	1782125260	19040	19040	19040	19040	0
52	20230622	183500	1782125260	19040	19040	19040	19040	0
53	20230622	183400	1782125260	19040	19040	19040	19040	0
54	20230622	183300	1782125260	19040	19040	19040	19040	0
55	20230622	183200	1782125260	19040	19040	19040	19040	0
56	20230622	183100	1782125260	19040	19040	19040	19040	0
57	20230622	183000	1782125260	19040	19040	19040	19040	0
58	20230622	182900	1782125260	19040	19040	19040	19040	0
59	20230622	182800	1782125260	19040	19040	19040	19040	0
60	20230622	182700	1782125260	19040	19040	19040	19040	0
61	20230622	182600	1782125260	19040	19040	19040	19040	0
62	20230622	182500	1782125260	19040	19040	19040	19040	7073
63	20230622	182400	1782125260	19040	19040	19040	19040	0
64	20230622	182300	1782125260	19040	19040	19040	19040	0
65	20230622	182200	1782125260	19040	19040	19040	19040	0
66	20230622	182100	1782125260	19040	19040	19040	19040	0
67	20230622	182000	1782125260	19040	19040	19040	19040	0
68	20230622	181900	1782125260	19040	19040	19040	19040	0
69	20230622	181800	1782125260	19040	19040	19040	19040	0
70	20230622	181700	1782125260	19040	19040	19040	19040	0
71	20230622	181600	1782125260	19040	19040	19040	19040	0
72	20230622	181500	1782125260	19040	19040	19040	19040	0
73	20230622	181400	1782125260	19040	19040	19040	19040	0
74	20230622	181300	1782125260	19040	19040	19040	19040	0
75	20230622	181200	1782125260	19040	19040	19040	19040	0
76	20230622	181100	1782125260	19040	19040	19040	19040	0
77	20230622	181000	1782125260	19040	19040	19040	19040	0
78	20230622	180900	1782125260	19040	19040	19040	19040	0
79	20230622	180800	1782125260	19040	19040	19040	19040	0
80	20230622	180700	1782125260	19040	19040	19040	19040	0
81	20230622	180600	1782125260	19040	19040	19040	19040	0
82	20230622	180500	1782125260	19040	19040	19040	19040	0
83	20230622	180400	1782125260	19040	19040	19040	19040	0
84	20230622	180300	1782125260	19040	19040	19040	19040	0
85	20230622	180200	1782125260	19040	19040	19040	19040	0
86	20230622	180100	1782125260	19040	19040	19040	19040	0
87	20230622	180000	1782125260	19040	19040	19040	19040	0
88	20230622	175900	1782125260	19040	19040	19040	19040	0
89	20230622	175800	1782125260	19040	19040	19040	19040	0
90	20230622	175700	1782125260	19040	19040	19040	19040	0
91	20230622	175600	1782125260	19040	19040	19040	19040	0
92	20230622	175500	1782125260	19040	19040	19040	19040	7073
93	20230622	175400	1782125260	19040	19040	19040	19040	0
94	20230622	175300	1782125260	19040	19040	19040	19040	0
95	20230622	175200	1782125260	19040	19040	19040	19040	0
96	20230622	175100	1782125260	19040	19040	19040	19040	0
97	20230622	175000	1782125260	19040	19040	19040	19040	0
98	20230622	174900	1782125260	19040	19040	19040	19040	0
99	20230622	174800	1782125260	19040	19040	19040	19040	0
100	20230622	174700	1782125260	19040	19040	19040	19040	0
101	20230622	174600	1782125260	19040	19040	19040	19040	0
102	20230622	174500	1782125260	19040	19040	19040	19040	0
103	20230622	174400	1782125260	19040	19040	19040	19040	0
104	20230622	174300	1782125260	19040	19040	19040	19040	0
105	20230622	174200	1782125260	19040	19040	19040	19040	0
106	20230622	174100	1782125260	19040	19040	19040	19040	0
107	20230622	174000	1782125260	19040	19040	19040	19040	0
108	20230622	173900	1782125260	19040	19040	19040	19040	0
109	20230622	173800	1782125260	19040	19040	19040	19040	0
110	20230622	173700	1782125260	19040	19040	19040	19040	0
111	20230622	173600	1782125260	19040	19040	19040	19040	0
112	20230622	173500	1782125260	19040	19040	19040	19040	0
113	20230622	173400	1782125260	19040	19040	19040	19040	0
114	20230622	173300	1782125260	19040	19040	19040	19040	0
115	20230622	173200	1782125260	19040	19040	19040	19040	0
116	20230622	173100	1782125260	19040	19040	19040	19040	0
117	20230622	173000	1782125260	19040	19040	19040	19040	0
118	20230622	172900	1782125260	19040	19040	19040	19040	0
119	20230622	172800	1782125260	19040	19040	19040	19040	0
120	20230622	172700	1782125260	19040	19040	19040	19040	0
121	20230622	172600	1782125260	19040	19040	19040	19040	0
122	20230622	172500	1782125260	19040	19040	19040	19040	7073
123	20230622	172400	1782125260	19040	19040	19040	19040	0
124	20230622	172300	1782125260	19040	19040	19040	19040	0
