KissMeData/394280/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	205000	4605791030	19110	19110	19110	19110	2339
3	20230627	204900	4605791030	19110	19110	19110	19110	0
4	20230627	204800	4605791030	19110	19110	19110	19110	0
5	20230627	204700	4605791030	19110	19110	19110	19110	0
6	20230627	204600	4605791030	19110	19110	19110	19110	0
7	20230627	204500	4605791030	19110	19110	19110	19110	0
8	20230627	204400	4605791030	19110	19110	19110	19110	0
9	20230627	204300	4605791030	19110	19110	19110	19110	0
10	20230627	204200	4605791030	19110	19110	19110	19110	0
11	20230627	204100	4605791030	19110	19110	19110	19110	0
12	20230627	204000	4605791030	19110	19110	19110	19110	0
13	20230627	203900	4605791030	19110	19110	19110	19110	0
14	20230627	203800	4605791030	19110	19110	19110	19110	0
15	20230627	203700	4605791030	19110	19110	19110	19110	0
16	20230627	203600	4605791030	19110	19110	19110	19110	0
17	20230627	203500	4605791030	19110	19110	19110	19110	0
18	20230627	203400	4605791030	19110	19110	19110	19110	0
19	20230627	203300	4605791030	19110	19110	19110	19110	0
20	20230627	203200	4605791030	19110	19110	19110	19110	0
21	20230627	203100	4605791030	19110	19110	19110	19110	0
22	20230627	203000	4605791030	19110	19110	19110	19110	0
23	20230627	202900	4605791030	19110	19110	19110	19110	0
24	20230627	202800	4605791030	19110	19110	19110	19110	0
25	20230627	202700	4605791030	19110	19110	19110	19110	0
26	20230627	202600	4605791030	19110	19110	19110	19110	0
27	20230627	202500	4605791030	19110	19110	19110	19110	0
28	20230627	202400	4605791030	19110	19110	19110	19110	0
29	20230627	202300	4605791030	19110	19110	19110	19110	0
30	20230627	202200	4605791030	19110	19110	19110	19110	0
31	20230627	202100	4605791030	19110	19110	19110	19110	0
32	20230627	202000	4605791030	19110	19110	19110	19110	2339
33	20230627	201900	4605791030	19110	19110	19110	19110	0
34	20230627	201800	4605791030	19110	19110	19110	19110	0
35	20230627	201700	4605791030	19110	19110	19110	19110	0
36	20230627	201600	4605791030	19110	19110	19110	19110	0
37	20230627	201500	4605791030	19110	19110	19110	19110	0
38	20230627	201400	4605791030	19110	19110	19110	19110	0
39	20230627	201300	4605791030	19110	19110	19110	19110	0
40	20230627	201200	4605791030	19110	19110	19110	19110	0
41	20230627	201100	4605791030	19110	19110	19110	19110	0
42	20230627	201000	4605791030	19110	19110	19110	19110	0
43	20230627	200900	4605791030	19110	19110	19110	19110	0
44	20230627	200800	4605791030	19110	19110	19110	19110	0
45	20230627	200700	4605791030	19110	19110	19110	19110	0
46	20230627	200600	4605791030	19110	19110	19110	19110	0
47	20230627	200500	4605791030	19110	19110	19110	19110	0
48	20230627	200400	4605791030	19110	19110	19110	19110	0
49	20230627	200300	4605791030	19110	19110	19110	19110	0
50	20230627	200200	4605791030	19110	19110	19110	19110	0
51	20230627	200100	4605791030	19110	19110	19110	19110	0
52	20230627	200000	4605791030	19110	19110	19110	19110	0
53	20230627	195900	4605791030	19110	19110	19110	19110	0
54	20230627	195800	4605791030	19110	19110	19110	19110	0
55	20230627	195700	4605791030	19110	19110	19110	19110	0
56	20230627	195600	4605791030	19110	19110	19110	19110	0
57	20230627	195500	4605791030	19110	19110	19110	19110	0
58	20230627	195400	4605791030	19110	19110	19110	19110	0
59	20230627	195300	4605791030	19110	19110	19110	19110	0
60	20230627	195200	4605791030	19110	19110	19110	19110	0
61	20230627	195100	4605791030	19110	19110	19110	19110	0
62	20230627	195000	4605791030	19110	19110	19110	19110	2339
63	20230627	194900	4605791030	19110	19110	19110	19110	0
64	20230627	194800	4605791030	19110	19110	19110	19110	0
65	20230627	194700	4605791030	19110	19110	19110	19110	0
66	20230627	194600	4605791030	19110	19110	19110	19110	0
67	20230627	194500	4605791030	19110	19110	19110	19110	0
68	20230627	194400	4605791030	19110	19110	19110	19110	0
69	20230627	194300	4605791030	19110	19110	19110	19110	0
70	20230627	194200	4605791030	19110	19110	19110	19110	0
71	20230627	194100	4605791030	19110	19110	19110	19110	0
72	20230627	194000	4605791030	19110	19110	19110	19110	0
73	20230627	193900	4605791030	19110	19110	19110	19110	0
74	20230627	193800	4605791030	19110	19110	19110	19110	0
75	20230627	193700	4605791030	19110	19110	19110	19110	0
76	20230627	193600	4605791030	19110	19110	19110	19110	0
77	20230627	193500	4605791030	19110	19110	19110	19110	0
78	20230627	193400	4605791030	19110	19110	19110	19110	0
79	20230627	193300	4605791030	19110	19110	19110	19110	0
80	20230627	193200	4605791030	19110	19110	19110	19110	0
81	20230627	193100	4605791030	19110	19110	19110	19110	0
82	20230627	193000	4605791030	19110	19110	19110	19110	0
83	20230627	192900	4605791030	19110	19110	19110	19110	0
84	20230627	192800	4605791030	19110	19110	19110	19110	0
85	20230627	192700	4605791030	19110	19110	19110	19110	0
86	20230627	192600	4605791030	19110	19110	19110	19110	0
87	20230627	192500	4605791030	19110	19110	19110	19110	0
88	20230627	192400	4605791030	19110	19110	19110	19110	0
89	20230627	192300	4605791030	19110	19110	19110	19110	0
90	20230627	192200	4605791030	19110	19110	19110	19110	0
91	20230627	192100	4605791030	19110	19110	19110	19110	0
92	20230627	192000	4605791030	19110	19110	19110	19110	2339
