KissMeData/250000/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	202500	20248483290	19820	19820	19820	19820	24879
3	20230626	202400	20248483290	19820	19820	19820	19820	0
4	20230626	202300	20248483290	19820	19820	19820	19820	0
5	20230626	202200	20248483290	19820	19820	19820	19820	0
6	20230626	202100	20248483290	19820	19820	19820	19820	0
7	20230626	202000	20248483290	19820	19820	19820	19820	0
8	20230626	201900	20248483290	19820	19820	19820	19820	0
9	20230626	201800	20248483290	19820	19820	19820	19820	0
10	20230626	201700	20248483290	19820	19820	19820	19820	0
11	20230626	201600	20248483290	19820	19820	19820	19820	0
12	20230626	201500	20248483290	19820	19820	19820	19820	0
13	20230626	201400	20248483290	19820	19820	19820	19820	0
14	20230626	201300	20248483290	19820	19820	19820	19820	0
15	20230626	201200	20248483290	19820	19820	19820	19820	0
16	20230626	201100	20248483290	19820	19820	19820	19820	0
17	20230626	201000	20248483290	19820	19820	19820	19820	0
18	20230626	200900	20248483290	19820	19820	19820	19820	0
19	20230626	200800	20248483290	19820	19820	19820	19820	0
20	20230626	200700	20248483290	19820	19820	19820	19820	0
21	20230626	200600	20248483290	19820	19820	19820	19820	0
22	20230626	200500	20248483290	19820	19820	19820	19820	0
23	20230626	200400	20248483290	19820	19820	19820	19820	0
24	20230626	200300	20248483290	19820	19820	19820	19820	0
25	20230626	200200	20248483290	19820	19820	19820	19820	0
26	20230626	200100	20248483290	19820	19820	19820	19820	0
27	20230626	200000	20248483290	19820	19820	19820	19820	0
28	20230626	195900	20248483290	19820	19820	19820	19820	0
29	20230626	195800	20248483290	19820	19820	19820	19820	0
30	20230626	195700	20248483290	19820	19820	19820	19820	0
31	20230626	195600	20248483290	19820	19820	19820	19820	0
32	20230626	195500	20248483290	19820	19820	19820	19820	24879
33	20230626	195400	20248483290	19820	19820	19820	19820	0
34	20230626	195300	20248483290	19820	19820	19820	19820	0
35	20230626	195200	20248483290	19820	19820	19820	19820	0
36	20230626	195100	20248483290	19820	19820	19820	19820	0
37	20230626	195000	20248483290	19820	19820	19820	19820	0
38	20230626	194900	20248483290	19820	19820	19820	19820	0
39	20230626	194800	20248483290	19820	19820	19820	19820	0
40	20230626	194700	20248483290	19820	19820	19820	19820	0
41	20230626	194600	20248483290	19820	19820	19820	19820	0
42	20230626	194500	20248483290	19820	19820	19820	19820	0
43	20230626	194400	20248483290	19820	19820	19820	19820	0
44	20230626	194300	20248483290	19820	19820	19820	19820	0
45	20230626	194200	20248483290	19820	19820	19820	19820	0
46	20230626	194100	20248483290	19820	19820	19820	19820	0
47	20230626	194000	20248483290	19820	19820	19820	19820	0
48	20230626	193900	20248483290	19820	19820	19820	19820	0
49	20230626	193800	20248483290	19820	19820	19820	19820	0
50	20230626	193700	20248483290	19820	19820	19820	19820	0
51	20230626	193600	20248483290	19820	19820	19820	19820	0
52	20230626	193500	20248483290	19820	19820	19820	19820	0
53	20230626	193400	20248483290	19820	19820	19820	19820	0
54	20230626	193300	20248483290	19820	19820	19820	19820	0
55	20230626	193200	20248483290	19820	19820	19820	19820	0
56	20230626	193100	20248483290	19820	19820	19820	19820	0
57	20230626	193000	20248483290	19820	19820	19820	19820	0
58	20230626	192900	20248483290	19820	19820	19820	19820	0
59	20230626	192800	20248483290	19820	19820	19820	19820	0
60	20230626	192700	20248483290	19820	19820	19820	19820	0
61	20230626	192600	20248483290	19820	19820	19820	19820	0
62	20230626	192500	20248483290	19820	19820	19820	19820	24879
63	20230626	192400	20248483290	19820	19820	19820	19820	0
64	20230626	192300	20248483290	19820	19820	19820	19820	0
65	20230626	192200	20248483290	19820	19820	19820	19820	0
66	20230626	192100	20248483290	19820	19820	19820	19820	0
67	20230626	192000	20248483290	19820	19820	19820	19820	0
68	20230626	191900	20248483290	19820	19820	19820	19820	0
69	20230626	191800	20248483290	19820	19820	19820	19820	0
70	20230626	191700	20248483290	19820	19820	19820	19820	0
71	20230626	191600	20248483290	19820	19820	19820	19820	0
72	20230626	191500	20248483290	19820	19820	19820	19820	0
73	20230626	191400	20248483290	19820	19820	19820	19820	0
74	20230626	191300	20248483290	19820	19820	19820	19820	0
75	20230626	191200	20248483290	19820	19820	19820	19820	0
76	20230626	191100	20248483290	19820	19820	19820	19820	0
77	20230626	191000	20248483290	19820	19820	19820	19820	0
78	20230626	190900	20248483290	19820	19820	19820	19820	0
79	20230626	190800	20248483290	19820	19820	19820	19820	0
80	20230626	190700	20248483290	19820	19820	19820	19820	0
81	20230626	190600	20248483290	19820	19820	19820	19820	0
82	20230626	190500	20248483290	19820	19820	19820	19820	0
83	20230626	190400	20248483290	19820	19820	19820	19820	0
84	20230626	190300	20248483290	19820	19820	19820	19820	0
85	20230626	190200	20248483290	19820	19820	19820	19820	0
86	20230626	190100	20248483290	19820	19820	19820	19820	0
87	20230626	190000	20248483290	19820	19820	19820	19820	0
88	20230626	185900	20248483290	19820	19820	19820	19820	0
89	20230626	185800	20248483290	19820	19820	19820	19820	0
