KissMeData/020560/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	185900	1915835340	12430	12430	12430	12430	4816
3	20230628	185800	1915835340	12430	12430	12430	12430	0
4	20230628	185700	1915835340	12430	12430	12430	12430	0
5	20230628	185600	1915835340	12430	12430	12430	12430	0
6	20230628	185500	1915835340	12430	12430	12430	12430	0
7	20230628	185400	1915835340	12430	12430	12430	12430	0
8	20230628	185300	1915835340	12430	12430	12430	12430	0
9	20230628	185200	1915835340	12430	12430	12430	12430	0
10	20230628	185100	1915835340	12430	12430	12430	12430	0
11	20230628	185000	1915835340	12430	12430	12430	12430	0
12	20230628	184900	1915835340	12430	12430	12430	12430	0
13	20230628	184800	1915835340	12430	12430	12430	12430	0
14	20230628	184700	1915835340	12430	12430	12430	12430	0
15	20230628	184600	1915835340	12430	12430	12430	12430	0
16	20230628	184500	1915835340	12430	12430	12430	12430	0
17	20230628	184400	1915835340	12430	12430	12430	12430	0
18	20230628	184300	1915835340	12430	12430	12430	12430	0
19	20230628	184200	1915835340	12430	12430	12430	12430	0
20	20230628	184100	1915835340	12430	12430	12430	12430	0
21	20230628	184000	1915835340	12430	12430	12430	12430	0
22	20230628	183900	1915835340	12430	12430	12430	12430	0
23	20230628	183800	1915835340	12430	12430	12430	12430	0
24	20230628	183700	1915835340	12430	12430	12430	12430	0
25	20230628	183600	1915835340	12430	12430	12430	12430	0
26	20230628	183500	1915835340	12430	12430	12430	12430	0
27	20230628	183400	1915835340	12430	12430	12430	12430	0
28	20230628	183300	1915835340	12430	12430	12430	12430	0
29	20230628	183200	1915835340	12430	12430	12430	12430	0
30	20230628	183100	1915835340	12430	12430	12430	12430	0
31	20230628	183000	1915835340	12430	12430	12430	12430	0
32	20230628	182900	1915835340	12430	12430	12430	12430	4816
33	20230628	182800	1915835340	12430	12430	12430	12430	0
34	20230628	182700	1915835340	12430	12430	12430	12430	0
35	20230628	182600	1915835340	12430	12430	12430	12430	0
36	20230628	182500	1915835340	12430	12430	12430	12430	0
37	20230628	182400	1915835340	12430	12430	12430	12430	0
38	20230628	182300	1915835340	12430	12430	12430	12430	0
39	20230628	182200	1915835340	12430	12430	12430	12430	0
40	20230628	182100	1915835340	12430	12430	12430	12430	0
41	20230628	182000	1915835340	12430	12430	12430	12430	0
42	20230628	181900	1915835340	12430	12430	12430	12430	0
43	20230628	181800	1915835340	12430	12430	12430	12430	0
44	20230628	181700	1915835340	12430	12430	12430	12430	0
45	20230628	181600	1915835340	12430	12430	12430	12430	0
46	20230628	181500	1915835340	12430	12430	12430	12430	0
47	20230628	181400	1915835340	12430	12430	12430	12430	0
48	20230628	181300	1915835340	12430	12430	12430	12430	0
49	20230628	181200	1915835340	12430	12430	12430	12430	0
50	20230628	181100	1915835340	12430	12430	12430	12430	0
51	20230628	181000	1915835340	12430	12430	12430	12430	0
52	20230628	180900	1915835340	12430	12430	12430	12430	0
53	20230628	180800	1915835340	12430	12430	12430	12430	0
54	20230628	180700	1915835340	12430	12430	12430	12430	0
55	20230628	180600	1915835340	12430	12430	12430	12430	0
56	20230628	180500	1915835340	12430	12430	12430	12430	0
57	20230628	180400	1915835340	12430	12430	12430	12430	0
58	20230628	180300	1915835340	12430	12430	12430	12430	0
59	20230628	180200	1915835340	12430	12430	12430	12430	0
60	20230628	180100	1915835340	12430	12430	12430	12430	0
61	20230628	180000	1915835340	12430	12430	12430	12430	0
62	20230628	175900	1915835340	12430	12430	12430	12430	4816
63	20230628	175800	1915835340	12430	12430	12430	12430	0
64	20230628	175700	1915835340	12430	12430	12430	12430	0
65	20230628	175600	1915835340	12430	12430	12430	12430	0
66	20230628	175500	1915835340	12430	12430	12430	12430	0
67	20230628	175400	1915835340	12430	12430	12430	12430	0
68	20230628	175300	1915835340	12430	12430	12430	12430	0
69	20230628	175200	1915835340	12430	12430	12430	12430	0
70	20230628	175100	1915835340	12430	12430	12430	12430	0
71	20230628	175000	1915835340	12430	12430	12430	12430	0
72	20230628	174900	1915835340	12430	12430	12430	12430	0
73	20230628	174800	1915835340	12430	12430	12430	12430	0
74	20230628	174700	1915835340	12430	12430	12430	12430	0
75	20230628	174600	1915835340	12430	12430	12430	12430	0
76	20230628	174500	1915835340	12430	12430	12430	12430	0
77	20230628	174400	1915835340	12430	12430	12430	12430	0
