KissMeData/080580/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	193700	1749708430	16130	16130	16130	16130	683
3	20230627	193600	1749708430	16130	16130	16130	16130	0
4	20230627	193500	1749708430	16130	16130	16130	16130	0
5	20230627	193400	1749708430	16130	16130	16130	16130	0
6	20230627	193300	1749708430	16130	16130	16130	16130	0
7	20230627	193200	1749708430	16130	16130	16130	16130	0
8	20230627	193100	1749708430	16130	16130	16130	16130	0
9	20230627	193000	1749708430	16130	16130	16130	16130	0
10	20230627	192900	1749708430	16130	16130	16130	16130	0
11	20230627	192800	1749708430	16130	16130	16130	16130	0
12	20230627	192700	1749708430	16130	16130	16130	16130	0
13	20230627	192600	1749708430	16130	16130	16130	16130	0
14	20230627	192500	1749708430	16130	16130	16130	16130	0
15	20230627	192400	1749708430	16130	16130	16130	16130	0
16	20230627	192300	1749708430	16130	16130	16130	16130	0
17	20230627	192200	1749708430	16130	16130	16130	16130	0
18	20230627	192100	1749708430	16130	16130	16130	16130	0
19	20230627	192000	1749708430	16130	16130	16130	16130	0
20	20230627	191900	1749708430	16130	16130	16130	16130	0
21	20230627	191800	1749708430	16130	16130	16130	16130	0
22	20230627	191700	1749708430	16130	16130	16130	16130	0
23	20230627	191600	1749708430	16130	16130	16130	16130	0
24	20230627	191500	1749708430	16130	16130	16130	16130	0
25	20230627	191400	1749708430	16130	16130	16130	16130	0
26	20230627	191300	1749708430	16130	16130	16130	16130	0
27	20230627	191200	1749708430	16130	16130	16130	16130	0
28	20230627	191100	1749708430	16130	16130	16130	16130	0
29	20230627	191000	1749708430	16130	16130	16130	16130	0
30	20230627	190900	1749708430	16130	16130	16130	16130	0
31	20230627	190800	1749708430	16130	16130	16130	16130	0
32	20230627	190700	1749708430	16130	16130	16130	16130	683
33	20230627	190600	1749708430	16130	16130	16130	16130	0
34	20230627	190500	1749708430	16130	16130	16130	16130	0
35	20230627	190400	1749708430	16130	16130	16130	16130	0
36	20230627	190300	1749708430	16130	16130	16130	16130	0
37	20230627	190200	1749708430	16130	16130	16130	16130	0
38	20230627	190100	1749708430	16130	16130	16130	16130	0
39	20230627	190000	1749708430	16130	16130	16130	16130	0
40	20230627	185900	1749708430	16130	16130	16130	16130	0
41	20230627	185800	1749708430	16130	16130	16130	16130	0
42	20230627	185700	1749708430	16130	16130	16130	16130	0
43	20230627	185600	1749708430	16130	16130	16130	16130	0
44	20230627	185500	1749708430	16130	16130	16130	16130	0
45	20230627	185400	1749708430	16130	16130	16130	16130	0
46	20230627	185300	1749708430	16130	16130	16130	16130	0
47	20230627	185200	1749708430	16130	16130	16130	16130	0
48	20230627	185100	1749708430	16130	16130	16130	16130	0
49	20230627	185000	1749708430	16130	16130	16130	16130	0
50	20230627	184900	1749708430	16130	16130	16130	16130	0
51	20230627	184800	1749708430	16130	16130	16130	16130	0
52	20230627	184700	1749708430	16130	16130	16130	16130	0
53	20230627	184600	1749708430	16130	16130	16130	16130	0
54	20230627	184500	1749708430	16130	16130	16130	16130	0
55	20230627	184400	1749708430	16130	16130	16130	16130	0
56	20230627	184300	1749708430	16130	16130	16130	16130	0
57	20230627	184200	1749708430	16130	16130	16130	16130	0
58	20230627	184100	1749708430	16130	16130	16130	16130	0
59	20230627	184000	1749708430	16130	16130	16130	16130	0
60	20230627	183900	1749708430	16130	16130	16130	16130	0
61	20230627	183800	1749708430	16130	16130	16130	16130	0
62	20230627	183700	1749708430	16130	16130	16130	16130	683
63	20230627	183600	1749708430	16130	16130	16130	16130	0
64	20230627	183500	1749708430	16130	16130	16130	16130	0
65	20230627	183400	1749708430	16130	16130	16130	16130	0
66	20230627	183300	1749708430	16130	16130	16130	16130	0
