KissMeData/091580/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	194200	2940355780	18520	18520	18520	18520	3192
3	20230629	194100	2940355780	18520	18520	18520	18520	0
4	20230629	194000	2940355780	18520	18520	18520	18520	0
5	20230629	193900	2940355780	18520	18520	18520	18520	0
6	20230629	193800	2940355780	18520	18520	18520	18520	0
7	20230629	193700	2940355780	18520	18520	18520	18520	0
8	20230629	193600	2940355780	18520	18520	18520	18520	0
9	20230629	193500	2940355780	18520	18520	18520	18520	0
10	20230629	193400	2940355780	18520	18520	18520	18520	0
11	20230629	193300	2940355780	18520	18520	18520	18520	0
12	20230629	193200	2940355780	18520	18520	18520	18520	0
13	20230629	193100	2940355780	18520	18520	18520	18520	0
14	20230629	193000	2940355780	18520	18520	18520	18520	0
15	20230629	192900	2940355780	18520	18520	18520	18520	0
16	20230629	192800	2940355780	18520	18520	18520	18520	0
17	20230629	192700	2940355780	18520	18520	18520	18520	0
18	20230629	192600	2940355780	18520	18520	18520	18520	0
19	20230629	192500	2940355780	18520	18520	18520	18520	0
20	20230629	192400	2940355780	18520	18520	18520	18520	0
21	20230629	192300	2940355780	18520	18520	18520	18520	0
22	20230629	192200	2940355780	18520	18520	18520	18520	0
23	20230629	192100	2940355780	18520	18520	18520	18520	0
24	20230629	192000	2940355780	18520	18520	18520	18520	0
25	20230629	191900	2940355780	18520	18520	18520	18520	0
26	20230629	191800	2940355780	18520	18520	18520	18520	0
27	20230629	191700	2940355780	18520	18520	18520	18520	0
28	20230629	191600	2940355780	18520	18520	18520	18520	0
29	20230629	191500	2940355780	18520	18520	18520	18520	0
30	20230629	191400	2940355780	18520	18520	18520	18520	0
31	20230629	191300	2940355780	18520	18520	18520	18520	0
32	20230629	191200	2940355780	18520	18520	18520	18520	3192
33	20230629	191100	2940355780	18520	18520	18520	18520	0
34	20230629	191000	2940355780	18520	18520	18520	18520	0
35	20230629	190900	2940355780	18520	18520	18520	18520	0
36	20230629	190800	2940355780	18520	18520	18520	18520	0
37	20230629	190700	2940355780	18520	18520	18520	18520	0
38	20230629	190600	2940355780	18520	18520	18520	18520	0
39	20230629	190500	2940355780	18520	18520	18520	18520	0
40	20230629	190400	2940355780	18520	18520	18520	18520	0
41	20230629	190300	2940355780	18520	18520	18520	18520	0
42	20230629	190200	2940355780	18520	18520	18520	18520	0
43	20230629	190100	2940355780	18520	18520	18520	18520	0
44	20230629	190000	2940355780	18520	18520	18520	18520	0
45	20230629	185900	2940355780	18520	18520	18520	18520	0
46	20230629	185800	2940355780	18520	18520	18520	18520	0
47	20230629	185700	2940355780	18520	18520	18520	18520	0
48	20230629	185600	2940355780	18520	18520	18520	18520	0
49	20230629	185500	2940355780	18520	18520	18520	18520	0
50	20230629	185400	2940355780	18520	18520	18520	18520	0
51	20230629	185300	2940355780	18520	18520	18520	18520	0
52	20230629	185200	2940355780	18520	18520	18520	18520	0
53	20230629	185100	2940355780	18520	18520	18520	18520	0
54	20230629	185000	2940355780	18520	18520	18520	18520	0
55	20230629	184900	2940355780	18520	18520	18520	18520	0
56	20230629	184800	2940355780	18520	18520	18520	18520	0
57	20230629	184700	2940355780	18520	18520	18520	18520	0
58	20230629	184600	2940355780	18520	18520	18520	18520	0
59	20230629	184500	2940355780	18520	18520	18520	18520	0
60	20230629	184400	2940355780	18520	18520	18520	18520	0
61	20230629	184300	2940355780	18520	18520	18520	18520	0
62	20230629	184200	2940355780	18520	18520	18520	18520	3192
63	20230629	184100	2940355780	18520	18520	18520	18520	0
64	20230629	184000	2940355780	18520	18520	18520	18520	0
65	20230629	183900	2940355780	18520	18520	18520	18520	0
66	20230629	183800	2940355780	18520	18520	18520	18520	0
67	20230629	183700	2940355780	18520	18520	18520	18520	0
68	20230629	183600	2940355780	18520	18520	18520	18520	0
69	20230629	183500	2940355780	18520	18520	18520	18520	0
70	20230629	183400	2940355780	18520	18520	18520	18520	0
71	20230629	183300	2940355780	18520	18520	18520	18520	0
72	20230629	183200	2940355780	18520	18520	18520	18520	0
73	20230629	183100	2940355780	18520	18520	18520	18520	0
74	20230629	183000	2940355780	18520	18520	18520	18520	0
75	20230629	182900	2940355780	18520	18520	18520	18520	0
76	20230629	182800	2940355780	18520	18520	18520	18520	0
77	20230629	182700	2940355780	18520	18520	18520	18520	0
78	20230629	182600	2940355780	18520	18520	18520	18520	0
79	20230629	182500	2940355780	18520	18520	18520	18520	0
80	20230629	182400	2940355780	18520	18520	18520	18520	0
81	20230629	182300	2940355780	18520	18520	18520	18520	0
82	20230629	182200	2940355780	18520	18520	18520	18520	0
83	20230629	182100	2940355780	18520	18520	18520	18520	0
