KissMeData/042520/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	191500	3813775870	18940	18940	18940	18940	1906
3	20230628	191400	3813775870	18940	18940	18940	18940	0
4	20230628	191300	3813775870	18940	18940	18940	18940	0
5	20230628	191200	3813775870	18940	18940	18940	18940	0
6	20230628	191100	3813775870	18940	18940	18940	18940	0
7	20230628	191000	3813775870	18940	18940	18940	18940	0
8	20230628	190900	3813775870	18940	18940	18940	18940	0
9	20230628	190800	3813775870	18940	18940	18940	18940	0
10	20230628	190700	3813775870	18940	18940	18940	18940	0
11	20230628	190600	3813775870	18940	18940	18940	18940	0
12	20230628	190500	3813775870	18940	18940	18940	18940	0
13	20230628	190400	3813775870	18940	18940	18940	18940	0
14	20230628	190300	3813775870	18940	18940	18940	18940	0
15	20230628	190200	3813775870	18940	18940	18940	18940	0
16	20230628	190100	3813775870	18940	18940	18940	18940	0
17	20230628	190000	3813775870	18940	18940	18940	18940	0
18	20230628	185900	3813775870	18940	18940	18940	18940	0
19	20230628	185800	3813775870	18940	18940	18940	18940	0
20	20230628	185700	3813775870	18940	18940	18940	18940	0
21	20230628	185600	3813775870	18940	18940	18940	18940	0
22	20230628	185500	3813775870	18940	18940	18940	18940	0
23	20230628	185400	3813775870	18940	18940	18940	18940	0
24	20230628	185300	3813775870	18940	18940	18940	18940	0
25	20230628	185200	3813775870	18940	18940	18940	18940	0
26	20230628	185100	3813775870	18940	18940	18940	18940	0
27	20230628	185000	3813775870	18940	18940	18940	18940	0
28	20230628	184900	3813775870	18940	18940	18940	18940	0
29	20230628	184800	3813775870	18940	18940	18940	18940	0
30	20230628	184700	3813775870	18940	18940	18940	18940	0
31	20230628	184600	3813775870	18940	18940	18940	18940	0
32	20230628	184500	3813775870	18940	18940	18940	18940	1906
33	20230628	184400	3813775870	18940	18940	18940	18940	0
34	20230628	184300	3813775870	18940	18940	18940	18940	0
35	20230628	184200	3813775870	18940	18940	18940	18940	0
36	20230628	184100	3813775870	18940	18940	18940	18940	0
37	20230628	184000	3813775870	18940	18940	18940	18940	0
38	20230628	183900	3813775870	18940	18940	18940	18940	0
39	20230628	183800	3813775870	18940	18940	18940	18940	0
40	20230628	183700	3813775870	18940	18940	18940	18940	0
41	20230628	183600	3813775870	18940	18940	18940	18940	0
42	20230628	183500	3813775870	18940	18940	18940	18940	0
43	20230628	183400	3813775870	18940	18940	18940	18940	0
44	20230628	183300	3813775870	18940	18940	18940	18940	0
45	20230628	183200	3813775870	18940	18940	18940	18940	0
46	20230628	183100	3813775870	18940	18940	18940	18940	0
47	20230628	183000	3813775870	18940	18940	18940	18940	0
48	20230628	182900	3813775870	18940	18940	18940	18940	0
49	20230628	182800	3813775870	18940	18940	18940	18940	0
50	20230628	182700	3813775870	18940	18940	18940	18940	0
51	20230628	182600	3813775870	18940	18940	18940	18940	0
52	20230628	182500	3813775870	18940	18940	18940	18940	0
53	20230628	182400	3813775870	18940	18940	18940	18940	0
54	20230628	182300	3813775870	18940	18940	18940	18940	0
55	20230628	182200	3813775870	18940	18940	18940	18940	0
56	20230628	182100	3813775870	18940	18940	18940	18940	0
57	20230628	182000	3813775870	18940	18940	18940	18940	0
58	20230628	181900	3813775870	18940	18940	18940	18940	0
59	20230628	181800	3813775870	18940	18940	18940	18940	0
60	20230628	181700	3813775870	18940	18940	18940	18940	0
61	20230628	181600	3813775870	18940	18940	18940	18940	0
62	20230628	181500	3813775870	18940	18940	18940	18940	1906
63	20230628	181400	3813775870	18940	18940	18940	18940	0
64	20230628	181300	3813775870	18940	18940	18940	18940	0
65	20230628	181200	3813775870	18940	18940	18940	18940	0
66	20230628	181100	3813775870	18940	18940	18940	18940	0
67	20230628	181000	3813775870	18940	18940	18940	18940	0
68	20230628	180900	3813775870	18940	18940	18940	18940	0
69	20230628	180800	3813775870	18940	18940	18940	18940	0
70	20230628	180700	3813775870	18940	18940	18940	18940	0
71	20230628	180600	3813775870	18940	18940	18940	18940	0
72	20230628	180500	3813775870	18940	18940	18940	18940	0
73	20230628	180400	3813775870	18940	18940	18940	18940	0
74	20230628	180300	3813775870	18940	18940	18940	18940	0
75	20230628	180200	3813775870	18940	18940	18940	18940	0
76	20230628	180100	3813775870	18940	18940	18940	18940	0
77	20230628	180000	3813775870	18940	18940	18940	18940	0
78	20230628	175900	3813775870	18940	18940	18940	18940	0
79	20230628	175800	3813775870	18940	18940	18940	18940	0
80	20230628	175700	3813775870	18940	18940	18940	18940	0
