KissMeData/018470/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185700	6398827335	2995	2995	2995	2995	32726
3	20230627	185600	6398827335	2995	2995	2995	2995	0
4	20230627	185500	6398827335	2995	2995	2995	2995	0
5	20230627	185400	6398827335	2995	2995	2995	2995	0
6	20230627	185300	6398827335	2995	2995	2995	2995	0
7	20230627	185200	6398827335	2995	2995	2995	2995	0
8	20230627	185100	6398827335	2995	2995	2995	2995	0
9	20230627	185000	6398827335	2995	2995	2995	2995	0
10	20230627	184900	6398827335	2995	2995	2995	2995	0
11	20230627	184800	6398827335	2995	2995	2995	2995	0
12	20230627	184700	6398827335	2995	2995	2995	2995	0
13	20230627	184600	6398827335	2995	2995	2995	2995	0
14	20230627	184500	6398827335	2995	2995	2995	2995	0
15	20230627	184400	6398827335	2995	2995	2995	2995	0
16	20230627	184300	6398827335	2995	2995	2995	2995	0
17	20230627	184200	6398827335	2995	2995	2995	2995	0
18	20230627	184100	6398827335	2995	2995	2995	2995	0
19	20230627	184000	6398827335	2995	2995	2995	2995	0
20	20230627	183900	6398827335	2995	2995	2995	2995	0
21	20230627	183800	6398827335	2995	2995	2995	2995	0
22	20230627	183700	6398827335	2995	2995	2995	2995	0
23	20230627	183600	6398827335	2995	2995	2995	2995	0
24	20230627	183500	6398827335	2995	2995	2995	2995	0
25	20230627	183400	6398827335	2995	2995	2995	2995	0
26	20230627	183300	6398827335	2995	2995	2995	2995	0
27	20230627	183200	6398827335	2995	2995	2995	2995	0
28	20230627	183100	6398827335	2995	2995	2995	2995	0
29	20230627	183000	6398827335	2995	2995	2995	2995	0
30	20230627	182900	6398827335	2995	2995	2995	2995	0
31	20230627	182800	6398827335	2995	2995	2995	2995	0
32	20230627	182700	6398827335	2995	2995	2995	2995	32726
33	20230627	182600	6398827335	2995	2995	2995	2995	0
34	20230627	182500	6398827335	2995	2995	2995	2995	0
35	20230627	182400	6398827335	2995	2995	2995	2995	0
36	20230627	182300	6398827335	2995	2995	2995	2995	0
37	20230627	182200	6398827335	2995	2995	2995	2995	0
38	20230627	182100	6398827335	2995	2995	2995	2995	0
39	20230627	182000	6398827335	2995	2995	2995	2995	0
40	20230627	181900	6398827335	2995	2995	2995	2995	0
41	20230627	181800	6398827335	2995	2995	2995	2995	0
42	20230627	181700	6398827335	2995	2995	2995	2995	0
43	20230627	181600	6398827335	2995	2995	2995	2995	0
44	20230627	181500	6398827335	2995	2995	2995	2995	0
45	20230627	181400	6398827335	2995	2995	2995	2995	0
46	20230627	181300	6398827335	2995	2995	2995	2995	0
47	20230627	181200	6398827335	2995	2995	2995	2995	0
48	20230627	181100	6398827335	2995	2995	2995	2995	0
49	20230627	181000	6398827335	2995	2995	2995	2995	0
50	20230627	180900	6398827335	2995	2995	2995	2995	0
51	20230627	180800	6398827335	2995	2995	2995	2995	0
52	20230627	180700	6398827335	2995	2995	2995	2995	0
53	20230627	180600	6398827335	2995	2995	2995	2995	0
54	20230627	180500	6398827335	2995	2995	2995	2995	0
55	20230627	180400	6398827335	2995	2995	2995	2995	0
56	20230627	180300	6398827335	2995	2995	2995	2995	0
57	20230627	180200	6398827335	2995	2995	2995	2995	0
58	20230627	180100	6398827335	2995	2995	2995	2995	0
59	20230627	180000	6398827335	2995	2995	2995	2995	0
60	20230627	175900	6398827335	2995	2995	2995	2995	0
61	20230627	175800	6398827335	2995	2995	2995	2995	0
62	20230627	175700	6398827335	2995	2995	2995	2995	32726
63	20230627	175600	6398827335	2995	2995	2995	2995	0
64	20230627	175500	6398827335	2995	2995	2995	2995	0
65	20230627	175400	6398827335	2995	2995	2995	2995	0
66	20230627	175300	6398827335	2995	2995	2995	2995	0
67	20230627	175200	6398827335	2995	2995	2995	2995	0
68	20230627	175100	6398827335	2995	2995	2995	2995	0
69	20230627	175000	6398827335	2995	2995	2995	2995	0
70	20230627	174900	6398827335	2995	2995	2995	2995	0
71	20230627	174800	6398827335	2995	2995	2995	2995	0
72	20230627	174700	6398827335	2995	2995	2995	2995	0
73	20230627	174600	6398827335	2995	2995	2995	2995	0
74	20230627	174500	6398827335	2995	2995	2995	2995	0
75	20230627	174400	6398827335	2995	2995	2995	2995	0
76	20230627	174300	6398827335	2995	2995	2995	2995	0
77	20230627	174200	6398827335	2995	2995	2995	2995	0
78	20230627	174100	6398827335	2995	2995	2995	2995	0