67	20230627	183200	1749708430	16130	16130	16130	16130	0
68	20230627	183100	1749708430	16130	16130	16130	16130	0
69	20230627	183000	1749708430	16130	16130	16130	16130	0
70	20230627	182900	1749708430	16130	16130	16130	16130	0
71	20230627	182800	1749708430	16130	16130	16130	16130	0
72	20230627	182700	1749708430	16130	16130	16130	16130	0
73	20230627	182600	1749708430	16130	16130	16130	16130	0
74	20230627	182500	1749708430	16130	16130	16130	16130	0
75	20230627	182400	1749708430	16130	16130	16130	16130	0
76	20230627	182300	1749708430	16130	16130	16130	16130	0
77	20230627	182200	1749708430	16130	16130	16130	16130	0
78	20230627	182100	1749708430	16130	16130	16130	16130	0
79	20230627	182000	1749708430	16130	16130	16130	16130	0
80	20230627	181900	1749708430	16130	16130	16130	16130	0
81	20230627	181800	1749708430	16130	16130	16130	16130	0
82	20230627	181700	1749708430	16130	16130	16130	16130	0
83	20230627	181600	1749708430	16130	16130	16130	16130	0
84	20230627	181500	1749708430	16130	16130	16130	16130	0
85	20230627	181400	1749708430	16130	16130	16130	16130	0
86	20230627	181300	1749708430	16130	16130	16130	16130	0
87	20230627	181200	1749708430	16130	16130	16130	16130	0
88	20230627	181100	1749708430	16130	16130	16130	16130	0
89	20230627	181000	1749708430	16130	16130	16130	16130	0
90	20230627	180900	1749708430	16130	16130	16130	16130	0
91	20230627	180800	1749708430	16130	16130	16130	16130	0
92	20230627	180700	1749708430	16130	16130	16130	16130	683
93	20230627	180600	1749708430	16130	16130	16130	16130	0
94	20230627	180500	1749708430	16130	16130	16130	16130	0
95	20230627	180400	1749708430	16130	16130	16130	16130	0
96	20230627	180300	1749708430	16130	16130	16130	16130	0
97	20230627	180200	1749708430	16130	16130	16130	16130	0
98	20230627	180100	1749708430	16130	16130	16130	16130	0
99	20230627	180000	1749708430	16130	16130	16130	16130	0
100	20230627	175900	1749708430	16130	16130	16130	16130	0
101	20230627	175800	1749708430	16130	16130	16130	16130	0
102	20230627	175700	1749708430	16130	16130	16130	16130	0
103	20230627	175600	1749708430	16130	16130	16130	16130	0
104	20230627	175500	1749708430	16130	16130	16130	16130	0
105	20230627	175400	1749708430	16130	16130	16130	16130	0
106	20230627	175300	1749708430	16130	16130	16130	16130	0
107	20230627	175200	1749708430	16130	16130	16130	16130	0
108	20230627	175100	1749708430	16130	16130	16130	16130	0
109	20230627	175000	1749708430	16130	16130	16130	16130	0
110	20230627	174900	1749708430	16130	16130	16130	16130	0
111	20230627	174800	1749708430	16130	16130	16130	16130	0
112	20230627	174700	1749708430	16130	16130	16130	16130	0
113	20230627	174600	1749708430	16130	16130	16130	16130	0
114	20230627	174500	1749708430	16130	16130	16130	16130	0
115	20230627	174400	1749708430	16130	16130	16130	16130	0
116	20230627	174300	1749708430	16130	16130	16130	16130	0
117	20230627	174200	1749708430	16130	16130	16130	16130	0
118	20230627	174100	1749708430	16130	16130	16130	16130	0
119	20230627	174000	1749708430	16130	16130	16130	16130	0
120	20230627	173900	1749708430	16130	16130	16130	16130	0
121	20230627	173800	1749708430	16130	16130	16130	16130	0
122	20230627	173700	1749708430	16130	16130	16130	16130	683
123	20230627	173600	1749708430	16130	16130	16130	16130	0
124	20230627	173500	1749708430	16130	16130	16130	16130	0
125	20230627	173400	1749708430	16130	16130	16130	16130	0
126	20230627	173300	1749708430	16130	16130	16130	16130	0
127	20230627	173200	1749708430	16130	16130	16130	16130	0
128	20230627	173100	1749708430	16130	16130	16130	16130	0
129	20230627	173000	1749708430	16130	16130	16130	16130	0
130	20230627	172900	1749708430	16130	16130	16130	16130	0
131	20230627	172800	1749708430	16130	16130	16130	16130	0
132	20230627	172700	1749708430	16130	16130	16130	16130	0
