KissMeData/091580/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	194300	4394375270	18720	18720	18720	18720	11258
3	20230628	194200	4394375270	18720	18720	18720	18720	0
4	20230628	194100	4394375270	18720	18720	18720	18720	0
5	20230628	194000	4394375270	18720	18720	18720	18720	0
6	20230628	193900	4394375270	18720	18720	18720	18720	0
7	20230628	193800	4394375270	18720	18720	18720	18720	0
8	20230628	193700	4394375270	18720	18720	18720	18720	0
9	20230628	193600	4394375270	18720	18720	18720	18720	0
10	20230628	193500	4394375270	18720	18720	18720	18720	0
11	20230628	193400	4394375270	18720	18720	18720	18720	0
12	20230628	193300	4394375270	18720	18720	18720	18720	0
13	20230628	193200	4394375270	18720	18720	18720	18720	0
14	20230628	193100	4394375270	18720	18720	18720	18720	0
15	20230628	193000	4394375270	18720	18720	18720	18720	0
16	20230628	192900	4394375270	18720	18720	18720	18720	0
17	20230628	192800	4394375270	18720	18720	18720	18720	0
18	20230628	192700	4394375270	18720	18720	18720	18720	0
19	20230628	192600	4394375270	18720	18720	18720	18720	0
20	20230628	192500	4394375270	18720	18720	18720	18720	0
21	20230628	192400	4394375270	18720	18720	18720	18720	0
22	20230628	192300	4394375270	18720	18720	18720	18720	0
23	20230628	192200	4394375270	18720	18720	18720	18720	0
24	20230628	192100	4394375270	18720	18720	18720	18720	0
25	20230628	192000	4394375270	18720	18720	18720	18720	0
26	20230628	191900	4394375270	18720	18720	18720	18720	0
27	20230628	191800	4394375270	18720	18720	18720	18720	0
28	20230628	191700	4394375270	18720	18720	18720	18720	0
29	20230628	191600	4394375270	18720	18720	18720	18720	0
30	20230628	191500	4394375270	18720	18720	18720	18720	0
31	20230628	191400	4394375270	18720	18720	18720	18720	0
32	20230628	191300	4394375270	18720	18720	18720	18720	11258
33	20230628	191200	4394375270	18720	18720	18720	18720	0
34	20230628	191100	4394375270	18720	18720	18720	18720	0
35	20230628	191000	4394375270	18720	18720	18720	18720	0
36	20230628	190900	4394375270	18720	18720	18720	18720	0
37	20230628	190800	4394375270	18720	18720	18720	18720	0
38	20230628	190700	4394375270	18720	18720	18720	18720	0
39	20230628	190600	4394375270	18720	18720	18720	18720	0
40	20230628	190500	4394375270	18720	18720	18720	18720	0
41	20230628	190400	4394375270	18720	18720	18720	18720	0
42	20230628	190300	4394375270	18720	18720	18720	18720	0
43	20230628	190200	4394375270	18720	18720	18720	18720	0
44	20230628	190100	4394375270	18720	18720	18720	18720	0
45	20230628	190000	4394375270	18720	18720	18720	18720	0
46	20230628	185900	4394375270	18720	18720	18720	18720	0
47	20230628	185800	4394375270	18720	18720	18720	18720	0
48	20230628	185700	4394375270	18720	18720	18720	18720	0
49	20230628	185600	4394375270	18720	18720	18720	18720	0
50	20230628	185500	4394375270	18720	18720	18720	18720	0
51	20230628	185400	4394375270	18720	18720	18720	18720	0
52	20230628	185300	4394375270	18720	18720	18720	18720	0
53	20230628	185200	4394375270	18720	18720	18720	18720	0
54	20230628	185100	4394375270	18720	18720	18720	18720	0
55	20230628	185000	4394375270	18720	18720	18720	18720	0
56	20230628	184900	4394375270	18720	18720	18720	18720	0
57	20230628	184800	4394375270	18720	18720	18720	18720	0
58	20230628	184700	4394375270	18720	18720	18720	18720	0
59	20230628	184600	4394375270	18720	18720	18720	18720	0
60	20230628	184500	4394375270	18720	18720	18720	18720	0
61	20230628	184400	4394375270	18720	18720	18720	18720	0
62	20230628	184300	4394375270	18720	18720	18720	18720	11258
63	20230628	184200	4394375270	18720	18720	18720	18720	0
64	20230628	184100	4394375270	18720	18720	18720	18720	0
65	20230628	184000	4394375270	18720	18720	18720	18720	0
66	20230628	183900	4394375270	18720	18720	18720	18720	0
67	20230628	183800	4394375270	18720	18720	18720	18720	0
68	20230628	183700	4394375270	18720	18720	18720	18720	0
69	20230628	183600	4394375270	18720	18720	18720	18720	0
70	20230628	183500	4394375270	18720	18720	18720	18720	0
71	20230628	183400	4394375270	18720	18720	18720	18720	0
72	20230628	183300	4394375270	18720	18720	18720	18720	0
73	20230628	183200	4394375270	18720	18720	18720	18720	0
74	20230628	183100	4394375270	18720	18720	18720	18720	0
75	20230628	183000	4394375270	18720	18720	18720	18720	0
76	20230628	182900	4394375270	18720	18720	18720	18720	0
77	20230628	182800	4394375270	18720	18720	18720	18720	0
78	20230628	182700	4394375270	18720	18720	18720	18720	0
79	20230628	182600	4394375270	18720	18720	18720	18720	0
80	20230628	182500	4394375270	18720	18720	18720	18720	0
81	20230628	182400	4394375270	18720	18720	18720	18720	0
82	20230628	182300	4394375270	18720	18720	18720	18720	0
83	20230628	182200	4394375270	18720	18720	18720	18720	0