90	20230626	185700	20248483290	19820	19820	19820	19820	0
91	20230626	185600	20248483290	19820	19820	19820	19820	0
92	20230626	185500	20248483290	19820	19820	19820	19820	24879
93	20230626	185400	20248483290	19820	19820	19820	19820	0
94	20230626	185300	20248483290	19820	19820	19820	19820	0
95	20230626	185200	20248483290	19820	19820	19820	19820	0
96	20230626	185100	20248483290	19820	19820	19820	19820	0
97	20230626	185000	20248483290	19820	19820	19820	19820	0
98	20230626	184900	20248483290	19820	19820	19820	19820	0
99	20230626	184800	20248483290	19820	19820	19820	19820	0
100	20230626	184700	20248483290	19820	19820	19820	19820	0
101	20230626	184600	20248483290	19820	19820	19820	19820	0
102	20230626	184500	20248483290	19820	19820	19820	19820	0
103	20230626	184400	20248483290	19820	19820	19820	19820	0
104	20230626	184300	20248483290	19820	19820	19820	19820	0
105	20230626	184200	20248483290	19820	19820	19820	19820	0
106	20230626	184100	20248483290	19820	19820	19820	19820	0
107	20230626	184000	20248483290	19820	19820	19820	19820	0
108	20230626	183900	20248483290	19820	19820	19820	19820	0
109	20230626	183800	20248483290	19820	19820	19820	19820	0
110	20230626	183700	20248483290	19820	19820	19820	19820	0
111	20230626	183600	20248483290	19820	19820	19820	19820	0
112	20230626	183500	20248483290	19820	19820	19820	19820	0
113	20230626	183400	20248483290	19820	19820	19820	19820	0
114	20230626	183300	20248483290	19820	19820	19820	19820	0
115	20230626	183200	20248483290	19820	19820	19820	19820	0
116	20230626	183100	20248483290	19820	19820	19820	19820	0
117	20230626	183000	20248483290	19820	19820	19820	19820	0
118	20230626	182900	20248483290	19820	19820	19820	19820	0
119	20230626	182800	20248483290	19820	19820	19820	19820	0
120	20230626	182700	20248483290	19820	19820	19820	19820	0
121	20230626	182600	20248483290	19820	19820	19820	19820	0
122	20230626	182500	20248483290	19820	19820	19820	19820	24879
123	20230626	182400	20248483290	19820	19820	19820	19820	0
124	20230626	182300	20248483290	19820	19820	19820	19820	0
125	20230626	182200	20248483290	19820	19820	19820	19820	0
126	20230626	182100	20248483290	19820	19820	19820	19820	0
127	20230626	182000	20248483290	19820	19820	19820	19820	0
128	20230626	181900	20248483290	19820	19820	19820	19820	0
129	20230626	181800	20248483290	19820	19820	19820	19820	0
130	20230626	181700	20248483290	19820	19820	19820	19820	0
131	20230626	181600	20248483290	19820	19820	19820	19820	0
132	20230626	181500	20248483290	19820	19820	19820	19820	0
133	20230626	181400	20248483290	19820	19820	19820	19820	0
134	20230626	181300	20248483290	19820	19820	19820	19820	0
135	20230626	181200	20248483290	19820	19820	19820	19820	0
136	20230626	181100	20248483290	19820	19820	19820	19820	0
137	20230626	181000	20248483290	19820	19820	19820	19820	0
138	20230626	180900	20248483290	19820	19820	19820	19820	0
139	20230626	180800	20248483290	19820	19820	19820	19820	0
140	20230626	180700	20248483290	19820	19820	19820	19820	0
141	20230626	180600	20248483290	19820	19820	19820	19820	0
142	20230626	180500	20248483290	19820	19820	19820	19820	0
143	20230626	180400	20248483290	19820	19820	19820	19820	0
144	20230626	180300	20248483290	19820	19820	19820	19820	0
145	20230626	180200	20248483290	19820	19820	19820	19820	0
146	20230626	180100	20248483290	19820	19820	19820	19820	0
147	20230626	180000	20248483290	19820	19820	19820	19820	0
148	20230626	175900	20248483290	19820	19820	19820	19820	0
149	20230626	175800	20248483290	19820	19820	19820	19820	0
150	20230626	175700	20248483290	19820	19820	19820	19820	0
151	20230626	175600	20248483290	19820	19820	19820	19820	0
152	20230626	175500	20248483290	19820	19820	19820	19820	24879
153	20230626	175400	20248483290	19820	19820	19820	19820	0
154	20230626	175300	20248483290	19820	19820	19820	19820	0
155	20230626	175200	20248483290	19820	19820	19820	19820	0
156	20230626	175100	20248483290	19820	19820	19820	19820	0
157	20230626	175000	20248483290	19820	19820	19820	19820	0
158	20230626	174900	20248483290	19820	19820	19820	19820	0
159	20230626	174800	20248483290	19820	19820	19820	19820	0
160	20230626	174700	20248483290	19820	19820	19820	19820	0
161	20230626	174600	20248483290	19820	19820	19820	19820	0
162	20230626	174500	20248483290	19820	19820	19820	19820	0
163	20230626	174400	20248483290	19820	19820	19820	19820	0
164	20230626	174300	20248483290	19820	19820	19820	19820	0
165	20230626	174200	20248483290	19820	19820	19820	19820	0
166	20230626	174100	20248483290	19820	19820	19820	19820	0
167	20230626	174000	20248483290	19820	19820	19820	19820	0
168	20230626	173900	20248483290	19820	19820	19820	19820	0
169	20230626	173800	20248483290	19820	19820	19820	19820	0
170	20230626	173700	20248483290	19820	19820	19820	19820	0
171	20230626	173600	20248483290	19820	19820	19820	19820	0
172	20230626	173500	20248483290	19820	19820	19820	19820	0
173	20230626	173400	20248483290	19820	19820	19820	19820	0
174	20230626	173300	20248483290	19820	19820	19820	19820	0
175	20230626	173200	20248483290	19820	19820	19820	19820	0
176	20230626	173100	20248483290	19820	19820	19820	19820	0