93	20230627	191900	4605791030	19110	19110	19110	19110	0
94	20230627	191800	4605791030	19110	19110	19110	19110	0
95	20230627	191700	4605791030	19110	19110	19110	19110	0
96	20230627	191600	4605791030	19110	19110	19110	19110	0
97	20230627	191500	4605791030	19110	19110	19110	19110	0
98	20230627	191400	4605791030	19110	19110	19110	19110	0
99	20230627	191300	4605791030	19110	19110	19110	19110	0
100	20230627	191200	4605791030	19110	19110	19110	19110	0
101	20230627	191100	4605791030	19110	19110	19110	19110	0
102	20230627	191000	4605791030	19110	19110	19110	19110	0
103	20230627	190900	4605791030	19110	19110	19110	19110	0
104	20230627	190800	4605791030	19110	19110	19110	19110	0
105	20230627	190700	4605791030	19110	19110	19110	19110	0
106	20230627	190600	4605791030	19110	19110	19110	19110	0
107	20230627	190500	4605791030	19110	19110	19110	19110	0
108	20230627	190400	4605791030	19110	19110	19110	19110	0
109	20230627	190300	4605791030	19110	19110	19110	19110	0
110	20230627	190200	4605791030	19110	19110	19110	19110	0
111	20230627	190100	4605791030	19110	19110	19110	19110	0
112	20230627	190000	4605791030	19110	19110	19110	19110	0
113	20230627	185900	4605791030	19110	19110	19110	19110	0
114	20230627	185800	4605791030	19110	19110	19110	19110	0
115	20230627	185700	4605791030	19110	19110	19110	19110	0
116	20230627	185600	4605791030	19110	19110	19110	19110	0
117	20230627	185500	4605791030	19110	19110	19110	19110	0
118	20230627	185400	4605791030	19110	19110	19110	19110	0
119	20230627	185300	4605791030	19110	19110	19110	19110	0
120	20230627	185200	4605791030	19110	19110	19110	19110	0
121	20230627	185100	4605791030	19110	19110	19110	19110	0
122	20230627	185000	4605791030	19110	19110	19110	19110	2339
123	20230627	184900	4605791030	19110	19110	19110	19110	0
124	20230627	184800	4605791030	19110	19110	19110	19110	0
125	20230627	184700	4605791030	19110	19110	19110	19110	0
126	20230627	184600	4605791030	19110	19110	19110	19110	0
127	20230627	184500	4605791030	19110	19110	19110	19110	0
128	20230627	184400	4605791030	19110	19110	19110	19110	0
129	20230627	184300	4605791030	19110	19110	19110	19110	0
130	20230627	184200	4605791030	19110	19110	19110	19110	0
131	20230627	184100	4605791030	19110	19110	19110	19110	0
132	20230627	184000	4605791030	19110	19110	19110	19110	0
133	20230627	183900	4605791030	19110	19110	19110	19110	0
134	20230627	183800	4605791030	19110	19110	19110	19110	0
135	20230627	183700	4605791030	19110	19110	19110	19110	0
136	20230627	183600	4605791030	19110	19110	19110	19110	0
137	20230627	183500	4605791030	19110	19110	19110	19110	0
138	20230627	183400	4605791030	19110	19110	19110	19110	0
139	20230627	183300	4605791030	19110	19110	19110	19110	0
140	20230627	183200	4605791030	19110	19110	19110	19110	0
141	20230627	183100	4605791030	19110	19110	19110	19110	0
142	20230627	183000	4605791030	19110	19110	19110	19110	0
143	20230627	182900	4605791030	19110	19110	19110	19110	0
144	20230627	182800	4605791030	19110	19110	19110	19110	0
145	20230627	182700	4605791030	19110	19110	19110	19110	0
146	20230627	182600	4605791030	19110	19110	19110	19110	0
147	20230627	182500	4605791030	19110	19110	19110	19110	0
148	20230627	182400	4605791030	19110	19110	19110	19110	0
149	20230627	182300	4605791030	19110	19110	19110	19110	0
150	20230627	182200	4605791030	19110	19110	19110	19110	0
151	20230627	182100	4605791030	19110	19110	19110	19110	0
152	20230627	182000	4605791030	19110	19110	19110	19110	2339
153	20230627	181900	4605791030	19110	19110	19110	19110	0
154	20230627	181800	4605791030	19110	19110	19110	19110	0
155	20230627	181700	4605791030	19110	19110	19110	19110	0
156	20230627	181600	4605791030	19110	19110	19110	19110	0
157	20230627	181500	4605791030	19110	19110	19110	19110	0
158	20230627	181400	4605791030	19110	19110	19110	19110	0
159	20230627	181300	4605791030	19110	19110	19110	19110	0
160	20230627	181200	4605791030	19110	19110	19110	19110	0
161	20230627	181100	4605791030	19110	19110	19110	19110	0
162	20230627	181000	4605791030	19110	19110	19110	19110	0
163	20230627	180900	4605791030	19110	19110	19110	19110	0
164	20230627	180800	4605791030	19110	19110	19110	19110	0
165	20230627	180700	4605791030	19110	19110	19110	19110	0
166	20230627	180600	4605791030	19110	19110	19110	19110	0
167	20230627	180500	4605791030	19110	19110	19110	19110	0
168	20230627	180400	4605791030	19110	19110	19110	19110	0
169	20230627	180300	4605791030	19110	19110	19110	19110	0
170	20230627	180200	4605791030	19110	19110	19110	19110	0
171	20230627	180100	4605791030	19110	19110	19110	19110	0
172	20230627	180000	4605791030	19110	19110	19110	19110	0
173	20230627	175900	4605791030	19110	19110	19110	19110	0
174	20230627	175800	4605791030	19110	19110	19110	19110	0
175	20230627	175700	4605791030	19110	19110	19110	19110	0
176	20230627	175600	4605791030	19110	19110	19110	19110	0
177	20230627	175500	4605791030	19110	19110	19110	19110	0
178	20230627	175400	4605791030	19110	19110	19110	19110	0
179	20230627	175300	4605791030	19110	19110	19110	19110	0
180	20230627	175200	4605791030	19110	19110	19110	19110	0
181	20230627	175100	4605791030	19110	19110	19110	19110	0
182	20230627	175000	4605791030	19110	19110	19110	19110	2339