84	20230628	182100	4394375270	18720	18720	18720	18720	0
85	20230628	182000	4394375270	18720	18720	18720	18720	0
86	20230628	181900	4394375270	18720	18720	18720	18720	0
87	20230628	181800	4394375270	18720	18720	18720	18720	0
88	20230628	181700	4394375270	18720	18720	18720	18720	0
89	20230628	181600	4394375270	18720	18720	18720	18720	0
90	20230628	181500	4394375270	18720	18720	18720	18720	0
91	20230628	181400	4394375270	18720	18720	18720	18720	0
92	20230628	181300	4394375270	18720	18720	18720	18720	11258
93	20230628	181200	4394375270	18720	18720	18720	18720	0
94	20230628	181100	4394375270	18720	18720	18720	18720	0
95	20230628	181000	4394375270	18720	18720	18720	18720	0
96	20230628	180900	4394375270	18720	18720	18720	18720	0
97	20230628	180800	4394375270	18720	18720	18720	18720	0
98	20230628	180700	4394375270	18720	18720	18720	18720	0
99	20230628	180600	4394375270	18720	18720	18720	18720	0
100	20230628	180500	4394375270	18720	18720	18720	18720	0
101	20230628	180400	4394375270	18720	18720	18720	18720	0
102	20230628	180300	4394375270	18720	18720	18720	18720	0
103	20230628	180200	4394375270	18720	18720	18720	18720	0
104	20230628	180100	4394375270	18720	18720	18720	18720	0
105	20230628	180000	4394375270	18720	18720	18720	18720	0
106	20230628	175900	4394375270	18720	18720	18720	18720	0
107	20230628	175800	4394375270	18720	18720	18720	18720	0
108	20230628	175700	4394375270	18720	18720	18720	18720	0
109	20230628	175600	4394375270	18720	18720	18720	18720	0
110	20230628	175500	4394375270	18720	18720	18720	18720	0
111	20230628	175400	4394375270	18720	18720	18720	18720	0
112	20230628	175300	4394375270	18720	18720	18720	18720	0
113	20230628	175200	4394375270	18720	18720	18720	18720	0
114	20230628	175100	4394375270	18720	18720	18720	18720	0
115	20230628	175000	4394375270	18720	18720	18720	18720	0
116	20230628	174900	4394375270	18720	18720	18720	18720	0
117	20230628	174800	4394375270	18720	18720	18720	18720	0
118	20230628	174700	4394375270	18720	18720	18720	18720	0
119	20230628	174600	4394375270	18720	18720	18720	18720	0
120	20230628	174500	4394375270	18720	18720	18720	18720	0
121	20230628	174400	4394375270	18720	18720	18720	18720	0
122	20230628	174300	4394375270	18720	18720	18720	18720	11258
123	20230628	174200	4394375270	18720	18720	18720	18720	0
124	20230628	174100	4394375270	18720	18720	18720	18720	0
125	20230628	174000	4394375270	18720	18720	18720	18720	0
126	20230628	173900	4394375270	18720	18720	18720	18720	0
127	20230628	173800	4394375270	18720	18720	18720	18720	0
128	20230628	173700	4394375270	18720	18720	18720	18720	0
129	20230628	173600	4394375270	18720	18720	18720	18720	0
130	20230628	173500	4394375270	18720	18720	18720	18720	0
131	20230628	173400	4394375270	18720	18720	18720	18720	0
132	20230628	173300	4394375270	18720	18720	18720	18720	0
133	20230628	173200	4394375270	18720	18720	18720	18720	0
134	20230628	173100	4394375270	18720	18720	18720	18720	0
135	20230628	173000	4394375270	18720	18720	18720	18720	0
136	20230628	172900	4394375270	18720	18720	18720	18720	0
137	20230628	172800	4394375270	18720	18720	18720	18720	0
138	20230628	172700	4394375270	18720	18720	18720	18720	0
139	20230628	172600	4394375270	18720	18720	18720	18720	0
140	20230628	172500	4394375270	18720	18720	18720	18720	0
141	20230628	172400	4394375270	18720	18720	18720	18720	0
142	20230628	172300	4394375270	18720	18720	18720	18720	0
143	20230628	172200	4394375270	18720	18720	18720	18720	0
144	20230628	172100	4394375270	18720	18720	18720	18720	0
145	20230628	172000	4394375270	18720	18720	18720	18720	0
146	20230628	171900	4394375270	18720	18720	18720	18720	0
147	20230628	171800	4394375270	18720	18720	18720	18720	0
148	20230628	171700	4394375270	18720	18720	18720	18720	0
149	20230628	171600	4394375270	18720	18720	18720	18720	0
150	20230628	171500	4394375270	18720	18720	18720	18720	0
151	20230628	171400	4394375270	18720	18720	18720	18720	0
152	20230628	171300	4394375270	18720	18720	18720	18720	11258
153	20230628	171200	4394375270	18720	18720	18720	18720	0
154	20230628	171100	4394375270	18720	18720	18720	18720	0
155	20230628	171000	4394375270	18720	18720	18720	18720	0
156	20230628	170900	4394375270	18720	18720	18720	18720	0
157	20230628	170800	4394375270	18720	18720	18720	18720	0
158	20230628	170700	4394375270	18720	18720	18720	18720	0
159	20230628	170600	4394375270	18720	18720	18720	18720	0
160	20230628	170500	4394375270	18720	18720	18720	18720	0
161	20230628	170400	4394375270	18720	18720	18720	18720	0
162	20230628	170300	4394375270	18720	18720	18720	18720	0
163	20230628	170200	4394375270	18720	18720	18720	18720	0
164	20230628	170100	4394375270	18720	18720	18720	18720	0
165	20230628	170000	4394375270	18720	18720	18720	18720	0
