KissMeData/033100/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190600	3596751280	16950	16950	16950	16950	3384
3	20230627	190500	3596751280	16950	16950	16950	16950	0
4	20230627	190400	3596751280	16950	16950	16950	16950	0
5	20230627	190300	3596751280	16950	16950	16950	16950	0
6	20230627	190200	3596751280	16950	16950	16950	16950	0
7	20230627	190100	3596751280	16950	16950	16950	16950	0
8	20230627	190000	3596751280	16950	16950	16950	16950	0
9	20230627	185900	3596751280	16950	16950	16950	16950	0
10	20230627	185800	3596751280	16950	16950	16950	16950	0
11	20230627	185700	3596751280	16950	16950	16950	16950	0
12	20230627	185600	3596751280	16950	16950	16950	16950	0
13	20230627	185500	3596751280	16950	16950	16950	16950	0
14	20230627	185400	3596751280	16950	16950	16950	16950	0
15	20230627	185300	3596751280	16950	16950	16950	16950	0
16	20230627	185200	3596751280	16950	16950	16950	16950	0
17	20230627	185100	3596751280	16950	16950	16950	16950	0
18	20230627	185000	3596751280	16950	16950	16950	16950	0
19	20230627	184900	3596751280	16950	16950	16950	16950	0
20	20230627	184800	3596751280	16950	16950	16950	16950	0
21	20230627	184700	3596751280	16950	16950	16950	16950	0
22	20230627	184600	3596751280	16950	16950	16950	16950	0
23	20230627	184500	3596751280	16950	16950	16950	16950	0
24	20230627	184400	3596751280	16950	16950	16950	16950	0
25	20230627	184300	3596751280	16950	16950	16950	16950	0
26	20230627	184200	3596751280	16950	16950	16950	16950	0
27	20230627	184100	3596751280	16950	16950	16950	16950	0
28	20230627	184000	3596751280	16950	16950	16950	16950	0
29	20230627	183900	3596751280	16950	16950	16950	16950	0
30	20230627	183800	3596751280	16950	16950	16950	16950	0
31	20230627	183700	3596751280	16950	16950	16950	16950	0
32	20230627	183600	3596751280	16950	16950	16950	16950	3384
33	20230627	183500	3596751280	16950	16950	16950	16950	0
34	20230627	183400	3596751280	16950	16950	16950	16950	0
35	20230627	183300	3596751280	16950	16950	16950	16950	0
36	20230627	183200	3596751280	16950	16950	16950	16950	0
37	20230627	183100	3596751280	16950	16950	16950	16950	0
38	20230627	183000	3596751280	16950	16950	16950	16950	0
39	20230627	182900	3596751280	16950	16950	16950	16950	0
40	20230627	182800	3596751280	16950	16950	16950	16950	0
41	20230627	182700	3596751280	16950	16950	16950	16950	0
42	20230627	182600	3596751280	16950	16950	16950	16950	0
43	20230627	182500	3596751280	16950	16950	16950	16950	0
44	20230627	182400	3596751280	16950	16950	16950	16950	0
45	20230627	182300	3596751280	16950	16950	16950	16950	0
46	20230627	182200	3596751280	16950	16950	16950	16950	0
47	20230627	182100	3596751280	16950	16950	16950	16950	0
48	20230627	182000	3596751280	16950	16950	16950	16950	0
49	20230627	181900	3596751280	16950	16950	16950	16950	0
50	20230627	181800	3596751280	16950	16950	16950	16950	0
51	20230627	181700	3596751280	16950	16950	16950	16950	0
52	20230627	181600	3596751280	16950	16950	16950	16950	0
53	20230627	181500	3596751280	16950	16950	16950	16950	0
54	20230627	181400	3596751280	16950	16950	16950	16950	0
55	20230627	181300	3596751280	16950	16950	16950	16950	0
56	20230627	181200	3596751280	16950	16950	16950	16950	0
57	20230627	181100	3596751280	16950	16950	16950	16950	0
58	20230627	181000	3596751280	16950	16950	16950	16950	0
59	20230627	180900	3596751280	16950	16950	16950	16950	0
60	20230627	180800	3596751280	16950	16950	16950	16950	0
61	20230627	180700	3596751280	16950	16950	16950	16950	0
62	20230627	180600	3596751280	16950	16950	16950	16950	3384
63	20230627	180500	3596751280	16950	16950	16950	16950	0
64	20230627	180400	3596751280	16950	16950	16950	16950	0
65	20230627	180300	3596751280	16950	16950	16950	16950	0
66	20230627	180200	3596751280	16950	16950	16950	16950	0
67	20230627	180100	3596751280	16950	16950	16950	16950	0
68	20230627	180000	3596751280	16950	16950	16950	16950	0
69	20230627	175900	3596751280	16950	16950	16950	16950	0
70	20230627	175800	3596751280	16950	16950	16950	16950	0
71	20230627	175700	3596751280	16950	16950	16950	16950	0
72	20230627	175600	3596751280	16950	16950	16950	16950	0
73	20230627	175500	3596751280	16950	16950	16950	16950	0
74	20230627	175400	3596751280	16950	16950	16950	16950	0
75	20230627	175300	3596751280	16950	16950	16950	16950	0
76	20230627	175200	3596751280	16950	16950	16950	16950	0
77	20230627	175100	3596751280	16950	16950	16950	16950	0
78	20230627	175000	3596751280	16950	16950	16950	16950	0
79	20230627	174900	3596751280	16950	16950	16950	16950	0