177	20230626	173000	20248483290	19820	19820	19820	19820	0
178	20230626	172900	20248483290	19820	19820	19820	19820	0
179	20230626	172800	20248483290	19820	19820	19820	19820	0
180	20230626	172700	20248483290	19820	19820	19820	19820	0
181	20230626	172600	20248483290	19820	19820	19820	19820	0
182	20230626	172500	20248483290	19820	19820	19820	19820	24879
183	20230626	172400	20248483290	19820	19820	19820	19820	0
184	20230626	172300	20248483290	19820	19820	19820	19820	0
185	20230626	172200	20248483290	19820	19820	19820	19820	0
186	20230626	172100	20248483290	19820	19820	19820	19820	0
187	20230626	172000	20248483290	19820	19820	19820	19820	0
188	20230626	171900	20248483290	19820	19820	19820	19820	0
189	20230626	171800	20248483290	19820	19820	19820	19820	0
190	20230626	171700	20248483290	19820	19820	19820	19820	0
191	20230626	171600	20248483290	19820	19820	19820	19820	0
192	20230626	171500	20248483290	19820	19820	19820	19820	0
193	20230626	171400	20248483290	19820	19820	19820	19820	0
194	20230626	171300	20248483290	19820	19820	19820	19820	0
195	20230626	171200	20248483290	19820	19820	19820	19820	0
196	20230626	171100	20248483290	19820	19820	19820	19820	0
197	20230626	171000	20248483290	19820	19820	19820	19820	0
198	20230626	170900	20248483290	19820	19820	19820	19820	0
199	20230626	170800	20248483290	19820	19820	19820	19820	0
200	20230626	170700	20248483290	19820	19820	19820	19820	0
201	20230626	170600	20248483290	19820	19820	19820	19820	0
202	20230626	170500	20248483290	19820	19820	19820	19820	0
203	20230626	170400	20248483290	19820	19820	19820	19820	0
204	20230626	170300	20248483290	19820	19820	19820	19820	0
205	20230626	170200	20248483290	19820	19820	19820	19820	0
206	20230626	170100	20248483290	19820	19820	19820	19820	0
207	20230626	170000	20248483290	19820	19820	19820	19820	0
208	20230626	165900	20248483290	19820	19820	19820	19820	0
209	20230626	165800	20248483290	19820	19820	19820	19820	0
210	20230626	165700	20248483290	19820	19820	19820	19820	0
211	20230626	165600	20248483290	19820	19820	19820	19820	0
212	20230626	165500	20248483290	19820	19820	19820	19820	24879
213	20230626	165400	20248483290	19820	19820	19820	19820	0
214	20230626	165300	20248483290	19820	19820	19820	19820	0
215	20230626	165200	20248483290	19820	19820	19820	19820	0
216	20230626	165100	20248483290	19820	19820	19820	19820	0
217	20230626	165000	20248483290	19820	19820	19820	19820	0
218	20230626	164900	20248483290	19820	19820	19820	19820	0
219	20230626	164800	20248483290	19820	19820	19820	19820	0
220	20230626	164700	20248483290	19820	19820	19820	19820	0
221	20230626	164600	20248483290	19820	19820	19820	19820	0
222	20230626	164500	20248483290	19820	19820	19820	19820	0
223	20230626	164400	20248483290	19820	19820	19820	19820	0
224	20230626	164300	20248483290	19820	19820	19820	19820	0
225	20230626	164200	20248483290	19820	19820	19820	19820	0
226	20230626	164100	20248483290	19820	19820	19820	19820	0
227	20230626	164000	20248483290	19820	19820	19820	19820	0
228	20230626	163900	20248483290	19820	19820	19820	19820	0
229	20230626	163800	20248483290	19820	19820	19820	19820	0
230	20230626	163700	20248483290	19820	19820	19820	19820	0
231	20230626	163600	20248483290	19820	19820	19820	19820	0
232	20230626	163500	20248483290	19820	19820	19820	19820	0
233	20230626	163400	20248483290	19820	19820	19820	19820	0
234	20230626	163300	20248483290	19820	19820	19820	19820	0
235	20230626	163200	20248483290	19820	19820	19820	19820	0
236	20230626	163100	20248483290	19820	19820	19820	19820	0
237	20230626	163000	20248483290	19820	19820	19820	19820	0
238	20230626	162900	20248483290	19820	19820	19820	19820	0
239	20230626	162800	20248483290	19820	19820	19820	19820	0
240	20230626	162700	20248483290	19820	19820	19820	19820	0
241	20230626	162600	20248483290	19820	19820	19820	19820	0
242	20230626	162500	20248483290	19820	19820	19820	19820	24879
243	20230626	162400	20248483290	19820	19820	19820	19820	0
244	20230626	162300	20248483290	19820	19820	19820	19820	0
245	20230626	162200	20248483290	19820	19820	19820	19820	0
246	20230626	162100	20248483290	19820	19820	19820	19820	0
247	20230626	162000	20248483290	19820	19820	19820	19820	0
248	20230626	161900	20248483290	19820	19820	19820	19820	0
249	20230626	161800	20248483290	19820	19820	19820	19820	0
250	20230626	161700	20248483290	19820	19820	19820	19820	0
251	20230626	161600	20248483290	19820	19820	19820	19820	0
252	20230626	161500	20248483290	19820	19820	19820	19820	0
253	20230626	161400	20248483290	19820	19820	19820	19820	0
254	20230626	161300	20248483290	19820	19820	19820	19820	0
255	20230626	161200	20248483290	19820	19820	19820	19820	0
256	20230626	161100	20248483290	19820	19820	19820	19820	0
257	20230626	161000	20248483290	19820	19820	19820	19820	0
258	20230626	160900	20248483290	19820	19820	19820	19820	0
259	20230626	160800	20248483290	19820	19820	19820	19820	0
260	20230626	160700	20248483290	19820	19820	19820	19820	0
261	20230626	160600	20248483290	19820	19820	19820	19820	0
262	20230626	160500	20248483290	19820	19820	19820	19820	0
263	20230626	160400	20248483290	19820	19820	19820	19820	0
264	20230626	160300	20248483290	19820	19820	19820	19820	0