79	20230627	174000	6398827335	2995	2995	2995	2995	0
80	20230627	173900	6398827335	2995	2995	2995	2995	0
81	20230627	173800	6398827335	2995	2995	2995	2995	0
82	20230627	173700	6398827335	2995	2995	2995	2995	0
83	20230627	173600	6398827335	2995	2995	2995	2995	0
84	20230627	173500	6398827335	2995	2995	2995	2995	0
85	20230627	173400	6398827335	2995	2995	2995	2995	0
86	20230627	173300	6398827335	2995	2995	2995	2995	0
87	20230627	173200	6398827335	2995	2995	2995	2995	0
88	20230627	173100	6398827335	2995	2995	2995	2995	0
89	20230627	173000	6398827335	2995	2995	2995	2995	0
90	20230627	172900	6398827335	2995	2995	2995	2995	0
91	20230627	172800	6398827335	2995	2995	2995	2995	0
92	20230627	172700	6398827335	2995	2995	2995	2995	32726
93	20230627	172600	6398827335	2995	2995	2995	2995	0
94	20230627	172500	6398827335	2995	2995	2995	2995	0
95	20230627	172400	6398827335	2995	2995	2995	2995	0
96	20230627	172300	6398827335	2995	2995	2995	2995	0
97	20230627	172200	6398827335	2995	2995	2995	2995	0
98	20230627	172100	6398827335	2995	2995	2995	2995	0
99	20230627	172000	6398827335	2995	2995	2995	2995	0
100	20230627	171900	6398827335	2995	2995	2995	2995	0
101	20230627	171800	6398827335	2995	2995	2995	2995	0
102	20230627	171700	6398827335	2995	2995	2995	2995	0
103	20230627	171600	6398827335	2995	2995	2995	2995	0
104	20230627	171500	6398827335	2995	2995	2995	2995	0
105	20230627	171400	6398827335	2995	2995	2995	2995	0
106	20230627	171300	6398827335	2995	2995	2995	2995	0
107	20230627	171200	6398827335	2995	2995	2995	2995	0
108	20230627	171100	6398827335	2995	2995	2995	2995	0
109	20230627	171000	6398827335	2995	2995	2995	2995	0
110	20230627	170900	6398827335	2995	2995	2995	2995	0
111	20230627	170800	6398827335	2995	2995	2995	2995	0
112	20230627	170700	6398827335	2995	2995	2995	2995	0
113	20230627	170600	6398827335	2995	2995	2995	2995	0
114	20230627	170500	6398827335	2995	2995	2995	2995	0
115	20230627	170400	6398827335	2995	2995	2995	2995	0
116	20230627	170300	6398827335	2995	2995	2995	2995	0
117	20230627	170200	6398827335	2995	2995	2995	2995	0
118	20230627	170100	6398827335	2995	2995	2995	2995	0
119	20230627	170000	6398827335	2995	2995	2995	2995	0
120	20230627	165900	6398827335	2995	2995	2995	2995	0
121	20230627	165800	6398827335	2995	2995	2995	2995	0
122	20230627	165700	6398827335	2995	2995	2995	2995	32726
123	20230627	165600	6398827335	2995	2995	2995	2995	0
124	20230627	165500	6398827335	2995	2995	2995	2995	0
125	20230627	165400	6398827335	2995	2995	2995	2995	0
126	20230627	165300	6398827335	2995	2995	2995	2995	0
127	20230627	165200	6398827335	2995	2995	2995	2995	0
128	20230627	165100	6398827335	2995	2995	2995	2995	0
129	20230627	165000	6398827335	2995	2995	2995	2995	0
130	20230627	164900	6398827335	2995	2995	2995	2995	0
131	20230627	164800	6398827335	2995	2995	2995	2995	0
132	20230627	164700	6398827335	2995	2995	2995	2995	0
133	20230627	164600	6398827335	2995	2995	2995	2995	0
134	20230627	164500	6398827335	2995	2995	2995	2995	0
135	20230627	164400	6398827335	2995	2995	2995	2995	0
136	20230627	164300	6398827335	2995	2995	2995	2995	0
137	20230627	164200	6398827335	2995	2995	2995	2995	0
138	20230627	164100	6398827335	2995	2995	2995	2995	0
139	20230627	164000	6398827335	2995	2995	2995	2995	0
140	20230627	163900	6398827335	2995	2995	2995	2995	0
141	20230627	163800	6398827335	2995	2995	2995	2995	0
142	20230627	163700	6398827335	2995	2995	2995	2995	0
143	20230627	163600	6398827335	2995	2995	2995	2995	0
144	20230627	163500	6398827335	2995	2995	2995	2995	0
145	20230627	163400	6398827335	2995	2995	2995	2995	0
146	20230627	163300	6398827335	2995	2995	2995	2995	0
147	20230627	163200	6398827335	2995	2995	2995	2995	0
148	20230627	163100	6398827335	2995	2995	2995	2995	0
149	20230627	163000	6398827335	2995	2995	2995	2995	0
150	20230627	162900	6398827335	2995	2995	2995	2995	0
151	20230627	162800	6398827335	2995	2995	2995	2995	0
152	20230627	162700	6398827335	2995	2995	2995	2995	32726
153	20230627	162600	6398827335	2995	2995	2995	2995	0
154	20230627	162500	6398827335	2995	2995	2995	2995	0
155	20230627	162400	6398827335	2995	2995	2995	2995	0
156	20230627	162300	6398827335	2995	2995	2995	2995	0