78	20230628	174300	1915835340	12430	12430	12430	12430	0
79	20230628	174200	1915835340	12430	12430	12430	12430	0
80	20230628	174100	1915835340	12430	12430	12430	12430	0
81	20230628	174000	1915835340	12430	12430	12430	12430	0
82	20230628	173900	1915835340	12430	12430	12430	12430	0
83	20230628	173800	1915835340	12430	12430	12430	12430	0
84	20230628	173700	1915835340	12430	12430	12430	12430	0
85	20230628	173600	1915835340	12430	12430	12430	12430	0
86	20230628	173500	1915835340	12430	12430	12430	12430	0
87	20230628	173400	1915835340	12430	12430	12430	12430	0
88	20230628	173300	1915835340	12430	12430	12430	12430	0
89	20230628	173200	1915835340	12430	12430	12430	12430	0
90	20230628	173100	1915835340	12430	12430	12430	12430	0
91	20230628	173000	1915835340	12430	12430	12430	12430	0
92	20230628	172900	1915835340	12430	12430	12430	12430	4816
93	20230628	172800	1915835340	12430	12430	12430	12430	0
94	20230628	172700	1915835340	12430	12430	12430	12430	0
95	20230628	172600	1915835340	12430	12430	12430	12430	0
96	20230628	172500	1915835340	12430	12430	12430	12430	0
97	20230628	172400	1915835340	12430	12430	12430	12430	0
98	20230628	172300	1915835340	12430	12430	12430	12430	0
99	20230628	172200	1915835340	12430	12430	12430	12430	0
100	20230628	172100	1915835340	12430	12430	12430	12430	0
101	20230628	172000	1915835340	12430	12430	12430	12430	0
102	20230628	171900	1915835340	12430	12430	12430	12430	0
103	20230628	171800	1915835340	12430	12430	12430	12430	0
104	20230628	171700	1915835340	12430	12430	12430	12430	0
105	20230628	171600	1915835340	12430	12430	12430	12430	0
106	20230628	171500	1915835340	12430	12430	12430	12430	0
107	20230628	171400	1915835340	12430	12430	12430	12430	0
108	20230628	171300	1915835340	12430	12430	12430	12430	0
109	20230628	171200	1915835340	12430	12430	12430	12430	0
110	20230628	171100	1915835340	12430	12430	12430	12430	0
111	20230628	171000	1915835340	12430	12430	12430	12430	0
112	20230628	170900	1915835340	12430	12430	12430	12430	0
113	20230628	170800	1915835340	12430	12430	12430	12430	0
114	20230628	170700	1915835340	12430	12430	12430	12430	0
115	20230628	170600	1915835340	12430	12430	12430	12430	0
116	20230628	170500	1915835340	12430	12430	12430	12430	0
117	20230628	170400	1915835340	12430	12430	12430	12430	0
118	20230628	170300	1915835340	12430	12430	12430	12430	0
119	20230628	170200	1915835340	12430	12430	12430	12430	0
120	20230628	170100	1915835340	12430	12430	12430	12430	0
121	20230628	170000	1915835340	12430	12430	12430	12430	0
122	20230628	165900	1915835340	12430	12430	12430	12430	4816
123	20230628	165800	1915835340	12430	12430	12430	12430	0
124	20230628	165700	1915835340	12430	12430	12430	12430	0
125	20230628	165600	1915835340	12430	12430	12430	12430	0
126	20230628	165500	1915835340	12430	12430	12430	12430	0
127	20230628	165400	1915835340	12430	12430	12430	12430	0
128	20230628	165300	1915835340	12430	12430	12430	12430	0
129	20230628	165200	1915835340	12430	12430	12430	12430	0
130	20230628	165100	1915835340	12430	12430	12430	12430	0
131	20230628	165000	1915835340	12430	12430	12430	12430	0
132	20230628	164900	1915835340	12430	12430	12430	12430	0
133	20230628	164800	1915835340	12430	12430	12430	12430	0
134	20230628	164700	1915835340	12430	12430	12430	12430	0
135	20230628	164600	1915835340	12430	12430	12430	12430	0
136	20230628	164500	1915835340	12430	12430	12430	12430	0
137	20230628	164400	1915835340	12430	12430	12430	12430	0
138	20230628	164300	1915835340	12430	12430	12430	12430	0
139	20230628	164200	1915835340	12430	12430	12430	12430	0
140	20230628	164100	1915835340	12430	12430	12430	12430	0
141	20230628	164000	1915835340	12430	12430	12430	12430	0
142	20230628	163900	1915835340	12430	12430	12430	12430	0
143	20230628	163800	1915835340	12430	12430	12430	12430	0
144	20230628	163700	1915835340	12430	12430	12430	12430	0
145	20230628	163600	1915835340	12430	12430	12430	12430	0
146	20230628	163500	1915835340	12430	12430	12430	12430	0
147	20230628	163400	1915835340	12430	12430	12430	12430	0
148	20230628	163300	1915835340	12430	12430	12430	12430	0
149	20230628	163200	1915835340	12430	12430	12430	12430	0
150	20230628	163100	1915835340	12430	12430	12430	12430	0
151	20230628	163000	1915835340	12430	12430	12430	12430	0
152	20230628	162900	1915835340	12430	12430	12430	12430	4816
153	20230628	162800	1915835340	12430	12430	12430	12430	0