265	20230626	160200	20248483290	19820	19820	19820	19820	0
266	20230626	160100	20248483290	19820	19820	19820	19820	0
267	20230626	160000	20248483290	19820	19820	19820	19820	0
268	20230626	155900	20248483290	19820	19820	19820	19820	0
269	20230626	155800	20248483290	19820	19820	19820	19820	0
270	20230626	155700	20248483290	19820	19820	19820	19820	0
271	20230626	155600	20248483290	19820	19820	19820	19820	0
272	20230626	155500	20248483290	19820	19820	19820	19820	24879
273	20230626	155400	20248483290	19820	19820	19820	19820	0
274	20230626	155300	20248483290	19820	19820	19820	19820	0
275	20230626	155200	20248483290	19820	19820	19820	19820	0
276	20230626	155100	20248483290	19820	19820	19820	19820	0
277	20230626	155000	20248483290	19820	19820	19820	19820	0
278	20230626	154900	20248483290	19820	19820	19820	19820	0
279	20230626	154800	20248483290	19820	19820	19820	19820	0
280	20230626	154700	20248483290	19820	19820	19820	19820	0
281	20230626	154600	20248483290	19820	19820	19820	19820	0
282	20230626	154500	20248483290	19820	19820	19820	19820	0
283	20230626	154400	20248483290	19820	19820	19820	19820	0
284	20230626	154300	20248483290	19820	19820	19820	19820	0
285	20230626	154200	20248483290	19820	19820	19820	19820	0
286	20230626	154100	20248483290	19820	19820	19820	19820	0
287	20230626	154000	20248483290	19820	19820	19820	19820	0
288	20230626	153900	20248483290	19820	19820	19820	19820	0
289	20230626	153800	20248483290	19820	19820	19820	19820	0
290	20230626	153700	20248483290	19820	19820	19820	19820	0
291	20230626	153600	20248483290	19820	19820	19820	19820	0
292	20230626	153500	20248483290	19820	19820	19820	19820	0
293	20230626	153400	20248483290	19820	19820	19820	19820	0
294	20230626	153300	20248483290	19820	19820	19820	19820	0
295	20230626	153200	20248483290	19820	19820	19820	19820	0
296	20230626	153100	20248483290	19820	19820	19820	19820	0
297	20230626	153000	20248483290	19820	19820	19820	19820	24879
298	20230626	152900	19755381510	19980	19980	19980	19980	0
299	20230626	152800	19755381510	19980	19980	19980	19980	0
300	20230626	152700	19755381510	19980	19980	19980	19980	0
301	20230626	152600	19755381510	19980	19980	19980	19980	0
302	20230626	152500	19755381510	19980	19980	19980	19980	0
303	20230626	152400	19755381510	19980	19980	19980	19980	0
304	20230626	152300	19755381510	19980	19980	19980	19980	0
305	20230626	152200	19755381510	19980	19980	19980	19980	0
306	20230626	152100	19755381510	19980	19980	19980	19980	0
307	20230626	152000	19755381510	19980	19980	19980	19980	0
308	20230626	151900	19755381510	19980	19990	19990	19960	3181
309	20230626	151800	19691830040	19990	19990	20000	19990	1078
310	20230626	151700	19670279710	20000	20000	20050	19990	639
311	20230626	151600	19657500600	20000	20000	20050	20000	1471
312	20230626	151500	19628080000	20000	20000	20050	20000	1603
313	20230626	151400	19596002100	20000	20050	20100	20000	1231
314	20230626	151300	19571315650	20050	20050	20100	20000	2111
315	20230626	151200	19528988800	20050	20000	20050	19990	5405
316	20230626	151100	19420885710	19990	20000	20000	19990	1146
317	20230626	151000	19397972600	20000	20000	20000	19990	2084
318	20230626	150900	19356292710	20000	20050	20050	20000	893
319	20230626	150800	19338429410	20000	20000	20050	20000	1341
320	20230626	150700	19311583910	20000	20050	20100	20000	781
321	20230626	150600	19295928010	20050	20000	20100	20000	778
322	20230626	150500	19280328960	20050	20050	20100	20000	535
323	20230626	150400	19269610060	20050	20000	20100	20000	255
324	20230626	150300	19264496710	20050	20000	20100	19990	1889
325	20230626	150200	19226682830	20000	19990	20000	19990	892
326	20230626	150100	19208843100	19990	20000	20000	19990	308
327	20230626	150000	19202684570	20050	19970	20050	19970	1530
328	20230626	145900	19172113290	20100	20000	20100	19970	6486
329	20230626	145800	19042429090	20000	20050	20050	20000	2152
330	20230626	145700	18999284790	20100	20050	20100	20000	4112
331	20230626	145600	18916807290	20000	20200	20200	20000	3380
332	20230626	145500	18848900940	20150	20200	20250	20150	3012
333	20230626	145400	18787995890	20200	20100	20250	20100	3590
334	20230626	145300	18715583890	20100	20150	20200	20000	5454
335	20230626	145200	18605960190	20150	20100	20250	20050	18769
336	20230626	145100	18227028540	20050	20000	20100	20000	3388
337	20230626	145000	18159065190	20000	19990	20000	19980	1338
338	20230626	144900	18132314040	19990	20000	20000	19990	1259
339	20230626	144800	18107139620	20000	19980	20000	19970	713
340	20230626	144700	18092896810	19980	19990	19990	19980	1036
341	20230626	144600	18072192350	20000	20050	20050	20000	486
342	20230626	144500	18062471550	20050	20000	20100	20000	1236
343	20230626	144400	18037712750	20000	19930	20000	19930	498
344	20230626	144300	18027758030	19940	19950	19980	19940	1546
345	20230626	144200	17996909780	19950	19980	19980	19940	2801
346	20230626	144100	17941021400	19980	20050	20100	19960	1960
347	20230626	144000	17901850230	20050	20000	20150	20000	3404
348	20230626	143900	17833470930	20000	20050	20150	20000	3704
349	20230626	143800	17759136030	20050	20050	20100	20000	874