133	20230627	172600	1749708430	16130	16130	16130	16130	0
134	20230627	172500	1749708430	16130	16130	16130	16130	0
135	20230627	172400	1749708430	16130	16130	16130	16130	0
136	20230627	172300	1749708430	16130	16130	16130	16130	0
137	20230627	172200	1749708430	16130	16130	16130	16130	0
138	20230627	172100	1749708430	16130	16130	16130	16130	0
139	20230627	172000	1749708430	16130	16130	16130	16130	0
140	20230627	171900	1749708430	16130	16130	16130	16130	0
141	20230627	171800	1749708430	16130	16130	16130	16130	0
142	20230627	171700	1749708430	16130	16130	16130	16130	0
143	20230627	171600	1749708430	16130	16130	16130	16130	0
144	20230627	171500	1749708430	16130	16130	16130	16130	0
145	20230627	171400	1749708430	16130	16130	16130	16130	0
146	20230627	171300	1749708430	16130	16130	16130	16130	0
147	20230627	171200	1749708430	16130	16130	16130	16130	0
148	20230627	171100	1749708430	16130	16130	16130	16130	0
149	20230627	171000	1749708430	16130	16130	16130	16130	0
150	20230627	170900	1749708430	16130	16130	16130	16130	0
151	20230627	170800	1749708430	16130	16130	16130	16130	0
152	20230627	170700	1749708430	16130	16130	16130	16130	683
153	20230627	170600	1749708430	16130	16130	16130	16130	0
154	20230627	170500	1749708430	16130	16130	16130	16130	0
155	20230627	170400	1749708430	16130	16130	16130	16130	0
156	20230627	170300	1749708430	16130	16130	16130	16130	0
157	20230627	170200	1749708430	16130	16130	16130	16130	0
158	20230627	170100	1749708430	16130	16130	16130	16130	0
159	20230627	170000	1749708430	16130	16130	16130	16130	0
160	20230627	165900	1749708430	16130	16130	16130	16130	0
161	20230627	165800	1749708430	16130	16130	16130	16130	0
162	20230627	165700	1749708430	16130	16130	16130	16130	0
163	20230627	165600	1749708430	16130	16130	16130	16130	0
164	20230627	165500	1749708430	16130	16130	16130	16130	0
165	20230627	165400	1749708430	16130	16130	16130	16130	0
166	20230627	165300	1749708430	16130	16130	16130	16130	0
167	20230627	165200	1749708430	16130	16130	16130	16130	0
168	20230627	165100	1749708430	16130	16130	16130	16130	0
169	20230627	165000	1749708430	16130	16130	16130	16130	0
170	20230627	164900	1749708430	16130	16130	16130	16130	0
171	20230627	164800	1749708430	16130	16130	16130	16130	0
172	20230627	164700	1749708430	16130	16130	16130	16130	0
173	20230627	164600	1749708430	16130	16130	16130	16130	0
174	20230627	164500	1749708430	16130	16130	16130	16130	0
175	20230627	164400	1749708430	16130	16130	16130	16130	0
176	20230627	164300	1749708430	16130	16130	16130	16130	0
177	20230627	164200	1749708430	16130	16130	16130	16130	0
178	20230627	164100	1749708430	16130	16130	16130	16130	0
179	20230627	164000	1749708430	16130	16130	16130	16130	0
180	20230627	163900	1749708430	16130	16130	16130	16130	0
181	20230627	163800	1749708430	16130	16130	16130	16130	0
182	20230627	163700	1749708430	16130	16130	16130	16130	683
183	20230627	163600	1749708430	16130	16130	16130	16130	0
184	20230627	163500	1749708430	16130	16130	16130	16130	0
185	20230627	163400	1749708430	16130	16130	16130	16130	0
186	20230627	163300	1749708430	16130	16130	16130	16130	0
187	20230627	163200	1749708430	16130	16130	16130	16130	0
188	20230627	163100	1749708430	16130	16130	16130	16130	0
189	20230627	163000	1749708430	16130	16130	16130	16130	0
190	20230627	162900	1749708430	16130	16130	16130	16130	0
191	20230627	162800	1749708430	16130	16130	16130	16130	0
192	20230627	162700	1749708430	16130	16130	16130	16130	0
193	20230627	162600	1749708430	16130	16130	16130	16130	0
194	20230627	162500	1749708430	16130	16130	16130	16130	0
195	20230627	162400	1749708430	16130	16130	16130	16130	0
196	20230627	162300	1749708430	16130	16130	16130	16130	0