81	20230628	175600	3813775870	18940	18940	18940	18940	0
82	20230628	175500	3813775870	18940	18940	18940	18940	0
83	20230628	175400	3813775870	18940	18940	18940	18940	0
84	20230628	175300	3813775870	18940	18940	18940	18940	0
85	20230628	175200	3813775870	18940	18940	18940	18940	0
86	20230628	175100	3813775870	18940	18940	18940	18940	0
87	20230628	175000	3813775870	18940	18940	18940	18940	0
88	20230628	174900	3813775870	18940	18940	18940	18940	0
89	20230628	174800	3813775870	18940	18940	18940	18940	0
90	20230628	174700	3813775870	18940	18940	18940	18940	0
91	20230628	174600	3813775870	18940	18940	18940	18940	0
92	20230628	174500	3813775870	18940	18940	18940	18940	1906
93	20230628	174400	3813775870	18940	18940	18940	18940	0
94	20230628	174300	3813775870	18940	18940	18940	18940	0
95	20230628	174200	3813775870	18940	18940	18940	18940	0
96	20230628	174100	3813775870	18940	18940	18940	18940	0
97	20230628	174000	3813775870	18940	18940	18940	18940	0
98	20230628	173900	3813775870	18940	18940	18940	18940	0
99	20230628	173800	3813775870	18940	18940	18940	18940	0
100	20230628	173700	3813775870	18940	18940	18940	18940	0
101	20230628	173600	3813775870	18940	18940	18940	18940	0
102	20230628	173500	3813775870	18940	18940	18940	18940	0
103	20230628	173400	3813775870	18940	18940	18940	18940	0
104	20230628	173300	3813775870	18940	18940	18940	18940	0
105	20230628	173200	3813775870	18940	18940	18940	18940	0
106	20230628	173100	3813775870	18940	18940	18940	18940	0
107	20230628	173000	3813775870	18940	18940	18940	18940	0
108	20230628	172900	3813775870	18940	18940	18940	18940	0
109	20230628	172800	3813775870	18940	18940	18940	18940	0
110	20230628	172700	3813775870	18940	18940	18940	18940	0
111	20230628	172600	3813775870	18940	18940	18940	18940	0
112	20230628	172500	3813775870	18940	18940	18940	18940	0
113	20230628	172400	3813775870	18940	18940	18940	18940	0
114	20230628	172300	3813775870	18940	18940	18940	18940	0
115	20230628	172200	3813775870	18940	18940	18940	18940	0
116	20230628	172100	3813775870	18940	18940	18940	18940	0
117	20230628	172000	3813775870	18940	18940	18940	18940	0
118	20230628	171900	3813775870	18940	18940	18940	18940	0
119	20230628	171800	3813775870	18940	18940	18940	18940	0
120	20230628	171700	3813775870	18940	18940	18940	18940	0
121	20230628	171600	3813775870	18940	18940	18940	18940	0
122	20230628	171500	3813775870	18940	18940	18940	18940	1906
123	20230628	171400	3813775870	18940	18940	18940	18940	0
124	20230628	171300	3813775870	18940	18940	18940	18940	0
125	20230628	171200	3813775870	18940	18940	18940	18940	0
126	20230628	171100	3813775870	18940	18940	18940	18940	0
127	20230628	171000	3813775870	18940	18940	18940	18940	0
128	20230628	170900	3813775870	18940	18940	18940	18940	0
129	20230628	170800	3813775870	18940	18940	18940	18940	0
130	20230628	170700	3813775870	18940	18940	18940	18940	0
131	20230628	170600	3813775870	18940	18940	18940	18940	0
132	20230628	170500	3813775870	18940	18940	18940	18940	0
133	20230628	170400	3813775870	18940	18940	18940	18940	0
134	20230628	170300	3813775870	18940	18940	18940	18940	0
135	20230628	170200	3813775870	18940	18940	18940	18940	0
136	20230628	170100	3813775870	18940	18940	18940	18940	0
137	20230628	170000	3813775870	18940	18940	18940	18940	0
138	20230628	165900	3813775870	18940	18940	18940	18940	0
139	20230628	165800	3813775870	18940	18940	18940	18940	0
140	20230628	165700	3813775870	18940	18940	18940	18940	0
141	20230628	165600	3813775870	18940	18940	18940	18940	0
142	20230628	165500	3813775870	18940	18940	18940	18940	0
143	20230628	165400	3813775870	18940	18940	18940	18940	0
144	20230628	165300	3813775870	18940	18940	18940	18940	0
145	20230628	165200	3813775870	18940	18940	18940	18940	0
146	20230628	165100	3813775870	18940	18940	18940	18940	0
147	20230628	165000	3813775870	18940	18940	18940	18940	0
148	20230628	164900	3813775870	18940	18940	18940	18940	0
149	20230628	164800	3813775870	18940	18940	18940	18940	0
150	20230628	164700	3813775870	18940	18940	18940	18940	0
151	20230628	164600	3813775870	18940	18940	18940	18940	0
152	20230628	164500	3813775870	18940	18940	18940	18940	1906
153	20230628	164400	3813775870	18940	18940	18940	18940	0
154	20230628	164300	3813775870	18940	18940	18940	18940	0
155	20230628	164200	3813775870	18940	18940	18940	18940	0
156	20230628	164100	3813775870	18940	18940	18940	18940	0
157	20230628	164000	3813775870	18940	18940	18940	18940	0
158	20230628	163900	3813775870	18940	18940	18940	18940	0