350	20230626	143700	17741592430	20000	20100	20100	20000	766
351	20230626	143600	17726231780	20100	19910	20100	19900	3969
352	20230626	143500	17646817380	19920	19930	19970	19900	2120
353	20230626	143400	17604595870	19960	19960	19980	19900	1451
354	20230626	143300	17575684480	19960	19990	19990	19940	402
355	20230626	143200	17567659950	19990	20050	20050	19970	595
356	20230626	143100	17555764340	20050	19960	20050	19950	1909
357	20230626	143000	17517612160	19950	19970	19970	19940	464
358	20230626	142900	17508352750	19960	19970	19980	19950	438
359	20230626	142800	17499606870	19970	20050	20100	19970	4122
360	20230626	142700	17417115190	20100	20050	20100	20050	2623
361	20230626	142600	17364508440	20050	19910	20050	19910	4685
362	20230626	142500	17270927260	19900	20000	20000	19900	3535
363	20230626	142400	17200351130	20000	20000	20000	19990	856
364	20230626	142300	17183232030	20050	20000	20050	19990	1299
365	20230626	142200	17157218380	20000	20000	20000	19980	400
366	20230626	142100	17149219390	20050	19980	20050	19980	1237
367	20230626	142000	17124483930	19980	20000	20000	19970	143
368	20230626	141900	17121626290	20000	19960	20050	19950	3020
369	20230626	141800	17061226590	19960	19920	19960	19890	2269
370	20230626	141700	17016052700	19920	19930	19930	19920	190
371	20230626	141600	17012266260	19930	19940	19940	19930	836
372	20230626	141500	16995598770	19960	19980	19980	19930	360
373	20230626	141400	16988414850	19890	19980	19990	19890	1017
374	20230626	141300	16968146860	19990	19990	20000	19900	721
375	20230626	141200	16953749610	19990	19950	19990	19900	2585
376	20230626	141100	16902235140	19900	19900	19970	19900	408
377	20230626	141000	16894106420	19880	19940	19950	19870	1803
378	20230626	140900	16858232710	19940	19990	19990	19940	2574
379	20230626	140800	16806852010	19980	20000	20000	19980	970
380	20230626	140700	16787459390	19990	20000	20050	19990	743
381	20230626	140600	16772600290	20000	19980	20050	19970	1641
382	20230626	140500	16739770070	19980	20000	20100	19970	4807
383	20230626	140400	16643400220	20050	19970	20050	19960	1193
384	20230626	140300	16619554380	19970	19990	19990	19970	297
385	20230626	140200	16613620970	19990	20000	20100	19980	4243
386	20230626	140100	16528683160	20050	19970	20050	19950	3549
387	20230626	140000	16457743580	19970	19890	19970	19850	1372
388	20230626	135900	16430403710	19850	19850	19860	19850	190
389	20230626	135800	16426632010	19850	19890	19890	19840	48
390	20230626	135700	16425679340	19900	19830	19900	19830	451
391	20230626	135600	16416731870	19830	19820	19890	19820	221
392	20230626	135500	16412350650	19910	19790	19930	19750	2063
393	20230626	135400	16371415540	19780	19840	19840	19780	1821
394	20230626	135300	16335358590	19840	19840	19850	19840	240
395	20230626	135200	16330596730	19840	19830	19850	19830	421
396	20230626	135100	16322244700	19830	19840	19840	19830	747
397	20230626	135000	16307428990	19840	19850	19850	19840	150
398	20230626	134900	16304452220	19840	19860	19860	19840	467
399	20230626	134800	16295182070	19870	19830	19990	19830	830
400	20230626	134700	16278666720	19980	19870	19980	19800	5660
401	20230626	134600	16166362530	19870	19890	19920	19870	961
402	20230626	134500	16147256260	19880	19960	19970	19880	2600
403	20230626	134400	16095450230	19960	20000	20050	19960	1474
404	20230626	134300	16065984630	19960	19940	20050	19930	5915
405	20230626	134200	15947703950	19960	19990	19990	19920	1769
406	20230626	134100	15912398910	19930	19970	20050	19900	6204
407	20230626	134000	15788430860	19940	19960	20000	19900	1042
408	20230626	133900	15767623660	19950	19880	19950	19850	1088
409	20230626	133800	15745998160	19840	19890	19890	19840	2268
410	20230626	133700	15700958350	19900	19910	19910	19890	1253
411	20230626	133600	15676020590	19940	19940	19940	19940	43
412	20230626	133500	15675163170	19960	19900	19960	19900	211
413	20230626	133400	15670961450	19900	19990	19990	19900	2765
414	20230626	133300	15615836180	19960	20000	20050	19960	968
415	20230626	133200	15596481750	20000	20000	20100	19990	2722
416	20230626	133100	15541848450	20050	19980	20100	19960	3598
417	20230626	133000	15469762610	19980	19970	19980	19950	631
418	20230626	132900	15457155930	19950	19940	19990	19940	4325
419	20230626	132800	15370772960	19910	19890	19940	19890	272
420	20230626	132700	15365360070	19890	19900	19900	19890	490
421	20230626	132600	15355610600	19900	19880	19960	19880	716
422	20230626	132500	15341368940	19870	19880	19880	19870	940
423	20230626	132400	15322686320	19890	19930	19930	19890	830
424	20230626	132300	15306167560	19930	19930	19930	19930	49
425	20230626	132200	15305190990	19960	19960	19960	19930	1061
426	20230626	132100	15284016810	19960	19950	19960	19930	246
427	20230626	132000	15279108730	19920	19900	19920	19900	306
428	20230626	131900	15273013880	19900	19950	19950	19900	596
429	20230626	131800	15261141380	19950	19890	19990	19890	2392
430	20230626	131700	15213403650	19890	19860	19890	19850	637
431	20230626	131600	15200749520	19840	19860	19900	19830	2051
432	20230626	131500	15160046850	19850	19910	19910	19840	618
433	20230626	131400	15147777450	19870	19940	19940	19840	3297