154	20230628	162700	1915835340	12430	12430	12430	12430	0
155	20230628	162600	1915835340	12430	12430	12430	12430	0
156	20230628	162500	1915835340	12430	12430	12430	12430	0
157	20230628	162400	1915835340	12430	12430	12430	12430	0
158	20230628	162300	1915835340	12430	12430	12430	12430	0
159	20230628	162200	1915835340	12430	12430	12430	12430	0
160	20230628	162100	1915835340	12430	12430	12430	12430	0
161	20230628	162000	1915835340	12430	12430	12430	12430	0
162	20230628	161900	1915835340	12430	12430	12430	12430	0
163	20230628	161800	1915835340	12430	12430	12430	12430	0
164	20230628	161700	1915835340	12430	12430	12430	12430	0
165	20230628	161600	1915835340	12430	12430	12430	12430	0
166	20230628	161500	1915835340	12430	12430	12430	12430	0
167	20230628	161400	1915835340	12430	12430	12430	12430	0
168	20230628	161300	1915835340	12430	12430	12430	12430	0
169	20230628	161200	1915835340	12430	12430	12430	12430	0
170	20230628	161100	1915835340	12430	12430	12430	12430	0
171	20230628	161000	1915835340	12430	12430	12430	12430	0
172	20230628	160900	1915835340	12430	12430	12430	12430	0
173	20230628	160800	1915835340	12430	12430	12430	12430	0
174	20230628	160700	1915835340	12430	12430	12430	12430	0
175	20230628	160600	1915835340	12430	12430	12430	12430	0
176	20230628	160500	1915835340	12430	12430	12430	12430	0
177	20230628	160400	1915835340	12430	12430	12430	12430	0
178	20230628	160300	1915835340	12430	12430	12430	12430	0
179	20230628	160200	1915835340	12430	12430	12430	12430	0
180	20230628	160100	1915835340	12430	12430	12430	12430	0
181	20230628	160000	1915835340	12430	12430	12430	12430	0
182	20230628	155900	1915835340	12430	12430	12430	12430	4816
183	20230628	155800	1915835340	12430	12430	12430	12430	0
184	20230628	155700	1915835340	12430	12430	12430	12430	0
185	20230628	155600	1915835340	12430	12430	12430	12430	0
186	20230628	155500	1915835340	12430	12430	12430	12430	0
187	20230628	155400	1915835340	12430	12430	12430	12430	0
188	20230628	155300	1915835340	12430	12430	12430	12430	0
189	20230628	155200	1915835340	12430	12430	12430	12430	0
190	20230628	155100	1915835340	12430	12430	12430	12430	0
191	20230628	155000	1915835340	12430	12430	12430	12430	0
192	20230628	154900	1915835340	12430	12430	12430	12430	0
193	20230628	154800	1915835340	12430	12430	12430	12430	0
194	20230628	154700	1915835340	12430	12430	12430	12430	0
195	20230628	154600	1915835340	12430	12430	12430	12430	0
196	20230628	154500	1915835340	12430	12430	12430	12430	0
197	20230628	154400	1915835340	12430	12430	12430	12430	0
198	20230628	154300	1915835340	12430	12430	12430	12430	0
199	20230628	154200	1915835340	12430	12430	12430	12430	0
200	20230628	154100	1915835340	12430	12430	12430	12430	0
201	20230628	154000	1915835340	12430	12430	12430	12430	0
202	20230628	153900	1915835340	12430	12430	12430	12430	0
203	20230628	153800	1915835340	12430	12430	12430	12430	0
204	20230628	153700	1915835340	12430	12430	12430	12430	0
205	20230628	153600	1915835340	12430	12430	12430	12430	0
206	20230628	153500	1915835340	12430	12430	12430	12430	0
207	20230628	153400	1915835340	12430	12430	12430	12430	0
208	20230628	153300	1915835340	12430	12430	12430	12430	0
209	20230628	153200	1915835340	12430	12430	12430	12430	0
210	20230628	153100	1915835340	12430	12430	12430	12430	0
211	20230628	153000	1915835340	12430	12430	12430	12430	4816
212	20230628	152900	1855972460	12430	12430	12430	12430	0
213	20230628	152800	1855972460	12430	12430	12430	12430	0
214	20230628	152700	1855972460	12430	12430	12430	12430	0
215	20230628	152600	1855972460	12430	12430	12430	12430	0
216	20230628	152500	1855972460	12430	12430	12430	12430	0
217	20230628	152400	1855972460	12430	12430	12430	12430	0
218	20230628	152300	1855972460	12430	12430	12430	12430	0
219	20230628	152200	1855972460	12430	12430	12430	12430	0
220	20230628	152100	1855972460	12430	12430	12430	12430	0
221	20230628	152000	1855972460	12430	12430	12430	12430	0
222	20230628	151900	1855972460	12430	12420	12430	12420	440
223	20230628	151800	1850504130	12430	12430	12430	12420	301
224	20230628	151700	1846763770	12420	12420	12430	12420	184
225	20230628	151600	1844477770	12430	12430	12430	12420	273
226	20230628	151500	1841085680	12420	12430	12430	12420	192
227	20230628	151400	1838700260	12430	12430	12430	12420	212
228	20230628	151300	1836065470	12420	12420	12430	12420	172
229	20230628	151200	1833928730	12430	12430	12430	12420	292