159	20230628	163800	3813775870	18940	18940	18940	18940	0
160	20230628	163700	3813775870	18940	18940	18940	18940	0
161	20230628	163600	3813775870	18940	18940	18940	18940	0
162	20230628	163500	3813775870	18940	18940	18940	18940	0
163	20230628	163400	3813775870	18940	18940	18940	18940	0
164	20230628	163300	3813775870	18940	18940	18940	18940	0
165	20230628	163200	3813775870	18940	18940	18940	18940	0
166	20230628	163100	3813775870	18940	18940	18940	18940	0
167	20230628	163000	3813775870	18940	18940	18940	18940	0
168	20230628	162900	3813775870	18940	18940	18940	18940	0
169	20230628	162800	3813775870	18940	18940	18940	18940	0
170	20230628	162700	3813775870	18940	18940	18940	18940	0
171	20230628	162600	3813775870	18940	18940	18940	18940	0
172	20230628	162500	3813775870	18940	18940	18940	18940	0
173	20230628	162400	3813775870	18940	18940	18940	18940	0
174	20230628	162300	3813775870	18940	18940	18940	18940	0
175	20230628	162200	3813775870	18940	18940	18940	18940	0
176	20230628	162100	3813775870	18940	18940	18940	18940	0
177	20230628	162000	3813775870	18940	18940	18940	18940	0
178	20230628	161900	3813775870	18940	18940	18940	18940	0
179	20230628	161800	3813775870	18940	18940	18940	18940	0
180	20230628	161700	3813775870	18940	18940	18940	18940	0
181	20230628	161600	3813775870	18940	18940	18940	18940	0
182	20230628	161500	3813775870	18940	18940	18940	18940	1906
183	20230628	161400	3813775870	18940	18940	18940	18940	0
184	20230628	161300	3813775870	18940	18940	18940	18940	0
185	20230628	161200	3813775870	18940	18940	18940	18940	0
186	20230628	161100	3813775870	18940	18940	18940	18940	0
187	20230628	161000	3813775870	18940	18940	18940	18940	0
188	20230628	160900	3813775870	18940	18940	18940	18940	0
189	20230628	160800	3813775870	18940	18940	18940	18940	0
190	20230628	160700	3813775870	18940	18940	18940	18940	0
191	20230628	160600	3813775870	18940	18940	18940	18940	0
192	20230628	160500	3813775870	18940	18940	18940	18940	0
193	20230628	160400	3813775870	18940	18940	18940	18940	0
194	20230628	160300	3813775870	18940	18940	18940	18940	0
195	20230628	160200	3813775870	18940	18940	18940	18940	0
196	20230628	160100	3813775870	18940	18940	18940	18940	0
197	20230628	160000	3813775870	18940	18940	18940	18940	0
198	20230628	155900	3813775870	18940	18940	18940	18940	0
199	20230628	155800	3813775870	18940	18940	18940	18940	0
200	20230628	155700	3813775870	18940	18940	18940	18940	0
201	20230628	155600	3813775870	18940	18940	18940	18940	0
202	20230628	155500	3813775870	18940	18940	18940	18940	0
203	20230628	155400	3813775870	18940	18940	18940	18940	0
204	20230628	155300	3813775870	18940	18940	18940	18940	0
205	20230628	155200	3813775870	18940	18940	18940	18940	0
206	20230628	155100	3813775870	18940	18940	18940	18940	0
207	20230628	155000	3813775870	18940	18940	18940	18940	0
208	20230628	154900	3813775870	18940	18940	18940	18940	0
209	20230628	154800	3813775870	18940	18940	18940	18940	0
210	20230628	154700	3813775870	18940	18940	18940	18940	0
211	20230628	154600	3813775870	18940	18940	18940	18940	0
212	20230628	154500	3813775870	18940	18940	18940	18940	1906
213	20230628	154400	3813775870	18940	18940	18940	18940	0
214	20230628	154300	3813775870	18940	18940	18940	18940	0
215	20230628	154200	3813775870	18940	18940	18940	18940	0
216	20230628	154100	3813775870	18940	18940	18940	18940	0
217	20230628	154000	3813775870	18940	18940	18940	18940	0
218	20230628	153900	3813775870	18940	18940	18940	18940	0
219	20230628	153800	3813775870	18940	18940	18940	18940	0
220	20230628	153700	3813775870	18940	18940	18940	18940	0
221	20230628	153600	3813775870	18940	18940	18940	18940	0
222	20230628	153500	3813775870	18940	18940	18940	18940	0
223	20230628	153400	3813775870	18940	18940	18940	18940	0
224	20230628	153300	3813775870	18940	18940	18940	18940	0
225	20230628	153200	3813775870	18940	18940	18940	18940	0
226	20230628	153100	3813775870	18940	18940	18940	18940	0
227	20230628	153000	3813775870	18940	18940	18940	18940	1906
228	20230628	152900	3777676230	18910	18910	18910	18910	0
229	20230628	152800	3777676230	18910	18910	18910	18910	0
230	20230628	152700	3777676230	18910	18910	18910	18910	0
231	20230628	152600	3777676230	18910	18910	18910	18910	0
232	20230628	152500	3777676230	18910	18910	18910	18910	0
233	20230628	152400	3777676230	18910	18910	18910	18910	0
234	20230628	152300	3777676230	18910	18910	18910	18910	0
235	20230628	152200	3777676230	18910	18910	18910	18910	0
236	20230628	152100	3777676230	18910	18910	18910	18910	0