434	20230626	131300	15082279090	19890	19960	19960	19890	2714
435	20230626	131200	15028288110	19960	19950	19960	19870	3399
436	20230626	131100	14960616850	19950	19980	19980	19950	885
437	20230626	131000	14942953770	19980	19980	19980	19960	596
438	20230626	130900	14931055410	19990	19960	19990	19960	253
439	20230626	130800	14926001890	19940	19960	19960	19940	1095
440	20230626	130700	14904159890	19960	19990	19990	19960	1116
441	20230626	130600	14881874960	20000	20000	20050	19940	1937
442	20230626	130500	14843201290	20050	19950	20050	19940	2782
443	20230626	130400	14787564250	19940	19910	19940	19900	2518
444	20230626	130300	14737360260	19910	19910	19910	19880	1311
445	20230626	130200	14711272890	19900	19950	20000	19890	1092
446	20230626	130100	14689512520	19990	19870	19990	19870	3214
447	20230626	130000	14625475640	19870	19930	19940	19870	3460
448	20230626	125900	14556636610	19940	19950	20050	19930	4296
449	20230626	125800	14470953290	19950	19950	19950	19890	2832
450	20230626	125700	14414564410	19930	20050	20050	19920	3437
451	20230626	125600	14346013060	20050	19920	20050	19920	2596
452	20230626	125500	14294198870	19910	19940	19950	19900	1967
453	20230626	125400	14255030550	19940	19940	19950	19890	2767
454	20230626	125300	14199934360	19950	20050	20100	19920	9144
455	20230626	125200	14017330350	20050	20100	20200	20050	7629
456	20230626	125100	13863798250	20100	20100	20200	20000	6774
457	20230626	125000	13727713700	20050	20000	20150	19990	6167
458	20230626	124900	13604020510	20050	20150	20200	20050	8857
459	20230626	124800	13425894260	20150	20000	20150	19950	9538
460	20230626	124700	13234852310	19980	19940	20000	19940	4122
461	20230626	124600	13152530810	19940	19930	19970	19870	7261
462	20230626	124500	13007882820	19940	20000	20100	19900	15924
463	20230626	124400	12688985060	20000	19890	20100	19890	12584
464	20230626	124300	12437658530	19890	19780	19900	19760	4167
465	20230626	124200	12354983790	19780	19790	19790	19780	311
466	20230626	124100	12348829920	19820	19830	19830	19740	1941
467	20230626	124000	12310438400	19830	19750	19850	19740	2771
468	20230626	123900	12255566770	19750	19840	19840	19740	309
469	20230626	123800	12249449580	19820	19740	19840	19740	1062
470	20230626	123700	12228411060	19740	19750	19770	19740	138
471	20230626	123600	12225683940	19740	19780	19790	19740	476
472	20230626	123500	12216277030	19780	19720	19780	19710	1019
473	20230626	123400	12196175560	19730	19730	19730	19720	738
474	20230626	123300	12181618050	19730	19720	19780	19710	359
475	20230626	123200	12174538030	19710	19720	19750	19710	752
476	20230626	123100	12159715330	19710	19760	19760	19710	1062
477	20230626	123000	12138742490	19790	19750	19790	19700	200
478	20230626	122900	12134794090	19750	19820	19820	19750	437
479	20230626	122800	12126150250	19820	19780	19820	19780	609
480	20230626	122700	12114093970	19790	19780	19800	19720	1018
481	20230626	122600	12093979340	19790	19720	19800	19720	98
482	20230626	122500	12092040670	19710	19840	19840	19710	2301
483	20230626	122400	12046658960	19840	19790	19840	19740	819
484	20230626	122300	12030461970	19780	19810	19860	19750	671
485	20230626	122200	12017191050	19810	19770	19830	19770	1603
486	20230626	122100	11985441550	19810	19890	19890	19720	646
487	20230626	122000	11972666730	19910	19730	19960	19700	3774
488	20230626	121900	11897689840	19710	19690	19720	19680	406
489	20230626	121800	11889694200	19670	19720	19720	19650	2086
490	20230626	121700	11848611420	19650	19690	19720	19640	3963
491	20230626	121600	11770666810	19720	19700	19750	19680	1284
492	20230626	121500	11745373670	19710	19670	19770	19660	2409
493	20230626	121400	11697933440	19680	19690	19690	19630	2342
494	20230626	121300	11651906160	19690	19720	19760	19640	9081
495	20230626	121200	11473108420	19720	19890	19980	19720	9070
496	20230626	121100	11293195200	19990	19950	20100	19830	13760
497	20230626	121000	11018037870	19970	19730	20200	19700	35801
498	20230626	120900	10303269200	19730	19730	19730	19730	401
499	20230626	120800	10295357470	19680	19720	19720	19680	293
500	20230626	120700	10289587050	19730	19730	19730	19730	168
501	20230626	120600	10286272410	19730	19750	19750	19720	427
502	20230626	120500	10277840880	19750	19710	19790	19710	240
503	20230626	120400	10273102280	19810	19660	19810	19650	2068
504	20230626	120300	10232298080	19660	19660	19680	19660	284
505	20230626	120200	10226710670	19640	19650	19690	19640	405
506	20230626	120100	10218753620	19630	19650	19690	19620	487
507	20230626	120000	10209193110	19650	19620	19690	19620	832
508	20230626	115900	10192861780	19640	19630	19640	19610	1354
509	20230626	115800	10166298740	19630	19650	19670	19630	654
510	20230626	115700	10153451110	19650	19680	19690	19650	1361
511	20230626	115600	10126686560	19680	19690	19690	19680	412
512	20230626	115500	10118574360	19690	19710	19750	19690	1523
513	20230626	115400	10088569730	19760	19720	19780	19700	400
514	20230626	115300	10080680830	19780	19690	19780	19690	446
515	20230626	115200	10071890220	19690	19760	19780	19690	3589
516	20230626	115100	10001132110	19780	19780	19790	19750	1233
517	20230626	115000	9976758590	19790	19800	19800	19770	632