125	20230622	172200	1782125260	19040	19040	19040	19040	0
126	20230622	172100	1782125260	19040	19040	19040	19040	0
127	20230622	172000	1782125260	19040	19040	19040	19040	0
128	20230622	171900	1782125260	19040	19040	19040	19040	0
129	20230622	171800	1782125260	19040	19040	19040	19040	0
130	20230622	171700	1782125260	19040	19040	19040	19040	0
131	20230622	171600	1782125260	19040	19040	19040	19040	0
132	20230622	171500	1782125260	19040	19040	19040	19040	0
133	20230622	171400	1782125260	19040	19040	19040	19040	0
134	20230622	171300	1782125260	19040	19040	19040	19040	0
135	20230622	171200	1782125260	19040	19040	19040	19040	0
136	20230622	171100	1782125260	19040	19040	19040	19040	0
137	20230622	171000	1782125260	19040	19040	19040	19040	0
138	20230622	170900	1782125260	19040	19040	19040	19040	0
139	20230622	170800	1782125260	19040	19040	19040	19040	0
140	20230622	170700	1782125260	19040	19040	19040	19040	0
141	20230622	170600	1782125260	19040	19040	19040	19040	0
142	20230622	170500	1782125260	19040	19040	19040	19040	0
143	20230622	170400	1782125260	19040	19040	19040	19040	0
144	20230622	170300	1782125260	19040	19040	19040	19040	0
145	20230622	170200	1782125260	19040	19040	19040	19040	0
146	20230622	170100	1782125260	19040	19040	19040	19040	0
147	20230622	170000	1782125260	19040	19040	19040	19040	0
148	20230622	165900	1782125260	19040	19040	19040	19040	0
149	20230622	165800	1782125260	19040	19040	19040	19040	0
150	20230622	165700	1782125260	19040	19040	19040	19040	0
151	20230622	165600	1782125260	19040	19040	19040	19040	0
152	20230622	165500	1782125260	19040	19040	19040	19040	7073
153	20230622	165400	1782125260	19040	19040	19040	19040	0
154	20230622	165300	1782125260	19040	19040	19040	19040	0
155	20230622	165200	1782125260	19040	19040	19040	19040	0
156	20230622	165100	1782125260	19040	19040	19040	19040	0
157	20230622	165000	1782125260	19040	19040	19040	19040	0
158	20230622	164900	1782125260	19040	19040	19040	19040	0
159	20230622	164800	1782125260	19040	19040	19040	19040	0
160	20230622	164700	1782125260	19040	19040	19040	19040	0
161	20230622	164600	1782125260	19040	19040	19040	19040	0
162	20230622	164500	1782125260	19040	19040	19040	19040	0
163	20230622	164400	1782125260	19040	19040	19040	19040	0
164	20230622	164300	1782125260	19040	19040	19040	19040	0
165	20230622	164200	1782125260	19040	19040	19040	19040	0
166	20230622	164100	1782125260	19040	19040	19040	19040	0
167	20230622	164000	1782125260	19040	19040	19040	19040	0
168	20230622	163900	1782125260	19040	19040	19040	19040	0
169	20230622	163800	1782125260	19040	19040	19040	19040	0
170	20230622	163700	1782125260	19040	19040	19040	19040	0
171	20230622	163600	1782125260	19040	19040	19040	19040	0
172	20230622	163500	1782125260	19040	19040	19040	19040	0
173	20230622	163400	1782125260	19040	19040	19040	19040	0
174	20230622	163300	1782125260	19040	19040	19040	19040	0
175	20230622	163200	1782125260	19040	19040	19040	19040	0
176	20230622	163100	1782125260	19040	19040	19040	19040	0
177	20230622	163000	1782125260	19040	19040	19040	19040	0
178	20230622	162900	1782125260	19040	19040	19040	19040	0
179	20230622	162800	1782125260	19040	19040	19040	19040	0
180	20230622	162700	1782125260	19040	19040	19040	19040	0
181	20230622	162600	1782125260	19040	19040	19040	19040	0
182	20230622	162500	1782125260	19040	19040	19040	19040	7073
183	20230622	162400	1782125260	19040	19040	19040	19040	0
184	20230622	162300	1782125260	19040	19040	19040	19040	0
185	20230622	162200	1782125260	19040	19040	19040	19040	0
186	20230622	162100	1782125260	19040	19040	19040	19040	0
187	20230622	162000	1782125260	19040	19040	19040	19040	0
188	20230622	161900	1782125260	19040	19040	19040	19040	0
189	20230622	161800	1782125260	19040	19040	19040	19040	0
190	20230622	161700	1782125260	19040	19040	19040	19040	0
191	20230622	161600	1782125260	19040	19040	19040	19040	0
192	20230622	161500	1782125260	19040	19040	19040	19040	0
193	20230622	161400	1782125260	19040	19040	19040	19040	0
194	20230622	161300	1782125260	19040	19040	19040	19040	0
195	20230622	161200	1782125260	19040	19040	19040	19040	0
196	20230622	161100	1782125260	19040	19040	19040	19040	0