230	20230628	151100	1830299500	12430	12430	12430	12430	258
231	20230628	151000	1827092560	12420	12420	12420	12420	210
232	20230628	150900	1824484360	12420	12420	12420	12410	509
233	20230628	150800	1818164580	12420	12420	12420	12410	1897
234	20230628	150700	1794608130	12420	12420	12420	12420	125
235	20230628	150600	1793055630	12410	12420	12420	12410	171
236	20230628	150500	1790932010	12420	12420	12420	12420	62
237	20230628	150400	1790161970	12410	12420	12420	12410	577
238	20230628	150300	1782996380	12420	12420	12420	12420	94
239	20230628	150200	1781828900	12420	12420	12420	12410	86
240	20230628	150100	1780760880	12420	12410	12420	12410	281
241	20230628	150000	1777273660	12420	12410	12420	12410	130
242	20230628	145900	1775660260	12410	12410	12410	12410	122
243	20230628	145800	1774146240	12410	12410	12410	12410	195
244	20230628	145700	1771726290	12410	12410	12410	12410	86
245	20230628	145600	1770659030	12410	12410	12410	12410	123
246	20230628	145500	1769132600	12410	12410	12410	12410	8
247	20230628	145400	1769033320	12410	12410	12410	12410	44
248	20230628	145300	1768487280	12410	12410	12410	12410	10
249	20230628	145200	1768363180	12410	12410	12410	12410	39
250	20230628	145100	1767879190	12410	12420	12420	12410	114
251	20230628	145000	1766463350	12420	12420	12420	12420	298
252	20230628	144900	1762762190	12420	12430	12430	12420	72
253	20230628	144800	1761867940	12420	12420	12420	12420	107
254	20230628	144700	1760539000	12420	12420	12420	12420	566
255	20230628	144600	1753509280	12430	12430	12430	12430	5
256	20230628	144500	1753447130	12430	12430	12430	12430	2
257	20230628	144400	1753422270	12420	12420	12420	12420	230
258	20230628	144300	1750565670	12420	12420	12420	12420	3
259	20230628	144200	1750528410	12420	12420	12420	12420	4
260	20230628	144100	1750478730	12420	12410	12420	12410	363
261	20230628	144000	1745972320	12410	12400	12420	12400	2901
262	20230628	143900	1709986950	12420	12420	12420	12420	249
263	20230628	143800	1706894370	12420	12430	12430	12420	249
264	20230628	143700	1703799730	12430	12430	12430	12430	601
265	20230628	143600	1696329300	12430	12440	12440	12430	382
266	20230628	143500	1691579190	12440	12440	12440	12440	63
267	20230628	143400	1690795470	12440	12440	12450	12440	841
268	20230628	143300	1680331490	12440	12440	12440	12440	61
269	20230628	143200	1679572650	12440	12440	12440	12440	3
270	20230628	143100	1679535330	12440	12450	12450	12440	50
271	20230628	143000	1678913170	12450	12440	12450	12440	988
272	20230628	142900	1666622170	12450	12440	12450	12440	38
273	20230628	142800	1666149080	12440	12440	12440	12440	112
274	20230628	142700	1664755800	12440	12440	12440	12440	2
275	20230628	142600	1664730920	12440	12440	12440	12440	2
276	20230628	142500	1664706040	12450	12440	12450	12440	513
277	20230628	142400	1658323810	12430	12430	12430	12430	10
278	20230628	142300	1658199510	12440	12430	12440	12430	508
279	20230628	142200	1651884950	12430	12420	12430	12420	35
280	20230628	142100	1651449950	12430	12430	12430	12430	1
281	20230628	142000	1651437520	12430	12430	12430	12430	40
282	20230628	141900	1650940320	12430	12430	12430	12430	174
283	20230628	141800	1648777500	12430	12430	12440	12430	120
284	20230628	141700	1647284900	12440	12440	12440	12440	99
285	20230628	141600	1646053340	12440	12450	12450	12440	442
286	20230628	141500	1640554840	12440	12440	12440	12440	174
287	20230628	141400	1638390280	12440	12440	12450	12440	454
288	20230628	141300	1632742170	12440	12440	12440	12440	45
289	20230628	141200	1632182370	12450	12440	12450	12440	868
290	20230628	141100	1621383390	12440	12440	12440	12440	87
291	20230628	141000	1620301110	12440	12440	12440	12440	36
292	20230628	140900	1619853270	12440	12440	12440	12430	235
293	20230628	140800	1616931870	12440	12440	12440	12440	114
294	20230628	140700	1615513710	12440	12430	12440	12430	382
295	20230628	140600	1610765090	12430	12430	12430	12430	40
296	20230628	140500	1610267890	12430	12420	12430	12420	53
297	20230628	140400	1609609110	12430	12430	12430	12430	382
298	20230628	140300	1604860850	12420	12400	12430	12400	2541
299	20230628	140200	1573323390	12410	12410	12410	12410	412
300	20230628	140100	1568210470	12400	12410	12410	12400	1041
301	20230628	140000	1555301700	12410	12400	12410	12400	379
302	20230628	135900	1550598920	12400	12400	12400	12400	34
303	20230628	135800	1550177320	12400	12400	12400	12400	0