80	20230627	174800	3596751280	16950	16950	16950	16950	0
81	20230627	174700	3596751280	16950	16950	16950	16950	0
82	20230627	174600	3596751280	16950	16950	16950	16950	0
83	20230627	174500	3596751280	16950	16950	16950	16950	0
84	20230627	174400	3596751280	16950	16950	16950	16950	0
85	20230627	174300	3596751280	16950	16950	16950	16950	0
86	20230627	174200	3596751280	16950	16950	16950	16950	0
87	20230627	174100	3596751280	16950	16950	16950	16950	0
88	20230627	174000	3596751280	16950	16950	16950	16950	0
89	20230627	173900	3596751280	16950	16950	16950	16950	0
90	20230627	173800	3596751280	16950	16950	16950	16950	0
91	20230627	173700	3596751280	16950	16950	16950	16950	0
92	20230627	173600	3596751280	16950	16950	16950	16950	3384
93	20230627	173500	3596751280	16950	16950	16950	16950	0
94	20230627	173400	3596751280	16950	16950	16950	16950	0
95	20230627	173300	3596751280	16950	16950	16950	16950	0
96	20230627	173200	3596751280	16950	16950	16950	16950	0
97	20230627	173100	3596751280	16950	16950	16950	16950	0
98	20230627	173000	3596751280	16950	16950	16950	16950	0
99	20230627	172900	3596751280	16950	16950	16950	16950	0
100	20230627	172800	3596751280	16950	16950	16950	16950	0
101	20230627	172700	3596751280	16950	16950	16950	16950	0
102	20230627	172600	3596751280	16950	16950	16950	16950	0
103	20230627	172500	3596751280	16950	16950	16950	16950	0
104	20230627	172400	3596751280	16950	16950	16950	16950	0
105	20230627	172300	3596751280	16950	16950	16950	16950	0
106	20230627	172200	3596751280	16950	16950	16950	16950	0
107	20230627	172100	3596751280	16950	16950	16950	16950	0
108	20230627	172000	3596751280	16950	16950	16950	16950	0
109	20230627	171900	3596751280	16950	16950	16950	16950	0
110	20230627	171800	3596751280	16950	16950	16950	16950	0
111	20230627	171700	3596751280	16950	16950	16950	16950	0
112	20230627	171600	3596751280	16950	16950	16950	16950	0
113	20230627	171500	3596751280	16950	16950	16950	16950	0
114	20230627	171400	3596751280	16950	16950	16950	16950	0
115	20230627	171300	3596751280	16950	16950	16950	16950	0
116	20230627	171200	3596751280	16950	16950	16950	16950	0
117	20230627	171100	3596751280	16950	16950	16950	16950	0
118	20230627	171000	3596751280	16950	16950	16950	16950	0
119	20230627	170900	3596751280	16950	16950	16950	16950	0
120	20230627	170800	3596751280	16950	16950	16950	16950	0
121	20230627	170700	3596751280	16950	16950	16950	16950	0
122	20230627	170600	3596751280	16950	16950	16950	16950	3384
123	20230627	170500	3596751280	16950	16950	16950	16950	0
124	20230627	170400	3596751280	16950	16950	16950	16950	0
125	20230627	170300	3596751280	16950	16950	16950	16950	0
126	20230627	170200	3596751280	16950	16950	16950	16950	0
127	20230627	170100	3596751280	16950	16950	16950	16950	0
128	20230627	170000	3596751280	16950	16950	16950	16950	0
129	20230627	165900	3596751280	16950	16950	16950	16950	0
130	20230627	165800	3596751280	16950	16950	16950	16950	0
131	20230627	165700	3596751280	16950	16950	16950	16950	0
132	20230627	165600	3596751280	16950	16950	16950	16950	0
133	20230627	165500	3596751280	16950	16950	16950	16950	0
134	20230627	165400	3596751280	16950	16950	16950	16950	0
135	20230627	165300	3596751280	16950	16950	16950	16950	0
136	20230627	165200	3596751280	16950	16950	16950	16950	0
137	20230627	165100	3596751280	16950	16950	16950	16950	0
138	20230627	165000	3596751280	16950	16950	16950	16950	0
139	20230627	164900	3596751280	16950	16950	16950	16950	0
140	20230627	164800	3596751280	16950	16950	16950	16950	0
141	20230627	164700	3596751280	16950	16950	16950	16950	0
142	20230627	164600	3596751280	16950	16950	16950	16950	0
143	20230627	164500	3596751280	16950	16950	16950	16950	0
144	20230627	164400	3596751280	16950	16950	16950	16950	0
145	20230627	164300	3596751280	16950	16950	16950	16950	0
146	20230627	164200	3596751280	16950	16950	16950	16950	0
147	20230627	164100	3596751280	16950	16950	16950	16950	0
148	20230627	164000	3596751280	16950	16950	16950	16950	0
149	20230627	163900	3596751280	16950	16950	16950	16950	0
150	20230627	163800	3596751280	16950	16950	16950	16950	0
151	20230627	163700	3596751280	16950	16950	16950	16950	0
152	20230627	163600	3596751280	16950	16950	16950	16950	3384
153	20230627	163500	3596751280	16950	16950	16950	16950	0
154	20230627	163400	3596751280	16950	16950	16950	16950	0
155	20230627	163300	3596751280	16950	16950	16950	16950	0
156	20230627	163200	3596751280	16950	16950	16950	16950	0