183	20230627	174900	4605791030	19110	19110	19110	19110	0
184	20230627	174800	4605791030	19110	19110	19110	19110	0
185	20230627	174700	4605791030	19110	19110	19110	19110	0
186	20230627	174600	4605791030	19110	19110	19110	19110	0
187	20230627	174500	4605791030	19110	19110	19110	19110	0
188	20230627	174400	4605791030	19110	19110	19110	19110	0
189	20230627	174300	4605791030	19110	19110	19110	19110	0
190	20230627	174200	4605791030	19110	19110	19110	19110	0
191	20230627	174100	4605791030	19110	19110	19110	19110	0
192	20230627	174000	4605791030	19110	19110	19110	19110	0
193	20230627	173900	4605791030	19110	19110	19110	19110	0
194	20230627	173800	4605791030	19110	19110	19110	19110	0
195	20230627	173700	4605791030	19110	19110	19110	19110	0
196	20230627	173600	4605791030	19110	19110	19110	19110	0
197	20230627	173500	4605791030	19110	19110	19110	19110	0
198	20230627	173400	4605791030	19110	19110	19110	19110	0
199	20230627	173300	4605791030	19110	19110	19110	19110	0
200	20230627	173200	4605791030	19110	19110	19110	19110	0
201	20230627	173100	4605791030	19110	19110	19110	19110	0
202	20230627	173000	4605791030	19110	19110	19110	19110	0
203	20230627	172900	4605791030	19110	19110	19110	19110	0
204	20230627	172800	4605791030	19110	19110	19110	19110	0
205	20230627	172700	4605791030	19110	19110	19110	19110	0
206	20230627	172600	4605791030	19110	19110	19110	19110	0
207	20230627	172500	4605791030	19110	19110	19110	19110	0
208	20230627	172400	4605791030	19110	19110	19110	19110	0
209	20230627	172300	4605791030	19110	19110	19110	19110	0
210	20230627	172200	4605791030	19110	19110	19110	19110	0
211	20230627	172100	4605791030	19110	19110	19110	19110	0
212	20230627	172000	4605791030	19110	19110	19110	19110	2339
213	20230627	171900	4605791030	19110	19110	19110	19110	0
214	20230627	171800	4605791030	19110	19110	19110	19110	0
215	20230627	171700	4605791030	19110	19110	19110	19110	0
216	20230627	171600	4605791030	19110	19110	19110	19110	0
217	20230627	171500	4605791030	19110	19110	19110	19110	0
218	20230627	171400	4605791030	19110	19110	19110	19110	0
219	20230627	171300	4605791030	19110	19110	19110	19110	0
220	20230627	171200	4605791030	19110	19110	19110	19110	0
221	20230627	171100	4605791030	19110	19110	19110	19110	0
222	20230627	171000	4605791030	19110	19110	19110	19110	0
223	20230627	170900	4605791030	19110	19110	19110	19110	0
224	20230627	170800	4605791030	19110	19110	19110	19110	0
225	20230627	170700	4605791030	19110	19110	19110	19110	0
226	20230627	170600	4605791030	19110	19110	19110	19110	0
227	20230627	170500	4605791030	19110	19110	19110	19110	0
228	20230627	170400	4605791030	19110	19110	19110	19110	0
229	20230627	170300	4605791030	19110	19110	19110	19110	0
230	20230627	170200	4605791030	19110	19110	19110	19110	0
231	20230627	170100	4605791030	19110	19110	19110	19110	0
232	20230627	170000	4605791030	19110	19110	19110	19110	0
233	20230627	165900	4605791030	19110	19110	19110	19110	0
234	20230627	165800	4605791030	19110	19110	19110	19110	0
235	20230627	165700	4605791030	19110	19110	19110	19110	0
236	20230627	165600	4605791030	19110	19110	19110	19110	0
237	20230627	165500	4605791030	19110	19110	19110	19110	0
238	20230627	165400	4605791030	19110	19110	19110	19110	0
239	20230627	165300	4605791030	19110	19110	19110	19110	0
240	20230627	165200	4605791030	19110	19110	19110	19110	0
241	20230627	165100	4605791030	19110	19110	19110	19110	0
242	20230627	165000	4605791030	19110	19110	19110	19110	2339
243	20230627	164900	4605791030	19110	19110	19110	19110	0
244	20230627	164800	4605791030	19110	19110	19110	19110	0
245	20230627	164700	4605791030	19110	19110	19110	19110	0
246	20230627	164600	4605791030	19110	19110	19110	19110	0
247	20230627	164500	4605791030	19110	19110	19110	19110	0
248	20230627	164400	4605791030	19110	19110	19110	19110	0
249	20230627	164300	4605791030	19110	19110	19110	19110	0
250	20230627	164200	4605791030	19110	19110	19110	19110	0
251	20230627	164100	4605791030	19110	19110	19110	19110	0
252	20230627	164000	4605791030	19110	19110	19110	19110	0
253	20230627	163900	4605791030	19110	19110	19110	19110	0
254	20230627	163800	4605791030	19110	19110	19110	19110	0
255	20230627	163700	4605791030	19110	19110	19110	19110	0
256	20230627	163600	4605791030	19110	19110	19110	19110	0
257	20230627	163500	4605791030	19110	19110	19110	19110	0
258	20230627	163400	4605791030	19110	19110	19110	19110	0
259	20230627	163300	4605791030	19110	19110	19110	19110	0
260	20230627	163200	4605791030	19110	19110	19110	19110	0
261	20230627	163100	4605791030	19110	19110	19110	19110	0
262	20230627	163000	4605791030	19110	19110	19110	19110	0
263	20230627	162900	4605791030	19110	19110	19110	19110	0
264	20230627	162800	4605791030	19110	19110	19110	19110	0
265	20230627	162700	4605791030	19110	19110	19110	19110	0
266	20230627	162600	4605791030	19110	19110	19110	19110	0
267	20230627	162500	4605791030	19110	19110	19110	19110	0
268	20230627	162400	4605791030	19110	19110	19110	19110	0
269	20230627	162300	4605791030	19110	19110	19110	19110	0
270	20230627	162200	4605791030	19110	19110	19110	19110	0
271	20230627	162100	4605791030	19110	19110	19110	19110	0
272	20230627	162000	4605791030	19110	19110	19110	19110	2339