518	20230626	114900	9964256370	19800	19790	19810	19760	985
519	20230626	114800	9944765620	19790	19810	19810	19750	704
520	20230626	114700	9930839710	19810	19790	19830	19790	5404
521	20230626	114600	9823823950	19790	19800	19800	19790	279
522	20230626	114500	9818301640	19800	19720	19800	19710	4080
523	20230626	114400	9737593590	19740	19740	19740	19720	592
524	20230626	114300	9725916650	19750	19730	19750	19730	287
525	20230626	114200	9720249340	19750	19740	19750	19740	244
526	20230626	114100	9715431340	19750	19720	19770	19700	679
527	20230626	114000	9702024310	19720	19720	19720	19700	424
528	20230626	113900	9693666350	19770	19780	19790	19700	2300
529	20230626	113800	9648215700	19790	19790	19790	19690	1518
530	20230626	113700	9618241810	19790	19710	19790	19680	2035
531	20230626	113600	9578092470	19710	19720	19730	19710	1025
532	20230626	113500	9557875910	19720	19730	19740	19720	974
533	20230626	113400	9538663850	19740	19750	19760	19730	1996
534	20230626	113300	9499254820	19750	19780	19800	19720	2146
535	20230626	113200	9456788320	19790	19730	19790	19690	4626
536	20230626	113100	9365435480	19730	19740	19780	19730	2045
537	20230626	113000	9325042540	19740	19640	19740	19600	2810
538	20230626	112900	9269716060	19640	19600	19640	19590	613
539	20230626	112800	9257695380	19600	19620	19640	19590	1158
540	20230626	112700	9234996260	19640	19640	19640	19600	1598
541	20230626	112600	9203635910	19640	19660	19690	19630	1105
542	20230626	112500	9181923230	19660	19750	19780	19660	4213
543	20230626	112400	9098783830	19750	19690	19750	19690	4360
544	20230626	112300	9012797700	19690	19660	19690	19650	1744
545	20230626	112200	8978501240	19660	19680	19680	19640	190
546	20230626	112100	8974763760	19680	19710	19710	19620	1740
547	20230626	112000	8940540830	19700	19620	19700	19590	2094
548	20230626	111900	8899352870	19620	19640	19650	19600	2637
549	20230626	111800	8847630880	19640	19620	19660	19620	1249
550	20230626	111700	8823108640	19660	19590	19660	19580	2067
551	20230626	111600	8782538870	19580	19540	19580	19540	234
552	20230626	111500	8777958720	19540	19540	19600	19520	607
553	20230626	111400	8766098770	19540	19600	19600	19540	669
554	20230626	111300	8753007700	19600	19580	19630	19560	1116
555	20230626	111200	8731146050	19580	19540	19580	19540	158
556	20230626	111100	8728056240	19550	19570	19580	19540	350
557	20230626	111000	8721210940	19570	19570	19600	19570	309
558	20230626	110900	8715162860	19570	19660	19680	19570	1520
559	20230626	110800	8685345080	19660	19560	19720	19560	6936
560	20230626	110700	8549092540	19560	19470	19560	19460	4700
561	20230626	110600	8457335180	19490	19430	19500	19420	1289
562	20230626	110500	8432228640	19420	19460	19460	19420	707
563	20230626	110400	8418497080	19460	19420	19460	19420	161
564	20230626	110300	8415364310	19420	19460	19460	19410	1077
565	20230626	110200	8394443830	19460	19490	19490	19460	84
566	20230626	110100	8392808200	19450	19420	19500	19390	1488
567	20230626	110000	8363837830	19360	19370	19420	19350	2420
568	20230626	105900	8316944650	19370	19360	19370	19360	326
569	20230626	105800	8310633060	19360	19410	19420	19360	623
570	20230626	105700	8298547860	19410	19360	19410	19360	529
571	20230626	105600	8288285770	19400	19390	19400	19320	777
572	20230626	105500	8273219700	19390	19330	19390	19300	3820
573	20230626	105400	8199412670	19330	19390	19400	19330	557
574	20230626	105300	8188614630	19320	19390	19390	19320	60
575	20230626	105200	8187454730	19320	19370	19390	19320	1878
576	20230626	105100	8151128430	19370	19380	19380	19370	1031
577	20230626	105000	8131150480	19380	19400	19400	19380	457
578	20230626	104900	8122285550	19400	19400	19410	19380	390
579	20230626	104800	8114721070	19390	19380	19390	19360	471
580	20230626	104700	8105597270	19360	19360	19370	19360	379
581	20230626	104600	8098259700	19380	19370	19380	19350	212
582	20230626	104500	8094154900	19370	19370	19370	19340	626
583	20230626	104400	8082035710	19390	19360	19390	19350	1232
584	20230626	104300	8058190380	19360	19380	19380	19350	283
585	20230626	104200	8052712600	19390	19360	19390	19350	181
586	20230626	104100	8049207780	19350	19340	19350	19340	176
587	20230626	104000	8045803160	19340	19400	19400	19310	197
588	20230626	103900	8041996910	19350	19380	19380	19300	1758
589	20230626	103800	8008001170	19380	19400	19410	19370	632
590	20230626	103700	7995757010	19400	19490	19490	19400	311
591	20230626	103600	7989717150	19490	19480	19500	19440	1468
592	20230626	103500	7961155120	19480	19490	19500	19480	668
593	20230626	103400	7948138830	19490	19510	19510	19470	792
594	20230626	103300	7932710840	19510	19470	19510	19470	1380
595	20230626	103200	7905815160	19480	19450	19480	19440	1347
596	20230626	103100	7879607920	19490	19490	19510	19450	1688
597	20230626	103000	7846714130	19490	19380	19490	19380	3086
598	20230626	102900	7786759130	19380	19390	19400	19380	899
599	20230626	102800	7769328860	19430	19440	19440	19360	81
600	20230626	102700	7767755760	19440	19390	19440	19350	1419
601	20230626	102600	7740223050	19350	19310	19400	19300	1660
602	20230626	102500	7708143950	19300	19250	19380	19250	1760