166	20230628	165900	4394375270	18720	18720	18720	18720	0
167	20230628	165800	4394375270	18720	18720	18720	18720	0
168	20230628	165700	4394375270	18720	18720	18720	18720	0
169	20230628	165600	4394375270	18720	18720	18720	18720	0
170	20230628	165500	4394375270	18720	18720	18720	18720	0
171	20230628	165400	4394375270	18720	18720	18720	18720	0
172	20230628	165300	4394375270	18720	18720	18720	18720	0
173	20230628	165200	4394375270	18720	18720	18720	18720	0
174	20230628	165100	4394375270	18720	18720	18720	18720	0
175	20230628	165000	4394375270	18720	18720	18720	18720	0
176	20230628	164900	4394375270	18720	18720	18720	18720	0
177	20230628	164800	4394375270	18720	18720	18720	18720	0
178	20230628	164700	4394375270	18720	18720	18720	18720	0
179	20230628	164600	4394375270	18720	18720	18720	18720	0
180	20230628	164500	4394375270	18720	18720	18720	18720	0
181	20230628	164400	4394375270	18720	18720	18720	18720	0
182	20230628	164300	4394375270	18720	18720	18720	18720	11258
183	20230628	164200	4394375270	18720	18720	18720	18720	0
184	20230628	164100	4394375270	18720	18720	18720	18720	0
185	20230628	164000	4394375270	18720	18720	18720	18720	0
186	20230628	163900	4394375270	18720	18720	18720	18720	0
187	20230628	163800	4394375270	18720	18720	18720	18720	0
188	20230628	163700	4394375270	18720	18720	18720	18720	0
189	20230628	163600	4394375270	18720	18720	18720	18720	0
190	20230628	163500	4394375270	18720	18720	18720	18720	0
191	20230628	163400	4394375270	18720	18720	18720	18720	0
192	20230628	163300	4394375270	18720	18720	18720	18720	0
193	20230628	163200	4394375270	18720	18720	18720	18720	0
194	20230628	163100	4394375270	18720	18720	18720	18720	0
195	20230628	163000	4394375270	18720	18720	18720	18720	0
196	20230628	162900	4394375270	18720	18720	18720	18720	0
197	20230628	162800	4394375270	18720	18720	18720	18720	0
198	20230628	162700	4394375270	18720	18720	18720	18720	0
199	20230628	162600	4394375270	18720	18720	18720	18720	0
200	20230628	162500	4394375270	18720	18720	18720	18720	0
201	20230628	162400	4394375270	18720	18720	18720	18720	0
202	20230628	162300	4394375270	18720	18720	18720	18720	0
203	20230628	162200	4394375270	18720	18720	18720	18720	0
204	20230628	162100	4394375270	18720	18720	18720	18720	0
205	20230628	162000	4394375270	18720	18720	18720	18720	0
206	20230628	161900	4394375270	18720	18720	18720	18720	0
207	20230628	161800	4394375270	18720	18720	18720	18720	0
208	20230628	161700	4394375270	18720	18720	18720	18720	0
209	20230628	161600	4394375270	18720	18720	18720	18720	0
210	20230628	161500	4394375270	18720	18720	18720	18720	0
211	20230628	161400	4394375270	18720	18720	18720	18720	0
212	20230628	161300	4394375270	18720	18720	18720	18720	11258
213	20230628	161200	4394375270	18720	18720	18720	18720	0
214	20230628	161100	4394375270	18720	18720	18720	18720	0
215	20230628	161000	4394375270	18720	18720	18720	18720	0
216	20230628	160900	4394375270	18720	18720	18720	18720	0
217	20230628	160800	4394375270	18720	18720	18720	18720	0
218	20230628	160700	4394375270	18720	18720	18720	18720	0
219	20230628	160600	4394375270	18720	18720	18720	18720	0
220	20230628	160500	4394375270	18720	18720	18720	18720	0
221	20230628	160400	4394375270	18720	18720	18720	18720	0
222	20230628	160300	4394375270	18720	18720	18720	18720	0
223	20230628	160200	4394375270	18720	18720	18720	18720	0
224	20230628	160100	4394375270	18720	18720	18720	18720	0
225	20230628	160000	4394375270	18720	18720	18720	18720	0
226	20230628	155900	4394375270	18720	18720	18720	18720	0
227	20230628	155800	4394375270	18720	18720	18720	18720	0
228	20230628	155700	4394375270	18720	18720	18720	18720	0
229	20230628	155600	4394375270	18720	18720	18720	18720	0
230	20230628	155500	4394375270	18720	18720	18720	18720	0
231	20230628	155400	4394375270	18720	18720	18720	18720	0
232	20230628	155300	4394375270	18720	18720	18720	18720	0
233	20230628	155200	4394375270	18720	18720	18720	18720	0
234	20230628	155100	4394375270	18720	18720	18720	18720	0
235	20230628	155000	4394375270	18720	18720	18720	18720	0
236	20230628	154900	4394375270	18720	18720	18720	18720	0
237	20230628	154800	4394375270	18720	18720	18720	18720	0
238	20230628	154700	4394375270	18720	18720	18720	18720	0
239	20230628	154600	4394375270	18720	18720	18720	18720	0
240	20230628	154500	4394375270	18720	18720	18720	18720	0
241	20230628	154400	4394375270	18720	18720	18720	18720	0
242	20230628	154300	4394375270	18720	18720	18720	18720	11258
243	20230628	154200	4394375270	18720	18720	18720	18720	0
244	20230628	154100	4394375270	18720	18720	18720	18720	0
245	20230628	154000	4394375270	18720	18720	18720	18720	0
246	20230628	153900	4394375270	18720	18720	18720	18720	0
247	20230628	153800	4394375270	18720	18720	18720	18720	0