157	20230627	162200	6398827335	2995	2995	2995	2995	0
158	20230627	162100	6398827335	2995	2995	2995	2995	0
159	20230627	162000	6398827335	2995	2995	2995	2995	0
160	20230627	161900	6398827335	2995	2995	2995	2995	0
161	20230627	161800	6398827335	2995	2995	2995	2995	0
162	20230627	161700	6398827335	2995	2995	2995	2995	0
163	20230627	161600	6398827335	2995	2995	2995	2995	0
164	20230627	161500	6398827335	2995	2995	2995	2995	0
165	20230627	161400	6398827335	2995	2995	2995	2995	0
166	20230627	161300	6398827335	2995	2995	2995	2995	0
167	20230627	161200	6398827335	2995	2995	2995	2995	0
168	20230627	161100	6398827335	2995	2995	2995	2995	0
169	20230627	161000	6398827335	2995	2995	2995	2995	0
170	20230627	160900	6398827335	2995	2995	2995	2995	0
171	20230627	160800	6398827335	2995	2995	2995	2995	0
172	20230627	160700	6398827335	2995	2995	2995	2995	0
173	20230627	160600	6398827335	2995	2995	2995	2995	0
174	20230627	160500	6398827335	2995	2995	2995	2995	0
175	20230627	160400	6398827335	2995	2995	2995	2995	0
176	20230627	160300	6398827335	2995	2995	2995	2995	0
177	20230627	160200	6398827335	2995	2995	2995	2995	0
178	20230627	160100	6398827335	2995	2995	2995	2995	0
179	20230627	160000	6398827335	2995	2995	2995	2995	0
180	20230627	155900	6398827335	2995	2995	2995	2995	0
181	20230627	155800	6398827335	2995	2995	2995	2995	0
182	20230627	155700	6398827335	2995	2995	2995	2995	32726
183	20230627	155600	6398827335	2995	2995	2995	2995	0
184	20230627	155500	6398827335	2995	2995	2995	2995	0
185	20230627	155400	6398827335	2995	2995	2995	2995	0
186	20230627	155300	6398827335	2995	2995	2995	2995	0
187	20230627	155200	6398827335	2995	2995	2995	2995	0
188	20230627	155100	6398827335	2995	2995	2995	2995	0
189	20230627	155000	6398827335	2995	2995	2995	2995	0
190	20230627	154900	6398827335	2995	2995	2995	2995	0
191	20230627	154800	6398827335	2995	2995	2995	2995	0
192	20230627	154700	6398827335	2995	2995	2995	2995	0
193	20230627	154600	6398827335	2995	2995	2995	2995	0
194	20230627	154500	6398827335	2995	2995	2995	2995	0
195	20230627	154400	6398827335	2995	2995	2995	2995	0
196	20230627	154300	6398827335	2995	2995	2995	2995	0
197	20230627	154200	6398827335	2995	2995	2995	2995	0
198	20230627	154100	6398827335	2995	2995	2995	2995	0
199	20230627	154000	6398827335	2995	2995	2995	2995	0
200	20230627	153900	6398827335	2995	2995	2995	2995	0
201	20230627	153800	6398827335	2995	2995	2995	2995	0
202	20230627	153700	6398827335	2995	2995	2995	2995	0
203	20230627	153600	6398827335	2995	2995	2995	2995	0
204	20230627	153500	6398827335	2995	2995	2995	2995	0
205	20230627	153400	6398827335	2995	2995	2995	2995	0
206	20230627	153300	6398827335	2995	2995	2995	2995	0
207	20230627	153200	6398827335	2995	2995	2995	2995	0
208	20230627	153100	6398827335	2995	2995	2995	2995	0
209	20230627	153000	6398827335	2995	2995	2995	2995	32726
210	20230627	152900	6300812965	2995	2995	2995	2995	0
211	20230627	152800	6300812965	2995	2995	2995	2995	0
212	20230627	152700	6300812965	2995	2995	2995	2995	0
213	20230627	152600	6300812965	2995	2995	2995	2995	0
214	20230627	152500	6300812965	2995	2995	2995	2995	0
215	20230627	152400	6300812965	2995	2995	2995	2995	0
216	20230627	152300	6300812965	2995	2995	2995	2995	0
217	20230627	152200	6300812965	2995	2995	2995	2995	0
218	20230627	152100	6300812965	2995	2995	2995	2995	0
219	20230627	152000	6300812965	2995	2995	2995	2995	0
220	20230627	151900	6300812965	2995	2995	2995	2990	11159
221	20230627	151800	6267437735	2995	2990	2995	2985	12708
222	20230627	151700	6229396605	2990	2990	2995	2985	758
223	20230627	151600	6227132935	2995	2995	2995	2985	738
224	20230627	151500	6224922780	2995	2985	2995	2985	12657
225	20230627	151400	6187120190	2990	2990	2990	2985	8380
226	20230627	151300	6162103960	2990	2990	2995	2985	2873
227	20230627	151200	6153514690	2990	2990	2995	2990	1186
228	20230627	151100	6149966875	3000	2990	3000	2990	26
229	20230627	151000	6149889125	3000	2990	3000	2990	1208
230	20230627	150900	6146275405	3000	3000	3000	2985	5079
231	20230627	150800	6131102840	3000	2995	3000	2995	2486
232	20230627	150700	6123649765	2995	2995	2995	2990	2811