273	20230627	161900	4605791030	19110	19110	19110	19110	0
274	20230627	161800	4605791030	19110	19110	19110	19110	0
275	20230627	161700	4605791030	19110	19110	19110	19110	0
276	20230627	161600	4605791030	19110	19110	19110	19110	0
277	20230627	161500	4605791030	19110	19110	19110	19110	0
278	20230627	161400	4605791030	19110	19110	19110	19110	0
279	20230627	161300	4605791030	19110	19110	19110	19110	0
280	20230627	161200	4605791030	19110	19110	19110	19110	0
281	20230627	161100	4605791030	19110	19110	19110	19110	0
282	20230627	161000	4605791030	19110	19110	19110	19110	0
283	20230627	160900	4605791030	19110	19110	19110	19110	0
284	20230627	160800	4605791030	19110	19110	19110	19110	0
285	20230627	160700	4605791030	19110	19110	19110	19110	0
286	20230627	160600	4605791030	19110	19110	19110	19110	0
287	20230627	160500	4605791030	19110	19110	19110	19110	0
288	20230627	160400	4605791030	19110	19110	19110	19110	0
289	20230627	160300	4605791030	19110	19110	19110	19110	0
290	20230627	160200	4605791030	19110	19110	19110	19110	0
291	20230627	160100	4605791030	19110	19110	19110	19110	0
292	20230627	160000	4605791030	19110	19110	19110	19110	0
293	20230627	155900	4605791030	19110	19110	19110	19110	0
294	20230627	155800	4605791030	19110	19110	19110	19110	0
295	20230627	155700	4605791030	19110	19110	19110	19110	0
296	20230627	155600	4605791030	19110	19110	19110	19110	0
297	20230627	155500	4605791030	19110	19110	19110	19110	0
298	20230627	155400	4605791030	19110	19110	19110	19110	0
299	20230627	155300	4605791030	19110	19110	19110	19110	0
300	20230627	155200	4605791030	19110	19110	19110	19110	0
301	20230627	155100	4605791030	19110	19110	19110	19110	0
302	20230627	155000	4605791030	19110	19110	19110	19110	2339
303	20230627	154900	4605791030	19110	19110	19110	19110	0
304	20230627	154800	4605791030	19110	19110	19110	19110	0
305	20230627	154700	4605791030	19110	19110	19110	19110	0
306	20230627	154600	4605791030	19110	19110	19110	19110	0
307	20230627	154500	4605791030	19110	19110	19110	19110	0
308	20230627	154400	4605791030	19110	19110	19110	19110	0
309	20230627	154300	4605791030	19110	19110	19110	19110	0
310	20230627	154200	4605791030	19110	19110	19110	19110	0
311	20230627	154100	4605791030	19110	19110	19110	19110	0
312	20230627	154000	4605791030	19110	19110	19110	19110	0
313	20230627	153900	4605791030	19110	19110	19110	19110	0
314	20230627	153800	4605791030	19110	19110	19110	19110	0
315	20230627	153700	4605791030	19110	19110	19110	19110	0
316	20230627	153600	4605791030	19110	19110	19110	19110	0
317	20230627	153500	4605791030	19110	19110	19110	19110	0
318	20230627	153400	4605791030	19110	19110	19110	19110	0
319	20230627	153300	4605791030	19110	19110	19110	19110	0
320	20230627	153200	4605791030	19110	19110	19110	19110	0
321	20230627	153100	4605791030	19110	19110	19110	19110	0
322	20230627	153000	4605791030	19110	19110	19110	19110	2339
323	20230627	152900	4561092740	19100	19100	19100	19100	0
324	20230627	152800	4561092740	19100	19100	19100	19100	0
325	20230627	152700	4561092740	19100	19100	19100	19100	0
326	20230627	152600	4561092740	19100	19100	19100	19100	0
327	20230627	152500	4561092740	19100	19100	19100	19100	0
328	20230627	152400	4561092740	19100	19100	19100	19100	0
329	20230627	152300	4561092740	19100	19100	19100	19100	0
330	20230627	152200	4561092740	19100	19100	19100	19100	0
331	20230627	152100	4561092740	19100	19100	19100	19100	0
332	20230627	152000	4561092740	19100	19100	19100	19100	0
333	20230627	151900	4561092740	19100	19090	19100	19090	991
334	20230627	151800	4542165190	19090	19100	19100	19090	477
335	20230627	151700	4533055000	19100	19090	19100	19090	73
336	20230627	151600	4531661370	19090	19090	19090	19090	643
337	20230627	151500	4519386500	19090	19090	19100	19090	272
338	20230627	151400	4514193520	19100	19090	19100	19090	334
339	20230627	151300	4507817050	19090	19090	19100	19090	298
340	20230627	151200	4502127980	19090	19090	19100	19090	81
341	20230627	151100	4500581020	19090	19100	19100	19090	406
342	20230627	151000	4492829540	19090	19100	19100	19090	173
343	20230627	150900	4489526270	19090	19100	19100	19090	124
344	20230627	150800	4487158810	19100	19100	19100	19090	148
345	20230627	150700	4484332850	19100	19100	19100	19100	117
346	20230627	150600	4482098150	19090	19100	19100	19090	69
347	20230627	150500	4480780270	19100	19100	19100	19090	292
348	20230627	150400	4475203670	19100	19100	19100	19100	113
349	20230627	150300	4473045370	19100	19100	19100	19100	234
350	20230627	150200	4468575970	19100	19100	19100	19090	466
351	20230627	150100	4459678870	19090	19090	19100	19090	156
352	20230627	150000	4456700280	19090	19100	19100	19090	268
353	20230627	145900	4451582980	19100	19090	19100	19090	36
354	20230627	145800	4450895670	19100	19090	19100	19090	2094
355	20230627	145700	4410915000	19090	19080	19090	19080	1235
356	20230627	145600	4387351150	19090	19090	19090	19090	47
357	20230627	145500	4386453920	19090	19090	19090	19090	26
358	20230627	145400	4385957580	19080	19080	19090	19080	357
359	20230627	145300	4379144770	19090	19080	19090	19080	176
360	20230627	145200	4375786420	19080	19070	19080	19070	529
361	20230627	145100	4365693150	19070	19080	19080	19070	256