197	20230627	162200	1749708430	16130	16130	16130	16130	0
198	20230627	162100	1749708430	16130	16130	16130	16130	0
199	20230627	162000	1749708430	16130	16130	16130	16130	0
200	20230627	161900	1749708430	16130	16130	16130	16130	0
201	20230627	161800	1749708430	16130	16130	16130	16130	0
202	20230627	161700	1749708430	16130	16130	16130	16130	0
203	20230627	161600	1749708430	16130	16130	16130	16130	0
204	20230627	161500	1749708430	16130	16130	16130	16130	0
205	20230627	161400	1749708430	16130	16130	16130	16130	0
206	20230627	161300	1749708430	16130	16130	16130	16130	0
207	20230627	161200	1749708430	16130	16130	16130	16130	0
208	20230627	161100	1749708430	16130	16130	16130	16130	0
209	20230627	161000	1749708430	16130	16130	16130	16130	0
210	20230627	160900	1749708430	16130	16130	16130	16130	0
211	20230627	160800	1749708430	16130	16130	16130	16130	0
212	20230627	160700	1749708430	16130	16130	16130	16130	683
213	20230627	160600	1749708430	16130	16130	16130	16130	0
214	20230627	160500	1749708430	16130	16130	16130	16130	0
215	20230627	160400	1749708430	16130	16130	16130	16130	0
216	20230627	160300	1749708430	16130	16130	16130	16130	0
217	20230627	160200	1749708430	16130	16130	16130	16130	0
218	20230627	160100	1749708430	16130	16130	16130	16130	0
219	20230627	160000	1749708430	16130	16130	16130	16130	0
220	20230627	155900	1749708430	16130	16130	16130	16130	0
221	20230627	155800	1749708430	16130	16130	16130	16130	0
222	20230627	155700	1749708430	16130	16130	16130	16130	0
223	20230627	155600	1749708430	16130	16130	16130	16130	0
224	20230627	155500	1749708430	16130	16130	16130	16130	0
225	20230627	155400	1749708430	16130	16130	16130	16130	0
226	20230627	155300	1749708430	16130	16130	16130	16130	0
227	20230627	155200	1749708430	16130	16130	16130	16130	0
228	20230627	155100	1749708430	16130	16130	16130	16130	0
229	20230627	155000	1749708430	16130	16130	16130	16130	0
230	20230627	154900	1749708430	16130	16130	16130	16130	0
231	20230627	154800	1749708430	16130	16130	16130	16130	0
232	20230627	154700	1749708430	16130	16130	16130	16130	0
233	20230627	154600	1749708430	16130	16130	16130	16130	0
234	20230627	154500	1749708430	16130	16130	16130	16130	0
235	20230627	154400	1749708430	16130	16130	16130	16130	0
236	20230627	154300	1749708430	16130	16130	16130	16130	0
237	20230627	154200	1749708430	16130	16130	16130	16130	0
238	20230627	154100	1749708430	16130	16130	16130	16130	0
239	20230627	154000	1749708430	16130	16130	16130	16130	0
240	20230627	153900	1749708430	16130	16130	16130	16130	0
241	20230627	153800	1749708430	16130	16130	16130	16130	0
242	20230627	153700	1749708430	16130	16130	16130	16130	683
243	20230627	153600	1749708430	16130	16130	16130	16130	0
244	20230627	153500	1749708430	16130	16130	16130	16130	0
245	20230627	153400	1749708430	16130	16130	16130	16130	0
246	20230627	153300	1749708430	16130	16130	16130	16130	0
247	20230627	153200	1749708430	16130	16130	16130	16130	0
248	20230627	153100	1749708430	16130	16130	16130	16130	0
249	20230627	153000	1749708430	16130	16130	16130	16130	683
250	20230627	152900	1738691640	16130	16130	16130	16130	0
251	20230627	152800	1738691640	16130	16130	16130	16130	0
252	20230627	152700	1738691640	16130	16130	16130	16130	0
253	20230627	152600	1738691640	16130	16130	16130	16130	0
254	20230627	152500	1738691640	16130	16130	16130	16130	0
255	20230627	152400	1738691640	16130	16130	16130	16130	0
256	20230627	152300	1738691640	16130	16130	16130	16130	0
257	20230627	152200	1738691640	16130	16130	16130	16130	0
258	20230627	152100	1738691640	16130	16130	16130	16130	0
259	20230627	152000	1738691640	16130	16130	16130	16130	0
260	20230627	151900	1738691640	16130	16100	16130	16100	668
261	20230627	151800	1727935090	16100	16080	16100	16080	14