84	20230629	182000	2940355780	18520	18520	18520	18520	0
85	20230629	181900	2940355780	18520	18520	18520	18520	0
86	20230629	181800	2940355780	18520	18520	18520	18520	0
87	20230629	181700	2940355780	18520	18520	18520	18520	0
88	20230629	181600	2940355780	18520	18520	18520	18520	0
89	20230629	181500	2940355780	18520	18520	18520	18520	0
90	20230629	181400	2940355780	18520	18520	18520	18520	0
91	20230629	181300	2940355780	18520	18520	18520	18520	0
92	20230629	181200	2940355780	18520	18520	18520	18520	3192
93	20230629	181100	2940355780	18520	18520	18520	18520	0
94	20230629	181000	2940355780	18520	18520	18520	18520	0
95	20230629	180900	2940355780	18520	18520	18520	18520	0
96	20230629	180800	2940355780	18520	18520	18520	18520	0
97	20230629	180700	2940355780	18520	18520	18520	18520	0
98	20230629	180600	2940355780	18520	18520	18520	18520	0
99	20230629	180500	2940355780	18520	18520	18520	18520	0
100	20230629	180400	2940355780	18520	18520	18520	18520	0
101	20230629	180300	2940355780	18520	18520	18520	18520	0
102	20230629	180200	2940355780	18520	18520	18520	18520	0
103	20230629	180100	2940355780	18520	18520	18520	18520	0
104	20230629	180000	2940355780	18520	18520	18520	18520	0
105	20230629	175900	2940355780	18520	18520	18520	18520	0
106	20230629	175800	2940355780	18520	18520	18520	18520	0
107	20230629	175700	2940355780	18520	18520	18520	18520	0
108	20230629	175600	2940355780	18520	18520	18520	18520	0
109	20230629	175500	2940355780	18520	18520	18520	18520	0
110	20230629	175400	2940355780	18520	18520	18520	18520	0
111	20230629	175300	2940355780	18520	18520	18520	18520	0
112	20230629	175200	2940355780	18520	18520	18520	18520	0
113	20230629	175100	2940355780	18520	18520	18520	18520	0
114	20230629	175000	2940355780	18520	18520	18520	18520	0
115	20230629	174900	2940355780	18520	18520	18520	18520	0
116	20230629	174800	2940355780	18520	18520	18520	18520	0
117	20230629	174700	2940355780	18520	18520	18520	18520	0
118	20230629	174600	2940355780	18520	18520	18520	18520	0
119	20230629	174500	2940355780	18520	18520	18520	18520	0
120	20230629	174400	2940355780	18520	18520	18520	18520	0
121	20230629	174300	2940355780	18520	18520	18520	18520	0
122	20230629	174200	2940355780	18520	18520	18520	18520	3192
123	20230629	174100	2940355780	18520	18520	18520	18520	0
124	20230629	174000	2940355780	18520	18520	18520	18520	0
125	20230629	173900	2940355780	18520	18520	18520	18520	0
126	20230629	173800	2940355780	18520	18520	18520	18520	0
127	20230629	173700	2940355780	18520	18520	18520	18520	0
128	20230629	173600	2940355780	18520	18520	18520	18520	0
129	20230629	173500	2940355780	18520	18520	18520	18520	0
130	20230629	173400	2940355780	18520	18520	18520	18520	0
131	20230629	173300	2940355780	18520	18520	18520	18520	0
132	20230629	173200	2940355780	18520	18520	18520	18520	0
133	20230629	173100	2940355780	18520	18520	18520	18520	0
134	20230629	173000	2940355780	18520	18520	18520	18520	0
135	20230629	172900	2940355780	18520	18520	18520	18520	0
136	20230629	172800	2940355780	18520	18520	18520	18520	0
137	20230629	172700	2940355780	18520	18520	18520	18520	0
138	20230629	172600	2940355780	18520	18520	18520	18520	0
139	20230629	172500	2940355780	18520	18520	18520	18520	0
140	20230629	172400	2940355780	18520	18520	18520	18520	0
141	20230629	172300	2940355780	18520	18520	18520	18520	0
142	20230629	172200	2940355780	18520	18520	18520	18520	0
143	20230629	172100	2940355780	18520	18520	18520	18520	0
144	20230629	172000	2940355780	18520	18520	18520	18520	0
145	20230629	171900	2940355780	18520	18520	18520	18520	0
146	20230629	171800	2940355780	18520	18520	18520	18520	0
147	20230629	171700	2940355780	18520	18520	18520	18520	0
148	20230629	171600	2940355780	18520	18520	18520	18520	0
149	20230629	171500	2940355780	18520	18520	18520	18520	0
150	20230629	171400	2940355780	18520	18520	18520	18520	0
151	20230629	171300	2940355780	18520	18520	18520	18520	0
152	20230629	171200	2940355780	18520	18520	18520	18520	3192
153	20230629	171100	2940355780	18520	18520	18520	18520	0
154	20230629	171000	2940355780	18520	18520	18520	18520	0
155	20230629	170900	2940355780	18520	18520	18520	18520	0
156	20230629	170800	2940355780	18520	18520	18520	18520	0
157	20230629	170700	2940355780	18520	18520	18520	18520	0
158	20230629	170600	2940355780	18520	18520	18520	18520	0
159	20230629	170500	2940355780	18520	18520	18520	18520	0
160	20230629	170400	2940355780	18520	18520	18520	18520	0
161	20230629	170300	2940355780	18520	18520	18520	18520	0
162	20230629	170200	2940355780	18520	18520	18520	18520	0
163	20230629	170100	2940355780	18520	18520	18520	18520	0
164	20230629	170000	2940355780	18520	18520	18520	18520	0