362	20230627	145000	4360809680	19080	19080	19080	19070	340
363	20230627	144900	4354323080	19080	19070	19080	19070	70
364	20230627	144800	4352987840	19070	19080	19080	19070	449
365	20230627	144700	4344423220	19070	19080	19080	19070	1177
366	20230627	144600	4321972520	19080	19080	19080	19070	853
367	20230627	144500	4305698380	19080	19070	19080	19070	489
368	20230627	144400	4296371360	19080	19070	19090	19070	296
369	20230627	144300	4290724060	19080	19080	19080	19070	181
370	20230627	144200	4287271080	19070	19080	19080	19070	61
371	20230627	144100	4286107800	19070	19080	19080	19070	982
372	20230627	144000	4267372490	19090	19090	19090	19080	511
373	20230627	143900	4257622400	19090	19090	19090	19090	134
374	20230627	143800	4255064340	19090	19090	19090	19090	271
375	20230627	143700	4249890950	19100	19090	19100	19090	133
376	20230627	143600	4247351880	19090	19100	19100	19090	61
377	20230627	143500	4246186980	19090	19090	19090	19090	269
378	20230627	143400	4241051770	19100	19100	19100	19100	163
379	20230627	143300	4237938470	19100	19090	19100	19090	415
380	20230627	143200	4230016010	19090	19090	19090	19090	50
381	20230627	143100	4229061510	19090	19100	19100	19090	165
382	20230627	143000	4225910650	19100	19100	19100	19100	643
383	20230627	142900	4213629350	19100	19100	19100	19100	16
384	20230627	142800	4213323750	19100	19100	19100	19100	1
385	20230627	142700	4213304650	19100	19100	19100	19090	299
386	20230627	142600	4207595660	19090	19100	19100	19090	544
387	20230627	142500	4197209290	19100	19090	19100	19080	233
388	20230627	142400	4192761170	19080	19080	19080	19080	56
389	20230627	142300	4191692690	19080	19080	19080	19080	120
390	20230627	142200	4189403090	19080	19080	19090	19080	452
391	20230627	142100	4180778920	19090	19080	19090	19080	400
392	20230627	142000	4173146780	19070	19070	19090	19070	1122
393	20230627	141900	4151740760	19070	19090	19090	19070	682
394	20230627	141800	4138728740	19080	19080	19100	19080	790
395	20230627	141700	4123649880	19080	19090	19090	19080	6050
396	20230627	141600	4008203480	19090	19100	19100	19090	796
397	20230627	141500	3993000090	19100	19120	19120	19100	3340
398	20230627	141400	3929194180	19120	19120	19130	19120	51
399	20230627	141300	3928218850	19130	19130	19130	19130	95
400	20230627	141200	3926401500	19120	19120	19120	19120	60
401	20230627	141100	3925254300	19120	19130	19130	19120	186
402	20230627	141000	3921697930	19130	19130	19130	19130	5
403	20230627	140900	3921602280	19120	19140	19140	19120	338
404	20230627	140800	3915138870	19130	19130	19130	19130	18
405	20230627	140700	3914794530	19140	19160	19160	19140	4
406	20230627	140600	3914717920	19130	19130	19130	19130	0
407	20230627	140500	3914717920	19130	19140	19140	19130	197
408	20230627	140400	3910949300	19120	19150	19150	19120	2334
409	20230627	140300	3866302680	19140	19150	19170	19140	554
410	20230627	140200	3855699010	19170	19150	19170	19150	1556
411	20230627	140100	3825901530	19150	19160	19160	19150	500
412	20230627	140000	3816321940	19160	19170	19170	19160	688
413	20230627	135900	3803139820	19170	19170	19170	19160	16
414	20230627	135800	3802833130	19170	19170	19170	19170	1
415	20230627	135700	3802813960	19170	19170	19170	19160	256
416	20230627	135600	3797907440	19170	19170	19170	19170	126
417	20230627	135500	3795492020	19170	19180	19180	19170	70
418	20230627	135400	3794149810	19180	19170	19180	19160	883
419	20230627	135300	3777220990	19170	19170	19170	19160	191
420	20230627	135200	3773560120	19170	19160	19170	19160	180
421	20230627	135100	3770110820	19170	19180	19180	19170	517
422	20230627	135000	3760199800	19170	19170	19170	19170	24
423	20230627	134900	3759739720	19170	19200	19200	19170	1743
424	20230627	134800	3726280190	19200	19210	19210	19200	46
425	20230627	134700	3725396940	19210	19210	19210	19210	35
426	20230627	134600	3724724590	19210	19200	19210	19200	751
427	20230627	134500	3710303880	19200	19200	19210	19200	738
428	20230627	134400	3696134220	19200	19200	19200	19200	330
429	20230627	134300	3689798220	19210	19210	19210	19210	10
430	20230627	134200	3689606120	19210	19200	19210	19200	48
431	20230627	134100	3688684160	19200	19200	19210	19200	528
432	20230627	134000	3678543850	19210	19200	19210	19200	28
433	20230627	133900	3678006070	19210	19210	19210	19210	171
434	20230627	133800	3674721160	19210	19210	19210	19200	949
435	20230627	133700	3656491470	19210	19210	19210	19210	1
436	20230627	133600	3656472260	19210	19210	19210	19210	68
437	20230627	133500	3655165980	19210	19210	19210	19200	521
438	20230627	133400	3645157670	19210	19220	19220	19210	17
439	20230627	133300	3644831000	19220	19220	19220	19220	155
440	20230627	133200	3641851900	19220	19210	19220	19210	1050
441	20230627	133100	3621679110	19210	19200	19210	19200	377
442	20230627	133000	3614440650	19190	19200	19210	19190	607
443	20230627	132900	3602781430	19190	19200	19200	19190	17
444	20230627	132800	3602455170	19190	19190	19190	19190	148
445	20230627	132700	3599615050	19190	19180	19190	19180	14
446	20230627	132600	3599346430	19190	19190	19190	19190	2
447	20230627	132500	3599308050	19200	19200	19200	19200	6
448	20230627	132400	3599192850	19180	19200	19200	19180	82
449	20230627	132300	3597619550	19180	19190	19190	19180	200