233	20230627	150600	6115242290	2995	2995	2995	2990	3676
234	20230627	150500	6104240210	2995	2995	2995	2985	8849
235	20230627	150400	6077745805	2995	2995	3000	2990	7875
236	20230627	150300	6054167370	2995	2995	2995	2985	10153
237	20230627	150200	6023813150	2995	3000	3000	2995	1690
238	20230627	150100	6018751320	3000	2995	3000	2995	1143
239	20230627	150000	6015328030	3000	3000	3005	3000	4062
240	20230627	145900	6003142005	3005	3000	3005	3000	1251
241	20230627	145800	5999389000	3005	3005	3005	3005	2
242	20230627	145700	5999382990	3000	3000	3000	2995	5399
243	20230627	145600	5983186095	3000	2995	3000	2995	1060
244	20230627	145500	5980006100	2995	3000	3000	2995	125
245	20230627	145400	5979631585	3000	2995	3000	2990	831
246	20230627	145300	5977144135	2990	3005	3005	2990	1792
247	20230627	145200	5971785300	3005	3000	3005	2990	3554
248	20230627	145100	5961144870	3005	3000	3005	3000	7444
249	20230627	145000	5938812845	3000	3005	3005	3000	390
250	20230627	144900	5937642770	3005	3005	3005	3000	4
251	20230627	144800	5937630755	3000	3005	3005	3000	331
252	20230627	144700	5936636105	3005	3000	3005	3000	162
253	20230627	144600	5936150045	3005	3005	3005	3000	451
254	20230627	144500	5934796790	3005	3000	3005	3000	801
255	20230627	144400	5932393785	3005	3005	3005	3000	759
256	20230627	144300	5930116765	3005	3005	3010	3000	2299
257	20230627	144200	5923208395	3005	3005	3005	3000	2187
258	20230627	144100	5916641475	3005	3010	3010	3005	52
259	20230627	144000	5916485205	3010	3005	3010	3005	895
260	20230627	143900	5913795715	3010	3005	3010	3005	7874
261	20230627	143800	5890134320	3010	3010	3010	3010	1006
262	20230627	143700	5887106260	3010	3010	3010	3005	13993
263	20230627	143600	5845003450	3010	3015	3015	3010	407
264	20230627	143500	5843778370	3015	3015	3015	3015	161
265	20230627	143400	5843292955	3015	3015	3015	3010	633
266	20230627	143300	5841387185	3015	3010	3015	3010	1334
267	20230627	143200	5837371840	3015	3010	3015	3005	6518
268	20230627	143100	5817752655	3005	3010	3015	3005	5995
269	20230627	143000	5799708135	3010	3010	3015	3005	5824
270	20230627	142900	5782178175	3010	3005	3010	3005	2129
271	20230627	142800	5775770135	3005	3015	3015	3005	3320
272	20230627	142700	5765775635	3015	3015	3015	3015	247
273	20230627	142600	5765030930	3015	3015	3015	3005	1342
274	20230627	142500	5760985800	3015	3010	3015	3005	11165
275	20230627	142400	5727379675	3015	3015	3015	3010	12317
276	20230627	142300	5690247770	3015	3010	3015	3010	4838
277	20230627	142200	5675685385	3010	3010	3010	3010	5
278	20230627	142100	5675670335	3010	3005	3010	3005	331
279	20230627	142000	5674674935	3000	3015	3015	3000	7551
280	20230627	141900	5652014555	3015	3005	3015	3005	6687
281	20230627	141800	5631885485	3005	3000	3005	2995	61205
282	20230627	141700	5448151615	2995	2995	2995	2990	4300
283	20230627	141600	5435292615	2995	2995	2995	2995	807
284	20230627	141500	5432875650	2995	2995	2995	2995	2514
285	20230627	141400	5425346220	2995	2995	2995	2995	111
286	20230627	141300	5425013775	2995	2995	3000	2995	945
287	20230627	141200	5422183445	2995	2995	3000	2995	2802
288	20230627	141100	5413791450	2995	2995	3000	2990	3601
289	20230627	141000	5403012220	2995	2995	3000	2995	2810
290	20230627	140900	5394596220	3000	2995	3000	2995	262
291	20230627	140800	5393810865	3000	3000	3000	2995	1762
292	20230627	140700	5388531420	3000	3000	3000	2995	500
293	20230627	140600	5387031920	3000	2995	3000	2995	1761
294	20230627	140500	5381757420	3000	3000	3000	2995	1526
295	20230627	140400	5377184745	2995	2995	3000	2995	598
296	20230627	140300	5375393405	2995	2995	3000	2995	1745
297	20230627	140200	5370167125	3000	3000	3000	3000	412
298	20230627	140100	5368931125	2995	2995	3000	2995	1335
299	20230627	140000	5364932795	3000	2995	3000	2990	7334
300	20230627	135900	5342968170	3000	3000	3000	3000	101
301	20230627	135800	5342665170	2995	2995	2995	2995	498
302	20230627	135700	5341173660	2995	3000	3000	2995	3166
303	20230627	135600	5331688820	2995	2995	2995	2995	36
304	20230627	135500	5331581000	2995	2995	2995	2995	100
305	20230627	135400	5331281500	2995	2995	2995	2995	35
306	20230627	135300	5331176675	2995	3000	3000	2995	8670