248	20230628	153700	4394375270	18720	18720	18720	18720	0
249	20230628	153600	4394375270	18720	18720	18720	18720	0
250	20230628	153500	4394375270	18720	18720	18720	18720	0
251	20230628	153400	4394375270	18720	18720	18720	18720	0
252	20230628	153300	4394375270	18720	18720	18720	18720	0
253	20230628	153200	4394375270	18720	18720	18720	18720	0
254	20230628	153100	4394375270	18720	18720	18720	18720	0
255	20230628	153000	4394375270	18720	18720	18720	18720	11258
256	20230628	152900	4183625510	18770	18770	18770	18770	0
257	20230628	152800	4183625510	18770	18770	18770	18770	0
258	20230628	152700	4183625510	18770	18770	18770	18770	0
259	20230628	152600	4183625510	18770	18770	18770	18770	0
260	20230628	152500	4183625510	18770	18770	18770	18770	0
261	20230628	152400	4183625510	18770	18770	18770	18770	0
262	20230628	152300	4183625510	18770	18770	18770	18770	0
263	20230628	152200	4183625510	18770	18770	18770	18770	0
264	20230628	152100	4183625510	18770	18770	18770	18770	0
265	20230628	152000	4183625510	18770	18770	18770	18770	0
266	20230628	151900	4183625510	18770	18760	18770	18760	286
267	20230628	151800	4178260040	18760	18770	18770	18760	206
268	20230628	151700	4174395240	18770	18760	18770	18760	486
269	20230628	151600	4165273180	18770	18770	18770	18750	136
270	20230628	151500	4162721110	18740	18770	18770	18740	4072
271	20230628	151400	4086365930	18770	18760	18770	18750	1569
272	20230628	151300	4056923600	18770	18770	18770	18760	72
273	20230628	151200	4055572760	18760	18780	18780	18760	1857
274	20230628	151100	4020725440	18770	18780	18790	18770	416
275	20230628	151000	4012915470	18790	18760	18790	18760	241
276	20230628	150900	4008392830	18760	18780	18780	18760	1356
277	20230628	150800	3982947070	18780	18770	18780	18770	201
278	20230628	150700	3979173340	18770	18780	18780	18770	711
279	20230628	150600	3965822760	18800	18800	18800	18790	532
280	20230628	150500	3955826210	18800	18820	18820	18800	159
281	20230628	150400	3952836460	18820	18810	18820	18780	103
282	20230628	150300	3950900830	18810	18810	18810	18810	4
283	20230628	150200	3950825590	18820	18800	18820	18780	233
284	20230628	150100	3946449180	18820	18790	18830	18790	305
285	20230628	150000	3940711500	18790	18780	18790	18780	192
286	20230628	145900	3937105690	18780	18770	18780	18770	386
287	20230628	145800	3929860240	18770	18770	18770	18770	94
288	20230628	145700	3928095860	18770	18770	18770	18770	100
289	20230628	145600	3926218860	18770	18780	18780	18770	207
290	20230628	145500	3922333400	18770	18770	18770	18770	343
291	20230628	145400	3915895290	18770	18780	18800	18770	893
292	20230628	145300	3899133050	18770	18790	18790	18770	1622
293	20230628	145200	3868670070	18800	18810	18810	18800	166
294	20230628	145100	3865548770	18840	18840	18840	18840	9
295	20230628	145000	3865379210	18840	18840	18840	18790	3050
296	20230628	144900	3808038400	18840	18840	18850	18840	61
297	20230628	144800	3806888620	18840	18830	18840	18830	22
298	20230628	144700	3806474160	18850	18850	18850	18850	8
299	20230628	144600	3806323360	18860	18820	18860	18820	160
300	20230628	144500	3803308520	18820	18820	18820	18820	8
301	20230628	144400	3803157960	18820	18810	18820	18810	96
302	20230628	144300	3801352100	18810	18810	18810	18810	20
303	20230628	144200	3800975900	18800	18800	18800	18790	1549
304	20230628	144100	3771854800	18800	18790	18800	18790	1400
305	20230628	144000	3745535290	18790	18790	18790	18790	10
306	20230628	143900	3745347390	18800	18790	18800	18790	162
307	20230628	143800	3742302390	18790	18790	18800	18790	594
308	20230628	143700	3731141110	18790	18790	18790	18790	90
309	20230628	143600	3729450010	18790	18790	18790	18790	403
310	20230628	143500	3721877640	18790	18790	18790	18790	22
311	20230628	143400	3721464260	18790	18790	18790	18790	72
312	20230628	143300	3720111380	18800	18820	18820	18800	434
313	20230628	143200	3711950540	18820	18830	18830	18820	17
314	20230628	143100	3711630540	18830	18810	18830	18810	101
315	20230628	143000	3709728730	18810	18800	18810	18790	877
316	20230628	142900	3693240530	18800	18800	18800	18800	328
317	20230628	142800	3687074130	18800	18790	18800	18790	121
318	20230628	142700	3684799440	18790	18790	18800	18790	295
319	20230628	142600	3679255540	18800	18810	18810	18790	6224
320	20230628	142500	3562274400	18810	18820	18830	18810	6173
321	20230628	142400	3446100330	18830	18860	18860	18830	417
322	20230628	142300	3438244600	18860	18860	18860	18860	10
323	20230628	142200	3438056000	18880	18880	18880	18880	30
324	20230628	142100	3437489600	18890	18870	18890	18870	41
325	20230628	142000	3436715430	18880	18910	18910	18880	90
326	20230628	141900	3435016140	18910	18890	18910	18890	341
327	20230628	141800	3428571280	18910	18900	18910	18900	140