603	20230626	102400	7674204660	19250	19320	19320	19250	2537
604	20230626	102300	7625300470	19320	19380	19380	19310	1085
605	20230626	102200	7604301580	19360	19350	19370	19320	2059
606	20230626	102100	7564477100	19310	19320	19330	19310	1847
607	20230626	102000	7528800600	19320	19330	19400	19320	634
608	20230626	101900	7516550520	19330	19300	19330	19300	166
609	20230626	101800	7513343090	19300	19400	19400	19290	2127
610	20230626	101700	7472275410	19320	19410	19410	19320	367
611	20230626	101600	7465174360	19350	19340	19420	19310	1567
612	20230626	101500	7434809740	19310	19340	19360	19310	1498
613	20230626	101400	7405841020	19350	19330	19350	19260	5720
614	20230626	101300	7295479450	19300	19200	19350	19150	5869
615	20230626	101200	7182753220	19240	19280	19300	19120	20135
616	20230626	101100	6796287540	19280	19270	19400	19270	610
617	20230626	101000	6784518620	19270	19300	19310	19270	2430
618	20230626	100900	6737647100	19290	19330	19350	19290	2255
619	20230626	100800	6694117290	19330	19420	19420	19330	1468
620	20230626	100700	6665671750	19420	19350	19420	19330	2436
621	20230626	100600	6618538710	19350	19420	19420	19350	1021
622	20230626	100500	6598773010	19470	19390	19470	19350	1595
623	20230626	100400	6567861560	19400	19400	19430	19370	978
624	20230626	100300	6548878530	19400	19400	19490	19330	1577
625	20230626	100200	6518309930	19540	19310	19560	19290	4958
626	20230626	100100	6422364000	19300	19300	19300	19290	783
627	20230626	100000	6407253980	19290	19330	19380	19290	1764
628	20230626	095900	6373196890	19330	19310	19390	19310	543
629	20230626	095800	6362692190	19390	19270	19390	19260	2186
630	20230626	095700	6320476570	19270	19310	19400	19270	6893
631	20230626	095600	6187403020	19310	19450	19470	19310	2914
632	20230626	095500	6131009080	19470	19490	19500	19350	2033
633	20230626	095400	6091600450	19450	19390	19570	19330	3332
634	20230626	095300	6026931210	19390	19420	19430	19310	6042
635	20230626	095200	5909948170	19420	19420	19510	19420	596
636	20230626	095100	5898366570	19510	19620	19680	19420	3764
637	20230626	095000	5825120020	19620	19590	19620	19410	5512
638	20230626	094900	5717737340	19590	19520	19620	19500	2152
639	20230626	094800	5675713200	19530	19580	19620	19530	2870
640	20230626	094700	5619578360	19550	19750	19760	19550	2831
641	20230626	094600	5564063870	19750	19670	19770	19610	971
642	20230626	094500	5544922670	19670	19760	19780	19600	2089
643	20230626	094400	5503821320	19760	19800	19800	19690	5062
644	20230626	094300	5403906120	19800	19720	19810	19710	2786
645	20230626	094200	5348863440	19710	19710	19840	19700	2351
646	20230626	094100	5302443520	19700	19850	19880	19700	6595
647	20230626	094000	5171826680	19870	19830	19890	19820	3040
648	20230626	093900	5111429180	19830	19800	19850	19790	2893
649	20230626	093800	5054086700	19800	19700	19900	19700	14960
650	20230626	093700	4758014920	19710	19670	19710	19630	832
651	20230626	093600	4741645000	19700	19650	19720	19530	3255
652	20230626	093500	4677535620	19720	19500	19720	19480	4421
653	20230626	093400	4590887350	19500	19500	19510	19500	1381
654	20230626	093300	4563952860	19510	19600	19600	19450	239
655	20230626	093200	4559278890	19600	19610	19610	19370	4900
656	20230626	093100	4463664600	19610	19660	19720	19580	4140
657	20230626	093000	4382336240	19660	19500	19690	19460	4168
658	20230626	092900	4300815600	19520	19380	19520	19350	2561
659	20230626	092800	4250940660	19380	19370	19400	19330	1284
660	20230626	092700	4226073720	19350	19350	19400	19310	1792
661	20230626	092600	4191422030	19400	19420	19420	19340	1403
662	20230626	092500	4164254250	19420	19450	19460	19380	288
663	20230626	092400	4158663840	19470	19520	19520	19370	1356
664	20230626	092300	4132270890	19520	19310	19540	19310	3665
665	20230626	092200	4061162150	19310	19360	19370	19250	3538
666	20230626	092100	3992884700	19330	19340	19370	19310	3626
667	20230626	092000	3922809800	19340	19480	19480	19340	4987
668	20230626	091900	3825973660	19510	19450	19520	19440	785
669	20230626	091800	3810695730	19450	19440	19520	19440	2708
670	20230626	091700	3757948440	19440	19430	19480	19410	2625
671	20230626	091600	3706918350	19440	19520	19520	19420	3617
672	20230626	091500	3636477830	19520	19420	19590	19420	5422
673	20230626	091400	3530763040	19420	19350	19420	19310	6042
674	20230626	091300	3413781050	19350	19210	19350	19160	5052
675	20230626	091200	3316681530	19210	19360	19380	19160	16530
676	20230626	091100	2997982250	19380	19390	19390	19340	4502
677	20230626	091000	2910853340	19390	19350	19400	19340	5473
678	20230626	090900	2804848230	19340	19440	19440	19330	8829
679	20230626	090800	2633864460	19440	19370	19500	19340	8720
680	20230626	090700	2464648950	19360	19730	19730	19350	28056
681	20230626	090600	1917500180	19740	19650	19840	19630	3181
682	20230626	090500	1854747070	19670	19820	19900	19670	8724
683	20230626	090400	1682508710	19820	19780	19970	19750	8557
684	20230626	090300	1512515880	19780	19560	19780	19560	8965
685	20230626	090200	1336224300	19560	19770	19780	19560	10061
686	20230626	090100	1138306340	19770	19870	19870	19550	21646
687	20230626	090000	711703020	19860	20000	20200	19860	35179