165	20230629	165900	2940355780	18520	18520	18520	18520	0
166	20230629	165800	2940355780	18520	18520	18520	18520	0
167	20230629	165700	2940355780	18520	18520	18520	18520	0
168	20230629	165600	2940355780	18520	18520	18520	18520	0
169	20230629	165500	2940355780	18520	18520	18520	18520	0
170	20230629	165400	2940355780	18520	18520	18520	18520	0
171	20230629	165300	2940355780	18520	18520	18520	18520	0
172	20230629	165200	2940355780	18520	18520	18520	18520	0
173	20230629	165100	2940355780	18520	18520	18520	18520	0
174	20230629	165000	2940355780	18520	18520	18520	18520	0
175	20230629	164900	2940355780	18520	18520	18520	18520	0
176	20230629	164800	2940355780	18520	18520	18520	18520	0
177	20230629	164700	2940355780	18520	18520	18520	18520	0
178	20230629	164600	2940355780	18520	18520	18520	18520	0
179	20230629	164500	2940355780	18520	18520	18520	18520	0
180	20230629	164400	2940355780	18520	18520	18520	18520	0
181	20230629	164300	2940355780	18520	18520	18520	18520	0
182	20230629	164200	2940355780	18520	18520	18520	18520	3192
183	20230629	164100	2940355780	18520	18520	18520	18520	0
184	20230629	164000	2940355780	18520	18520	18520	18520	0
185	20230629	163900	2940355780	18520	18520	18520	18520	0
186	20230629	163800	2940355780	18520	18520	18520	18520	0
187	20230629	163700	2940355780	18520	18520	18520	18520	0
188	20230629	163600	2940355780	18520	18520	18520	18520	0
189	20230629	163500	2940355780	18520	18520	18520	18520	0
190	20230629	163400	2940355780	18520	18520	18520	18520	0
191	20230629	163300	2940355780	18520	18520	18520	18520	0
192	20230629	163200	2940355780	18520	18520	18520	18520	0
193	20230629	163100	2940355780	18520	18520	18520	18520	0
194	20230629	163000	2940355780	18520	18520	18520	18520	0
195	20230629	162900	2940355780	18520	18520	18520	18520	0
196	20230629	162800	2940355780	18520	18520	18520	18520	0
197	20230629	162700	2940355780	18520	18520	18520	18520	0
198	20230629	162600	2940355780	18520	18520	18520	18520	0
199	20230629	162500	2940355780	18520	18520	18520	18520	0
200	20230629	162400	2940355780	18520	18520	18520	18520	0
201	20230629	162300	2940355780	18520	18520	18520	18520	0
202	20230629	162200	2940355780	18520	18520	18520	18520	0
203	20230629	162100	2940355780	18520	18520	18520	18520	0
204	20230629	162000	2940355780	18520	18520	18520	18520	0
205	20230629	161900	2940355780	18520	18520	18520	18520	0
206	20230629	161800	2940355780	18520	18520	18520	18520	0
207	20230629	161700	2940355780	18520	18520	18520	18520	0
208	20230629	161600	2940355780	18520	18520	18520	18520	0
209	20230629	161500	2940355780	18520	18520	18520	18520	0
210	20230629	161400	2940355780	18520	18520	18520	18520	0
211	20230629	161300	2940355780	18520	18520	18520	18520	0
212	20230629	161200	2940355780	18520	18520	18520	18520	3192
213	20230629	161100	2940355780	18520	18520	18520	18520	0
214	20230629	161000	2940355780	18520	18520	18520	18520	0
215	20230629	160900	2940355780	18520	18520	18520	18520	0
216	20230629	160800	2940355780	18520	18520	18520	18520	0
217	20230629	160700	2940355780	18520	18520	18520	18520	0
218	20230629	160600	2940355780	18520	18520	18520	18520	0
219	20230629	160500	2940355780	18520	18520	18520	18520	0
220	20230629	160400	2940355780	18520	18520	18520	18520	0
221	20230629	160300	2940355780	18520	18520	18520	18520	0
222	20230629	160200	2940355780	18520	18520	18520	18520	0
223	20230629	160100	2940355780	18520	18520	18520	18520	0
224	20230629	160000	2940355780	18520	18520	18520	18520	0
225	20230629	155900	2940355780	18520	18520	18520	18520	0
226	20230629	155800	2940355780	18520	18520	18520	18520	0
227	20230629	155700	2940355780	18520	18520	18520	18520	0
228	20230629	155600	2940355780	18520	18520	18520	18520	0
229	20230629	155500	2940355780	18520	18520	18520	18520	0
230	20230629	155400	2940355780	18520	18520	18520	18520	0
231	20230629	155300	2940355780	18520	18520	18520	18520	0
232	20230629	155200	2940355780	18520	18520	18520	18520	0
233	20230629	155100	2940355780	18520	18520	18520	18520	0
234	20230629	155000	2940355780	18520	18520	18520	18520	0
235	20230629	154900	2940355780	18520	18520	18520	18520	0
236	20230629	154800	2940355780	18520	18520	18520	18520	0
237	20230629	154700	2940355780	18520	18520	18520	18520	0
238	20230629	154600	2940355780	18520	18520	18520	18520	0
239	20230629	154500	2940355780	18520	18520	18520	18520	0
240	20230629	154400	2940355780	18520	18520	18520	18520	0
241	20230629	154300	2940355780	18520	18520	18520	18520	0
242	20230629	154200	2940355780	18520	18520	18520	18520	3192
243	20230629	154100	2940355780	18520	18520	18520	18520	0
244	20230629	154000	2940355780	18520	18520	18520	18520	0
245	20230629	153900	2940355780	18520	18520	18520	18520	0
246	20230629	153800	2940355780	18520	18520	18520	18520	0