157	20230627	163100	3596751280	16950	16950	16950	16950	0
158	20230627	163000	3596751280	16950	16950	16950	16950	0
159	20230627	162900	3596751280	16950	16950	16950	16950	0
160	20230627	162800	3596751280	16950	16950	16950	16950	0
161	20230627	162700	3596751280	16950	16950	16950	16950	0
162	20230627	162600	3596751280	16950	16950	16950	16950	0
163	20230627	162500	3596751280	16950	16950	16950	16950	0
164	20230627	162400	3596751280	16950	16950	16950	16950	0
165	20230627	162300	3596751280	16950	16950	16950	16950	0
166	20230627	162200	3596751280	16950	16950	16950	16950	0
167	20230627	162100	3596751280	16950	16950	16950	16950	0
168	20230627	162000	3596751280	16950	16950	16950	16950	0
169	20230627	161900	3596751280	16950	16950	16950	16950	0
170	20230627	161800	3596751280	16950	16950	16950	16950	0
171	20230627	161700	3596751280	16950	16950	16950	16950	0
172	20230627	161600	3596751280	16950	16950	16950	16950	0
173	20230627	161500	3596751280	16950	16950	16950	16950	0
174	20230627	161400	3596751280	16950	16950	16950	16950	0
175	20230627	161300	3596751280	16950	16950	16950	16950	0
176	20230627	161200	3596751280	16950	16950	16950	16950	0
177	20230627	161100	3596751280	16950	16950	16950	16950	0
178	20230627	161000	3596751280	16950	16950	16950	16950	0
179	20230627	160900	3596751280	16950	16950	16950	16950	0
180	20230627	160800	3596751280	16950	16950	16950	16950	0
181	20230627	160700	3596751280	16950	16950	16950	16950	0
182	20230627	160600	3596751280	16950	16950	16950	16950	3384
183	20230627	160500	3596751280	16950	16950	16950	16950	0
184	20230627	160400	3596751280	16950	16950	16950	16950	0
185	20230627	160300	3596751280	16950	16950	16950	16950	0
186	20230627	160200	3596751280	16950	16950	16950	16950	0
187	20230627	160100	3596751280	16950	16950	16950	16950	0
188	20230627	160000	3596751280	16950	16950	16950	16950	0
189	20230627	155900	3596751280	16950	16950	16950	16950	0
190	20230627	155800	3596751280	16950	16950	16950	16950	0
191	20230627	155700	3596751280	16950	16950	16950	16950	0
192	20230627	155600	3596751280	16950	16950	16950	16950	0
193	20230627	155500	3596751280	16950	16950	16950	16950	0
194	20230627	155400	3596751280	16950	16950	16950	16950	0
195	20230627	155300	3596751280	16950	16950	16950	16950	0
196	20230627	155200	3596751280	16950	16950	16950	16950	0
197	20230627	155100	3596751280	16950	16950	16950	16950	0
198	20230627	155000	3596751280	16950	16950	16950	16950	0
199	20230627	154900	3596751280	16950	16950	16950	16950	0
200	20230627	154800	3596751280	16950	16950	16950	16950	0
201	20230627	154700	3596751280	16950	16950	16950	16950	0
202	20230627	154600	3596751280	16950	16950	16950	16950	0
203	20230627	154500	3596751280	16950	16950	16950	16950	0
204	20230627	154400	3596751280	16950	16950	16950	16950	0
205	20230627	154300	3596751280	16950	16950	16950	16950	0
206	20230627	154200	3596751280	16950	16950	16950	16950	0
207	20230627	154100	3596751280	16950	16950	16950	16950	0
208	20230627	154000	3596751280	16950	16950	16950	16950	0
209	20230627	153900	3596751280	16950	16950	16950	16950	0
210	20230627	153800	3596751280	16950	16950	16950	16950	0
211	20230627	153700	3596751280	16950	16950	16950	16950	0
212	20230627	153600	3596751280	16950	16950	16950	16950	3384
213	20230627	153500	3596751280	16950	16950	16950	16950	0
214	20230627	153400	3596751280	16950	16950	16950	16950	0
215	20230627	153300	3596751280	16950	16950	16950	16950	0
216	20230627	153200	3596751280	16950	16950	16950	16950	0
217	20230627	153100	3596751280	16950	16950	16950	16950	0
218	20230627	153000	3596751280	16950	16950	16950	16950	3384
219	20230627	152900	3539392480	16990	16990	16990	16990	0
220	20230627	152800	3539392480	16990	16990	16990	16990	0
221	20230627	152700	3539392480	16990	16990	16990	16990	0
222	20230627	152600	3539392480	16990	16990	16990	16990	0
223	20230627	152500	3539392480	16990	16990	16990	16990	0
224	20230627	152400	3539392480	16990	16990	16990	16990	0
225	20230627	152300	3539392480	16990	16990	16990	16990	0
226	20230627	152200	3539392480	16990	16990	16990	16990	0
227	20230627	152100	3539392480	16990	16990	16990	16990	0
228	20230627	152000	3539392480	16990	16990	16990	16990	0
229	20230627	151900	3539392480	16990	16950	16990	16950	818
230	20230627	151800	3525504750	17000	17000	17000	16960	2469
231	20230627	151700	3483557450	17000	16980	17000	16950	2551
232	20230627	151600	3440224070	16950	16980	16980	16950	1072
233	20230627	151500	3422029470	16980	16970	16980	16960	1980