328	20230628	141700	3425924580	18910	18900	18910	18900	103
329	20230628	141600	3423977850	18900	18890	18900	18890	750
330	20230628	141500	3409804120	18890	18890	18900	18890	518
331	20230628	141400	3400014150	18890	18860	18890	18860	560
332	20230628	141300	3389442070	18870	18860	18870	18860	16
333	20230628	141200	3389140250	18870	18850	18870	18850	388
334	20230628	141100	3381822530	18850	18850	18860	18850	523
335	20230628	141000	3371963950	18840	18840	18840	18840	67
336	20230628	140900	3370701670	18850	18850	18850	18850	0
337	20230628	140800	3370701670	18850	18830	18850	18820	1822
338	20230628	140700	3336394570	18830	18850	18850	18830	188
339	20230628	140600	3332852970	18850	18840	18850	18840	735
340	20230628	140500	3319000990	18840	18830	18840	18830	212
341	20230628	140400	3315007010	18840	18840	18840	18830	14
342	20230628	140300	3314743260	18840	18830	18840	18830	147
343	20230628	140200	3311974880	18840	18840	18840	18840	4
344	20230628	140100	3311899520	18840	18820	18840	18810	736
345	20230628	140000	3298045620	18810	18810	18810	18810	61
346	20230628	135900	3296898210	18810	18800	18810	18800	358
347	20230628	135800	3290167610	18790	18790	18790	18790	386
348	20230628	135700	3282914670	18780	18780	18780	18780	512
349	20230628	135600	3273299310	18790	18790	18790	18790	382
350	20230628	135500	3266121530	18790	18790	18790	18790	441
351	20230628	135400	3257835140	18790	18800	18800	18790	110
352	20230628	135300	3255767240	18800	18810	18810	18800	618
353	20230628	135200	3244148830	18810	18810	18810	18810	86
354	20230628	135100	3242531170	18810	18810	18810	18810	121
355	20230628	135000	3240255160	18810	18820	18820	18810	326
356	20230628	134900	3234123060	18820	18820	18820	18810	202
357	20230628	134800	3230323300	18820	18820	18820	18800	345
358	20230628	134700	3223833950	18810	18810	18810	18810	0
359	20230628	134600	3223833950	18810	18830	18830	18810	239
360	20230628	134500	3219334760	18830	18830	18850	18830	98
361	20230628	134400	3217489360	18850	18830	18850	18830	14
362	20230628	134300	3217225670	18850	18850	18850	18850	8
363	20230628	134200	3217074870	18850	18850	18850	18840	48
364	20230628	134100	3216170170	18840	18840	18840	18840	516
365	20230628	134000	3206448730	18840	18830	18840	18820	545
366	20230628	133900	3196188220	18830	18810	18830	18810	197
367	20230628	133800	3192480740	18810	18810	18820	18810	165
368	20230628	133700	3189377070	18810	18810	18810	18810	4
369	20230628	133600	3189301830	18800	18810	18810	18800	42
370	20230628	133500	3188512200	18810	18810	18810	18780	313
371	20230628	133400	3182626080	18810	18800	18810	18800	179
372	20230628	133300	3179260780	18780	18790	18800	18780	763
373	20230628	133200	3164926130	18790	18800	18800	18790	3
374	20230628	133100	3164869750	18780	18800	18800	18780	147
375	20230628	133000	3162106610	18790	18790	18800	18790	516
376	20230628	132900	3152410740	18790	18770	18790	18770	639
377	20230628	132800	3140414700	18760	18770	18770	18760	684
378	20230628	132700	3127581270	18770	18770	18770	18770	534
379	20230628	132600	3117558090	18760	18780	18780	18760	2486
380	20230628	132500	3070904560	18780	18790	18790	18780	1598
381	20230628	132400	3040891360	18790	18780	18790	18780	76
382	20230628	132300	3039463600	18780	18790	18800	18780	805
383	20230628	132200	3024342960	18790	18790	18790	18790	350
384	20230628	132100	3017766460	18790	18790	18790	18780	60
385	20230628	132000	3016639560	18790	18780	18790	18780	518
386	20230628	131900	3006906540	18790	18790	18800	18780	357
387	20230628	131800	3000199410	18780	18800	18800	18780	180
388	20230628	131700	2996817990	18800	18790	18800	18790	111
389	20230628	131600	2994731510	18790	18810	18810	18790	371
390	20230628	131500	2987757830	18810	18800	18810	18800	298
391	20230628	131400	2982152550	18790	18800	18810	18790	314
392	20230628	131300	2976247250	18790	18790	18810	18790	189
393	20230628	131200	2972694640	18810	18800	18810	18790	4235
394	20230628	131100	2893082590	18800	18810	18810	18800	335
395	20230628	131000	2886784390	18810	18810	18810	18800	90
396	20230628	130900	2885091790	18810	18820	18820	18810	1056
397	20230628	130800	2865227920	18820	18820	18820	18820	840
398	20230628	130700	2849419120	18820	18820	18830	18820	45
399	20230628	130600	2848572200	18820	18830	18830	18820	277
400	20230628	130500	2843359050	18830	18830	18830	18830	754
401	20230628	130400	2829161230	18840	18840	18840	18840	40
402	20230628	130300	2828407630	18840	18840	18840	18830	790
403	20230628	130200	2813524620	18850	18850	18850	18850	11
404	20230628	130100	2813317270	18840	18850	18850	18840	33
405	20230628	130000	2812695330	18850	18850	18850	18820	40
406	20230628	125900	2811942010	18830	18830	18850	18820	177