247	20230629	153700	2940355780	18520	18520	18520	18520	0
248	20230629	153600	2940355780	18520	18520	18520	18520	0
249	20230629	153500	2940355780	18520	18520	18520	18520	0
250	20230629	153400	2940355780	18520	18520	18520	18520	0
251	20230629	153300	2940355780	18520	18520	18520	18520	0
252	20230629	153200	2940355780	18520	18520	18520	18520	0
253	20230629	153100	2940355780	18520	18520	18520	18520	0
254	20230629	153000	2940355780	18520	18520	18520	18520	3192
255	20230629	152900	2881239940	18520	18520	18520	18520	0
256	20230629	152800	2881239940	18520	18520	18520	18520	0
257	20230629	152700	2881239940	18520	18520	18520	18520	0
258	20230629	152600	2881239940	18520	18520	18520	18520	0
259	20230629	152500	2881239940	18520	18520	18520	18520	0
260	20230629	152400	2881239940	18520	18520	18520	18520	0
261	20230629	152300	2881239940	18520	18520	18520	18520	0
262	20230629	152200	2881239940	18520	18520	18520	18520	0
263	20230629	152100	2881239940	18520	18520	18520	18520	0
264	20230629	152000	2881239940	18520	18520	18520	18520	0
265	20230629	151900	2881239940	18520	18520	18520	18510	603
266	20230629	151800	2870075790	18520	18520	18520	18520	299
267	20230629	151700	2864538310	18520	18520	18520	18520	98
268	20230629	151600	2862723350	18520	18520	18520	18520	580
269	20230629	151500	2851981750	18520	18520	18520	18510	253
270	20230629	151400	2847298190	18520	18520	18520	18510	232
271	20230629	151300	2843003540	18520	18530	18530	18520	546
272	20230629	151200	2832891210	18530	18530	18530	18530	30
273	20230629	151100	2832335310	18530	18530	18530	18530	200
274	20230629	151000	2828629310	18530	18520	18530	18520	297
275	20230629	150900	2823125970	18520	18520	18520	18520	69
276	20230629	150800	2821848090	18520	18520	18520	18520	15
277	20230629	150700	2821570290	18520	18520	18520	18520	150
278	20230629	150600	2818792290	18530	18510	18530	18510	150
279	20230629	150500	2816014670	18510	18510	18510	18510	410
280	20230629	150400	2808425570	18510	18510	18510	18500	245
281	20230629	150300	2803891620	18510	18510	18510	18510	666
282	20230629	150200	2791563960	18500	18510	18510	18500	2087
283	20230629	150100	2752948820	18510	18510	18510	18510	300
284	20230629	150000	2747395820	18510	18550	18550	18510	102
285	20230629	145900	2745507100	18550	18560	18560	18500	1316
286	20230629	145800	2721157190	18510	18560	18560	18510	1542
287	20230629	145700	2692578040	18570	18570	18570	18570	220
288	20230629	145600	2688492640	18560	18560	18560	18560	160
289	20230629	145500	2685523040	18560	18570	18570	18560	378
290	20230629	145400	2678505860	18570	18560	18570	18560	139
291	20230629	145300	2675925970	18560	18550	18560	18550	84
292	20230629	145200	2674367610	18550	18550	18550	18550	70
293	20230629	145100	2673069110	18550	18550	18550	18550	70
294	20230629	145000	2671770610	18550	18550	18550	18540	191
295	20230629	144900	2668227610	18530	18540	18540	18520	1547
296	20230629	144800	2639562360	18540	18550	18550	18540	56
297	20230629	144700	2638524100	18550	18530	18550	18530	227
298	20230629	144600	2634317480	18530	18550	18550	18530	24
299	20230629	144500	2633872510	18530	18530	18540	18530	189
300	20230629	144400	2630369290	18530	18530	18530	18530	100
301	20230629	144300	2628516290	18530	18530	18530	18530	92
302	20230629	144200	2626811530	18530	18530	18530	18530	0
303	20230629	144100	2626811530	18530	18550	18550	18530	117
304	20230629	144000	2624642630	18550	18550	18550	18550	119
305	20230629	143900	2622435180	18560	18570	18570	18560	465
306	20230629	143800	2613804650	18560	18560	18570	18560	118
307	20230629	143700	2611614560	18560	18570	18570	18560	7
308	20230629	143600	2611484630	18570	18570	18570	18570	1
309	20230629	143500	2611466060	18550	18570	18570	18550	337
310	20230629	143400	2605211870	18570	18580	18580	18570	424
311	20230629	143300	2597338060	18580	18580	18580	18570	309
312	20230629	143200	2591599740	18580	18580	18580	18580	50
313	20230629	143100	2590670740	18580	18580	18580	18570	47
314	20230629	143000	2589797730	18570	18550	18570	18550	42
315	20230629	142900	2589017850	18550	18570	18570	18550	216
316	20230629	142800	2585009990	18580	18580	18580	18570	406
317	20230629	142700	2577470510	18570	18580	18580	18570	307
318	20230629	142600	2571769500	18570	18580	18580	18570	200
319	20230629	142500	2568055480	18590	18590	18590	18590	2
320	20230629	142400	2568018300	18570	18590	18590	18570	775
321	20230629	142300	2553622020	18590	18580	18590	18580	208
322	20230629	142200	2549757260	18570	18570	18570	18570	232
323	20230629	142100	2545449020	18570	18570	18570	18570	0
324	20230629	142000	2545449020	18570	18570	18570	18570	30
325	20230629	141900	2544891920	18570	18560	18570	18550	52