197	20230622	161000	1782125260	19040	19040	19040	19040	0
198	20230622	160900	1782125260	19040	19040	19040	19040	0
199	20230622	160800	1782125260	19040	19040	19040	19040	0
200	20230622	160700	1782125260	19040	19040	19040	19040	0
201	20230622	160600	1782125260	19040	19040	19040	19040	0
202	20230622	160500	1782125260	19040	19040	19040	19040	0
203	20230622	160400	1782125260	19040	19040	19040	19040	0
204	20230622	160300	1782125260	19040	19040	19040	19040	0
205	20230622	160200	1782125260	19040	19040	19040	19040	0
206	20230622	160100	1782125260	19040	19040	19040	19040	0
207	20230622	160000	1782125260	19040	19040	19040	19040	0
208	20230622	155900	1782125260	19040	19040	19040	19040	0
209	20230622	155800	1782125260	19040	19040	19040	19040	0
210	20230622	155700	1782125260	19040	19040	19040	19040	0
211	20230622	155600	1782125260	19040	19040	19040	19040	0
212	20230622	155500	1782125260	19040	19040	19040	19040	7073
213	20230622	155400	1782125260	19040	19040	19040	19040	0
214	20230622	155300	1782125260	19040	19040	19040	19040	0
215	20230622	155200	1782125260	19040	19040	19040	19040	0
216	20230622	155100	1782125260	19040	19040	19040	19040	0
217	20230622	155000	1782125260	19040	19040	19040	19040	0
218	20230622	154900	1782125260	19040	19040	19040	19040	0
219	20230622	154800	1782125260	19040	19040	19040	19040	0
220	20230622	154700	1782125260	19040	19040	19040	19040	0
221	20230622	154600	1782125260	19040	19040	19040	19040	0
222	20230622	154500	1782125260	19040	19040	19040	19040	0
223	20230622	154400	1782125260	19040	19040	19040	19040	0
224	20230622	154300	1782125260	19040	19040	19040	19040	0
225	20230622	154200	1782125260	19040	19040	19040	19040	0
226	20230622	154100	1782125260	19040	19040	19040	19040	0
227	20230622	154000	1782125260	19040	19040	19040	19040	0
228	20230622	153900	1782125260	19040	19040	19040	19040	0
229	20230622	153800	1782125260	19040	19040	19040	19040	0
230	20230622	153700	1782125260	19040	19040	19040	19040	0
231	20230622	153600	1782125260	19040	19040	19040	19040	0
232	20230622	153500	1782125260	19040	19040	19040	19040	0
233	20230622	153400	1782125260	19040	19040	19040	19040	0
234	20230622	153300	1782125260	19040	19040	19040	19040	0
235	20230622	153200	1782125260	19040	19040	19040	19040	0
236	20230622	153100	1782125260	19040	19040	19040	19040	0
237	20230622	153000	1782125260	19040	19040	19040	19040	7073
238	20230622	152900	1647455340	19040	19040	19040	19040	0
239	20230622	152800	1647455340	19040	19040	19040	19040	0
240	20230622	152700	1647455340	19040	19040	19040	19040	0
241	20230622	152600	1647455340	19040	19040	19040	19040	0
242	20230622	152500	1647455340	19040	19040	19040	19040	0
243	20230622	152400	1647455340	19040	19040	19040	19040	0
244	20230622	152300	1647455340	19040	19040	19040	19040	0
245	20230622	152200	1647455340	19040	19040	19040	19040	0
246	20230622	152100	1647455340	19040	19040	19040	19040	0
247	20230622	152000	1647455340	19040	19040	19040	19040	0
248	20230622	151900	1647455340	19040	19030	19040	19030	16
249	20230622	151800	1647150760	19040	19060	19060	19040	97
250	20230622	151700	1645303340	19000	19000	19060	19000	999
251	20230622	151600	1626311550	19000	18990	19000	18990	185
252	20230622	151500	1622796850	19000	18990	19000	18990	44
253	20230622	151400	1621961190	18990	18990	18990	18990	184
254	20230622	151300	1618467030	18990	18990	18990	18990	290
255	20230622	151200	1612959930	18990	19000	19000	18990	666
256	20230622	151100	1600307350	19000	18990	19000	18990	500
257	20230622	151000	1590808230	18990	18980	18990	18980	223
258	20230622	150900	1586574920	18980	18980	18980	18980	3
259	20230622	150800	1586517980	18970	18990	18990	18970	1790
260	20230622	150700	1552538030	18980	18980	18980	18980	1
261	20230622	150600	1552519050	18980	18990	18990	18980	739
262	20230622	150500	1538491830	18990	18980	18990	18980	334
263	20230622	150400	1532152020	18980	18980	18980	18980	11
264	20230622	150300	1531943240	18970	18970	18970	18970	126
265	20230622	150200	1529553020	18950	18960	18960	18950	928
266	20230622	150100	1511958290	18960	18970	18970	18960	474
267	20230622	150000	1502970520	18970	18970	18980	18970	1211
268	20230622	145900	1479997830	18970	18980	18980	18970	90