450	20230627	132200	3593782510	19190	19190	19190	19180	97
451	20230627	132100	3591921940	19190	19190	19190	19180	50
452	20230627	132000	3590962450	19190	19190	19190	19190	5
453	20230627	131900	3590866500	19180	19180	19180	19180	60
454	20230627	131800	3589715700	19180	19190	19190	19180	44
455	20230627	131700	3588871760	19200	19200	19200	19200	22
456	20230627	131600	3588449360	19190	19190	19190	19190	85
457	20230627	131500	3586818210	19180	19170	19180	19170	326
458	20230627	131400	3580567150	19170	19170	19180	19170	118
459	20230627	131300	3578305070	19170	19170	19170	19170	0
460	20230627	131200	3578305070	19170	19180	19180	19170	188
461	20230627	131100	3574700460	19180	19190	19190	19180	78
462	20230627	131000	3573204340	19190	19190	19190	19190	23
463	20230627	130900	3572762970	19170	19190	19190	19170	624
464	20230627	130800	3560799340	19190	19190	19190	19190	133
465	20230627	130700	3558247070	19190	19180	19190	19180	61
466	20230627	130600	3557077080	19190	19190	19190	19190	34
467	20230627	130500	3556424620	19190	19200	19200	19190	114
468	20230627	130400	3554236930	19200	19190	19200	19190	79
469	20230627	130300	3552720450	19190	19200	19200	19190	1149
470	20230627	130200	3530660250	19200	19210	19210	19200	40
471	20230627	130100	3529891950	19210	19210	19210	19210	155
472	20230627	130000	3526914400	19200	19210	19220	19200	221
473	20230627	125900	3522669010	19210	19210	19210	19210	1100
474	20230627	125800	3501538010	19210	19210	19210	19210	305
475	20230627	125700	3495678960	19210	19220	19220	19210	290
476	20230627	125600	3490108030	19220	19210	19220	19210	392
477	20230627	125500	3482577390	19210	19220	19220	19210	517
478	20230627	125400	3472645680	19220	19220	19220	19220	0
479	20230627	125300	3472645680	19220	19220	19220	19220	21
480	20230627	125200	3472242060	19210	19210	19210	19210	171
481	20230627	125100	3468957150	19210	19210	19210	19210	100
482	20230627	125000	3467036150	19200	19210	19210	19200	1265
483	20230627	124900	3442746600	19210	19210	19210	19210	207
484	20230627	124800	3438770130	19210	19210	19210	19210	301
485	20230627	124700	3432987920	19210	19200	19210	19200	730
486	20230627	124600	3418971870	19200	19180	19200	19180	308
487	20230627	124500	3413059720	19200	19200	19200	19200	7
488	20230627	124400	3412925320	19200	19180	19200	19180	148
489	20230627	124300	3410084340	19180	19190	19190	19180	452
490	20230627	124200	3401414860	19190	19190	19190	19190	151
491	20230627	124100	3398517170	19190	19190	19190	19190	350
492	20230627	124000	3391800670	19190	19180	19190	19180	240
493	20230627	123900	3387195120	19180	19190	19190	19180	363
494	20230627	123800	3380229750	19190	19200	19200	19190	140
495	20230627	123700	3377542830	19200	19190	19200	19190	557
496	20230627	123600	3366849030	19190	19180	19190	19180	247
497	20230627	123500	3362109300	19180	19180	19190	19180	48
498	20230627	123400	3361188560	19180	19190	19190	19180	128
499	20230627	123300	3358733250	19190	19190	19190	19190	170
500	20230627	123200	3355470950	19190	19190	19190	19190	77
501	20230627	123100	3353993320	19190	19200	19200	19190	1576
502	20230627	123000	3323744670	19200	19200	19200	19200	1
503	20230627	122900	3323725470	19200	19190	19200	19190	352
504	20230627	122800	3316970430	19200	19200	19200	19200	14
505	20230627	122700	3316701630	19200	19200	19200	19190	926
506	20230627	122600	3298922960	19200	19200	19200	19200	34
507	20230627	122500	3298270160	19200	19210	19210	19200	75
508	20230627	122400	3296830110	19200	19200	19200	19200	429
509	20230627	122300	3288593310	19200	19200	19200	19200	30
510	20230627	122200	3288017310	19210	19210	19210	19210	2
511	20230627	122100	3287978890	19200	19210	19210	19200	61
512	20230627	122000	3286807680	19210	19200	19210	19200	489
513	20230627	121900	3277418850	19200	19210	19210	19200	29
514	20230627	121800	3276861960	19200	19200	19200	19200	70
515	20230627	121700	3275517960	19210	19210	19210	19210	10
516	20230627	121600	3275325860	19210	19200	19210	19200	110
517	20230627	121500	3273213760	19210	19210	19210	19210	31
518	20230627	121400	3272618250	19210	19210	19210	19200	392
519	20230627	121300	3265089530	19210	19220	19220	19210	10
520	20230627	121200	3264897400	19210	19210	19210	19210	0
521	20230627	121100	3264897400	19210	19220	19220	19210	2
522	20230627	121000	3264858970	19200	19200	19200	19200	0
523	20230627	120900	3264858970	19200	19220	19220	19200	228
524	20230627	120800	3260479940	19230	19230	19230	19230	12
525	20230627	120700	3260249180	19230	19210	19230	19210	32
526	20230627	120600	3259634020	19210	19230	19230	19210	318
527	20230627	120500	3253520880	19230	19220	19230	19220	72
528	20230627	120400	3252137030	19220	19230	19230	19210	108
529	20230627	120300	3250061310	19230	19240	19240	19230	209
530	20230627	120200	3246041710	19250	19250	19250	19250	105
531	20230627	120100	3244020460	19250	19250	19250	19250	0
532	20230627	120000	3244020460	19250	19250	19250	19250	1
533	20230627	115900	3244001210	19250	19240	19250	19240	179
534	20230627	115800	3240556990	19240	19240	19250	19240	114
535	20230627	115700	3238363120	19240	19250	19250	19230	75
536	20230627	115600	3236919960	19250	19240	19250	19240	1085
537	20230627	115500	3216034310	19220	19220	19220	19220	0