237	20230628	152000	3777676230	18910	18910	18910	18910	0
238	20230628	151900	3777676230	18910	18920	18920	18910	204
239	20230628	151800	3773817550	18940	18960	18970	18940	760
240	20230628	151700	3759415900	18970	18970	19000	18970	37
241	20230628	151600	3758713980	18970	18970	18970	18970	147
242	20230628	151500	3755925390	18970	19000	19000	18970	225
243	20230628	151400	3751656810	18970	18960	18970	18940	85
244	20230628	151300	3750045260	18960	18960	18960	18940	675
245	20230628	151200	3737260570	18940	18960	18960	18940	326
246	20230628	151100	3731084120	18950	18960	18960	18950	110
247	20230628	151000	3728999520	18960	18940	18960	18930	1221
248	20230628	150900	3705873290	18950	18880	18950	18880	701
249	20230628	150800	3692635340	18870	18870	18870	18860	114
250	20230628	150700	3690484660	18870	18860	18870	18860	102
251	20230628	150600	3688560920	18870	18880	18880	18860	4646
252	20230628	150500	3600921350	18910	18890	18910	18890	7
253	20230628	150400	3600789100	18900	18930	18930	18900	1052
254	20230628	150300	3580896490	18920	18920	18920	18920	87
255	20230628	150200	3579250450	18990	18990	18990	18910	77
256	20230628	150100	3577789800	18990	19000	19000	18990	21
257	20230628	150000	3577390810	19010	18920	19010	18910	746
258	20230628	145900	3563283040	18910	18930	18930	18910	195
259	20230628	145800	3559593490	18930	19010	19010	18930	107
260	20230628	145700	3557567820	18930	18930	19040	18930	590
261	20230628	145600	3546361000	18930	18930	18930	18930	0
262	20230628	145500	3546361000	18930	18910	18930	18910	51
263	20230628	145400	3545396570	18930	18900	18930	18900	513
264	20230628	145300	3535698750	18910	18910	18920	18910	33
265	20230628	145200	3535074710	18910	18940	18940	18910	1115
266	20230628	145100	3513973740	18930	18930	18930	18930	18
267	20230628	145000	3513633000	18920	18930	18930	18920	136
268	20230628	144900	3511058820	18920	18920	18920	18920	100
269	20230628	144800	3509166820	18930	18920	18930	18920	241
270	20230628	144700	3504606410	18930	18940	18940	18930	26
271	20230628	144600	3504114190	18950	18950	18950	18950	20
272	20230628	144500	3503735190	18950	19010	19010	18950	115
273	20230628	144400	3501555100	19030	19030	19030	19030	9
274	20230628	144300	3501383830	19040	18860	19040	18860	2810
275	20230628	144200	3448043950	18860	18860	18860	18860	112
276	20230628	144100	3445931630	18850	18860	18860	18850	177
277	20230628	144000	3442594870	18850	18870	18870	18850	533
278	20230628	143900	3432542730	18870	18870	18870	18870	83
279	20230628	143800	3430976520	18870	18930	18940	18870	18
280	20230628	143700	3430636130	18940	18900	18940	18900	2
281	20230628	143600	3430598290	18900	18850	18900	18850	270
282	20230628	143500	3425507560	18850	18930	18930	18850	1275
283	20230628	143400	3401454220	18930	18930	18930	18930	200
284	20230628	143300	3397668220	18930	18890	18930	18890	6
285	20230628	143200	3397554840	18890	18920	18920	18890	1272
286	20230628	143100	3373509160	18940	18940	18940	18940	0
287	20230628	143000	3373509160	18940	18940	18940	18940	4
288	20230628	142900	3373433400	18960	18920	18960	18920	66
289	20230628	142800	3372183640	18920	18920	18920	18920	0
290	20230628	142700	3372183640	18920	18930	18930	18920	50
291	20230628	142600	3371237630	18940	18940	18940	18940	70
292	20230628	142500	3369911830	18940	18940	18940	18940	430
293	20230628	142400	3361767630	18980	18980	18980	18980	5
294	20230628	142300	3361672730	18980	18960	18980	18960	50
295	20230628	142200	3360724330	18950	18940	18950	18940	147
296	20230628	142100	3357940130	18960	18960	18960	18960	1
297	20230628	142000	3357921170	18960	18960	18960	18960	350
298	20230628	141900	3351285170	18960	18960	18960	18960	10
299	20230628	141800	3351095570	18960	18960	18960	18960	0
300	20230628	141700	3351095570	18960	18960	18960	18960	5
301	20230628	141600	3351000770	18910	18910	18910	18910	0
302	20230628	141500	3351000770	18910	18910	18910	18910	0
303	20230628	141400	3351000770	18910	18980	18980	18910	12
304	20230628	141300	3350773780	18990	18910	19000	18910	248
305	20230628	141200	3346074690	18910	18910	18910	18910	200
306	20230628	141100	3342292690	18900	18900	18900	18900	631
307	20230628	141000	3330366790	18910	18910	18910	18910	17
308	20230628	140900	3330045320	18910	18910	18910	18900	289
309	20230628	140800	3324580440	18910	18910	18910	18910	7
310	20230628	140700	3324448070	18910	18910	18910	18910	59
311	20230628	140600	3323332380	18910	18910	18910	18910	5
312	20230628	140500	3323237830	18900	18900	18900	18900	0