407	20230628	125800	2808610130	18830	18830	18830	18830	233
408	20230628	125700	2804222740	18820	18850	18850	18820	2786
409	20230628	125600	2751752550	18850	18850	18850	18850	27
410	20230628	125500	2751243600	18850	18850	18870	18850	602
411	20230628	125400	2739895800	18880	18860	18880	18850	582
412	20230628	125300	2728924350	18850	18850	18880	18850	480
413	20230628	125200	2719876310	18860	18890	18890	18860	77
414	20230628	125100	2718422590	18890	18890	18890	18890	0
415	20230628	125000	2718422590	18890	18860	18890	18850	40
416	20230628	124900	2717667930	18860	18860	18860	18860	249
417	20230628	124800	2712971790	18850	18850	18850	18850	10
418	20230628	124700	2712783290	18860	18850	18860	18850	345
419	20230628	124600	2706279930	18860	18860	18860	18850	155
420	20230628	124500	2703357730	18860	18860	18860	18860	112
421	20230628	124400	2701245410	18860	18870	18870	18860	1388
422	20230628	124300	2675067280	18870	18870	18870	18870	1
423	20230628	124200	2675048410	18870	18880	18880	18870	970
424	20230628	124100	2656742910	18880	18880	18880	18880	32
425	20230628	124000	2656138750	18890	18900	18900	18880	505
426	20230628	123900	2646599610	18900	18900	18900	18900	41
427	20230628	123800	2645824710	18900	18900	18900	18900	2
428	20230628	123700	2645786910	18910	18910	18910	18910	1
429	20230628	123600	2645768000	18910	18900	18910	18900	12
430	20230628	123500	2645541180	18890	18890	18890	18890	100
431	20230628	123400	2643652180	18900	18900	18900	18900	10
432	20230628	123300	2643463180	18910	18900	18910	18900	129
433	20230628	123200	2641024980	18890	18890	18890	18890	10
434	20230628	123100	2640836080	18900	18900	18900	18890	52
435	20230628	123000	2639853330	18890	18890	18900	18890	71
436	20230628	122900	2638512110	18890	18880	18890	18880	13
437	20230628	122800	2638266640	18890	18890	18890	18890	0
438	20230628	122700	2638266640	18890	18860	18890	18860	22
439	20230628	122600	2637851580	18860	18870	18870	18860	152
440	20230628	122500	2634983760	18870	18870	18870	18870	10
441	20230628	122400	2634795060	18870	18870	18870	18870	0
442	20230628	122300	2634795060	18870	18870	18870	18870	0
443	20230628	122200	2634795060	18870	18870	18870	18870	915
444	20230628	122100	2617529010	18870	18890	18900	18870	109
445	20230628	122000	2615470590	18900	18900	18900	18900	1
446	20230628	121900	2615451690	18870	18870	18870	18870	75
447	20230628	121800	2614036440	18880	18880	18880	18880	14
448	20230628	121700	2613772120	18870	18880	18880	18870	44
449	20230628	121600	2612941810	18880	18890	18890	18880	7
450	20230628	121500	2612809640	18900	18900	18900	18900	3
451	20230628	121400	2612752940	18870	18870	18870	18870	1
452	20230628	121300	2612734070	18900	18900	18900	18870	212
453	20230628	121200	2608733270	18870	18910	18910	18870	302
454	20230628	121100	2603033120	18900	18900	18900	18900	10
455	20230628	121000	2602844120	18900	18910	18910	18900	137
456	20230628	120900	2600253500	18900	18900	18900	18900	362
457	20230628	120800	2593411700	18860	18880	18880	18860	200
458	20230628	120700	2589638550	18900	18890	18900	18890	50
459	20230628	120600	2588693650	18900	18890	18900	18870	522
460	20230628	120500	2578840590	18880	18880	18890	18880	112
461	20230628	120400	2576725020	18880	18880	18880	18880	281
462	20230628	120300	2571419740	18870	18870	18870	18860	259
463	20230628	120200	2566532510	18860	18860	18860	18860	15
464	20230628	120100	2566249610	18870	18870	18880	18870	65
465	20230628	120000	2565022510	18870	18880	18880	18870	109
466	20230628	115900	2562965670	18880	18880	18880	18880	11
467	20230628	115800	2562757990	18870	18880	18880	18870	17
468	20230628	115700	2562437050	18870	18870	18870	18870	22
469	20230628	115600	2562021910	18880	18880	18880	18880	42
470	20230628	115500	2561228950	18880	18880	18880	18880	31
471	20230628	115400	2560643670	18880	18890	18890	18880	11
472	20230628	115300	2560435980	18880	18890	18890	18880	2
473	20230628	115200	2560398210	18880	18880	18880	18880	11
474	20230628	115100	2560190530	18890	18890	18890	18890	80
475	20230628	115000	2558679330	18890	18890	18900	18890	211
476	20230628	114900	2554693030	18900	18900	18900	18900	120
477	20230628	114800	2552425030	18900	18890	18900	18890	292
478	20230628	114700	2546906330	18900	18890	18900	18890	540
479	20230628	114600	2536703470	18880	18870	18880	18870	11
480	20230628	114500	2536495890	18880	18880	18880	18880	169
481	20230628	114400	2533305170	18880	18870	18880	18870	371
482	20230628	114300	2526303320	18870	18870	18870	18850	944
483	20230628	114200	2508507380	18860	18840	18860	18840	1700
484	20230628	114100	2476475120	18840	18840	18840	18840	72
485	20230628	114000	2475118640	18850	18880	18880	18850	11
486	20230628	113900	2474911260	18880	18870	18880	18870	11