307	20230627	135200	5305207375	3005	3000	3005	3000	1309
308	20230627	135100	5301280370	3000	3000	3000	3000	6581
309	20230627	135000	5281537370	3000	3000	3000	3000	5049
310	20230627	134900	5266390370	3000	2995	3000	2995	2055
311	20230627	134800	5260226230	3000	3000	3000	2995	10408
312	20230627	134700	5229002380	3000	2995	3000	2995	2854
313	20230627	134600	5220452395	3000	3000	3000	2995	440
314	20230627	134500	5219133095	2995	3000	3000	2995	4070
315	20230627	134400	5206938430	3000	3000	3000	3000	1093
316	20230627	134300	5203659430	2995	3005	3005	2995	4705
317	20230627	134200	5189555095	3000	3000	3000	3000	10218
318	20230627	134100	5158901095	3000	3000	3000	3000	4054
319	20230627	134000	5146739095	3000	3000	3000	3000	2514
320	20230627	133900	5139197095	3000	3000	3000	3000	3369
321	20230627	133800	5129090095	3000	3005	3005	2995	3751
322	20230627	133700	5117853215	3000	3000	3000	3000	2335
323	20230627	133600	5110848215	3000	3000	3005	3000	801
324	20230627	133500	5108443715	3000	3000	3000	3000	1539
325	20230627	133400	5103826715	3000	3000	3000	3000	1116
326	20230627	133300	5100478715	3000	3000	3005	2995	6652
327	20230627	133200	5080523035	3000	3000	3000	3000	2282
328	20230627	133100	5073677035	3000	3000	3005	3000	81
329	20230627	133000	5073434030	3000	2995	3000	2995	4607
330	20230627	132900	5059621685	2995	3000	3000	2995	1914
331	20230627	132800	5053879810	3000	3000	3000	3000	2244
332	20230627	132700	5047147810	3000	3000	3000	3000	987
333	20230627	132600	5044186810	3000	3005	3005	3000	323
334	20230627	132500	5043217785	3005	3005	3005	3005	804
335	20230627	132400	5040801765	3005	3005	3005	3000	2621
336	20230627	132300	5032925665	3005	2995	3005	2995	2070
337	20230627	132200	5026716565	3000	3000	3000	3000	843
338	20230627	132100	5024187565	3000	3000	3000	3000	2257
339	20230627	132000	5017416565	3000	3000	3000	3000	1363
340	20230627	131900	5013327565	3000	3005	3005	3000	2525
341	20230627	131800	5005749940	3005	3000	3005	3000	355
342	20230627	131700	5004683440	3000	3005	3005	3000	731
343	20230627	131600	5002489605	3005	3000	3005	3000	18191
344	20230627	131500	4947915525	3000	2990	3000	2990	9179
345	20230627	131400	4920430415	2990	2990	2990	2990	1001
346	20230627	131300	4917437425	2990	2990	2995	2990	6297
347	20230627	131200	4898609190	2990	2990	2990	2990	0
348	20230627	131100	4898609190	2990	2990	2990	2990	929
349	20230627	131000	4895831480	2990	2990	2990	2990	1046
350	20230627	130900	4892703940	2990	2995	3000	2990	10475
351	20230627	130800	4861338630	2990	2995	2995	2990	1980
352	20230627	130700	4855409460	2995	2990	2995	2990	1051
353	20230627	130600	4852261965	2995	2990	2995	2990	998
354	20230627	130500	4849277940	2990	2990	2990	2990	7993
355	20230627	130400	4825378870	2990	2990	2990	2990	300
356	20230627	130300	4824481870	2990	2990	2990	2990	533
357	20230627	130200	4822888200	2990	2990	2990	2990	2834
358	20230627	130100	4814414540	2990	2990	2990	2990	2100
359	20230627	130000	4808135540	2990	2995	2995	2990	2113
360	20230627	125900	4801817660	2995	2990	2995	2990	229
361	20230627	125800	4801132305	2990	2990	2990	2990	1100
362	20230627	125700	4797843305	2990	2990	2990	2990	2507
363	20230627	125600	4790347375	2990	2990	2990	2990	442
364	20230627	125500	4789025795	2990	2990	2990	2990	4218
365	20230627	125400	4776413975	2990	2990	2990	2985	7976
366	20230627	125300	4752566110	2990	2990	2990	2990	626
367	20230627	125200	4750694370	2990	2990	2990	2985	1121
368	20230627	125100	4747343130	2990	2990	2990	2990	0
369	20230627	125000	4747343130	2990	2990	2990	2990	2885
370	20230627	124900	4738716980	2990	2985	2990	2985	1153
371	20230627	124800	4735275260	2985	2990	2990	2985	61
372	20230627	124700	4735092940	2990	2985	2990	2985	843
373	20230627	124600	4732576520	2985	2985	2985	2985	836
374	20230627	124500	4730081060	2985	2985	2985	2980	1515
375	20230627	124400	4725561975	2985	2985	2985	2985	703
376	20230627	124300	4723463520	2985	2985	2985	2985	3443
377	20230627	124200	4713186165	2985	2985	2985	2985	416
378	20230627	124100	4711944405	2985	2980	2985	2980	459
379	20230627	124000	4710576505	2980	2985	2985	2980	1119