234	20230627	151400	3388428770	16960	16960	16970	16950	708
235	20230627	151300	3376420470	16950	16960	16970	16940	643
236	20230627	151200	3365516690	16960	16950	16960	16940	1336
237	20230627	151100	3342860430	16950	16920	16950	16920	1071
238	20230627	151000	3324716370	16920	16930	16950	16910	669
239	20230627	150900	3313389300	16950	16930	16950	16910	482
240	20230627	150800	3305231090	16940	16940	16940	16910	698
241	20230627	150700	3293415610	16940	16960	16960	16940	541
242	20230627	150600	3284248440	16940	16940	16960	16930	1020
243	20230627	150500	3266960640	16940	16920	16940	16910	687
244	20230627	150400	3255328110	16920	16920	16930	16900	1341
245	20230627	150300	3232640610	16930	16930	16930	16910	417
246	20230627	150200	3225584640	16920	16920	16930	16900	690
247	20230627	150100	3213911840	16920	16930	16940	16900	553
248	20230627	150000	3204552300	16930	16930	16950	16880	380
249	20230627	145900	3198123390	16940	16940	16950	16920	980
250	20230627	145800	3181520970	16940	16920	16940	16880	451
251	20230627	145700	3173887140	16880	16930	16940	16880	660
252	20230627	145600	3162720000	16940	16920	16940	16910	625
253	20230627	145500	3152143230	16920	16890	16920	16870	434
254	20230627	145400	3144813410	16890	16900	16910	16890	379
255	20230627	145300	3138405690	16900	16910	16910	16880	591
256	20230627	145200	3128418460	16910	16890	16910	16890	334
257	20230627	145100	3122772960	16900	16910	16930	16900	388
258	20230627	145000	3116212360	16940	16940	16950	16910	1037
259	20230627	144900	3098654280	16940	16930	16940	16930	362
260	20230627	144800	3092523590	16920	16910	16950	16900	2009
261	20230627	144700	3058510040	16920	16910	16930	16900	311
262	20230627	144600	3053250330	16910	16910	16920	16870	787
263	20230627	144500	3039957060	16910	16910	16930	16900	720
264	20230627	144400	3027782190	16920	16870	16920	16870	845
265	20230627	144300	3013493710	16860	16840	16880	16840	676
266	20230627	144200	3002098180	16840	16820	16850	16810	392
267	20230627	144100	2995498240	16800	16840	16840	16780	390
268	20230627	144000	2988940580	16840	16800	16840	16800	397
269	20230627	143900	2982261390	16790	16820	16830	16790	367
270	20230627	143800	2976094820	16810	16800	16820	16800	206
271	20230627	143700	2972631590	16800	16790	16830	16790	166
272	20230627	143600	2969844120	16790	16800	16800	16780	387
273	20230627	143500	2963345610	16800	16790	16820	16790	466
274	20230627	143400	2955516690	16790	16820	16830	16790	353
275	20230627	143300	2949585400	16820	16770	16820	16760	597
276	20230627	143200	2939569110	16750	16770	16810	16750	862
277	20230627	143100	2925120350	16760	16770	16780	16760	150
278	20230627	143000	2922604850	16790	16770	16800	16760	438
279	20230627	142900	2915257460	16780	16750	16790	16750	168
280	20230627	142800	2912440560	16750	16750	16770	16730	200
281	20230627	142700	2909091090	16750	16780	16790	16750	415
282	20230627	142600	2902134850	16790	16750	16790	16750	190
283	20230627	142500	2898947570	16750	16770	16780	16740	397
284	20230627	142400	2892296010	16780	16780	16800	16780	149
285	20230627	142300	2889795140	16790	16800	16800	16780	229
286	20230627	142200	2885951250	16800	16800	16840	16800	329
287	20230627	142100	2880419750	16830	16820	16830	16780	136
288	20230627	142000	2878135300	16770	16780	16820	16770	644
289	20230627	141900	2867318340	16770	16760	16780	16730	1011
290	20230627	141800	2850387920	16780	16760	16790	16720	8679
291	20230627	141700	2705175540	16750	16790	16800	16750	393
292	20230627	141600	2698583980	16780	16790	16810	16780	277
293	20230627	141500	2693930700	16820	16810	16820	16780	232
294	20230627	141400	2690033650	16810	16790	16810	16780	269
295	20230627	141300	2685516890	16790	16810	16820	16780	256
296	20230627	141200	2681218130	16790	16780	16790	16740	300
297	20230627	141100	2676187150	16750	16790	16790	16750	383
298	20230627	141000	2669765100	16780	16730	16790	16730	354
299	20230627	140900	2663831980	16730	16740	16770	16730	1282
300	20230627	140800	2642371330	16740	16750	16750	16740	167
301	20230627	140700	2639574980	16750	16760	16770	16740	326
302	20230627	140600	2634114680	16760	16740	16760	16740	201
303	20230627	140500	2630748250	16740	16750	16760	16740	435
304	20230627	140400	2623462510	16750	16760	16780	16750	578
305	20230627	140300	2613777420	16760	16770	16770	16760	114
306	20230627	140200	2611866280	16760	16770	16780	16750	363
307	20230627	140100	2605783070	16780	16770	16780	16760	136