326	20230629	141800	2543927170	18570	18560	18570	18560	181
327	20230629	141700	2540566700	18580	18580	18580	18580	1
328	20230629	141600	2540548120	18560	18560	18560	18560	5
329	20230629	141500	2540455320	18570	18570	18570	18570	15
330	20230629	141400	2540176770	18570	18570	18570	18570	10
331	20230629	141300	2539991070	18580	18570	18580	18570	161
332	20230629	141200	2537000090	18580	18550	18580	18550	176
333	20230629	141100	2533734760	18550	18540	18550	18540	3041
334	20230629	141000	2477324260	18540	18540	18540	18540	196
335	20230629	140900	2473690420	18540	18540	18540	18540	5
336	20230629	140800	2473597720	18530	18530	18530	18530	448
337	20230629	140700	2465296280	18530	18530	18530	18530	91
338	20230629	140600	2463610050	18530	18540	18540	18530	20
339	20230629	140500	2463239300	18540	18540	18540	18540	28
340	20230629	140400	2462720180	18530	18530	18530	18530	140
341	20230629	140300	2460125980	18530	18530	18530	18530	311
342	20230629	140200	2454363150	18540	18520	18540	18520	1234
343	20230629	140100	2431502850	18520	18510	18520	18510	37
344	20230629	140000	2430817810	18510	18520	18520	18510	130
345	20230629	135900	2428410310	18520	18510	18520	18510	613
346	20230629	135800	2417063480	18510	18510	18510	18510	145
347	20230629	135700	2414379530	18510	18510	18510	18510	50
348	20230629	135600	2413454030	18510	18510	18510	18510	121
349	20230629	135500	2411214320	18510	18510	18510	18510	650
350	20230629	135400	2399182820	18510	18520	18520	18510	422
351	20230629	135300	2391371580	18510	18510	18510	18510	103
352	20230629	135200	2389465050	18510	18510	18510	18510	409
353	20230629	135100	2381894460	18520	18520	18520	18520	14
354	20230629	135000	2381635180	18520	18520	18520	18520	35
355	20230629	134900	2380986980	18520	18510	18530	18510	893
356	20230629	134800	2364448970	18520	18520	18520	18510	215
357	20230629	134700	2360469260	18510	18530	18530	18510	20
358	20230629	134600	2360098920	18520	18520	18520	18520	699
359	20230629	134500	2347153440	18510	18520	18520	18510	31
360	20230629	134400	2346579580	18510	18510	18510	18510	88
361	20230629	134300	2344950700	18510	18510	18510	18510	75
362	20230629	134200	2343562450	18510	18510	18510	18510	15
363	20230629	134100	2343284800	18510	18510	18510	18510	25
364	20230629	134000	2342822050	18510	18510	18510	18510	270
365	20230629	133900	2337824350	18510	18520	18520	18510	56
366	20230629	133800	2336787780	18520	18520	18520	18510	112
367	20230629	133700	2334713790	18530	18510	18530	18510	3154
368	20230629	133600	2276306430	18510	18510	18510	18500	3124
369	20230629	133500	2218508610	18500	18510	18510	18500	3555
370	20230629	133400	2152717150	18510	18510	18510	18510	90
371	20230629	133300	2151051250	18510	18520	18520	18510	138
372	20230629	133200	2148495740	18520	18530	18530	18520	36
373	20230629	133100	2147829010	18520	18520	18520	18520	47
374	20230629	133000	2146958570	18520	18520	18520	18510	360
375	20230629	132900	2140293330	18520	18520	18520	18520	0
376	20230629	132800	2140293330	18520	18530	18530	18520	60
377	20230629	132700	2139182030	18510	18540	18540	18510	54
378	20230629	132600	2138181870	18540	18540	18540	18540	10
379	20230629	132500	2137996470	18540	18530	18540	18530	32
380	20230629	132400	2137403490	18530	18510	18530	18510	67
381	20230629	132300	2136163280	18510	18520	18520	18510	459
382	20230629	132200	2127663050	18540	18540	18540	18540	19
383	20230629	132100	2127310790	18540	18550	18550	18530	2129
384	20230629	132000	2087839110	18550	18560	18560	18550	311
385	20230629	131900	2082069250	18560	18560	18560	18560	235
386	20230629	131800	2077707650	18560	18570	18570	18560	174
387	20230629	131700	2074477510	18570	18580	18580	18570	242
388	20230629	131600	2069983200	18570	18570	18570	18570	400
389	20230629	131500	2062555200	18570	18570	18570	18570	53
390	20230629	131400	2061570990	18570	18570	18570	18570	114
391	20230629	131300	2059454010	18570	18570	18570	18570	56
392	20230629	131200	2058414090	18570	18570	18570	18570	13
393	20230629	131100	2058172680	18570	18570	18570	18570	2
394	20230629	131000	2058135540	18570	18570	18570	18570	6
395	20230629	130900	2058024120	18560	18560	18560	18560	103
396	20230629	130800	2056112440	18560	18550	18560	18550	121
397	20230629	130700	2053867820	18550	18560	18560	18550	294
398	20230629	130600	2048413420	18560	18580	18580	18560	490
399	20230629	130500	2039314540	18580	18580	18580	18570	17
400	20230629	130400	2038998740	18580	18580	18580	18580	50
401	20230629	130300	2038069740	18580	18580	18580	18580	209
402	20230629	130200	2034186520	18600	18590	18600	18580	89
403	20230629	130100	2032532860	18590	18590	18590	18580	212
404	20230629	130000	2028592080	18590	18590	18590	18590	12