269	20230622	145800	1478289730	18980	18980	18980	18980	439
270	20230622	145700	1469957510	18980	18980	18980	18980	90
271	20230622	145600	1468249310	18980	18980	18980	18970	633
272	20230622	145500	1456237440	18980	18980	18980	18980	6
273	20230622	145400	1456123560	18980	18980	18980	18980	20
274	20230622	145300	1455743960	18980	18990	18990	18980	664
275	20230622	145200	1443141230	18990	18990	18990	18980	24
276	20230622	145100	1442685490	18990	18990	18990	18990	127
277	20230622	145000	1440273760	18990	18990	18990	18990	3
278	20230622	144900	1440216790	18990	18990	18990	18990	0
279	20230622	144800	1440216790	18990	18990	18990	18990	250
280	20230622	144700	1435469290	18990	18980	18990	18980	32
281	20230622	144600	1434861630	18990	18990	18990	18990	105
282	20230622	144500	1432867680	18990	18990	18990	18990	8
283	20230622	144400	1432715760	18980	18990	18990	18980	172
284	20230622	144300	1429449580	18990	18990	18990	18980	216
285	20230622	144200	1425347890	18980	18980	18980	18980	188
286	20230622	144100	1421779650	18980	18990	18990	18980	105
287	20230622	144000	1419786700	18980	18990	18990	18980	15
288	20230622	143900	1419501860	18990	18990	18990	18990	30
289	20230622	143800	1418932160	18990	18990	18990	18990	1
290	20230622	143700	1418913170	18990	18990	18990	18990	1
291	20230622	143600	1418894180	18990	18990	18990	18990	3
292	20230622	143500	1418837210	18990	18990	18990	18990	1
293	20230622	143400	1418818220	18980	18980	18980	18980	55
294	20230622	143300	1417774320	18980	18990	18990	18980	532
295	20230622	143200	1407676850	18980	18980	18980	18980	10
296	20230622	143100	1407487050	18980	18980	18980	18980	8
297	20230622	143000	1407335210	18990	19000	19000	18990	401
298	20230622	142900	1399720020	19000	19000	19000	19000	129
299	20230622	142800	1397269020	18990	18990	18990	18990	0
300	20230622	142700	1397269020	18990	19000	19000	18990	25
301	20230622	142600	1396794070	19000	19000	19000	19000	50
302	20230622	142500	1395844070	18990	19000	19000	18990	190
303	20230622	142400	1392235070	19000	18990	19000	18990	63
304	20230622	142300	1391038200	18990	18990	18990	18990	20
305	20230622	142200	1390658400	18970	18990	18990	18970	968
306	20230622	142100	1372291000	18990	18980	18990	18980	281
307	20230622	142000	1366957520	18990	18990	18990	18990	39
308	20230622	141900	1366216910	18980	18990	18990	18980	35
309	20230622	141800	1365552600	18990	18990	18990	18990	395
310	20230622	141700	1358051550	19000	19000	19000	19000	0
311	20230622	141600	1358051550	19000	18990	19000	18990	500
312	20230622	141500	1348553550	18970	18970	18970	18970	84
313	20230622	141400	1346960070	18980	18990	18990	18980	441
314	20230622	141300	1338589680	18990	18980	18990	18980	210
315	20230622	141200	1334603780	18990	18990	18990	18990	110
316	20230622	141100	1332514880	19000	19000	19000	19000	3
317	20230622	141000	1332457880	19000	19000	19000	19000	7
318	20230622	140900	1332324880	19000	18990	19000	18990	58
319	20230622	140800	1331223450	19000	19000	19000	19000	1
320	20230622	140700	1331204450	18990	18990	18990	18990	21
321	20230622	140600	1330805660	18990	18990	18990	18990	41
322	20230622	140500	1330027070	18990	18990	18990	18990	568
323	20230622	140400	1319240750	18990	18990	18990	18990	234
324	20230622	140300	1314797090	18990	18990	18990	18990	589
325	20230622	140200	1303611980	18990	18990	18990	18990	20
326	20230622	140100	1303232180	18990	18990	18990	18990	10
327	20230622	140000	1303042280	19000	19000	19000	19000	17
328	20230622	135900	1302719280	19000	19000	19000	19000	51
329	20230622	135800	1301750280	19000	19000	19000	19000	2
330	20230622	135700	1301712280	19000	18990	19000	18990	11
331	20230622	135600	1301503380	18990	19000	19000	18990	62
332	20230622	135500	1300325480	19000	19000	19000	19000	1
333	20230622	135400	1300306480	18990	18990	19000	18990	982
334	20230622	135300	1281658280	19000	19030	19030	19000	3378
335	20230622	135200	1217451820	19030	19030	19030	19030	11
336	20230622	135100	1217242490	19030	19030	19030	19030	170
337	20230622	135000	1214007390	19030	19040	19040	19030	11
338	20230622	134900	1213798050	19040	19040	19040	19040	6
339	20230622	134800	1213683810	19040	19040	19040	19040	30