304	20230628	135700	1550177320	12400	12410	12410	12400	84
305	20230628	135600	1549135220	12410	12410	12410	12410	100
306	20230628	135500	1547894220	12410	12410	12410	12410	1
307	20230628	135400	1547881810	12410	12410	12410	12410	1
308	20230628	135300	1547869400	12400	12400	12400	12400	0
309	20230628	135200	1547869400	12400	12400	12400	12400	100
310	20230628	135100	1546629400	12400	12400	12400	12400	0
311	20230628	135000	1546629400	12400	12400	12400	12400	1
312	20230628	134900	1546617000	12400	12400	12400	12400	50
313	20230628	134800	1545997000	12400	12400	12400	12390	772
314	20230628	134700	1536424550	12400	12400	12400	12400	0
315	20230628	134600	1536424550	12400	12410	12410	12400	43
316	20230628	134500	1535891250	12400	12400	12400	12400	0
317	20230628	134400	1535891250	12400	12400	12400	12400	100
318	20230628	134300	1534651250	12400	12400	12400	12400	400
319	20230628	134200	1529691250	12400	12400	12400	12400	21
320	20230628	134100	1529430850	12410	12390	12410	12390	176
321	20230628	134000	1527247760	12390	12390	12400	12390	246
322	20230628	133900	1524198550	12400	12400	12400	12400	2
323	20230628	133800	1524173750	12390	12390	12390	12390	46
324	20230628	133700	1523603810	12400	12400	12400	12400	0
325	20230628	133600	1523603810	12400	12400	12400	12400	8
326	20230628	133500	1523504610	12400	12410	12410	12400	445
327	20230628	133400	1517982240	12420	12420	12420	12420	10
328	20230628	133300	1517858040	12420	12420	12420	12420	5
329	20230628	133200	1517795940	12420	12400	12420	12370	1468
330	20230628	133100	1499613360	12410	12410	12410	12410	5
331	20230628	133000	1499551310	12410	12400	12410	12400	56
332	20230628	132900	1498856710	12410	12410	12410	12410	81
333	20230628	132800	1497851500	12410	12420	12420	12410	123
334	20230628	132700	1496325050	12420	12420	12420	12420	5
335	20230628	132600	1496262950	12410	12410	12410	12410	0
336	20230628	132500	1496262950	12410	12410	12410	12410	501
337	20230628	132400	1490045540	12410	12420	12420	12410	44
338	20230628	132300	1489499360	12420	12400	12420	12400	519
339	20230628	132200	1483060930	12400	12400	12400	12390	6
340	20230628	132100	1482986570	12390	12390	12390	12390	6
341	20230628	132000	1482912230	12390	12390	12390	12390	36
342	20230628	131900	1482466190	12390	12390	12390	12390	4
343	20230628	131800	1482416630	12390	12390	12390	12390	2
344	20230628	131700	1482391850	12390	12390	12390	12390	41
345	20230628	131600	1481883860	12390	12390	12390	12390	1
346	20230628	131500	1481871470	12390	12390	12390	12390	4
347	20230628	131400	1481821910	12390	12410	12410	12390	814
348	20230628	131300	1471731420	12410	12410	12410	12410	2
349	20230628	131200	1471706600	12410	12410	12410	12410	31
350	20230628	131100	1471321890	12410	12410	12410	12410	256
351	20230628	131000	1468144930	12420	12420	12420	12420	0
352	20230628	130900	1468144930	12420	12420	12420	12420	1
353	20230628	130800	1468132510	12410	12410	12410	12410	0
354	20230628	130700	1468132510	12410	12420	12420	12410	66
355	20230628	130600	1467313440	12410	12410	12410	12410	165
356	20230628	130500	1465265790	12410	12410	12410	12410	1
357	20230628	130400	1465253380	12420	12420	12420	12420	9
358	20230628	130300	1465141600	12420	12420	12420	12420	65
359	20230628	130200	1464334300	12420	12420	12420	12420	0
360	20230628	130100	1464334300	12420	12430	12430	12420	3
361	20230628	130000	1464297030	12430	12420	12430	12420	1196
362	20230628	125900	1449432150	12420	12430	12430	12410	1022
363	20230628	125800	1436738830	12430	12420	12430	12420	803
364	20230628	125700	1426765190	12420	12410	12420	12410	313
365	20230628	125600	1422880480	12420	12420	12420	12420	416
366	20230628	125500	1417713760	12420	12420	12420	12420	71
367	20230628	125400	1416831940	12420	12420	12420	12420	32
368	20230628	125300	1416434500	12410	12420	12420	12410	140
369	20230628	125200	1414695720	12420	12420	12420	12420	37
370	20230628	125100	1414236180	12420	12420	12420	12410	101
371	20230628	125000	1412981960	12420	12420	12420	12420	85
372	20230628	124900	1411926260	12420	12410	12420	12410	198
373	20230628	124800	1409469050	12410	12410	12410	12410	6
374	20230628	124700	1409394590	12400	12410	12410	12400	189
375	20230628	124600	1407050650	12410	12410	12410	12410	119
376	20230628	124500	1405573860	12410	12410	12410	12410	40
377	20230628	124400	1405077460	12400	12400	12400	12400	100