405	20230629	125900	2028369000	18570	18570	18570	18570	510
406	20230629	125800	2018898300	18570	18570	18570	18570	151
407	20230629	125700	2016094230	18570	18570	18570	18570	8
408	20230629	125600	2015945670	18570	18570	18570	18570	3
409	20230629	125500	2015889960	18560	18560	18560	18560	1
410	20230629	125400	2015871400	18560	18570	18570	18560	55
411	20230629	125300	2014850570	18560	18570	18570	18560	64
412	20230629	125200	2013662690	18570	18570	18570	18560	405
413	20230629	125100	2006142080	18570	18570	18570	18570	1
414	20230629	125000	2006123510	18570	18570	18570	18570	1
415	20230629	124900	2006104940	18560	18560	18560	18560	27
416	20230629	124800	2005603820	18560	18570	18570	18560	33
417	20230629	124700	2004991040	18570	18550	18570	18550	56
418	20230629	124600	2003952220	18560	18560	18560	18560	5
419	20230629	124500	2003859420	18570	18570	18570	18570	0
420	20230629	124400	2003859420	18570	18570	18570	18570	11
421	20230629	124300	2003655150	18570	18550	18570	18550	123
422	20230629	124200	2001373430	18570	18570	18570	18550	4
423	20230629	124100	2001299190	18560	18560	18560	18560	5
424	20230629	124000	2001206390	18570	18570	18570	18570	6
425	20230629	123900	2001094970	18580	18580	18580	18580	1
426	20230629	123800	2001076390	18570	18570	18570	18570	14
427	20230629	123700	2000816410	18570	18580	18580	18570	2
428	20230629	123600	2000779260	18570	18570	18580	18570	11
429	20230629	123500	2000574980	18540	18580	18580	18540	263
430	20230629	123400	1995698840	18540	18590	18590	18540	346
431	20230629	123300	1989283950	18530	18600	18600	18530	795
432	20230629	123200	1974536500	18600	18580	18600	18580	449
433	20230629	123100	1966191060	18570	18570	18580	18570	184
434	20230629	123000	1962773180	18570	18570	18570	18570	5
435	20230629	122900	1962680330	18570	18570	18570	18570	351
436	20230629	122800	1956162260	18570	18570	18570	18570	197
437	20230629	122700	1952503970	18580	18580	18580	18580	10
438	20230629	122600	1952318170	18580	18580	18580	18580	0
439	20230629	122500	1952318170	18580	18580	18580	18580	30
440	20230629	122400	1951760770	18590	18590	18590	18590	0
441	20230629	122300	1951760770	18590	18580	18590	18580	25
442	20230629	122200	1951296250	18580	18580	18580	18580	100
443	20230629	122100	1949438250	18590	18590	18590	18590	0
444	20230629	122000	1949438250	18590	18590	18590	18580	12
445	20230629	121900	1949215270	18580	18590	18590	18580	51
446	20230629	121800	1948267520	18580	18580	18580	18580	0
447	20230629	121700	1948267520	18580	18570	18580	18570	382
448	20230629	121600	1941170930	18560	18560	18560	18560	300
449	20230629	121500	1935602930	18560	18560	18560	18560	560
450	20230629	121400	1925209330	18550	18560	18560	18550	284
451	20230629	121300	1919938730	18570	18570	18570	18570	3
452	20230629	121200	1919883020	18560	18560	18560	18560	25
453	20230629	121100	1919419020	18560	18560	18560	18550	290
454	20230629	121000	1914039100	18570	18560	18570	18560	34
455	20230629	120900	1913408050	18570	18570	18570	18570	72
456	20230629	120800	1912071010	18580	18580	18580	18580	1
457	20230629	120700	1912052430	18570	18570	18570	18570	0
458	20230629	120600	1912052430	18570	18570	18570	18570	5
459	20230629	120500	1911959580	18560	18530	18560	18530	778
460	20230629	120400	1897537240	18520	18550	18550	18520	500
461	20230629	120300	1888269960	18550	18560	18560	18550	505
462	20230629	120200	1878900760	18580	18570	18580	18570	344
463	20230629	120100	1872512660	18570	18570	18570	18570	0
464	20230629	120000	1872512660	18570	18580	18600	18570	227
465	20230629	115900	1868297030	18600	18590	18600	18590	10
466	20230629	115800	1868111100	18590	18590	18590	18590	10
467	20230629	115700	1867925200	18580	18590	18600	18570	44
468	20230629	115600	1867107590	18580	18570	18580	18570	14
469	20230629	115500	1866847560	18570	18570	18570	18570	5
470	20230629	115400	1866754710	18570	18570	18570	18570	2
471	20230629	115300	1866717570	18570	18590	18590	18560	232
472	20230629	115200	1862408110	18590	18590	18590	18590	52
473	20230629	115100	1861441430	18590	18560	18590	18560	6
474	20230629	115000	1861329920	18560	18570	18570	18560	420
475	20230629	114900	1853533380	18570	18600	18600	18570	385
476	20230629	114800	1846379510	18600	18610	18610	18600	6
477	20230629	114700	1846267900	18610	18600	18620	18600	184
478	20230629	114600	1842843370	18600	18600	18600	18600	50
479	20230629	114500	1841913370	18600	18590	18600	18550	657
480	20230629	114400	1829695350	18590	18600	18600	18590	23
481	20230629	114300	1829267770	18600	18520	18600	18510	3854
482	20230629	114200	1757857520	18540	18520	18540	18520	256
483	20230629	114100	1753113650	18510	18540	18540	18510	5500
484	20230629	114000	1651279770	18550	18550	18550	18550	7