262	20230627	151700	1727709830	16100	16070	16100	16070	489
263	20230627	151600	1719848060	16070	16070	16070	16070	0
264	20230627	151500	1719848060	16070	16070	16070	16010	2001
265	20230627	151400	1687775620	16080	16090	16090	16070	30
266	20230627	151300	1687293320	16100	16100	16100	16100	0
267	20230627	151200	1687293320	16100	16090	16100	16090	55
268	20230627	151100	1686408360	16090	16070	16090	16070	661
269	20230627	151000	1675780030	16070	16070	16070	16070	1
270	20230627	150900	1675763960	16040	16060	16070	16040	316
271	20230627	150800	1670694590	16040	16040	16040	16040	6
272	20230627	150700	1670598350	16070	16070	16070	16070	16
273	20230627	150600	1670341230	16070	16030	16070	16030	643
274	20230627	150500	1660025420	16040	16050	16050	16040	51
275	20230627	150400	1659207370	16050	16050	16050	16050	0
276	20230627	150300	1659207370	16050	16050	16050	16050	70
277	20230627	150200	1658083870	16060	16060	16060	16060	0
278	20230627	150100	1658083870	16060	16060	16060	16060	33
279	20230627	150000	1657553890	16060	16060	16060	16050	61
280	20230627	145900	1656574730	16070	16070	16070	16070	0
281	20230627	145800	1656574730	16070	16070	16070	16070	55
282	20230627	145700	1655690880	16070	16070	16070	16070	49
283	20230627	145600	1654903450	16070	16050	16070	16050	705
284	20230627	145500	1643583850	16050	16050	16060	16050	786
285	20230627	145400	1630968500	16050	16050	16050	16050	0
286	20230627	145300	1630968500	16050	16050	16050	16050	0
287	20230627	145200	1630968500	16050	16050	16050	16050	0
288	20230627	145100	1630968500	16050	16050	16050	16050	1
289	20230627	145000	1630952450	16050	16050	16050	16050	0
290	20230627	144900	1630952450	16050	16050	16050	16050	0
291	20230627	144800	1630952450	16050	16000	16050	16000	3504
292	20230627	144700	1574888260	16000	16000	16000	16000	1
293	20230627	144600	1574872260	15990	15960	15990	15960	775
294	20230627	144500	1562498830	15960	15940	15960	15940	264
295	20230627	144400	1558290650	15960	15960	15960	15960	0
296	20230627	144300	1558290650	15960	15960	15960	15960	0
297	20230627	144200	1558290650	15960	15960	15960	15960	0
298	20230627	144100	1558290650	15960	15960	15960	15960	0
299	20230627	144000	1558290650	15960	15960	15960	15960	0
300	20230627	143900	1558290650	15960	15960	15960	15960	0
301	20230627	143800	1558290650	15960	15960	15960	15960	0
302	20230627	143700	1558290650	15960	15960	15960	15960	10
303	20230627	143600	1558131050	15960	15960	15960	15960	0
304	20230627	143500	1558131050	15960	15960	15960	15960	53
305	20230627	143400	1557285170	15960	15960	15960	15960	0
306	20230627	143300	1557285170	15960	15960	15960	15960	9
307	20230627	143200	1557141530	15960	15960	15960	15960	0
308	20230627	143100	1557141530	15960	15960	15960	15960	2
309	20230627	143000	1557109610	15960	15950	15960	15950	135
310	20230627	142900	1554956350	15950	15960	15960	15950	384
311	20230627	142800	1548831500	15960	15940	15960	15940	8
312	20230627	142700	1548703900	15930	15930	15930	15930	3
313	20230627	142600	1548656110	15930	15930	15930	15930	17
314	20230627	142500	1548385300	15930	15950	15960	15930	79
315	20230627	142400	1547124970	15960	15960	15960	15960	0
316	20230627	142300	1547124970	15960	15960	15960	15960	1
317	20230627	142200	1547109010	15950	15950	15950	15950	100
318	20230627	142100	1545514010	15960	15960	15960	15960	0
319	20230627	142000	1545514010	15960	15950	15960	15950	40
320	20230627	141900	1544875970	15950	15950	15950	15950	9
321	20230627	141800	1544732420	15950	15950	15950	15950	1
322	20230627	141700	1544716470	15990	16000	16000	15990	9
323	20230627	141600	1544572500	16000	16000	16000	16000	1
324	20230627	141500	1544556500	16020	16020	16020	16020	5
325	20230627	141400	1544476400	16020	16010	16020	16010	500