340	20230622	134700	1213112610	19040	19030	19040	19030	70
341	20230622	134600	1211779900	19030	19030	19030	19030	10
342	20230622	134500	1211589600	19030	19040	19040	19030	32
343	20230622	134400	1210980440	19040	19040	19040	19040	116
344	20230622	134300	1208771800	19040	19040	19040	19040	210
345	20230622	134200	1204773400	19040	19040	19040	19040	101
346	20230622	134100	1202850360	19040	19040	19040	19040	235
347	20230622	134000	1198375960	19040	19030	19040	19030	581
348	20230622	133900	1187314980	19010	19010	19010	19010	786
349	20230622	133800	1172373120	19010	19020	19020	19010	504
350	20230622	133700	1162791760	19020	19020	19020	19020	12
351	20230622	133600	1162563520	19030	19030	19030	19030	0
352	20230622	133500	1162563520	19030	19030	19030	19030	5
353	20230622	133400	1162468370	19030	19030	19030	19030	0
354	20230622	133300	1162468370	19030	19030	19030	19030	60
355	20230622	133200	1161326570	19010	19010	19010	19010	0
356	20230622	133100	1161326570	19010	19010	19010	19010	110
357	20230622	133000	1159235470	19010	19010	19010	19010	0
358	20230622	132900	1159235470	19010	19010	19010	19010	1
359	20230622	132800	1159216460	19000	19000	19000	19000	131
360	20230622	132700	1156727460	19000	19000	19000	19000	0
361	20230622	132600	1156727460	19000	19010	19010	19000	444
362	20230622	132500	1148290880	19020	19020	19020	19020	166
363	20230622	132400	1145133560	19020	19040	19040	19020	13
364	20230622	132300	1144886060	19020	19020	19020	19020	876
365	20230622	132200	1128224540	19020	18990	19020	18990	28
366	20230622	132100	1127692450	18990	19010	19010	18990	241
367	20230622	132000	1123113220	19020	19010	19020	19010	2
368	20230622	131900	1123075190	19020	19020	19020	19020	105
369	20230622	131800	1121078090	19060	19060	19060	19060	3
370	20230622	131700	1121020910	19060	19060	19060	19060	0
371	20230622	131600	1121020910	19060	19060	19060	19060	1
372	20230622	131500	1121001850	19060	19060	19060	19060	10
373	20230622	131400	1120811250	19000	19030	19030	18990	2225
374	20230622	131300	1078521100	19030	19030	19030	19030	0
375	20230622	131200	1078521100	19030	19030	19030	19030	408
376	20230622	131100	1070756860	19030	19050	19050	19030	606
377	20230622	131000	1059223000	19060	19060	19060	19060	106
378	20230622	130900	1057202640	19060	19060	19060	19060	0
379	20230622	130800	1057202640	19060	19060	19060	19060	1
380	20230622	130700	1057183580	19070	19070	19070	19070	124
381	20230622	130600	1054818900	19070	19070	19070	19070	0
382	20230622	130500	1054818900	19070	19070	19070	19070	209
383	20230622	130400	1050833270	19070	19070	19070	19070	25
384	20230622	130300	1050356520	19070	19070	19070	19070	6
385	20230622	130200	1050242100	19070	19070	19070	19070	2
386	20230622	130100	1050203960	19070	19070	19070	19070	1
387	20230622	130000	1050184890	19070	19070	19070	19070	81
388	20230622	125900	1048640220	19070	19070	19070	19070	11
389	20230622	125800	1048430450	19070	19070	19070	19070	138
390	20230622	125700	1045798790	19060	19060	19060	19060	40
391	20230622	125600	1045036390	19050	19020	19050	19020	241
392	20230622	125500	1040445640	19010	19010	19010	19010	0
393	20230622	125400	1040445640	19010	19010	19010	19010	30
394	20230622	125300	1039875340	19010	19000	19010	19000	383
395	20230622	125200	1032598330	19000	19000	19000	19000	370
396	20230622	125100	1025568330	18990	18990	18990	18990	233
397	20230622	125000	1021143660	19000	19000	19000	19000	33
398	20230622	124900	1020516660	19000	19000	19000	19000	5
399	20230622	124800	1020421660	18990	18990	18990	18990	32
400	20230622	124700	1019813980	18990	18990	18990	18990	244
401	20230622	124600	1015180420	18990	18990	18990	18990	60
402	20230622	124500	1014041020	19000	19000	19000	18990	122
403	20230622	124400	1011724020	19000	19000	19000	19000	211
404	20230622	124300	1007715020	19000	19000	19000	19000	6
405	20230622	124200	1007601020	19000	19000	19000	19000	2
406	20230622	124100	1007563020	19000	19000	19010	19000	135
407	20230622	124000	1004997270	19000	19000	19000	19000	456
408	20230622	123900	996333270	19000	19000	19000	19000	708
409	20230622	123800	982881270	19000	19000	19000	19000	1112
410	20230622	123700	961753270	19000	19010	19010	19000	280