380	20230627	123900	4707241845	2980	2980	2980	2980	30
381	20230627	123800	4707152445	2980	2980	2980	2980	1690
382	20230627	123700	4702116245	2980	2980	2980	2980	54
383	20230627	123600	4701955325	2980	2985	2985	2980	752
384	20230627	123500	4699712655	2985	2985	2985	2985	141
385	20230627	123400	4699291770	2985	2985	2985	2985	380
386	20230627	123300	4698157470	2980	2980	2980	2980	800
387	20230627	123200	4695773470	2980	2980	2980	2980	1150
388	20230627	123100	4692346470	2980	2980	2985	2975	5341
389	20230627	123000	4676434370	2980	2980	2980	2980	202
390	20230627	122900	4675832410	2985	2985	2985	2980	205
391	20230627	122800	4675220490	2980	2980	2980	2980	631
392	20230627	122700	4673340110	2985	2985	2990	2985	281
393	20230627	122600	4672501320	2985	2980	2985	2980	2131
394	20230627	122500	4666140290	2980	2980	2980	2980	7996
395	20230627	122400	4642312210	2980	2975	2980	2975	412
396	20230627	122300	4641086100	2975	2980	2980	2975	1236
397	20230627	122200	4637405320	2980	2985	2985	2980	5299
398	20230627	122100	4621613485	2985	2980	2985	2980	4370
399	20230627	122000	4608569950	2980	2985	2985	2975	5460
400	20230627	121900	4592301145	2985	2985	2985	2980	3422
401	20230627	121800	4582103450	2980	2980	2985	2980	3136
402	20230627	121700	4572748170	2980	2975	2980	2975	96
403	20230627	121600	4572462095	2980	2980	2985	2980	3918
404	20230627	121500	4560784365	2975	2985	2985	2975	75
405	20230627	121400	4560560970	2985	2980	2985	2975	7039
406	20230627	121300	4539583020	2980	2980	2980	2975	3334
407	20230627	121200	4529663470	2980	2980	2980	2980	13601
408	20230627	121100	4489132490	2980	2980	2980	2980	250
409	20230627	121000	4488387490	2980	2985	2985	2980	15
410	20230627	120900	4488342740	2985	2985	2985	2985	216
411	20230627	120800	4487697980	2990	2985	2990	2985	2100
412	20230627	120700	4481424010	2985	2985	2985	2985	1001
413	20230627	120600	4478436025	2985	2980	2985	2980	284
414	20230627	120500	4477589200	2980	2985	2985	2975	7120
415	20230627	120400	4456360390	2980	2985	2985	2980	808
416	20230627	120300	4453952380	2990	2985	2990	2980	90
417	20230627	120200	4453684095	2985	2985	2985	2980	2446
418	20230627	120100	4446387785	2985	2985	2985	2985	1
419	20230627	120000	4446384800	2980	2985	2985	2980	595
420	20230627	115900	4444611185	2985	2990	2990	2980	694
421	20230627	115800	4442539570	2985	2985	2990	2985	1425
422	20230627	115700	4438285545	2985	2985	2985	2985	2325
423	20230627	115600	4431345420	2990	2990	2990	2985	1143
424	20230627	115500	4427927995	2990	2985	2995	2985	19365
425	20230627	115400	4370055425	2985	2985	2985	2985	236
426	20230627	115300	4369350965	2985	2985	2985	2985	4033
427	20230627	115200	4357312460	2985	2980	2985	2980	2002
428	20230627	115100	4351341940	2980	2980	2985	2980	1432
429	20230627	115000	4347072425	2980	2985	2985	2980	3089
430	20230627	114900	4337851765	2985	2985	2990	2985	4376
431	20230627	114800	4324771835	2990	2985	2990	2985	26732
432	20230627	114700	4244976810	2985	2980	2985	2980	207
433	20230627	114600	4244359165	2980	2980	2985	2980	7966
434	20230627	114500	4220620175	2980	2980	2980	2980	4767
435	20230627	114400	4206414515	2980	2975	2980	2975	392
436	20230627	114300	4205248050	2980	2980	2980	2980	2589
437	20230627	114200	4197532830	2980	2975	2980	2970	534
438	20230627	114100	4195946625	2975	2980	2980	2975	5851
439	20230627	114000	4178539595	2980	2980	2980	2975	5013
440	20230627	113900	4163625855	2980	2980	2980	2975	737
441	20230627	113800	4161432945	2980	2975	2980	2975	367
442	20230627	113700	4160339430	2975	2975	2975	2970	6204
443	20230627	113600	4141883755	2975	2975	2975	2975	5875
444	20230627	113500	4124405630	2975	2975	2975	2975	1004
445	20230627	113400	4121418730	2975	2975	2980	2975	1265
446	20230627	113300	4117655350	2975	2980	2980	2975	715
447	20230627	113200	4115528215	2975	2975	2975	2975	93
448	20230627	113100	4115251540	2975	2975	2975	2970	2643
449	20230627	113000	4107389350	2975	2980	2980	2975	1991
450	20230627	112900	4101460870	2980	2980	2980	2980	219
451	20230627	112800	4100808250	2980	2980	2980	2975	3854
452	20230627	112700	4089339320	2980	2975	2980	2975	490
453	20230627	112600	4087880865	2975	2980	2980	2975	1094