326	20230627	141300	1536466780	16010	16010	16010	16010	0
327	20230627	141200	1536466780	16010	16020	16020	16010	20
328	20230627	141100	1536146480	16030	16030	16030	16030	0
329	20230627	141000	1536146480	16030	15960	16040	15960	664
330	20230627	140900	1525532940	15960	15970	15970	15960	236
331	20230627	140800	1521764070	15970	15970	15970	15970	118
332	20230627	140700	1519879610	16040	16040	16040	16040	579
333	20230627	140600	1510592450	15970	15970	15970	15970	0
334	20230627	140500	1510592450	15970	16040	16040	15970	128
335	20230627	140400	1508546890	16040	16040	16040	16040	0
336	20230627	140300	1508546890	16040	16010	16050	16000	68
337	20230627	140200	1507458420	16050	16050	16050	16050	50
338	20230627	140100	1506655920	16040	16000	16050	15980	183
339	20230627	140000	1503729450	16050	16050	16050	16040	6
340	20230627	135900	1503633170	16040	16040	16040	15970	596
341	20230627	135800	1494108200	15990	15990	15990	15990	0
342	20230627	135700	1494108200	15990	16060	16060	15990	554
343	20230627	135600	1485244790	16060	16060	16060	16060	0
344	20230627	135500	1485244790	16060	16060	16060	16060	0
345	20230627	135400	1485244790	16060	16050	16060	16000	33
346	20230627	135300	1484716200	16060	16080	16080	16060	6
347	20230627	135200	1484619800	16100	16100	16100	16100	0
348	20230627	135100	1484619800	16100	16090	16100	16090	101
349	20230627	135000	1482994700	16090	16090	16090	16090	19
350	20230627	134900	1482688990	16100	16100	16100	16100	102
351	20230627	134800	1481046790	16100	16020	16100	16020	660
352	20230627	134700	1470446310	16010	16010	16010	16010	512
353	20230627	134600	1462249190	16010	15980	16010	15980	500
354	20230627	134500	1454249970	15980	15980	15980	15980	5
355	20230627	134400	1454170070	15980	15980	15980	15980	0
356	20230627	134300	1454170070	15980	15940	15980	15940	168
357	20230627	134200	1451490550	15930	15930	15930	15930	764
358	20230627	134100	1439320030	15920	15910	15920	15910	115
359	20230627	134000	1437489380	15920	15920	15920	15920	99
360	20230627	133900	1435913300	15920	15920	15920	15920	0
361	20230627	133800	1435913300	15920	15920	15920	15920	0
362	20230627	133700	1435913300	15920	15920	15920	15920	0
363	20230627	133600	1435913300	15920	15920	15920	15920	40
364	20230627	133500	1435276500	15920	15920	15920	15920	111
365	20230627	133400	1433509380	15930	15930	15930	15930	0
366	20230627	133300	1433509380	15930	15930	15930	15930	0
367	20230627	133200	1433509380	15930	15930	15930	15930	0
368	20230627	133100	1433509380	15930	15910	15930	15910	54
369	20230627	133000	1432650160	15910	15910	15910	15910	100
370	20230627	132900	1431059160	15930	15930	15930	15930	0
371	20230627	132800	1431059160	15930	15930	15930	15930	103
372	20230627	132700	1429418370	15930	15920	15930	15920	200
373	20230627	132600	1426234350	15900	15910	15910	15900	275
374	20230627	132500	1421861480	15910	15920	15920	15910	144
375	20230627	132400	1419569180	15920	15930	15930	15920	62
376	20230627	132300	1418581910	15930	15930	15930	15930	0
377	20230627	132200	1418581910	15930	15930	15930	15930	6
378	20230627	132100	1418486330	15930	15930	15930	15930	0
379	20230627	132000	1418486330	15930	15930	15930	15930	1
380	20230627	131900	1418470400	15930	15940	15940	15930	68
381	20230627	131800	1417386490	15940	15940	15940	15940	10
382	20230627	131700	1417227090	15950	15950	15950	15950	2
383	20230627	131600	1417195190	15930	15930	15930	15930	0
384	20230627	131500	1417195190	15930	15930	15930	15930	0
385	20230627	131400	1417195190	15930	15930	15930	15930	5
386	20230627	131300	1417115540	15950	15950	15950	15950	0
387	20230627	131200	1417115540	15950	15950	15950	15950	0
388	20230627	131100	1417115540	15950	15950	15950	15950	0
389	20230627	131000	1417115540	15950	15950	15950	15950	0