313	20230628	140400	3323237830	18900	18900	18900	18900	96
314	20230628	140300	3321423430	18900	18910	18910	18900	110
315	20230628	140200	3319344420	18900	18910	18910	18900	1000
316	20230628	140100	3300443290	18910	18940	19000	18910	932
317	20230628	140000	3282798860	18940	18940	18940	18940	94
318	20230628	135900	3281018500	18940	18940	18940	18940	59
319	20230628	135800	3279901040	18910	18910	18910	18910	537
320	20230628	135700	3269746370	18910	18920	18920	18910	168
321	20230628	135600	3266569270	18920	18920	18920	18920	140
322	20230628	135500	3263920470	18910	18920	18920	18910	528
323	20230628	135400	3253935680	18920	18920	18920	18920	52
324	20230628	135300	3252951840	18920	18920	18920	18920	133
325	20230628	135200	3250435480	18930	18940	18940	18930	569
326	20230628	135100	3239664200	18940	18940	18940	18940	3
327	20230628	135000	3239607380	18930	18930	18930	18930	0
328	20230628	134900	3239607380	18930	18940	18940	18930	23
329	20230628	134800	3239171980	18940	18940	18940	18940	2
330	20230628	134700	3239134100	18940	18940	18940	18940	9
331	20230628	134600	3238963640	18940	18930	18940	18930	4
332	20230628	134500	3238887910	18940	18950	18950	18940	95
333	20230628	134400	3237088400	18950	18950	18950	18950	241
334	20230628	134300	3232521450	18950	18970	18970	18950	305
335	20230628	134200	3226741140	18960	18960	18960	18960	20
336	20230628	134100	3226361940	18960	18960	19000	18960	119
337	20230628	134000	3224103700	18960	18960	18960	18960	79
338	20230628	133900	3222605860	18960	18960	18960	18960	8
339	20230628	133800	3222454180	18960	18980	18980	18960	818
340	20230628	133700	3206942850	19000	19000	19000	19000	5
341	20230628	133600	3206847850	19000	18980	19000	18980	121
342	20230628	133500	3204551250	19000	19000	19010	19000	318
343	20230628	133400	3198507050	19000	19000	19000	18980	135
344	20230628	133300	3195942130	19000	19000	19000	19000	20
345	20230628	133200	3195562130	18970	18970	18970	18970	19
346	20230628	133100	3195201700	19000	19000	19000	19000	18
347	20230628	133000	3194859700	19000	19000	19000	19000	1
348	20230628	132900	3194840700	19000	19000	19000	19000	4
349	20230628	132800	3194764700	19000	19000	19000	19000	0
350	20230628	132700	3194764700	19000	19000	19000	19000	455
351	20230628	132600	3186119700	18950	18930	18950	18920	252
352	20230628	132500	3181349630	18950	18950	18950	18950	48
353	20230628	132400	3180440030	18950	18950	18950	18950	49
354	20230628	132300	3179511480	19010	18950	19010	18950	105
355	20230628	132200	3177521550	18950	18950	18950	18950	0
356	20230628	132100	3177521550	18950	18950	18950	18950	167
357	20230628	132000	3174356900	18950	18950	18950	18950	0
358	20230628	131900	3174356900	18950	18950	18950	18950	0
359	20230628	131800	3174356900	18950	18950	18950	18940	103
360	20230628	131700	3172405250	18950	18950	18950	18950	4
361	20230628	131600	3172329450	18950	18950	18950	18950	113
362	20230628	131500	3170188100	18950	18950	18950	18950	0
363	20230628	131400	3170188100	18950	18950	18950	18950	31
364	20230628	131300	3169600650	18960	18960	18960	18950	170
365	20230628	131200	3166378550	18960	18980	18980	18960	2924
366	20230628	131100	3110932730	18980	18980	18980	18980	510
367	20230628	131000	3101252930	18980	18980	18980	18980	3
368	20230628	130900	3101195990	18970	18970	18970	18970	0
369	20230628	130800	3101195990	18970	18970	18970	18970	0
370	20230628	130700	3101195990	18970	19010	19010	18970	1265
371	20230628	130600	3077164290	19000	19000	19000	19000	0
372	20230628	130500	3077164290	19000	19000	19000	19000	50
373	20230628	130400	3076214290	19000	19000	19000	19000	50
374	20230628	130300	3075264290	19000	19010	19010	19000	117
375	20230628	130200	3073041090	19000	19060	19060	19000	42
376	20230628	130100	3072241170	19060	19060	19060	19060	231
377	20230628	130000	3067838310	19070	19070	19070	19070	56
378	20230628	125900	3066770390	19090	19090	19090	19090	1
379	20230628	125800	3066751300	19060	19080	19080	19060	380
380	20230628	125700	3059505610	19070	19090	19090	19070	37
381	20230628	125600	3058799520	19060	19060	19060	19060	157
382	20230628	125500	3055807100	19060	19060	19060	19060	0
383	20230628	125400	3055807100	19060	19020	19060	19020	270
384	20230628	125300	3050665200	19000	19010	19010	19000	327
385	20230628	125200	3044449950	19010	19010	19010	19010	0
386	20230628	125100	3044449950	19010	19010	19010	19010	350
387	20230628	125000	3037796450	19020	19020	19020	19020	19
388	20230628	124900	3037435070	19030	19030	19030	19030	0
389	20230628	124800	3037435070	19030	19030	19030	19030	24