308	20230627	140000	2603503240	16770	16770	16780	16760	334
309	20230627	135900	2597903250	16770	16770	16780	16770	253
310	20230627	135800	2593659270	16770	16770	16770	16760	137
311	20230627	135700	2591362560	16760	16770	16780	16760	314
312	20230627	135600	2586098240	16770	16790	16790	16760	156
313	20230627	135500	2583482070	16770	16770	16790	16760	290
314	20230627	135400	2578616880	16770	16790	16800	16770	226
315	20230627	135300	2574823690	16790	16820	16820	16790	267
316	20230627	135200	2570338150	16820	16850	16850	16820	192
317	20230627	135100	2567106210	16850	16820	16850	16820	227
318	20230627	135000	2563286860	16830	16840	16840	16830	92
319	20230627	134900	2561737990	16830	16830	16850	16830	121
320	20230627	134800	2559700940	16820	16870	16870	16820	1222
321	20230627	134700	2539128650	16870	16860	16880	16860	167
322	20230627	134600	2536310740	16860	16870	16880	16850	628
323	20230627	134500	2525713670	16870	16870	16870	16850	648
324	20230627	134400	2514783450	16870	16840	16880	16830	3480
325	20230627	134300	2456119250	16830	16820	16830	16820	242
326	20230627	134200	2452047290	16820	16820	16820	16780	223
327	20230627	134100	2448299900	16820	16810	16820	16780	291
328	20230627	134000	2443409880	16810	16800	16810	16800	15
329	20230627	133900	2443157750	16800	16790	16820	16790	246
330	20230627	133800	2439023720	16790	16770	16800	16770	87
331	20230627	133700	2437563430	16790	16810	16810	16770	198
332	20230627	133600	2434242010	16820	16760	16820	16750	579
333	20230627	133500	2424523210	16770	16750	16780	16740	192
334	20230627	133400	2421305670	16770	16750	16770	16750	140
335	20230627	133300	2418959190	16730	16750	16760	16730	151
336	20230627	133200	2416430220	16750	16750	16760	16750	239
337	20230627	133100	2412426950	16750	16740	16760	16740	74
338	20230627	133000	2411187610	16720	16740	16770	16710	257
339	20230627	132900	2406890130	16760	16710	16760	16710	73
340	20230627	132800	2405670150	16710	16750	16750	16710	272
341	20230627	132700	2401118610	16760	16750	16760	16720	78
342	20230627	132600	2399812540	16750	16750	16760	16750	58
343	20230627	132500	2398841030	16750	16740	16760	16740	211
344	20230627	132400	2395307470	16740	16750	16750	16740	201
345	20230627	132300	2391942620	16750	16730	16750	16700	203
346	20230627	132200	2388551220	16730	16710	16740	16700	158
347	20230627	132100	2385911660	16760	16730	16760	16700	267
348	20230627	132000	2381445380	16730	16710	16730	16710	223
349	20230627	131900	2377714690	16710	16730	16790	16700	444
350	20230627	131800	2370286300	16730	16740	16790	16720	497
351	20230627	131700	2361966370	16750	16750	16750	16740	83
352	20230627	131600	2360576340	16760	16760	16800	16760	145
353	20230627	131500	2358145280	16760	16740	16770	16740	375
354	20230627	131400	2351861220	16740	16730	16740	16720	405
355	20230627	131300	2345087100	16710	16720	16740	16710	97
356	20230627	131200	2343465600	16720	16730	16740	16700	191
357	20230627	131100	2340272140	16740	16710	16750	16700	156
358	20230627	131000	2337663600	16720	16700	16730	16700	40
359	20230627	130900	2336995260	16700	16730	16730	16700	223
360	20230627	130800	2333267020	16730	16740	16750	16730	58
361	20230627	130700	2332296620	16730	16740	16740	16700	1667
362	20230627	130600	2304444600	16750	16720	16760	16720	195
363	20230627	130500	2301184020	16730	16750	16750	16720	163
364	20230627	130400	2298456490	16750	16750	16760	16750	113
365	20230627	130300	2296563730	16750	16760	16760	16720	384
366	20230627	130200	2290138790	16730	16750	16750	16730	440
367	20230627	130100	2282770600	16750	16770	16780	16720	123
368	20230627	130000	2280708410	16720	16760	16780	16720	228
369	20230627	125900	2276892850	16760	16750	16760	16750	57
370	20230627	125800	2275937900	16720	16720	16820	16720	2502
371	20230627	125700	2233912190	16720	16730	16730	16720	159
372	20230627	125600	2231253430	16730	16740	16740	16730	35
373	20230627	125500	2230667810	16730	16760	16760	16730	214
374	20230627	125400	2227086230	16770	16730	16800	16730	175
375	20230627	125300	2224151920	16740	16750	16750	16730	195
376	20230627	125200	2220888020	16740	16730	16740	16730	48
377	20230627	125100	2220084720	16730	16730	16750	16720	220
378	20230627	125000	2216405950	16730	16720	16730	16720	204
379	20230627	124900	2212993640	16730	16740	16750	16720	195
380	20230627	124800	2209731940	16740	16740	16750	16740	101
381	20230627	124700	2208041160	16730	16720	16750	16720	43
382	20230627	124600	2207321790	16730	16720	16750	16720	213