454	20230627	112500	4084624665	2980	2980	2980	2980	1572
455	20230627	112400	4079940105	2980	2975	2980	2975	3416
456	20230627	112300	4069777225	2975	2970	2975	2970	3257
457	20230627	112200	4060087700	2970	2970	2970	2970	596
458	20230627	112100	4058317580	2975	2975	2975	2975	14259
459	20230627	112000	4015897055	2980	2975	2980	2975	13194
460	20230627	111900	3976641535	2975	2970	2975	2970	1884
461	20230627	111800	3971043550	2970	2970	2975	2970	3440
462	20230627	111700	3960826560	2970	2975	2975	2970	2183
463	20230627	111600	3954340625	2975	2975	2975	2970	1109
464	20230627	111500	3951046375	2975	2965	2975	2965	26360
465	20230627	111400	3872843265	2960	2960	2965	2960	201
466	20230627	111300	3872248015	2960	2960	2965	2960	1504
467	20230627	111200	3867796160	2960	2965	2965	2960	5985
468	20230627	111100	3850075555	2960	2960	2960	2960	413
469	20230627	111000	3848853075	2960	2960	2965	2960	1488
470	20230627	110900	3844448585	2965	2965	2965	2960	4666
471	20230627	110800	3830637185	2965	2960	2965	2960	1357
472	20230627	110700	3826620430	2965	2965	2965	2960	800
473	20230627	110600	3824251545	2960	2965	2965	2960	1209
474	20230627	110500	3820672330	2965	2965	2965	2965	382
475	20230627	110400	3819539700	2965	2965	2965	2960	532
476	20230627	110300	3817964370	2960	2965	2965	2960	1210
477	20230627	110200	3814377470	2965	2965	2965	2960	2248
478	20230627	110100	3807722455	2960	2960	2965	2960	1712
479	20230627	110000	3802654880	2965	2965	2965	2960	3041
480	20230627	105900	3793650815	2965	2960	2965	2960	10180
481	20230627	105800	3763513230	2955	2960	2960	2955	5736
482	20230627	105700	3746536770	2955	2960	2960	2955	4540
483	20230627	105600	3733106160	2960	2960	2960	2955	5254
484	20230627	105500	3717559570	2960	2955	2960	2955	206
485	20230627	105400	3716950135	2960	2955	2960	2955	341
486	20230627	105300	3715941385	2960	2960	2960	2955	6203
487	20230627	105200	3697591980	2960	2955	2960	2955	11988
488	20230627	105100	3662167280	2955	2955	2955	2950	2521
489	20230627	105000	3654721430	2955	2955	2955	2955	3551
490	20230627	104900	3644228225	2955	2955	2955	2950	3387
491	20230627	104800	3634224935	2955	2955	2955	2955	7236
492	20230627	104700	3612842555	2950	2950	2955	2950	3083
493	20230627	104600	3603739050	2950	2955	2955	2950	8687
494	20230627	104500	3578081590	2950	2950	2955	2950	5431
495	20230627	104400	3562035430	2955	2955	2955	2950	170
496	20230627	104300	3561533430	2950	2960	2960	2950	1179
497	20230627	104200	3558055370	2955	2960	2960	2955	9971
498	20230627	104100	3528590755	2960	2960	2960	2955	10653
499	20230627	104000	3497110405	2960	2960	2960	2955	2259
500	20230627	103900	3490432765	2960	2960	2960	2955	13296
501	20230627	103800	3451078105	2965	2960	2965	2960	956
502	20230627	103700	3448248340	2960	2965	2965	2960	1018
503	20230627	103600	3445234885	2965	2965	2970	2960	4381
504	20230627	103500	3432257230	2965	2960	2965	2960	2550
505	20230627	103400	3424697125	2965	2965	2970	2965	3328
506	20230627	103300	3414829500	2965	2970	2970	2965	1290
507	20230627	103200	3411004445	2970	2970	2970	2965	2361
508	20230627	103100	3404003925	2970	2970	2970	2970	106
509	20230627	103000	3403689105	2965	2970	2970	2965	1931
510	20230627	102900	3397955940	2970	2970	2970	2960	1116
511	20230627	102800	3394642670	2970	2965	2970	2960	808
512	20230627	102700	3392249950	2970	2965	2970	2965	1212
513	20230627	102600	3388654760	2965	2965	2970	2960	4468
514	20230627	102500	3375416520	2965	2965	2970	2965	3603
515	20230627	102400	3364731095	2970	2970	2970	2965	3070
516	20230627	102300	3355618205	2970	2970	2970	2965	2218
517	20230627	102200	3349030755	2965	2970	2970	2965	751
518	20230627	102100	3346803185	2970	2970	2970	2965	14
519	20230627	102000	3346761665	2970	2960	2970	2960	4021
520	20230627	101900	3334819700	2970	2970	2970	2960	5633
521	20230627	101800	3318120460	2965	2970	2970	2965	2319
522	20230627	101700	3311233365	2970	2965	2970	2960	3008
523	20230627	101600	3302311325	2965	2960	2965	2960	2481
524	20230627	101500	3294967325	2965	2975	2975	2950	101300
525	20230627	101400	2994757540	2980	2975	2980	2975	1553
526	20230627	101300	2990136725	2975	2975	2980	2975	3019