485	20230629	113900	1651149920	18560	18550	18560	18540	751
486	20230629	113800	1637224830	18550	18550	18560	18550	140
487	20230629	113700	1634627780	18550	18550	18550	18540	677
488	20230629	113600	1622072590	18570	18580	18580	18550	2145
489	20230629	113500	1582265390	18570	18580	18580	18570	121
490	20230629	113400	1580018410	18580	18570	18580	18570	77
491	20230629	113300	1578588450	18570	18570	18570	18570	142
492	20230629	113200	1575951510	18570	18580	18580	18570	146
493	20230629	113100	1573240220	18570	18590	18590	18570	536
494	20230629	113000	1563281140	18590	18590	18590	18580	68
495	20230629	112900	1562017570	18580	18600	18600	18580	479
496	20230629	112800	1553109740	18610	18610	18610	18600	46
497	20230629	112700	1552253760	18610	18610	18610	18610	15
498	20230629	112600	1551974610	18620	18610	18620	18610	90
499	20230629	112500	1550298990	18610	18600	18610	18600	417
500	20230629	112400	1542541720	18600	18580	18600	18580	524
501	20230629	112300	1532804870	18580	18580	18580	18570	82
502	20230629	112200	1531282010	18570	18570	18570	18550	1007
503	20230629	112100	1512598950	18570	18570	18610	18570	151
504	20230629	112000	1509791120	18560	18580	18610	18560	2153
505	20230629	111900	1469816820	18580	18590	18590	18580	479
506	20230629	111800	1460916390	18590	18610	18610	18590	784
507	20230629	111700	1446336390	18610	18610	18610	18610	87
508	20230629	111600	1444717320	18620	18620	18620	18620	280
509	20230629	111500	1439503720	18620	18620	18620	18620	101
510	20230629	111400	1437623100	18620	18610	18620	18600	54
511	20230629	111300	1436618440	18610	18600	18610	18600	21
512	20230629	111200	1436227830	18600	18600	18600	18600	28
513	20230629	111100	1435707030	18630	18630	18630	18630	2
514	20230629	111000	1435669770	18580	18590	18590	18580	165
515	20230629	110900	1432602980	18620	18590	18620	18590	22
516	20230629	110800	1432193700	18560	18590	18590	18560	281
517	20230629	110700	1426978180	18590	18560	18590	18560	1207
518	20230629	110600	1404576200	18560	18590	18590	18560	555
519	20230629	110500	1394269450	18590	18620	18620	18590	469
520	20230629	110400	1385547510	18620	18590	18620	18590	7
521	20230629	110300	1385417260	18590	18580	18620	18580	408
522	20230629	110200	1377836180	18600	18600	18600	18590	465
523	20230629	110100	1369189830	18600	18630	18630	18600	3274
524	20230629	110000	1308258160	18640	18660	18660	18640	70
525	20230629	105900	1306952950	18670	18670	18670	18670	15
526	20230629	105800	1306672900	18630	18670	18670	18630	500
527	20230629	105700	1297351530	18680	18680	18680	18680	63
528	20230629	105600	1296174690	18690	18640	18690	18640	744
529	20230629	105500	1282291110	18640	18640	18650	18630	336
530	20230629	105400	1276029830	18640	18640	18640	18610	177
531	20230629	105300	1272733230	18640	18640	18640	18640	0
532	20230629	105200	1272733230	18640	18650	18650	18610	327
533	20230629	105100	1266645330	18610	18620	18620	18610	897
534	20230629	105000	1249952050	18610	18640	18650	18610	543
535	20230629	104900	1239839390	18640	18680	18680	18640	8181
536	20230629	104800	1087253650	18710	18700	18710	18700	127
537	20230629	104700	1084878740	18670	18680	18700	18670	1541
538	20230629	104600	1056100580	18690	18720	18720	18690	690
539	20230629	104500	1043203580	18720	18700	18720	18700	19
540	20230629	104400	1042847920	18740	18730	18740	18700	2769
541	20230629	104300	991042260	18730	18740	18750	18730	101
542	20230629	104200	989150420	18740	18740	18740	18740	10
543	20230629	104100	988963020	18740	18740	18740	18730	1807
544	20230629	104000	955114960	18750	18750	18760	18750	230
545	20230629	103900	950802450	18780	18740	18780	18740	53
546	20230629	103800	949809190	18740	18750	18770	18740	19
547	20230629	103700	949453020	18740	18750	18750	18730	1335
548	20230629	103600	924436220	18750	18750	18750	18750	8
549	20230629	103500	924286220	18750	18750	18750	18750	887
550	20230629	103400	907654970	18760	18770	18770	18760	906
551	20230629	103300	890656070	18790	18790	18790	18790	0
552	20230629	103200	890656070	18790	18790	18790	18770	111
553	20230629	103100	888572000	18790	18790	18790	18790	5
554	20230629	103000	888478050	18770	18770	18770	18760	661
555	20230629	102900	876073000	18770	18790	18790	18770	926
556	20230629	102800	858689160	18790	18790	18790	18790	56
557	20230629	102700	857636920	18780	18800	18800	18770	1217
558	20230629	102600	834774110	18800	18790	18800	18790	1036
559	20230629	102500	815300650	18800	18800	18800	18790	167
560	20230629	102400	812161340	18800	18790	18800	18790	10
561	20230629	102300	811973390	18800	18800	18800	18800	49
562	20230629	102200	811052190	18800	18800	18800	18800	3
563	20230629	102100	810995790	18770	18780	18790	18770	301
564	20230629	102000	805345890	18770	18800	18800	18770	874