390	20230628	124700	3036978350	19030	19040	19040	19030	13
391	20230628	124600	3036730930	19040	19040	19040	19040	9
392	20230628	124500	3036559570	19050	19070	19070	19050	437
393	20230628	124400	3028230210	19090	19090	19090	19090	52
394	20230628	124300	3027237530	19070	19070	19070	19070	2
395	20230628	124200	3027199390	19090	19090	19090	19090	2
396	20230628	124100	3027161210	19090	19090	19090	19090	1
397	20230628	124000	3027142120	19060	19090	19090	19060	31
398	20230628	123900	3026550630	19060	19050	19090	19050	74
399	20230628	123800	3025140750	19000	19000	19000	19000	10
400	20230628	123700	3024950750	19050	19050	19050	19050	2
401	20230628	123600	3024912650	19050	19050	19050	19050	50
402	20230628	123500	3023960150	19050	19050	19050	19050	100
403	20230628	123400	3022055150	19050	18970	19050	18970	885
404	20230628	123300	3005217920	19000	19000	19000	19000	21
405	20230628	123200	3004818920	19000	19000	19000	19000	10
406	20230628	123100	3004628920	19000	19000	19000	18970	165
407	20230628	123000	3001498420	19000	19010	19010	19000	217
408	20230628	122900	2997375370	19000	19000	19000	19000	12
409	20230628	122800	2997147370	19040	19040	19040	19040	0
410	20230628	122700	2997147370	19040	19030	19040	19030	32
411	20230628	122600	2996538230	19030	19030	19030	19030	6
412	20230628	122500	2996424050	19030	19030	19030	19030	166
413	20230628	122400	2993265070	19030	19030	19030	19030	0
414	20230628	122300	2993265070	19030	19030	19040	19030	130
415	20230628	122200	2990791160	19030	19030	19030	19030	16
416	20230628	122100	2990486680	18970	19030	19030	18970	11
417	20230628	122000	2990277410	19030	19030	19030	19030	40
418	20230628	121900	2989516210	19040	19000	19040	19000	300
419	20230628	121800	2983811730	19000	19000	19000	19000	0
420	20230628	121700	2983811730	19000	18990	19000	18990	40
421	20230628	121600	2983051930	18970	18970	18970	18970	0
422	20230628	121500	2983051930	18970	18960	18970	18960	335
423	20230628	121400	2976700260	18960	18960	18960	18960	386
424	20230628	121300	2969381700	18960	18960	18960	18960	10
425	20230628	121200	2969192100	18930	18960	18960	18930	100
426	20230628	121100	2967297840	18960	18960	18960	18940	437
427	20230628	121000	2959012520	18960	18960	18970	18960	28
428	20230628	120900	2958481600	18970	18980	18990	18970	216
429	20230628	120800	2954381590	18980	18980	18980	18970	20
430	20230628	120700	2954002150	18970	18970	18970	18970	20
431	20230628	120600	2953622750	18970	18970	18970	18960	40
432	20230628	120500	2952864210	18960	18960	18960	18960	10
433	20230628	120400	2952674610	18960	18970	18970	18960	111
434	20230628	120300	2950569050	18970	18960	18970	18960	65
435	20230628	120200	2949336640	18930	18930	18930	18930	19
436	20230628	120100	2948976970	18930	18940	18940	18930	8
437	20230628	120000	2948825510	18960	18960	18960	18960	10
438	20230628	115900	2948635910	18960	18900	18960	18900	83
439	20230628	115800	2947067130	18890	18890	18890	18890	0
440	20230628	115700	2947067130	18890	18900	18900	18880	339
441	20230628	115600	2940663560	18890	18890	18890	18890	138
442	20230628	115500	2938056740	18890	18880	18890	18880	227
443	20230628	115400	2933770710	18890	18900	18900	18890	396
444	20230628	115300	2926287340	18900	18990	18990	18900	1238
445	20230628	115200	2902867280	18990	18990	18990	18990	3
446	20230628	115100	2902810310	18940	18960	18960	18940	629
447	20230628	115000	2890895200	18960	18990	19000	18960	621
448	20230628	114900	2879111830	18990	18990	18990	18990	79
449	20230628	114800	2877611620	18990	18990	19000	18990	569
450	20230628	114700	2866806010	19000	19010	19020	19000	592
451	20230628	114600	2855554430	19030	19030	19030	19030	150
452	20230628	114500	2852699930	19030	19030	19030	19000	57
453	20230628	114400	2851615820	19000	19040	19040	19000	163
454	20230628	114300	2848512820	19040	19010	19040	19000	261
455	20230628	114200	2843549020	19010	19030	19030	19010	1183
456	20230628	114100	2821058420	19040	19040	19040	19030	222
457	20230628	114000	2816832450	19040	19040	19040	19040	69
458	20230628	113900	2815518690	19030	19030	19030	19030	289
459	20230628	113800	2810019020	19030	19030	19030	19020	31
460	20230628	113700	2809429190	19030	19040	19040	19010	160
461	20230628	113600	2806386190	19020	19030	19040	19010	8
462	20230628	113500	2806234020	19040	19040	19040	19030	106
463	20230628	113400	2804216300	19040	19040	19040	19040	1
464	20230628	113300	2804197260	19030	19030	19030	19030	0
465	20230628	113200	2804197260	19030	19030	19030	19030	1
466	20230628	113100	2804178230	19030	19000	19030	19000	109