527	20230627	101200	2981148950	2980	2985	2985	2980	4135
528	20230627	101100	2968826350	2980	2980	2985	2975	9699
529	20230627	101000	2939914125	2985	2985	2985	2980	449
530	20230627	100900	2938574065	2980	2980	2985	2975	3931
531	20230627	100800	2926863870	2980	2980	2980	2975	3347
532	20230627	100700	2916890320	2980	2980	2980	2980	5171
533	20230627	100600	2901480740	2980	2980	2985	2980	2910
534	20230627	100500	2892803940	2980	2985	2985	2980	1103
535	20230627	100400	2889516670	2980	2985	2985	2980	4926
536	20230627	100300	2874815960	2985	2985	2985	2980	2485
537	20230627	100200	2867398240	2985	2980	2985	2980	985
538	20230627	100100	2864459820	2980	2975	2980	2975	21690
539	20230627	100000	2799913095	2975	2980	2980	2975	17144
540	20230627	095900	2748903990	2980	2980	2980	2980	2612
541	20230627	095800	2741120230	2980	2980	2980	2980	509
542	20230627	095700	2739603410	2980	2985	2985	2980	4970
543	20230627	095600	2724792535	2980	2980	2985	2980	5962
544	20230627	095500	2707025765	2980	2975	2980	2975	13701
545	20230627	095400	2666231910	2975	2980	2980	2975	4232
546	20230627	095300	2653641675	2980	2980	2980	2975	3466
547	20230627	095200	2643314470	2980	2985	2985	2975	6386
548	20230627	095100	2624285180	2980	2985	2985	2980	18089
549	20230627	095000	2570365970	2985	2985	2990	2985	9993
550	20230627	094900	2540534595	2990	2995	2995	2990	5350
551	20230627	094800	2524517455	2995	2990	2995	2985	2854
552	20230627	094700	2515984025	2985	2990	2995	2985	6755
553	20230627	094600	2495794500	2995	2995	3000	2995	7897
554	20230627	094500	2472142980	3000	3000	3000	2995	7638
555	20230627	094400	2449266380	3000	3000	3000	2995	3540
556	20230627	094300	2438647510	3000	2995	3000	2995	2526
557	20230627	094200	2431072415	2995	2995	3000	2995	4456
558	20230627	094100	2417721440	3000	3000	3000	3000	2380
559	20230627	094000	2410581440	3000	3000	3005	3000	12334
560	20230627	093900	2373579435	3005	3005	3010	3000	9694
561	20230627	093800	2344469585	3005	3005	3010	3005	4311
562	20230627	093700	2331508260	3010	3010	3010	3005	3458
563	20230627	093600	2321115305	3010	3010	3015	3010	14268
564	20230627	093500	2278168615	3010	3010	3010	3005	7111
565	20230627	093400	2256773635	3015	3020	3020	3010	1415
566	20230627	093300	2252513165	3020	3020	3020	3010	1406
567	20230627	093200	2248274965	3015	3010	3020	3005	12389
568	20230627	093100	2210965690	3005	3000	3010	3000	11844
569	20230627	093000	2175360140	3000	3005	3005	3000	4189
570	20230627	092900	2162775135	3000	3005	3005	3000	5542
571	20230627	092800	2146128530	3005	3020	3020	3005	17029
572	20230627	092700	2094793770	3020	3040	3040	3020	26775
573	20230627	092600	2013591345	3040	3030	3040	3025	57520
574	20230627	092500	1839273440	3030	3020	3035	3020	31787
575	20230627	092400	1742977835	3025	3015	3030	3015	69787
576	20230627	092300	1532051185	3020	3005	3030	2995	149667
577	20230627	092200	1081168870	3005	2980	3010	2975	41438
578	20230627	092100	957077085	2975	2965	2980	2960	20825
579	20230627	092000	895173270	2960	2960	2965	2955	10459
580	20230627	091900	864216970	2960	2970	2970	2960	4455
581	20230627	091800	851022655	2960	2960	2970	2960	14556
582	20230627	091700	807923070	2965	2965	2970	2960	4867
583	20230627	091600	793494755	2965	2965	2970	2960	11534
584	20230627	091500	759348695	2960	2970	2975	2960	8131
585	20230627	091400	735222475	2970	2970	2980	2970	5801
586	20230627	091300	717988850	2975	2975	2980	2975	8799
587	20230627	091200	691806895	2980	2960	2985	2960	60844
588	20230627	091100	511090850	2960	2960	2960	2960	2643
589	20230627	091000	503267570	2960	2960	2965	2960	3112
590	20230627	090900	494055795	2960	2960	2965	2960	9401
591	20230627	090800	466227325	2960	2960	2965	2960	8008
592	20230627	090700	442518785	2965	2960	2965	2960	15467
593	20230627	090600	396714585	2965	2970	2970	2960	13319
594	20230627	090500	357226025	2970	2965	2970	2960	19492
595	20230627	090400	299426575	2970	2950	2970	2950	20437
596	20230627	090300	238954005	2955	2960	2970	2950	16759
597	20230627	090200	189410540	2960	2980	2980	2960	11164
598	20230627	090100	156229490	2980	2985	2990	2975	10265
599	20230627	090000	125608385	2985	2975	2985	2975	39751