487	20230628	113800	2474703680	18880	18860	18880	18840	210
488	20230628	113700	2470746170	18880	18870	18880	18870	40
489	20230628	113600	2469991070	18880	18880	18880	18880	0
490	20230628	113500	2469991070	18880	18870	18880	18870	100
491	20230628	113400	2468103170	18880	18880	18880	18880	0
492	20230628	113300	2468103170	18880	18880	18880	18830	169
493	20230628	113200	2464918850	18880	18890	18890	18880	112
494	20230628	113100	2462803270	18890	18890	18890	18890	61
495	20230628	113000	2461650980	18890	18890	18900	18880	20
496	20230628	112900	2461273260	18890	18890	18890	18890	10
497	20230628	112800	2461084360	18900	18870	18900	18870	22
498	20230628	112700	2460669180	18870	18870	18870	18870	64
499	20230628	112600	2459461500	18880	18870	18880	18870	98
500	20230628	112500	2457611350	18870	18850	18870	18810	2030
501	20230628	112400	2419396870	18850	18850	18850	18850	300
502	20230628	112300	2413741870	18850	18870	18870	18850	1290
503	20230628	112200	2389411100	18870	18870	18870	18870	124
504	20230628	112100	2387071220	18870	18860	18870	18860	110
505	20230628	112000	2384995620	18860	18860	18860	18860	61
506	20230628	111900	2383845160	18850	18840	18850	18840	75
507	20230628	111800	2382432050	18850	18860	18860	18850	1044
508	20230628	111700	2362752220	18860	18850	18860	18850	69
509	20230628	111600	2361451510	18850	18870	18870	18850	147
510	20230628	111500	2358677880	18870	18880	18880	18870	61
511	20230628	111400	2357526210	18880	18880	18880	18880	1
512	20230628	111300	2357507330	18860	18880	18880	18860	261
513	20230628	111200	2352584490	18880	18880	18900	18870	359
514	20230628	111100	2345807980	18890	18900	18900	18890	104
515	20230628	111000	2343843400	18910	18910	18910	18900	105
516	20230628	110900	2341858860	18900	18900	18900	18900	218
517	20230628	110800	2337738660	18880	18900	18900	18880	292
518	20230628	110700	2332222830	18900	18910	18910	18900	107
519	20230628	110600	2330199570	18900	18900	18900	18900	35
520	20230628	110500	2329538070	18900	18900	18900	18880	179
521	20230628	110400	2326155090	18900	18900	18900	18900	137
522	20230628	110300	2323565790	18890	18900	18900	18890	200
523	20230628	110200	2319785890	18900	18900	18900	18900	89
524	20230628	110100	2318103790	18890	18870	18900	18870	64
525	20230628	110000	2316894510	18870	18870	18870	18870	0
526	20230628	105900	2316894510	18870	18870	18870	18870	158
527	20230628	105800	2313913050	18860	18870	18870	18860	13
528	20230628	105700	2313667840	18860	18870	18870	18860	66
529	20230628	105600	2312422520	18860	18850	18860	18850	280
530	20230628	105500	2307141830	18850	18850	18850	18850	228
531	20230628	105400	2302844030	18850	18850	18850	18840	82
532	20230628	105300	2301298430	18860	18860	18860	18850	782
533	20230628	105200	2286554430	18860	18850	18860	18850	657
534	20230628	105100	2274167280	18850	18850	18850	18850	14
535	20230628	105000	2273903380	18850	18860	18860	18850	2
536	20230628	104900	2273865670	18860	18850	18860	18840	119
537	20230628	104800	2271622590	18850	18850	18850	18850	103
538	20230628	104700	2269681040	18850	18850	18850	18850	34
539	20230628	104600	2269040140	18860	18860	18860	18850	457
540	20230628	104500	2260421850	18860	18860	18870	18850	181
541	20230628	104400	2257008000	18860	18860	18860	18850	169
542	20230628	104300	2253820770	18860	18860	18860	18850	37
543	20230628	104200	2253123000	18860	18860	18870	18860	228
544	20230628	104100	2248822860	18870	18880	18880	18870	621
545	20230628	104000	2237103430	18880	18880	18880	18880	144
546	20230628	103900	2234384710	18890	18890	18890	18890	21
547	20230628	103800	2233988020	18890	18900	18910	18890	61
548	20230628	103700	2232835280	18900	18900	18900	18900	341
549	20230628	103600	2226390380	18900	18890	18900	18890	791
550	20230628	103500	2211447290	18890	18890	18890	18890	55
551	20230628	103400	2210408340	18900	18820	18900	18820	2872
552	20230628	103300	2156355800	18820	18870	18870	18820	1057
553	20230628	103200	2136438370	18910	18900	18910	18880	275
554	20230628	103100	2131240250	18900	18900	18900	18900	193
555	20230628	103000	2127592550	18890	18850	18890	18850	4368
556	20230628	102900	2045129950	18850	18850	18850	18850	120
557	20230628	102800	2042867950	18840	18840	18840	18840	45
558	20230628	102700	2042020150	18850	18840	18850	18840	218
559	20230628	102600	2037912930	18840	18840	18840	18840	28
560	20230628	102500	2037385410	18840	18830	18840	18830	12
561	20230628	102400	2037159430	18860	18860	18860	18860	1600
562	20230628	102300	2006983430	18860	18870	18870	18860	90
563	20230628	102200	2005285230	18820	18820	18820	18820	922
564	20230628	102100	1987933190	18800	18800	18800	18790	161
565	20230628	102000	1984907030	18800	18800	18800	18800	15
566	20230628	101900	1984625030	18780	18800	18800	18780	166