390	20230627	130900	1417115540	15950	15950	15950	15950	2
391	20230627	130800	1417083640	15920	15930	15930	15920	51
392	20230627	130700	1416271260	15930	15930	15930	15930	0
393	20230627	130600	1416271260	15930	15930	15930	15930	0
394	20230627	130500	1416271260	15930	15930	15930	15930	152
395	20230627	130400	1413849900	15930	15930	15930	15930	122
396	20230627	130300	1411906440	15930	15930	15930	15930	0
397	20230627	130200	1411906440	15930	15930	15930	15930	0
398	20230627	130100	1411906440	15930	15930	15930	15930	184
399	20230627	130000	1408975320	15950	15950	15950	15950	0
400	20230627	125900	1408975320	15950	15950	15950	15950	32
401	20230627	125800	1408464920	15950	15950	15950	15950	16
402	20230627	125700	1408209720	15950	15950	15950	15950	19
403	20230627	125600	1407906670	15950	15950	15950	15950	0
404	20230627	125500	1407906670	15950	15950	15950	15950	0
405	20230627	125400	1407906670	15950	15950	15950	15950	54
406	20230627	125300	1407045370	15950	15950	15950	15950	0
407	20230627	125200	1407045370	15950	15950	15950	15950	0
408	20230627	125100	1407045370	15950	15950	15950	15950	25
409	20230627	125000	1406646620	15950	15950	15950	15950	0
410	20230627	124900	1406646620	15950	15950	15950	15950	34
411	20230627	124800	1406104320	15970	15970	15970	15970	0
412	20230627	124700	1406104320	15970	15970	15970	15970	0
413	20230627	124600	1406104320	15970	15970	15970	15970	0
414	20230627	124500	1406104320	15970	15970	15970	15970	0
415	20230627	124400	1406104320	15970	15970	15970	15970	0
416	20230627	124300	1406104320	15970	15970	15970	15970	0
417	20230627	124200	1406104320	15970	15950	15970	15950	402
418	20230627	124100	1399692380	15950	15920	15950	15920	149
419	20230627	124000	1397318300	15900	15900	15900	15900	0
420	20230627	123900	1397318300	15900	15900	15900	15900	0
421	20230627	123800	1397318300	15900	15900	15900	15900	0
422	20230627	123700	1397318300	15900	15900	15900	15900	0
423	20230627	123600	1397318300	15900	15900	15900	15900	1
424	20230627	123500	1397302400	15900	15900	15900	15900	0
425	20230627	123400	1397302400	15900	15900	15900	15900	0
426	20230627	123300	1397302400	15900	15900	15900	15900	0
427	20230627	123200	1397302400	15900	15900	15900	15900	0
428	20230627	123100	1397302400	15900	15900	15900	15900	2
429	20230627	123000	1397270600	15940	15940	15940	15940	0
430	20230627	122900	1397270600	15940	15940	15940	15940	1
431	20230627	122800	1397254660	15940	15940	15940	15940	5
432	20230627	122700	1397174960	15940	15940	15940	15940	0
433	20230627	122600	1397174960	15940	15940	15940	15940	1
434	20230627	122500	1397159020	15900	15900	15900	15900	0
435	20230627	122400	1397159020	15900	15910	15910	15900	153
436	20230627	122300	1394726300	15920	15920	15920	15920	50
437	20230627	122200	1393930300	15930	15930	15930	15930	1
438	20230627	122100	1393914370	15930	15930	15930	15930	110
439	20230627	122000	1392162070	15960	15930	15960	15930	194
440	20230627	121900	1389067660	15980	15980	15980	15980	0
441	20230627	121800	1389067660	15980	15980	15980	15980	0
442	20230627	121700	1389067660	15980	15980	15980	15980	0
443	20230627	121600	1389067660	15980	15980	15980	15980	0
444	20230627	121500	1389067660	15980	15980	15980	15980	0
445	20230627	121400	1389067660	15980	15980	15980	15980	0
446	20230627	121300	1389067660	15980	15980	15980	15980	15
447	20230627	121200	1388827960	15990	15990	15990	15990	0
448	20230627	121100	1388827960	15990	15990	15990	15990	0
449	20230627	121000	1388827960	15990	15990	15990	15990	2
450	20230627	120900	1388795980	15920	15920	15920	15920	0
451	20230627	120800	1388795980	15920	15920	15920	15920	5
452	20230627	120700	1388716380	15980	15980	15980	15980	71
453	20230627	120600	1387581800	15980	15970	15980	15970	53
454	20230627	120500	1386735360	15960	15960	15960	15940	104