383	20230627	124500	2203759980	16710	16780	16780	16710	106
384	20230627	124400	2201987340	16710	16710	16800	16710	255
385	20230627	124300	2197719620	16710	16710	16720	16700	453
386	20230627	124200	2190146990	16700	16710	16710	16700	212
387	20230627	124100	2186606550	16710	16710	16710	16700	66
388	20230627	124000	2185503840	16710	16710	16820	16700	1905
389	20230627	123900	2153666640	16710	16700	16710	16700	360
390	20230627	123800	2147653790	16700	16710	16730	16700	124
391	20230627	123700	2145582470	16700	16720	16720	16700	201
392	20230627	123600	2142223910	16740	16710	16740	16710	156
393	20230627	123500	2139616540	16710	16730	16730	16710	200
394	20230627	123400	2136273490	16720	16720	16720	16720	60
395	20230627	123300	2135270290	16720	16730	16740	16720	192
396	20230627	123200	2132058980	16730	16730	16730	16730	98
397	20230627	123100	2130419440	16720	16710	16730	16710	68
398	20230627	123000	2129282530	16710	16710	16730	16710	251
399	20230627	122900	2125088150	16710	16720	16720	16710	161
400	20230627	122800	2122397450	16720	16730	16740	16710	176
401	20230627	122700	2119453830	16730	16710	16730	16700	371
402	20230627	122600	2113249510	16700	16700	16730	16700	153
403	20230627	122500	2110694170	16700	16710	16730	16700	158
404	20230627	122400	2108054910	16700	16690	16710	16690	119
405	20230627	122300	2106068030	16690	16700	16710	16690	207
406	20230627	122200	2102612860	16700	16710	16710	16700	30
407	20230627	122100	2102111780	16720	16700	16720	16700	238
408	20230627	122000	2098137130	16700	16690	16730	16690	33
409	20230627	121900	2097586200	16690	16680	16700	16680	359
410	20230627	121800	2091594270	16690	16680	16700	16680	255
411	20230627	121700	2087338810	16680	16680	16690	16680	133
412	20230627	121600	2085120090	16690	16670	16690	16670	353
413	20230627	121500	2079232210	16680	16680	16700	16680	112
414	20230627	121400	2077363870	16680	16680	16680	16680	209
415	20230627	121300	2073877750	16680	16670	16680	16670	618
416	20230627	121200	2063569660	16670	16660	16670	16660	596
417	20230627	121100	2053639800	16680	16670	16680	16660	66
418	20230627	121000	2052540140	16670	16660	16670	16660	283
419	20230627	120900	2047824650	16660	16670	16670	16660	136
420	20230627	120800	2045558400	16660	16670	16680	16660	129
421	20230627	120700	2043408570	16670	16680	16680	16670	295
422	20230627	120600	2038490880	16680	16670	16680	16670	611
423	20230627	120500	2028305420	16670	16690	16690	16670	1657
424	20230627	120400	2000667440	16690	16690	16690	16680	276
425	20230627	120300	1996062800	16710	16690	16710	16680	217
426	20230627	120200	1992442950	16690	16690	16730	16690	40
427	20230627	120100	1991775310	16690	16680	16690	16680	95
428	20230627	120000	1990190400	16680	16720	16720	16680	3028
429	20230627	115900	1939634220	16710	16700	16710	16700	390
430	20230627	115800	1933118060	16710	16710	16720	16700	186
431	20230627	115700	1930011280	16720	16720	16720	16700	100
432	20230627	115600	1928340900	16720	16710	16720	16710	252
433	20230627	115500	1924129180	16710	16710	16720	16710	73
434	20230627	115400	1922909310	16710	16710	16710	16710	432
435	20230627	115300	1915690590	16710	16720	16720	16710	79
436	20230627	115200	1914370430	16720	16730	16730	16720	2150
437	20230627	115100	1878421440	16730	16730	16740	16730	205
438	20230627	115000	1874991690	16730	16730	16740	16730	80
439	20230627	114900	1873653250	16730	16750	16750	16730	214
440	20230627	114800	1870071670	16750	16730	16750	16720	76
441	20230627	114700	1868800690	16730	16730	16730	16720	226
442	20230627	114600	1865021200	16730	16790	16790	16730	193
443	20230627	114500	1861790010	16810	16750	16820	16750	148
444	20230627	114400	1859307200	16750	16740	16750	16730	375
445	20230627	114300	1853030690	16760	16740	16760	16730	169
446	20230627	114200	1850201960	16720	16740	16760	16720	142
447	20230627	114100	1847826000	16740	16750	16760	16740	172
448	20230627	114000	1844946390	16750	16730	16750	16710	2657
449	20230627	113900	1800518410	16720	16730	16730	16710	63
450	20230627	113800	1799465370	16740	16720	16740	16710	168
451	20230627	113700	1796656180	16730	16730	16740	16730	135
452	20230627	113600	1794397370	16730	16710	16730	16700	103
453	20230627	113500	1792676670	16720	16720	16740	16700	303
454	20230627	113400	1787611360	16720	16720	16730	16720	113
455	20230627	113300	1785721910	16750	16740	16750	16720	321
456	20230627	113200	1780353100	16740	16730	16740	16720	67
457	20230627	113100	1779232250	16720	16740	16740	16710	832