411	20230622	123600	956432670	19010	19010	19010	19010	1009
412	20230622	123500	937251580	19010	19020	19020	19010	135
413	20230622	123400	934685190	19020	19020	19020	19020	945
414	20230622	123300	916711290	19030	19040	19040	19030	235
415	20230622	123200	912238740	19030	19070	19070	19030	212
416	20230622	123100	908202980	19070	19070	19070	19070	0
417	20230622	123000	908202980	19070	19080	19080	19070	7
418	20230622	122900	908069480	19080	19070	19080	19070	292
419	20230622	122800	902500880	19020	19030	19070	19020	531
420	20230622	122700	892396030	19040	19040	19040	19030	97
421	20230622	122600	890549270	19040	19040	19040	19040	219
422	20230622	122500	886379510	19040	19070	19070	19040	30
423	20230622	122400	885808110	19040	19040	19040	19040	0
424	20230622	122300	885808110	19040	19040	19040	19040	5
425	20230622	122200	885712910	19030	19030	19030	19030	0
426	20230622	122100	885712910	19030	19090	19090	19030	101
427	20230622	122000	883790590	19040	19040	19040	19040	109
428	20230622	121900	881715230	19040	19110	19110	19020	3071
429	20230622	121800	823183230	19090	19100	19100	19090	100
430	20230622	121700	821274000	19100	19110	19110	19100	19
431	20230622	121600	820911040	19110	19110	19110	19110	0
432	20230622	121500	820911040	19110	19100	19110	19100	77
433	20230622	121400	819440320	19100	19120	19120	19100	53
434	20230622	121300	818428000	19100	19100	19100	19100	1369
435	20230622	121200	792280100	19110	19120	19120	19110	366
436	20230622	121100	785285700	19120	19120	19120	19120	208
437	20230622	121000	781308740	19140	19140	19140	19130	20
438	20230622	120900	780926020	19140	19140	19140	19130	15
439	20230622	120800	780638930	19140	19140	19140	19140	3
440	20230622	120700	780581510	19140	19140	19140	19140	0
441	20230622	120600	780581510	19140	19140	19140	19140	1
442	20230622	120500	780562370	19140	19140	19140	19140	0
443	20230622	120400	780562370	19140	19120	19140	19110	228
444	20230622	120300	776204970	19140	19140	19140	19140	10
445	20230622	120200	776013570	19140	19140	19140	19140	30
446	20230622	120100	775439370	19140	19150	19150	19140	123
447	20230622	120000	773084940	19150	19150	19150	19140	112
448	20230622	115900	770940150	19150	19150	19150	19150	0
449	20230622	115800	770940150	19150	19150	19150	19150	0
450	20230622	115700	770940150	19150	19150	19150	19150	0
451	20230622	115600	770940150	19150	19150	19150	19150	0
452	20230622	115500	770940150	19150	19150	19150	19150	1
453	20230622	115400	770921000	19100	19110	19110	19100	280
454	20230622	115300	765571950	19150	19150	19150	19150	103
455	20230622	115200	763599500	19150	19150	19150	19150	0
456	20230622	115100	763599500	19150	19100	19150	19100	169
457	20230622	115000	760363600	19100	19140	19140	19100	300
458	20230622	114900	754632270	19140	19140	19140	19140	25
459	20230622	114800	754153770	19110	19120	19120	19110	731
460	20230622	114700	740181800	19150	19150	19150	19150	4
461	20230622	114600	740105200	19120	19120	19120	19120	0
462	20230622	114500	740105200	19120	19120	19120	19110	241
463	20230622	114400	735497730	19120	19130	19150	19120	58
464	20230622	114300	734388180	19160	19160	19160	19160	0
465	20230622	114200	734388180	19160	19160	19160	19160	0
466	20230622	114100	734388180	19160	19140	19160	19140	33
467	20230622	114000	733756520	19140	19140	19140	19140	1
468	20230622	113900	733737380	19130	19140	19140	19130	78
469	20230622	113800	732244910	19140	19140	19140	19140	48
470	20230622	113700	731326190	19140	19140	19140	19140	0
471	20230622	113600	731326190	19140	19140	19140	19140	52
472	20230622	113500	730330910	19140	19140	19140	19140	26
473	20230622	113400	729833270	19130	19130	19130	19130	0
474	20230622	113300	729833270	19130	19130	19130	19130	94
475	20230622	113200	728035050	19120	19120	19120	19120	55
476	20230622	113100	726983450	19130	19130	19130	19130	3
477	20230622	113000	726926060	19130	19130	19130	19130	10
478	20230622	112900	726734760	19130	19130	19130	19120	114
479	20230622	112800	724554940	19120	19120	19120	19110	874
480	20230622	112700	707851640	19120	19120	19130	19120	416
481	20230622	112600	699897710	19120	19140	19140	19120	402
482	20230622	112500	692207450	19140	19140	19140	19130	104