567	20230628	101800	1981506390	18810	18820	18820	18800	156
568	20230628	101700	1978571540	18820	18800	18820	18800	14
569	20230628	101600	1978308270	18800	18890	18890	18800	1176
570	20230628	101500	1956195860	18880	18890	18890	18880	30
571	20230628	101400	1955629260	18890	18890	18890	18800	306
572	20230628	101300	1949874320	18810	18810	18810	18810	10
573	20230628	101200	1949686220	18770	18790	18800	18770	8183
574	20230628	101100	1795984630	18770	18750	18770	18740	10116
575	20230628	101000	1606170740	18750	18760	18760	18750	2992
576	20230628	100900	1550070140	18760	18760	18770	18760	1003
577	20230628	100800	1531251830	18760	18760	18770	18760	1698
578	20230628	100700	1499397330	18770	18800	18800	18770	2453
579	20230628	100600	1453339870	18800	18800	18810	18800	2880
580	20230628	100500	1399194810	18800	18810	18810	18800	722
581	20230628	100400	1385614930	18810	18820	18830	18810	698
582	20230628	100300	1372482670	18820	18840	18840	18820	246
583	20230628	100200	1367850160	18870	18880	18880	18840	3260
584	20230628	100100	1306401070	18900	18880	18900	18880	53
585	20230628	100000	1305400090	18870	18890	18890	18870	487
586	20230628	095900	1296204970	18890	18920	18920	18890	772
587	20230628	095800	1281615220	18930	18930	18930	18930	97
588	20230628	095700	1279779010	18940	18950	18950	18940	316
589	20230628	095600	1273793260	18960	18950	18960	18950	42
590	20230628	095500	1272997350	18960	18950	18980	18950	14
591	20230628	095400	1272731900	18990	18950	18990	18950	138
592	20230628	095300	1270116130	18950	18940	18970	18940	138
593	20230628	095200	1267500620	18940	18940	18940	18940	893
594	20230628	095100	1250587200	18940	18920	18940	18900	251
595	20230628	095000	1245838170	18920	18930	18940	18920	167
596	20230628	094900	1242677080	18930	18930	18930	18930	31
597	20230628	094800	1242090250	18940	18940	18940	18940	2
598	20230628	094700	1242052370	18880	18890	18890	18880	300
599	20230628	094600	1236386100	18890	18910	18930	18890	329
600	20230628	094500	1230162840	18910	18910	18930	18910	133
601	20230628	094400	1227646940	18920	18900	18920	18900	642
602	20230628	094300	1215509280	18870	18900	18900	18870	102
603	20230628	094200	1213584460	18900	18870	18900	18870	155
604	20230628	094100	1210656460	18900	18890	18910	18890	400
605	20230628	094000	1203097880	18860	18880	18880	18850	982
606	20230628	093900	1184571750	18880	18910	18910	18880	645
607	20230628	093800	1172393370	18880	18890	18890	18880	125
608	20230628	093700	1170032640	18890	18900	18900	18890	302
609	20230628	093600	1164326560	18900	18880	18900	18880	152
610	20230628	093500	1161455740	18890	18890	18900	18890	440
611	20230628	093400	1153144070	18890	18900	18900	18890	223
612	20230628	093300	1148930970	18900	18890	18900	18890	482
613	20230628	093200	1139824220	18880	18890	18900	18880	537
614	20230628	093100	1129681310	18890	18890	18890	18890	457
615	20230628	093000	1121048580	18890	18900	18900	18890	124
616	20230628	092900	1118705690	18910	18910	18910	18910	21
617	20230628	092800	1118308580	18910	18920	18920	18910	119
618	20230628	092700	1116058220	18910	18900	18910	18810	933
619	20230628	092600	1098427840	18800	18880	18910	18780	2499
620	20230628	092500	1051387420	18780	18760	18890	18750	6935
621	20230628	092400	921176980	18760	18800	18810	18760	4260
622	20230628	092300	841176200	18800	18900	18900	18790	6835
623	20230628	092200	712422190	18900	18870	18900	18860	1058
624	20230628	092100	692443050	18870	18860	18870	18850	1447
625	20230628	092000	665151710	18870	18960	18960	18860	3097
626	20230628	091900	606573660	18950	18960	18970	18950	620
627	20230628	091800	594822680	18950	18980	18980	18950	1028
628	20230628	091700	575331600	19000	19030	19030	18970	5570
629	20230628	091600	469494290	19040	19090	19090	19040	2275
630	20230628	091500	426134250	19080	19080	19080	19070	131
631	20230628	091400	423634840	19080	19080	19080	19070	114
632	20230628	091300	421460350	19080	19100	19100	19080	366
633	20230628	091200	414473780	19100	19110	19110	19100	510
634	20230628	091100	404729630	19110	19120	19120	19110	291
635	20230628	091000	399166690	19120	19160	19160	19120	3330
636	20230628	090900	335440610	19160	19170	19170	19160	22
637	20230628	090800	335018880	19170	19170	19170	19170	74
638	20230628	090700	333600300	19130	19160	19190	19130	3091
639	20230628	090600	274413840	19160	19190	19190	19160	478
640	20230628	090500	265244820	19190	19220	19220	19190	2583
641	20230628	090400	215627650	19220	19220	19220	19210	374
642	20230628	090300	208440590	19210	19250	19250	19210	1212
643	20230628	090200	185137240	19250	19250	19270	19220	3816
644	20230628	090100	111663120	19250	19310	19310	19210	2664
645	20230628	090000	60321610	19310	19350	19350	19290	3120