458	20230627	113000	1765327170	16750	16750	16750	16730	237
459	20230627	112900	1761362020	16730	16750	16750	16730	78
460	20230627	112800	1760055720	16730	16780	16790	16730	1607
461	20230627	112700	1733100470	16780	16780	16790	16780	197
462	20230627	112600	1729794670	16780	16760	16790	16760	303
463	20230627	112500	1724710130	16760	16740	16790	16740	96
464	20230627	112400	1723100850	16730	16750	16760	16710	673
465	20230627	112300	1711840790	16760	16770	16770	16750	49
466	20230627	112200	1711019730	16760	16780	16780	16760	422
467	20230627	112100	1703938770	16780	16800	16820	16780	599
468	20230627	112000	1693875990	16820	16820	16820	16800	1144
469	20230627	111900	1674638060	16820	16830	16830	16820	550
470	20230627	111800	1665386950	16830	16840	16840	16820	198
471	20230627	111700	1662055200	16830	16850	16860	16820	777
472	20230627	111600	1648973720	16830	16850	16850	16820	916
473	20230627	111500	1633557570	16840	16840	16840	16830	188
474	20230627	111400	1630393200	16860	16900	16900	16860	177
475	20230627	111300	1627404810	16860	16860	16860	16830	34
476	20230627	111200	1626832370	16860	16890	16910	16830	308
477	20230627	111100	1621645440	16900	16900	16900	16900	38
478	20230627	111000	1621003240	16910	16840	16910	16840	253
479	20230627	110900	1616742300	16840	16910	16910	16840	129
480	20230627	110800	1614563840	16920	16920	16920	16920	5
481	20230627	110700	1614479240	16920	16850	16920	16840	154
482	20230627	110600	1611884320	16850	16890	16890	16850	129
483	20230627	110500	1609707720	16920	16920	16920	16920	60
484	20230627	110400	1608692520	16890	16920	16920	16890	814
485	20230627	110300	1594938600	16900	16910	16910	16900	127
486	20230627	110200	1592791680	16920	16940	16940	16920	442
487	20230627	110100	1585309520	16950	16940	16950	16930	272
488	20230627	110000	1580700880	16940	16940	16940	16900	358
489	20230627	105900	1574637010	16920	16890	16920	16890	572
490	20230627	105800	1564962400	16890	16890	16920	16890	1162
491	20230627	105700	1545324040	16890	16890	16890	16840	297
492	20230627	105600	1540317190	16890	16890	16890	16890	50
493	20230627	105500	1539472690	16890	16840	16890	16830	151
494	20230627	105400	1536929910	16820	16870	16870	16820	37
495	20230627	105300	1536307370	16870	16870	16870	16870	76
496	20230627	105200	1535025250	16800	16850	16890	16800	1011
497	20230627	105100	1518020270	16850	16830	16880	16830	66
498	20230627	105000	1516907870	16890	16890	16890	16890	4
499	20230627	104900	1516840310	16890	16900	16900	16890	64
500	20230627	104800	1515759310	16790	16880	16880	16790	526
501	20230627	104700	1506882610	16880	16840	16880	16840	1004
502	20230627	104600	1489967000	16840	16750	16840	16750	1300
503	20230627	104500	1468107000	16840	16740	16840	16740	2482
504	20230627	104400	1426500530	16750	16740	16750	16740	766
505	20230627	104300	1413677150	16740	16740	16740	16720	195
506	20230627	104200	1410413270	16740	16740	16740	16740	54
507	20230627	104100	1409509310	16740	16750	16750	16740	10
508	20230627	104000	1409341820	16710	16710	16710	16680	2017
509	20230627	103900	1375649390	16710	16660	16710	16650	825
510	20230627	103800	1361867560	16660	16700	16700	16650	140
511	20230627	103700	1359532630	16710	16650	16710	16650	413
512	20230627	103600	1352651740	16640	16630	16710	16630	1591
513	20230627	103500	1326106910	16620	16680	16700	16590	5162
514	20230627	103400	1240212350	16700	16700	16710	16700	399
515	20230627	103300	1233549010	16700	16720	16740	16680	3488
516	20230627	103200	1175257140	16710	16750	16750	16710	2232
517	20230627	103100	1137949330	16750	16750	16790	16710	1370
518	20230627	103000	1115016880	16750	16850	16850	16750	4314
519	20230627	102900	1042579160	16850	16840	16850	16820	357
520	20230627	102800	1036570430	16880	16880	16880	16880	0
521	20230627	102700	1036570430	16880	16880	16880	16820	87
522	20230627	102600	1035102830	16880	16880	16880	16810	2608
523	20230627	102500	991229100	16880	16850	16880	16840	1702
524	20230627	102400	962561520	16880	16850	16880	16850	172
525	20230627	102300	959663130	16880	16880	16880	16880	53
526	20230627	102200	958768490	16880	16900	16980	16810	5707
527	20230627	102100	862415130	16980	16920	16980	16900	3841
528	20230627	102000	797483280	16930	16930	16930	16930	10
529	20230627	101900	797313980	16990	16930	16990	16930	105
530	20230627	101800	795536150	16980	16950	16980	16910	1331
531	20230627	101700	773019830	16950	16950	16950	16950	223
532	20230627	101600	769239980	16950	16930	16950	16910	627