483	20230622	112400	690216900	19140	19140	19140	19140	6
484	20230622	112300	690102060	19140	19140	19140	19140	109
485	20230622	112200	688015800	19140	19140	19160	19140	349
486	20230622	112100	681335920	19140	19160	19160	19140	154
487	20230622	112000	678388160	19160	19160	19160	19160	96
488	20230622	111900	676548800	19160	19140	19160	19140	251
489	20230622	111800	671743240	19140	19140	19140	19140	200
490	20230622	111700	667915240	19160	19160	19160	19160	1
491	20230622	111600	667896080	19160	19130	19160	19130	334
492	20230622	111500	661506600	19140	19160	19160	19140	336
493	20230622	111400	655073250	19160	19160	19160	19160	125
494	20230622	111300	652678250	19170	19170	19170	19170	8
495	20230622	111200	652524890	19170	19170	19170	19170	110
496	20230622	111100	650416190	19170	19160	19170	19160	154
497	20230622	111000	647465020	19160	19180	19180	19160	1143
498	20230622	110900	625564780	19170	19170	19170	19170	84
499	20230622	110800	623954500	19170	19170	19170	19170	1
500	20230622	110700	623935330	19140	19150	19150	19140	603
501	20230622	110600	612393170	19150	19150	19150	19150	0
502	20230622	110500	612393170	19150	19150	19150	19150	97
503	20230622	110400	610535620	19190	19200	19200	19150	257
504	20230622	110300	605612010	19160	19190	19200	19160	384
505	20230622	110200	598248550	19190	19190	19190	19190	82
506	20230622	110100	596674970	19200	19200	19200	19200	0
507	20230622	110000	596674970	19200	19200	19200	19200	9
508	20230622	105900	596502170	19200	19200	19200	19200	0
509	20230622	105800	596502170	19200	19200	19200	19200	5
510	20230622	105700	596406170	19200	19200	19200	19200	1
511	20230622	105600	596386970	19190	19190	19190	19190	12
512	20230622	105500	596156690	19190	19190	19190	19190	4
513	20230622	105400	596079930	19190	19200	19200	19190	85
514	20230622	105300	594448770	19200	19210	19210	19190	550
515	20230622	105200	583888630	19230	19230	19230	19220	172
516	20230622	105100	580581370	19220	19230	19230	19220	19
517	20230622	105000	580216140	19230	19230	19230	19230	100
518	20230622	104900	578293140	19230	19230	19230	19230	28
519	20230622	104800	577754700	19240	19240	19240	19240	604
520	20230622	104700	566133740	19230	19230	19230	19230	103
521	20230622	104600	564153050	19200	19200	19200	19200	5
522	20230622	104500	564057050	19240	19240	19240	19240	7
523	20230622	104400	563922370	19240	19240	19240	19240	1
524	20230622	104300	563903130	19180	19180	19180	19180	0
525	20230622	104200	563903130	19180	19180	19180	19180	242
526	20230622	104100	559261570	19180	19190	19190	19180	51
527	20230622	104000	558282890	19190	19200	19200	19190	43
528	20230622	103900	557457330	19200	19200	19200	19200	14
529	20230622	103800	557188530	19200	19210	19220	19200	47
530	20230622	103700	556285830	19210	19220	19220	19210	290
531	20230622	103600	550714490	19220	19220	19220	19220	12
532	20230622	103500	550483850	19220	19220	19220	19220	6
533	20230622	103400	550368530	19220	19260	19260	19220	181
534	20230622	103300	546886930	19250	19260	19260	19250	22
535	20230622	103200	546463320	19270	19270	19270	19270	15
536	20230622	103100	546174270	19290	19280	19290	19270	21
537	20230622	103000	545769570	19290	19290	19290	19290	0
538	20230622	102900	545769570	19290	19290	19290	19290	7
539	20230622	102800	545634540	19270	19270	19270	19270	20
540	20230622	102700	545249140	19270	19270	19270	19270	41
541	20230622	102600	544459070	19270	19270	19270	19270	5
542	20230622	102500	544362720	19290	19290	19290	19290	0
543	20230622	102400	544362720	19290	19290	19290	19290	0
544	20230622	102300	544362720	19290	19290	19290	19290	0
545	20230622	102200	544362720	19290	19290	19290	19290	0
546	20230622	102100	544362720	19290	19290	19290	19290	25
547	20230622	102000	543880470	19290	19290	19290	19290	1
548	20230622	101900	543861180	19290	19290	19290	19290	0
549	20230622	101800	543861180	19290	19170	19290	19170	1800
550	20230622	101700	509259190	19170	19170	19170	19170	9
551	20230622	101600	509086660	19170	19150	19170	19150	393
552	20230622	101500	501560460	19140	19140	19140	19140	10
553	20230622	101400	501369060	19140	19130	19140	19130	83
554	20230622	101300	499780640	19140	19140	19140	19140	54
555	20230622	101200	498747080	19140	19140	19140	19140	1