378	20230628	124300	1403837460	12400	12410	12410	12400	101
379	20230628	124200	1402584230	12400	12400	12400	12400	382
380	20230628	124100	1397847430	12400	12400	12400	12400	75
381	20230628	124000	1396917430	12400	12400	12400	12390	335
382	20230628	123900	1392763440	12400	12400	12400	12400	89
383	20230628	123800	1391659840	12400	12400	12400	12400	79
384	20230628	123700	1390680240	12400	12400	12400	12390	168
385	20230628	123600	1388598250	12400	12400	12400	12400	71
386	20230628	123500	1387717850	12390	12380	12390	12380	5084
387	20230628	123400	1324772760	12370	12370	12370	12370	4
388	20230628	123300	1324723280	12370	12380	12380	12370	357
389	20230628	123200	1320303960	12380	12370	12380	12370	541
390	20230628	123100	1313606790	12370	12370	12370	12370	0
391	20230628	123000	1313606790	12370	12370	12370	12370	173
392	20230628	122900	1311466780	12370	12370	12370	12370	200
393	20230628	122800	1308992780	12370	12370	12370	12370	0
394	20230628	122700	1308992780	12370	12370	12370	12370	115
395	20230628	122600	1307570230	12370	12380	12380	12370	310
396	20230628	122500	1303735430	12370	12370	12370	12370	100
397	20230628	122400	1302498430	12370	12370	12370	12370	139
398	20230628	122300	1300779000	12370	12370	12370	12370	78
399	20230628	122200	1299814140	12370	12370	12370	12370	80
400	20230628	122100	1298824540	12370	12370	12370	12370	150
401	20230628	122000	1296969040	12380	12380	12380	12380	5
402	20230628	121900	1296907140	12370	12370	12370	12370	200
403	20230628	121800	1294433140	12380	12380	12380	12380	0
404	20230628	121700	1294433140	12380	12380	12380	12380	0
405	20230628	121600	1294433140	12380	12380	12380	12380	79
406	20230628	121500	1293455120	12370	12370	12370	12370	0
407	20230628	121400	1293455120	12370	12370	12370	12370	0
408	20230628	121300	1293455120	12370	12370	12370	12370	410
409	20230628	121200	1288383420	12370	12370	12370	12370	50
410	20230628	121100	1287764920	12360	12370	12370	12360	39
411	20230628	121000	1287282870	12370	12370	12370	12370	0
412	20230628	120900	1287282870	12370	12370	12370	12370	0
413	20230628	120800	1287282870	12370	12370	12370	12370	450
414	20230628	120700	1281716370	12370	12370	12370	12370	19
415	20230628	120600	1281481340	12370	12370	12370	12370	123
416	20230628	120500	1279959830	12370	12370	12370	12370	0
417	20230628	120400	1279959830	12370	12370	12370	12370	35
418	20230628	120300	1279526880	12370	12370	12370	12370	150
419	20230628	120200	1277671380	12370	12370	12370	12370	6
420	20230628	120100	1277597160	12370	12370	12370	12370	111
421	20230628	120000	1276224090	12370	12370	12370	12370	1020
422	20230628	115900	1263606690	12370	12370	12370	12370	41
423	20230628	115800	1263099520	12360	12370	12370	12360	35
424	20230628	115700	1262666910	12360	12370	12370	12360	40
425	20230628	115600	1262172410	12360	12360	12360	12360	232
426	20230628	115500	1259304890	12360	12360	12360	12360	35
427	20230628	115400	1258872290	12370	12370	12370	12370	14
428	20230628	115300	1258699110	12370	12370	12370	12370	290
429	20230628	115200	1255111810	12370	12370	12370	12370	38
430	20230628	115100	1254641750	12380	12380	12380	12380	15
431	20230628	115000	1254456050	12370	12370	12370	12370	11
432	20230628	114900	1254319980	12370	12370	12370	12370	0
433	20230628	114800	1254319980	12370	12370	12370	12370	7
434	20230628	114700	1254233390	12370	12370	12370	12370	0
435	20230628	114600	1254233390	12370	12370	12370	12370	12
436	20230628	114500	1254084950	12370	12370	12370	12370	646
437	20230628	114400	1246093930	12370	12370	12370	12370	41
438	20230628	114300	1245586760	12370	12370	12370	12370	157
439	20230628	114200	1243644670	12370	12360	12370	12360	50
440	20230628	114100	1243026470	12360	12360	12360	12360	821
441	20230628	114000	1232878910	12360	12360	12360	12360	47
442	20230628	113900	1232297990	12360	12370	12370	12360	196
443	20230628	113800	1229875050	12370	12370	12370	12360	1131
444	20230628	113700	1215894450	12370	12380	12380	12370	314
445	20230628	113600	1212010130	12380	12380	12380	12380	1
446	20230628	113500	1211997750	12380	12380	12380	12380	3
447	20230628	113400	1211960610	12380	12380	12380	12380	35
448	20230628	113300	1211527310	12380	12380	12380	12380	0
449	20230628	113200	1211527310	12380	12380	12380	12380	38
450	20230628	113100	1211056870	12380	12380	12380	12380	0
451	20230628	113000	1211056870	12380	12380	12380	12380	0
452	20230628	112900	1211056870	12380	12370	12380	12370	464