467	20230628	113000	2802106630	19000	19000	19000	19000	11
468	20230628	112900	2801897630	18970	18970	18970	18970	0
469	20230628	112800	2801897630	18970	18980	19020	18970	231
470	20230628	112700	2797513640	18980	18980	18980	18970	95
471	20230628	112600	2795710610	18980	19000	19000	18980	337
472	20230628	112500	2789311580	18990	18990	18990	18990	30
473	20230628	112400	2788741880	18980	18980	18980	18980	124
474	20230628	112300	2786388360	18990	19000	19000	18970	117
475	20230628	112200	2784168200	19010	19030	19030	18950	202
476	20230628	112100	2780340060	18940	18940	19060	18930	382
477	20230628	112000	2773102080	18940	18940	18940	18940	18
478	20230628	111900	2772761160	18860	18860	18860	18860	616
479	20230628	111800	2761143400	18860	18870	18880	18850	465
480	20230628	111700	2752372540	18880	19000	19000	18880	1191
481	20230628	111600	2729818300	19000	19040	19040	19000	1152
482	20230628	111500	2707918260	19050	19050	19050	19050	228
483	20230628	111400	2703574860	19050	19040	19100	19040	390
484	20230628	111300	2696145840	19040	19060	19060	19040	381
485	20230628	111200	2688888520	19050	19100	19100	19050	874
486	20230628	111100	2672222760	19100	19230	19230	19100	2091
487	20230628	111000	2632186540	19230	19250	19250	19230	63
488	20230628	110900	2630974400	19250	19250	19250	19250	5
489	20230628	110800	2630878150	19250	19280	19280	19250	226
490	20230628	110700	2626526870	19280	19280	19280	19280	68
491	20230628	110600	2625215830	19280	19280	19280	19280	19
492	20230628	110500	2624849510	19270	19280	19280	19270	17
493	20230628	110400	2624521910	19280	19340	19340	19280	1305
494	20230628	110300	2599311620	19340	19350	19380	19340	9
495	20230628	110200	2599137470	19380	19380	19380	19380	0
496	20230628	110100	2599137470	19380	19350	19380	19350	1337
497	20230628	110000	2573230450	19380	19240	19380	19240	500
498	20230628	105900	2563567910	19230	19230	19230	19230	0
499	20230628	105800	2563567910	19230	19230	19230	19230	82
500	20230628	105700	2561991050	19230	19200	19230	19200	100
501	20230628	105600	2560071020	19200	19200	19200	19200	1194
502	20230628	105500	2537146220	19220	19230	19230	19200	209
503	20230628	105400	2533131450	19320	19320	19320	19320	9
504	20230628	105300	2532957570	19320	19270	19320	19270	255
505	20230628	105200	2528031240	19210	19210	19210	19210	10
506	20230628	105100	2527839140	19200	19220	19220	19200	337
507	20230628	105000	2521364560	19380	19380	19380	19380	0
508	20230628	104900	2521364560	19380	19300	19380	19300	258
509	20230628	104800	2516385080	19380	19300	19390	19300	284
510	20230628	104700	2510885840	19300	19210	19300	19200	570
511	20230628	104600	2499935440	19210	19250	19290	19210	124
512	20230628	104500	2497552800	19200	19200	19200	19200	120
513	20230628	104400	2495248800	19200	19270	19270	19200	488
514	20230628	104300	2485874900	19300	19300	19300	19280	184
515	20230628	104200	2482324350	19300	19330	19330	19300	1014
516	20230628	104100	2462729430	19340	19370	19370	19340	252
517	20230628	104000	2457855340	19370	19390	19390	19360	225
518	20230628	103900	2453498950	19400	19330	19400	19330	251
519	20230628	103800	2448629620	19330	19330	19330	19330	39
520	20230628	103700	2447875750	19330	19330	19330	19330	80
521	20230628	103600	2446329350	19320	19320	19320	19320	0
522	20230628	103500	2446329350	19320	19380	19380	19320	63
523	20230628	103400	2445110470	19410	19380	19410	19380	907
524	20230628	103300	2427508810	19370	19350	19370	19350	552
525	20230628	103200	2416817500	19350	19350	19350	19350	406
526	20230628	103100	2408961400	19360	19350	19360	19350	277
527	20230628	103000	2403600450	19350	19320	19350	19300	206
528	20230628	102900	2399616880	19300	19310	19310	19300	209
529	20230628	102800	2395582880	19290	19330	19340	19290	104
530	20230628	102700	2393575400	19350	19290	19350	19290	333
531	20230628	102600	2387151350	19300	19220	19300	19220	3741
532	20230628	102500	2315200280	19180	19180	19180	19180	76
533	20230628	102400	2313742600	19180	19220	19220	19180	200
534	20230628	102300	2309898640	19220	19230	19230	19220	1359
535	20230628	102200	2283778530	19260	19260	19260	19260	11
536	20230628	102100	2283566670	19260	19190	19260	19140	1385
537	20230628	102000	2257040630	19180	19250	19250	19180	1417
538	20230628	101900	2229839050	19270	19280	19290	19230	130
539	20230628	101800	2227336740	19280	19290	19290	19240	59
540	20230628	101700	2226200050	19300	19340	19340	19290	330
541	20230628	101600	2219831080	19300	19340	19340	19300	84
542	20230628	101500	2218208620	19300	19300	19300	19300	22