556	20230622	101100	498727940	19120	19140	19140	19120	1671
557	20230622	101000	466761920	19150	19150	19150	19150	96
558	20230622	100900	464923520	19160	19150	19160	19150	9
559	20230622	100800	464751130	19140	19150	19150	19140	540
560	20230622	100700	454413710	19160	19160	19160	19160	431
561	20230622	100600	446155750	19160	19160	19160	19160	152
562	20230622	100500	443243430	19160	19170	19170	19160	249
563	20230622	100400	438472390	19180	19180	19180	19180	23
564	20230622	100300	438031250	19170	19170	19170	19170	192
565	20230622	100200	434350610	19170	19170	19170	19160	102
566	20230622	100100	432395280	19170	19160	19170	19160	14
567	20230622	100000	432127000	19150	19160	19160	19150	138
568	20230622	095900	429483290	19150	19150	19150	19150	58
569	20230622	095800	428372590	19150	19160	19160	19150	156
570	20230622	095700	425384130	19160	19150	19160	19150	25
571	20230622	095600	424905330	19150	19150	19150	19150	9
572	20230622	095500	424732980	19150	19150	19150	19150	83
573	20230622	095400	423143530	19150	19150	19150	19140	327
574	20230622	095300	416882270	19160	19160	19160	19160	150
575	20230622	095200	414008270	19160	19180	19180	19160	496
576	20230622	095100	404499780	19190	19200	19200	19190	57
577	20230622	095000	403405470	19200	19190	19200	19190	359
578	20230622	094900	396513170	19190	19200	19200	19170	977
579	20230622	094800	377766690	19200	19200	19210	19200	132
580	20230622	094700	375232280	19200	19200	19200	19200	147
581	20230622	094600	372409880	19200	19200	19200	19190	471
582	20230622	094500	363367130	19210	19220	19220	19210	714
583	20230622	094400	349649440	19230	19240	19240	19230	87
584	20230622	094300	347975840	19250	19310	19310	19250	667
585	20230622	094200	335106800	19310	19310	19310	19310	32
586	20230622	094100	334488880	19310	19370	19370	19310	3505
587	20230622	094000	266704060	19370	19370	19370	19360	127
588	20230622	093900	264244740	19360	19370	19370	19360	105
589	20230622	093800	262211890	19370	19380	19380	19370	13
590	20230622	093700	261959980	19380	19380	19380	19360	104
591	20230622	093600	259946460	19380	19380	19390	19380	12
592	20230622	093500	259713810	19380	19380	19380	19360	73
593	20230622	093400	258299470	19360	19390	19390	19360	549
594	20230622	093300	247665860	19390	19390	19390	19390	4
595	20230622	093200	247588300	19410	19410	19410	19410	60
596	20230622	093100	246423700	19410	19420	19420	19410	3
597	20230622	093000	246365460	19420	19420	19420	19420	4
598	20230622	092900	246287780	19370	19380	19380	19370	460
599	20230622	092800	237374880	19380	19380	19380	19380	0
600	20230622	092700	237374880	19380	19440	19440	19380	369
601	20230622	092600	230219480	19400	19470	19470	19390	530
602	20230622	092500	219934990	19450	19430	19480	19430	108
603	20230622	092400	217831910	19420	19450	19450	19420	62
604	20230622	092300	216627530	19450	19430	19470	19430	32
605	20230622	092200	216005510	19430	19420	19440	19420	391
606	20230622	092100	208407520	19410	19360	19410	19360	284
607	20230622	092000	202903180	19350	19350	19350	19350	389
608	20230622	091900	195376030	19350	19350	19350	19330	254
609	20230622	091800	190463210	19350	19360	19360	19350	190
610	20230622	091700	186786610	19350	19350	19350	19350	6
611	20230622	091600	186670510	19350	19330	19350	19330	663
612	20230622	091500	173847950	19310	19300	19310	19300	7
613	20230622	091400	173712800	19300	19300	19300	19290	1652
614	20230622	091300	141829210	19290	19230	19290	19210	976
615	20230622	091200	123037440	19240	19230	19240	19220	536
616	20230622	091100	112728200	19200	19200	19200	19200	144
617	20230622	091000	109963400	19200	19200	19230	19200	439
618	20230622	090900	101528050	19200	19250	19250	19200	251
619	20230622	090800	96706740	19250	19270	19270	19250	115
620	20230622	090700	94492810	19270	19200	19280	19200	1104
621	20230622	090600	73242990	19200	19250	19250	19200	43
622	20230622	090500	72415890	19250	19190	19250	19160	562
623	20230622	090400	61623450	19190	19190	19230	19120	808
624	20230622	090300	46127020	19140	19120	19190	19120	534
625	20230622	090200	35898030	19100	19100	19100	19080	280
626	20230622	090100	30550710	19100	19150	19180	19070	1103
627	20230622	090000	9490510	19180	19170	19180	19150	480