533	20230627	101500	758631640	16920	16940	16950	16920	2913
534	20230627	101400	709308580	16940	16950	16950	16940	367
535	20230627	101300	703090200	16950	16960	16960	16950	65
536	20230627	101200	701988100	16950	16970	16970	16950	698
537	20230627	101100	690151830	16970	16990	16990	16970	207
538	20230627	101000	686638960	16990	16990	16990	16990	50
539	20230627	100900	685789460	16990	16960	16990	16960	26
540	20230627	100800	685348350	16960	17000	17000	16960	105
541	20230627	100700	683566620	17000	17000	17000	17000	4
542	20230627	100600	683498620	17010	17000	17010	16960	299
543	20230627	100500	678415310	16960	16960	16960	16960	2
544	20230627	100400	678381390	16960	17020	17020	16960	254
545	20230627	100300	674073310	16960	17010	17020	16950	321
546	20230627	100200	668628940	17010	17020	17020	17010	163
547	20230627	100100	665855680	17020	16970	17020	16970	16
548	20230627	100000	665583960	16970	16990	17020	16950	140
549	20230627	095900	663207400	16990	16960	17020	16950	20
550	20230627	095800	662867840	16990	16980	16990	16950	86
551	20230627	095700	661406800	16950	16940	16950	16940	328
552	20230627	095600	655850410	16940	16940	16990	16940	87
553	20230627	095500	654375380	16940	17000	17000	16940	834
554	20230627	095400	640239060	17000	16950	17000	16940	374
555	20230627	095300	633898770	16950	16970	16970	16950	67
556	20230627	095200	632762120	16950	16970	16970	16950	1503
557	20230627	095100	607265920	16990	16980	16990	16970	1271
558	20230627	095000	585674490	16990	17000	17000	16990	596
559	20230627	094900	575546950	17000	16990	17000	16990	18
560	20230627	094800	575241070	16990	17000	17000	16990	20
561	20230627	094700	574901230	16990	17000	17000	16990	508
562	20230627	094600	566270130	17000	17020	17020	17000	421
563	20230627	094500	559111810	17020	17000	17020	17000	220
564	20230627	094400	555371730	17000	17010	17020	17000	376
565	20230627	094300	548979410	17010	17020	17020	17010	19
566	20230627	094200	548656160	17020	17020	17020	17000	96
567	20230627	094100	547022550	17020	17020	17020	17020	11
568	20230627	094000	546835330	17000	16990	17000	16990	181
569	20230627	093900	543758380	16990	17050	17050	16990	1058
570	20230627	093800	525755080	17060	17060	17060	17060	63
571	20230627	093700	524680300	17020	17060	17060	17020	31
572	20230627	093600	524152200	17060	17020	17060	17020	134
573	20230627	093500	521870930	17060	17070	17070	17060	19
574	20230627	093400	521546700	17070	17070	17070	17070	93
575	20230627	093300	519959190	17070	17070	17070	16990	48
576	20230627	093200	519142270	17070	17000	17080	16990	344
577	20230627	093100	513295670	17000	17000	17080	17000	38
578	20230627	093000	512648470	16990	17020	17080	16980	986
579	20230627	092900	495904010	17080	17090	17090	17040	15
580	20230627	092800	495647830	17090	17090	17090	17080	26
581	20230627	092700	495203510	17090	17000	17090	17000	17
582	20230627	092600	494914420	17100	17000	17100	17000	1177
583	20230627	092500	474896780	16990	16980	16990	16950	302
584	20230627	092400	469769950	16950	16950	16960	16950	185
585	20230627	092300	466634100	16950	16990	16990	16950	195
586	20230627	092200	463328650	16940	16950	16950	16940	630
587	20230627	092100	452655650	16950	16960	16990	16950	2446
588	20230627	092000	411194480	16960	16990	16990	16960	22
589	20230627	091900	410821300	16990	16990	17000	16960	379
590	20230627	091800	404389140	16960	16950	16990	16950	313
591	20230627	091700	399082710	16960	16980	16980	16950	4487
592	20230627	091600	322954970	16990	17040	17040	16990	2898
593	20230627	091500	273703260	17040	17040	17040	17040	65
594	20230627	091400	272595660	17010	17010	17010	17010	249
595	20230627	091300	268360170	17010	17030	17040	17000	1456
596	20230627	091200	243603970	17000	17000	17010	16990	2389
597	20230627	091100	202991200	17010	17050	17050	17010	2026
598	20230627	091000	168517570	17040	17150	17150	17040	842
599	20230627	090900	154160530	17160	17060	17160	17060	319
600	20230627	090800	148708740	17060	17170	17170	17060	180
601	20230627	090700	145631690	17170	17060	17170	17060	580
602	20230627	090600	135719600	17060	17060	17060	17060	35
603	20230627	090500	135122500	17060	17140	17140	17060	210
604	20230627	090400	131539820	17150	17170	17170	17150	7
605	20230627	090300	131419650	17050	17050	17050	17040	4708
606	20230627	090200	51150020	17050	17050	17050	17040	1889
607	20230627	090100	18961000	17030	17190	17190	17030	203
608	20230627	090000	15491080	17190	17180	17190	17110	903