538	20230627	115400	3216034310	19220	19210	19220	19210	747
539	20230627	115300	3201682340	19210	19210	19210	19210	211
540	20230627	115200	3197629030	19210	19210	19210	19210	286
541	20230627	115100	3192134970	19200	19200	19210	19200	87
542	20230627	115000	3190464370	19200	19200	19200	19200	84
543	20230627	114900	3188851570	19200	19200	19210	19200	38
544	20230627	114800	3188121890	19200	19190	19200	19190	1042
545	20230627	114700	3168120510	19190	19190	19190	19190	120
546	20230627	114600	3165817710	19200	19200	19200	19200	24
547	20230627	114500	3165356910	19190	19190	19190	19190	4
548	20230627	114400	3165280150	19190	19200	19200	19190	438
549	20230627	114300	3156871580	19200	19200	19200	19190	157
550	20230627	114200	3153857790	19200	19190	19200	19190	54
551	20230627	114100	3152821520	19190	19200	19200	19190	53
552	20230627	114000	3151804400	19200	19200	19200	19200	2
553	20230627	113900	3151766000	19210	19190	19210	19190	393
554	20230627	113800	3144218970	19200	19200	19200	19190	754
555	20230627	113700	3129743180	19210	19210	19210	19210	59
556	20230627	113600	3128609790	19210	19220	19220	19210	434
557	20230627	113500	3120271980	19220	19240	19240	19220	435
558	20230627	113400	3111905680	19240	19240	19240	19240	964
559	20230627	113300	3093358320	19240	19250	19250	19240	405
560	20230627	113200	3085564870	19250	19240	19250	19240	121
561	20230627	113100	3083236300	19240	19230	19240	19230	509
562	20230627	113000	3073447980	19230	19230	19230	19230	464
563	20230627	112900	3064525260	19230	19230	19240	19230	1015
564	20230627	112800	3045006780	19220	19230	19230	19220	2191
565	20230627	112700	3002889430	19240	19240	19240	19230	1485
566	20230627	112600	2974328510	19240	19250	19250	19240	191
567	20230627	112500	2970651770	19260	19240	19260	19240	77
568	20230627	112400	2969169380	19260	19250	19260	19250	2474
569	20230627	112300	2921544870	19250	19240	19250	19240	98
570	20230627	112200	2919659010	19240	19240	19240	19230	328
571	20230627	112100	2913349460	19240	19230	19240	19230	277
572	20230627	112000	2908021930	19230	19230	19230	19230	229
573	20230627	111900	2903618260	19220	19220	19230	19220	213
574	20230627	111800	2899524010	19220	19220	19220	19220	1078
575	20230627	111700	2878804850	19220	19220	19230	19220	782
576	20230627	111600	2863773710	19230	19230	19230	19220	18
577	20230627	111500	2863427690	19230	19230	19230	19230	76
578	20230627	111400	2861966210	19230	19230	19230	19230	200
579	20230627	111300	2858120210	19230	19230	19230	19230	32
580	20230627	111200	2857504850	19230	19250	19250	19230	501
581	20230627	111100	2847863740	19250	19250	19250	19240	67
582	20230627	111000	2846574340	19250	19250	19250	19250	150
583	20230627	110900	2843686840	19250	19250	19250	19240	327
584	20230627	110800	2837392690	19250	19240	19250	19240	52
585	20230627	110700	2836391790	19240	19230	19240	19230	425
586	20230627	110600	2828217320	19230	19220	19230	19220	165
587	20230627	110500	2825045370	19220	19240	19240	19220	104
588	20230627	110400	2823045440	19240	19240	19240	19240	11
589	20230627	110300	2822833800	19240	19240	19240	19240	27
590	20230627	110200	2822314320	19240	19240	19240	19240	18
591	20230627	110100	2821968000	19250	19200	19250	19200	280
592	20230627	110000	2816578570	19200	19210	19250	19200	1051
593	20230627	105900	2796373670	19200	19200	19200	19190	276
594	20230627	105800	2791076220	19200	19190	19200	19190	63
595	20230627	105700	2789867220	19190	19200	19200	19190	34
596	20230627	105600	2789214700	19190	19190	19190	19180	1218
597	20230627	105500	2765842730	19190	19180	19190	19180	407
598	20230627	105400	2758034170	19180	19190	19190	19180	992
599	20230627	105300	2739007470	19180	19200	19200	19180	2772
600	20230627	105200	2685787670	19210	19210	19210	19210	81
601	20230627	105100	2684231660	19200	19200	19210	19200	413
602	20230627	105000	2676301860	19210	19240	19240	19210	217
603	20230627	104900	2672131600	19240	19240	19240	19240	3
604	20230627	104800	2672073880	19240	19210	19240	19210	90
605	20230627	104700	2670344800	19200	19200	19210	19200	414
606	20230627	104600	2662395880	19210	19230	19230	19210	592
607	20230627	104500	2651017260	19230	19240	19240	19230	10
608	20230627	104400	2650824870	19240	19170	19240	19170	82
609	20230627	104300	2649251820	19150	19190	19210	19150	559
610	20230627	104200	2638538050	19200	19220	19220	19150	1152
611	20230627	104100	2616434780	19210	19320	19320	19210	6828
612	20230627	104000	2484804890	19320	19340	19340	19310	2496
613	20230627	103900	2436558920	19340	19330	19350	19320	5556
614	20230627	103800	2329129000	19340	19320	19350	19320	4449
615	20230627	103700	2243095700	19330	19300	19340	19260	3248
616	20230627	103600	2180380790	19290	19360	19370	19220	4780
617	20230627	103500	2088299690	19270	19340	19420	19260	9766
618	20230627	103400	1899141470	19340	19140	19340	19140	7090
619	20230627	103300	1762660090	19110	19100	19140	19100	2275
620	20230627	103200	1719135540	19130	19080	19130	19080	3130
621	20230627	103100	1659374280	19080	19080	19090	19070	914
622	20230627	103000	1641935130	19080	19100	19100	19080	3001
623	20230627	102900	1584661210	19100	19120	19120	19100	5084
624	20230627	102800	1487537650	19110	19110	19120	19110	293
625	20230627	102700	1481938410	19100	19110	19110	19100	806