543	20230628	101400	2217784020	19300	19230	19300	19230	80
544	20230628	101300	2216244570	19250	19400	19400	19250	598
545	20230628	101200	2204666930	19400	19300	19400	19210	674
546	20230628	101100	2191708220	19270	19220	19270	19210	838
547	20230628	101000	2175582270	19170	19170	19190	19120	2187
548	20230628	100900	2133657330	19170	19220	19230	19170	1083
549	20230628	100800	2112874980	19300	19380	19380	19100	1424
550	20230628	100700	2085436220	19390	19410	19410	19390	798
551	20230628	100600	2069953860	19420	19500	19500	19410	274
552	20230628	100500	2064619890	19500	19550	19550	19470	793
553	20230628	100400	2049155000	19550	19550	19550	19500	1476
554	20230628	100300	2020345510	19550	19560	19560	19410	165
555	20230628	100200	2017126150	19560	19540	19570	19320	1738
556	20230628	100100	1983220550	19570	19540	19570	19540	408
557	20230628	100000	1975245230	19540	19540	19540	19500	568
558	20230628	095900	1964150180	19540	19670	19710	19540	4778
559	20230628	095800	1870306110	19680	19720	19730	19660	1611
560	20230628	095700	1838545280	19720	19620	19730	19620	442
561	20230628	095600	1829836560	19620	19600	19750	19600	3256
562	20230628	095500	1765761530	19680	19570	19740	19570	3915
563	20230628	095400	1688848170	19570	19470	19570	19470	4037
564	20230628	095300	1610129200	19470	19390	19470	19390	1733
565	20230628	095200	1576466550	19380	19330	19380	19330	1714
566	20230628	095100	1543285120	19330	19300	19330	19300	1473
567	20230628	095000	1514854010	19300	19290	19300	19290	555
568	20230628	094900	1504147520	19290	19200	19290	19200	2187
569	20230628	094800	1462124160	19210	19190	19210	19190	681
570	20230628	094700	1449045790	19190	19100	19190	19100	1155
571	20230628	094600	1426897670	19140	19100	19140	19070	1367
572	20230628	094500	1400809180	19100	19090	19100	19060	446
573	20230628	094400	1392293670	19060	19090	19090	19060	329
574	20230628	094300	1386019680	19090	19100	19100	19070	1119
575	20230628	094200	1364654080	19100	19110	19130	19090	358
576	20230628	094100	1357815940	19100	19060	19140	19050	2099
577	20230628	094000	1317748340	19060	19010	19060	19000	626
578	20230628	093900	1305827900	19010	19050	19060	19010	2261
579	20230628	093800	1262749480	19060	18900	19070	18900	1972
580	20230628	093700	1225339970	18890	18750	18890	18750	1592
581	20230628	093600	1195387240	18750	18770	18770	18750	12
582	20230628	093500	1195162220	18700	18650	18750	18650	2104
583	20230628	093400	1155822710	18650	18640	18650	18620	557
584	20230628	093300	1145435110	18620	18650	18650	18610	354
585	20230628	093200	1138845040	18650	18620	18650	18610	330
586	20230628	093100	1132700610	18620	18670	18670	18620	2724
587	20230628	093000	1081917270	18670	18700	18700	18670	1567
588	20230628	092900	1052635630	18700	18710	18710	18700	1829
589	20230628	092800	1018431600	18700	18710	18720	18700	573
590	20230628	092700	1007711220	18710	18710	18750	18710	605
591	20230628	092600	996391270	18710	18710	18720	18700	1972
592	20230628	092500	959494640	18710	18760	18760	18710	2576
593	20230628	092400	911259670	18770	18780	18780	18770	77
594	20230628	092300	909813750	18780	18780	18790	18780	232
595	20230628	092200	905456740	18780	18720	18780	18720	235
596	20230628	092100	901050010	18720	18750	18750	18720	480
597	20230628	092000	892062590	18720	18720	18720	18710	1601
598	20230628	091900	862102880	18710	18720	18740	18710	2140
599	20230628	091800	822038700	18730	18760	18790	18730	1894
600	20230628	091700	786535240	18760	18770	18790	18750	1026
601	20230628	091600	767281240	18780	18830	18830	18780	1419
602	20230628	091500	740597200	18830	18950	18950	18800	288
603	20230628	091400	735175720	18850	18780	18850	18780	101
604	20230628	091300	733272570	18780	18770	18830	18760	1258
605	20230628	091200	709640130	18760	18760	18830	18720	3948
606	20230628	091100	635597850	18760	18770	18770	18750	5353
607	20230628	091000	535213450	18770	18760	18780	18750	6974
608	20230628	090900	404415420	18760	18790	18790	18760	2184
609	20230628	090800	363431660	18790	18760	18790	18760	1603
610	20230628	090700	333334490	18770	18780	18780	18770	555
611	20230628	090600	322916250	18780	18780	18800	18760	1967
612	20230628	090500	285981750	18830	18800	18830	18780	781
613	20230628	090400	271307710	18790	18840	18840	18790	2323
614	20230628	090300	227549000	18840	18850	18850	18750	2304
615	20230628	090200	184258330	18840	18850	18850	18750	2262
616	20230628	090100	141666050	18840	19090	19090	18730	4502
617	20230628	090000	56262340	19090	19200	19200	19080	2934