453	20230628	112800	1205313220	12360	12360	12360	12360	0
454	20230628	112700	1205313220	12360	12380	12380	12360	232
455	20230628	112600	1202445060	12380	12370	12380	12370	147
456	20230628	112500	1200626510	12360	12370	12370	12360	110
457	20230628	112400	1199266810	12360	12360	12360	12360	560
458	20230628	112300	1192345210	12360	12370	12370	12360	277
459	20230628	112200	1188919070	12370	12370	12370	12370	28
460	20230628	112100	1188572710	12370	12360	12370	12360	52
461	20230628	112000	1187929840	12370	12360	12370	12360	166
462	20230628	111900	1185877980	12360	12370	12370	12360	16
463	20230628	111800	1185680120	12360	12360	12360	12360	1
464	20230628	111700	1185667760	12360	12360	12360	12360	781
465	20230628	111600	1176014600	12370	12390	12390	12370	99
466	20230628	111500	1174789650	12390	12390	12390	12390	225
467	20230628	111400	1172001900	12390	12380	12390	12380	109
468	20230628	111300	1170652410	12370	12370	12370	12370	0
469	20230628	111200	1170652410	12370	12370	12370	12370	236
470	20230628	111100	1167733090	12370	12370	12370	12370	2
471	20230628	111000	1167708350	12380	12370	12380	12370	71
472	20230628	110900	1166829690	12370	12370	12370	12370	71
473	20230628	110800	1165951420	12360	12370	12370	12360	16
474	20230628	110700	1165753540	12380	12360	12380	12360	1448
475	20230628	110600	1147853080	12350	12350	12350	12350	24
476	20230628	110500	1147556680	12350	12340	12350	12340	570
477	20230628	110400	1140517540	12340	12340	12340	12340	71
478	20230628	110300	1139641400	12340	12340	12340	12340	38
479	20230628	110200	1139172480	12340	12340	12340	12340	183
480	20230628	110100	1136914260	12350	12340	12350	12340	226
481	20230628	110000	1134123540	12340	12340	12350	12340	130
482	20230628	105900	1132518840	12340	12360	12360	12340	2114
483	20230628	105800	1106415110	12360	12350	12360	12350	82
484	20230628	105700	1105401900	12360	12360	12360	12360	5
485	20230628	105600	1105340100	12360	12360	12360	12360	9
486	20230628	105500	1105228860	12350	12350	12350	12350	2
487	20230628	105400	1105204160	12360	12360	12360	12360	0
488	20230628	105300	1105204160	12360	12360	12360	12360	20
489	20230628	105200	1104956960	12360	12360	12360	12360	562
490	20230628	105100	1098010640	12350	12350	12350	12340	845
491	20230628	105000	1087580540	12350	12340	12350	12340	189
492	20230628	104900	1085247390	12340	12340	12340	12340	115
493	20230628	104800	1083828290	12340	12340	12340	12330	1592
494	20230628	104700	1064184080	12340	12340	12340	12340	337
495	20230628	104600	1060025500	12350	12360	12360	12350	2419
496	20230628	104500	1030134040	12370	12370	12370	12360	235
497	20230628	104400	1027228190	12370	12360	12370	12360	62
498	20230628	104300	1026461460	12370	12370	12370	12370	110
499	20230628	104200	1025100760	12370	12370	12370	12370	2
500	20230628	104100	1025076020	12370	12370	12370	12360	7
501	20230628	104000	1024989440	12370	12370	12370	12370	61
502	20230628	103900	1024234870	12370	12370	12370	12370	89
503	20230628	103800	1023133940	12360	12360	12360	12360	250
504	20230628	103700	1020043940	12360	12360	12360	12360	54
505	20230628	103600	1019376500	12360	12360	12360	12360	105
506	20230628	103500	1018078700	12360	12370	12370	12360	391
507	20230628	103400	1013242760	12380	12380	12380	12380	305
508	20230628	103300	1009466860	12380	12380	12380	12380	1
509	20230628	103200	1009454480	12370	12380	12380	12370	111
510	20230628	103100	1008081350	12370	12370	12370	12370	185
511	20230628	103000	1005792900	12370	12350	12370	12350	1746
512	20230628	102900	984227480	12350	12340	12350	12340	748
513	20230628	102800	974990460	12350	12340	12350	12340	36
514	20230628	102700	974546200	12350	12340	12350	12340	20
515	20230628	102600	974299300	12340	12340	12340	12340	0
516	20230628	102500	974299300	12340	12340	12340	12340	230
517	20230628	102400	971461100	12340	12350	12350	12340	1878
518	20230628	102300	948286410	12350	12350	12350	12350	71
519	20230628	102200	947409560	12350	12350	12350	12350	31
520	20230628	102100	947026710	12340	12340	12340	12340	835
521	20230628	102000	936722810	12340	12350	12350	12340	345
522	20230628	101900	932464870	12350	12360	12360	12350	3704
523	20230628	101800	886717280	12360	12360	12360	12360	500
524	20230628	101700	880537280	12370	12370	12370	12370	6
525	20230628	101600	880463060	12370	12380	12380	12370	745
526	20230628	101500	871244690	12380	12380	12380	12380	1918