565	20230629	101900	788930920	18800	18810	18810	18800	122
566	20230629	101800	786637250	18810	18810	18810	18810	111
567	20230629	101700	784549340	18810	18800	18810	18800	349
568	20230629	101600	777985830	18800	18800	18800	18790	50
569	20230629	101500	777045930	18800	18800	18800	18800	10
570	20230629	101400	776857930	18810	18810	18810	18780	816
571	20230629	101300	761521590	18810	18800	18810	18800	175
572	20230629	101200	758230040	18800	18800	18800	18800	267
573	20230629	101100	753210440	18810	18790	18810	18780	72
574	20230629	101000	751856970	18780	18780	18800	18780	1557
575	20230629	100900	722607890	18770	18770	18770	18770	136
576	20230629	100800	720055170	18760	18760	18760	18760	10
577	20230629	100700	719867570	18740	18740	18740	18740	31
578	20230629	100600	719286630	18770	18740	18780	18740	539
579	20230629	100500	709185280	18740	18750	18750	18740	500
580	20230629	100400	699812640	18740	18750	18770	18740	562
581	20230629	100300	689279860	18750	18770	18770	18740	1278
582	20230629	100200	665307480	18770	18790	18790	18770	1557
583	20230629	100100	636054730	18840	18790	18840	18790	1106
584	20230629	100000	615271310	18810	18810	18810	18800	895
585	20230629	095900	598441370	18810	18840	18840	18810	2466
586	20230629	095800	552013100	18840	18850	18850	18840	694
587	20230629	095700	538938110	18850	18870	18870	18850	454
588	20230629	095600	530379610	18850	18860	18860	18850	295
589	20230629	095500	524815940	18860	18870	18880	18860	388
590	20230629	095400	517496350	18870	18880	18880	18870	63
591	20230629	095300	516307320	18860	18870	18870	18860	559
592	20230629	095200	505760330	18860	18860	18860	18860	0
593	20230629	095100	505760330	18860	18870	18870	18860	329
594	20230629	095000	499553100	18880	18880	18890	18880	1418
595	20230629	094900	472769500	18880	18860	18880	18860	35
596	20230629	094800	472109000	18860	18850	18860	18850	37
597	20230629	094700	471411190	18850	18850	18860	18840	27
598	20230629	094600	470902220	18860	18860	18860	18860	131
599	20230629	094500	468431560	18860	18860	18860	18830	1230
600	20230629	094400	445254990	18890	18890	18890	18890	1964
601	20230629	094300	408155030	18890	18870	18910	18870	2040
602	20230629	094200	369632670	18860	18830	18860	18830	1320
603	20230629	094100	344757400	18830	18820	18830	18820	222
604	20230629	094000	340579310	18800	18820	18820	18800	118
605	20230629	093900	338358830	18800	18800	18800	18800	153
606	20230629	093800	335482430	18790	18800	18800	18790	56
607	20230629	093700	334429670	18800	18820	18820	18800	481
608	20230629	093600	325378420	18820	18820	18820	18820	100
609	20230629	093500	323496420	18820	18820	18820	18810	198
610	20230629	093400	319770090	18820	18840	18840	18820	50
611	20230629	093300	318828250	18840	18830	18850	18830	649
612	20230629	093200	306601120	18840	18820	18840	18820	265
613	20230629	093100	301610360	18790	18760	18810	18760	2597
614	20230629	093000	252839200	18740	18760	18760	18740	1081
615	20230629	092900	232572350	18760	18780	18780	18760	154
616	20230629	092800	229681430	18790	18790	18790	18790	20
617	20230629	092700	229305630	18790	18770	18790	18760	8
618	20230629	092600	229155460	18770	18780	18780	18770	428
619	20230629	092500	221120050	18780	18770	18780	18770	100
620	20230629	092400	219242250	18770	18770	18770	18770	130
621	20230629	092300	216802150	18770	18750	18770	18750	168
622	20230629	092200	213648950	18770	18770	18780	18770	241
623	20230629	092100	209124980	18790	18730	18790	18730	166
624	20230629	092000	206008650	18770	18750	18770	18740	1011
625	20230629	091900	187045210	18750	18760	18770	18750	154
626	20230629	091800	184156400	18760	18770	18770	18760	102
627	20230629	091700	182242470	18780	18790	18790	18780	183
628	20230629	091600	178804230	18790	18790	18790	18780	234
629	20230629	091500	174408620	18790	18810	18810	18790	145
630	20230629	091400	171682630	18820	18820	18820	18820	12
631	20230629	091300	171456790	18830	18830	18830	18830	140
632	20230629	091200	168820590	18840	18840	18840	18840	821
633	20230629	091100	153352950	18840	18820	18860	18820	794
634	20230629	091000	138389960	18760	18820	18820	18760	87
635	20230629	090900	136757420	18820	18810	18820	18810	310
636	20230629	090800	130926220	18820	18780	18820	18720	1733
637	20230629	090700	98406110	18780	18840	18840	18780	670
638	20230629	090600	85806080	18840	18810	18860	18810	473
639	20230629	090500	76890660	18810	18800	18840	18800	1036
640	20230629	090400	57394430	18810	18770	18810	18770	545
641	20230629	090300	47152900	18770	18720	18770	18720	42
642	20230629	090200	46366560	18720	18690	18720	18690	954
643	20230629	090100	28523640	18700	18720	18720	18700	53
644	20230629	090000	27532340	18720	18640	18720	18640	1467