626	20230627	102600	1466538380	19110	19120	19120	19110	644
627	20230627	102500	1454227420	19120	19130	19130	19120	256
628	20230627	102400	1449332140	19130	19130	19130	19120	342
629	20230627	102300	1442790210	19130	19140	19140	19130	121
630	20230627	102200	1440474870	19130	19140	19140	19130	105
631	20230627	102100	1438465670	19130	19130	19140	19130	134
632	20230627	102000	1435902120	19130	19130	19130	19120	285
633	20230627	101900	1430451220	19130	19170	19170	19130	46
634	20230627	101800	1429570790	19170	19160	19170	19120	227
635	20230627	101700	1425229540	19120	19180	19180	19120	612
636	20230627	101600	1413515010	19180	19150	19180	19150	314
637	20230627	101500	1407496090	19150	19150	19150	19150	151
638	20230627	101400	1404604440	19150	19150	19150	19150	294
639	20230627	101300	1398974340	19150	19130	19180	19130	550
640	20230627	101200	1388443370	19120	19140	19140	19120	357
641	20230627	101100	1381614060	19140	19140	19140	19140	30
642	20230627	101000	1381039860	19120	19120	19120	19120	20
643	20230627	100900	1380657460	19110	19130	19140	19110	632
644	20230627	100800	1368573320	19130	19130	19140	19130	72
645	20230627	100700	1367195950	19140	19140	19140	19140	17
646	20230627	100600	1366870570	19140	19120	19140	19120	430
647	20230627	100500	1358646770	19120	19120	19120	19120	501
648	20230627	100400	1349067650	19120	19120	19150	19120	550
649	20230627	100300	1338551620	19120	19120	19120	19110	108
650	20230627	100200	1336487510	19120	19120	19120	19120	122
651	20230627	100100	1334154870	19110	19110	19120	19110	285
652	20230627	100000	1328708420	19110	19120	19120	19110	31
653	20230627	095900	1328116000	19110	19120	19120	19100	675
654	20230627	095800	1315216630	19110	19100	19110	19100	963
655	20230627	095700	1296814890	19100	19110	19110	19100	232
656	20230627	095600	1292382470	19110	19100	19110	19100	395
657	20230627	095500	1284836480	19110	19120	19120	19100	1718
658	20230627	095400	1252010810	19120	19130	19130	19120	856
659	20230627	095300	1235640130	19130	19130	19140	19130	380
660	20230627	095200	1228370430	19130	19130	19130	19130	114
661	20230627	095100	1226189610	19120	19120	19130	19120	156
662	20230627	095000	1223205880	19120	19120	19120	19120	113
663	20230627	094900	1221045320	19120	19120	19130	19120	919
664	20230627	094800	1203474030	19130	19130	19130	19130	569
665	20230627	094700	1192589060	19130	19130	19140	19130	113
666	20230627	094600	1190427250	19130	19140	19140	19130	106
667	20230627	094500	1188399150	19140	19130	19140	19130	200
668	20230627	094400	1184571570	19130	19140	19140	19130	47
669	20230627	094300	1183672340	19140	19150	19150	19130	401
670	20230627	094200	1175999150	19140	19150	19150	19140	1408
671	20230627	094100	1149045330	19150	19170	19170	19150	609
672	20230627	094000	1137379800	19170	19180	19180	19170	193
673	20230627	093900	1133679960	19180	19170	19180	19170	427
674	20230627	093800	1125494290	19170	19170	19170	19150	995
675	20230627	093700	1106434650	19170	19170	19170	19160	326
676	20230627	093600	1100187230	19170	19180	19180	19170	252
677	20230627	093500	1095355860	19190	19170	19190	19160	758
678	20230627	093400	1080819480	19170	19170	19180	19170	97
679	20230627	093300	1078959980	19170	19160	19170	19150	211
680	20230627	093200	1074918300	19160	19150	19160	19150	290
681	20230627	093100	1069362890	19150	19160	19160	19150	558
682	20230627	093000	1058675570	19170	19180	19180	19170	184
683	20230627	092900	1055146960	19180	19140	19180	19140	371
684	20230627	092800	1048040010	19150	19140	19150	19140	852
685	20230627	092700	1031732630	19130	19140	19140	19130	3324
686	20230627	092600	968129140	19150	19140	19150	19130	264
687	20230627	092500	963076020	19140	19100	19140	19100	1057
688	20230627	092400	942877310	19100	19100	19120	19090	3459
689	20230627	092300	876791310	19100	19120	19120	19100	1281
690	20230627	092200	852318930	19120	19120	19120	19100	352
691	20230627	092100	845592350	19120	19120	19120	19110	2209
692	20230627	092000	803367720	19120	19140	19140	19120	1374
693	20230627	091900	777082170	19140	19160	19160	19140	632
694	20230627	091800	764984880	19140	19130	19150	19120	2019
695	20230627	091700	726348010	19140	19170	19170	19140	1547
696	20230627	091600	696725390	19170	19190	19190	19160	809
697	20230627	091500	681217060	19200	19200	19210	19190	946
698	20230627	091400	663058530	19200	19190	19200	19190	581
699	20230627	091300	651903340	19190	19250	19250	19190	417
700	20230627	091200	643895510	19210	19210	19250	19210	535
701	20230627	091100	633598080	19210	19190	19210	19170	1764
702	20230627	091000	599730020	19190	19090	19190	19080	1956
703	20230627	090900	562330570	19090	19090	19090	19080	1423
704	20230627	090800	535170700	19090	19100	19110	19090	1143
705	20230627	090700	513339710	19110	19130	19130	19100	1389
706	20230627	090600	486792930	19130	19150	19150	19120	4180
707	20230627	090500	406808610	19150	19170	19180	19150	2377
708	20230627	090400	361259250	19170	19250	19250	19170	4153
709	20230627	090300	281476400	19280	19250	19280	19240	1107
710	20230627	090200	260165760	19240	19210	19240	19210	613
711	20230627	090100	248380470	19200	19140	19240	19140	1935
712	20230627	090000	211246940	19150	19100	19150	19080	10752