527	20230628	101400	847499850	12380	12390	12390	12380	70
528	20230628	101300	846632850	12390	12390	12390	12390	81
529	20230628	101200	845629260	12390	12390	12390	12390	3
530	20230628	101100	845592090	12390	12390	12390	12380	8
531	20230628	101000	845493030	12380	12380	12380	12380	118
532	20230628	100900	844032190	12380	12380	12380	12380	2
533	20230628	100800	844007430	12390	12380	12390	12380	178
534	20230628	100700	841802390	12380	12390	12390	12380	201
535	20230628	100600	839312010	12390	12400	12400	12390	34
536	20230628	100500	838890700	12400	12400	12400	12400	1
537	20230628	100400	838878300	12400	12400	12400	12400	221
538	20230628	100300	836137900	12410	12410	12410	12410	147
539	20230628	100200	834313630	12420	12410	12420	12410	234
540	20230628	100100	831409680	12400	12400	12400	12400	0
541	20230628	100000	831409680	12400	12410	12410	12400	42
542	20230628	095900	830888870	12400	12400	12410	12400	392
543	20230628	095800	826027280	12400	12390	12400	12390	214
544	20230628	095700	823375620	12380	12390	12390	12380	8
545	20230628	095600	823276510	12390	12390	12390	12390	38
546	20230628	095500	822805690	12400	12400	12400	12400	101
547	20230628	095400	821553290	12400	12400	12400	12390	538
548	20230628	095300	814886460	12390	12410	12410	12390	74
549	20230628	095200	813968960	12400	12420	12430	12400	379
550	20230628	095100	809265620	12420	12420	12420	12420	1021
551	20230628	095000	796584800	12420	12420	12420	12420	148
552	20230628	094900	794746640	12420	12420	12420	12410	1126
553	20230628	094800	780764620	12420	12410	12420	12410	505
554	20230628	094700	774495520	12410	12410	12410	12410	100
555	20230628	094600	773254520	12410	12390	12410	12380	502
556	20230628	094500	767039690	12380	12380	12380	12380	1
557	20230628	094400	767027310	12410	12380	12410	12370	502
558	20230628	094300	760801680	12380	12380	12380	12370	319
559	20230628	094200	756852760	12380	12370	12380	12370	151
560	20230628	094100	754984880	12370	12370	12380	12370	352
561	20230628	094000	750629620	12370	12370	12370	12370	623
562	20230628	093900	742923110	12370	12370	12380	12370	139
563	20230628	093800	741203670	12370	12380	12380	12370	73
564	20230628	093700	740300440	12370	12370	12380	12370	103
565	20230628	093600	739026280	12370	12380	12380	12370	254
566	20230628	093500	735884060	12380	12370	12380	12370	7
567	20230628	093400	735797410	12360	12380	12400	12360	1114
568	20230628	093300	722012850	12380	12380	12380	12380	640
569	20230628	093200	714089650	12380	12400	12400	12380	177
570	20230628	093100	711898320	12400	12380	12400	12380	14
571	20230628	093000	711724890	12400	12390	12400	12380	407
572	20230628	092900	706680970	12390	12380	12390	12380	102
573	20230628	092800	705418200	12380	12370	12380	12370	20
574	20230628	092700	705170760	12380	12400	12400	12370	1419
575	20230628	092600	687596950	12410	12410	12410	12400	328
576	20230628	092500	683529340	12410	12420	12420	12410	519
577	20230628	092400	677086950	12420	12450	12450	12420	1591
578	20230628	092300	657311160	12450	12430	12450	12430	561
579	20230628	092200	650337510	12430	12430	12450	12430	801
580	20230628	092100	640376720	12430	12400	12430	12400	607
581	20230628	092000	632847610	12400	12400	12410	12400	300
582	20230628	091900	629126910	12400	12430	12430	12400	928
583	20230628	091800	617608480	12430	12410	12430	12400	564
584	20230628	091700	610612510	12410	12440	12440	12400	2935
585	20230628	091600	574153260	12440	12480	12480	12440	8968
586	20230628	091500	462451270	12490	12500	12500	12480	2337
587	20230628	091400	433263250	12500	12480	12500	12480	9389
588	20230628	091300	316004750	12470	12440	12490	12430	9196
589	20230628	091200	201409840	12440	12430	12440	12420	694
590	20230628	091100	192783160	12430	12420	12440	12420	2957
591	20230628	091000	156017310	12420	12430	12430	12420	599
592	20230628	090900	148577670	12430	12420	12430	12410	1149
593	20230628	090800	134308520	12420	12420	12420	12410	1591
594	20230628	090700	114551610	12420	12410	12420	12410	1843
595	20230628	090600	91670400	12410	12390	12420	12390	1566
596	20230628	090500	72246960	12390	12380	12390	12380	1296
597	20230628	090400	56195820	12380	12380	12390	12380	193
598	20230628	090300	53805730	12380	12350	12390	12350	1269
599	20230628	090200	38103920	12350	12370	12370	12350	499
600	20230628	090100	31935030	12360	12340	12370	12340	1047
601	20230628	090000	18997990	12330	12320	12330	12320	1542