455	20230627	120400	1385075560	15980	15980	15980	15980	2
456	20230627	120300	1385043600	15920	15920	15920	15920	62
457	20230627	120200	1384056560	15990	15960	15990	15960	2
458	20230627	120100	1384024610	15990	15910	15990	15910	484
459	20230627	120000	1376319200	15910	15990	15990	15910	1690
460	20230627	115900	1349396530	15990	15990	15990	15990	0
461	20230627	115800	1349396530	15990	15990	15990	15990	0
462	20230627	115700	1349396530	15990	15990	15990	15990	0
463	20230627	115600	1349396530	15990	15990	15990	15990	0
464	20230627	115500	1349396530	15990	15990	15990	15990	1
465	20230627	115400	1349380540	15990	15950	15990	15950	46
466	20230627	115300	1348645040	15970	15950	15970	15950	350
467	20230627	115200	1343056540	15990	15990	15990	15990	0
468	20230627	115100	1343056540	15990	16010	16010	15990	110
469	20230627	115000	1341297440	16010	16000	16010	15940	183
470	20230627	114900	1338370150	15960	15990	15990	15960	7
471	20230627	114800	1338258380	15920	15960	15960	15910	1081
472	20230627	114700	1321033130	15960	15960	15960	15960	1
473	20230627	114600	1321017170	16020	16020	16020	16020	0
474	20230627	114500	1321017170	16020	16020	16020	16020	0
475	20230627	114400	1321017170	16020	15960	16020	15960	7
476	20230627	114300	1320905330	15960	16010	16030	15960	91
477	20230627	114200	1319448050	16010	16040	16040	15950	327
478	20230627	114100	1314228040	16040	16020	16040	16000	54
479	20230627	114000	1313363570	16020	16020	16020	16020	10
480	20230627	113900	1313203370	16060	16060	16060	16060	0
481	20230627	113800	1313203370	16060	16010	16060	16010	11
482	20230627	113700	1313026860	16020	16050	16050	16020	30
483	20230627	113600	1312545480	16050	16050	16050	16050	21
484	20230627	113500	1312208430	16060	16050	16060	16050	70
485	20230627	113400	1311084530	16050	16050	16050	16050	61
486	20230627	113300	1310105480	16040	16020	16040	16020	20
487	20230627	113200	1309785040	16050	15990	16050	15990	92
488	20230627	113100	1308313330	15960	15950	15960	15950	30
489	20230627	113000	1307834730	15950	15990	15990	15950	94
490	20230627	112900	1306334950	15990	16000	16000	15990	25
491	20230627	112800	1305934990	16020	16030	16030	16020	19
492	20230627	112700	1305630520	16080	16080	16080	16080	25
493	20230627	112600	1305228520	16080	16080	16080	16080	1
494	20230627	112500	1305212440	16090	16090	16090	16090	0
495	20230627	112400	1305212440	16090	16090	16090	16090	7
496	20230627	112300	1305099810	16100	16060	16100	16040	394
497	20230627	112200	1298779640	16100	16050	16100	16050	669
498	20230627	112100	1288021050	16050	15990	16050	15990	246
499	20230627	112000	1284080850	15920	15920	15990	15920	65
500	20230627	111900	1283045560	16010	16010	16010	16010	50
501	20230627	111800	1282245060	16030	16030	16030	16030	0
502	20230627	111700	1282245060	16030	15940	16030	15920	1623
503	20230627	111600	1256364550	15940	15970	15970	15940	713
504	20230627	111500	1244989690	15970	16060	16090	15970	1054
505	20230627	111400	1228113720	16090	16100	16100	16090	71
506	20230627	111300	1226970630	16130	16140	16140	16130	50
507	20230627	111200	1226163930	16100	16140	16140	16100	46
508	20230627	111100	1225421570	16150	16090	16150	16090	437
509	20230627	111000	1218384920	16090	16100	16100	16090	125
510	20230627	110900	1216373620	16080	16150	16150	16080	2729
511	20230627	110800	1172433700	16150	16150	16150	16140	274
512	20230627	110700	1168008620	16140	16130	16140	16130	70
513	20230627	110600	1166879320	16130	16150	16150	16120	920
514	20230627	110500	1152046150	16150	16130	16160	16130	3476
515	20230627	110400	1095926270	16130	16100	16130	16100	596
516	20230627	110300	1086318110	16100	16130	16140	16080	189
517	20230627	110200	1083276980	16130	16090	16130	16070	1801
518	20230627	110100	1054271940	16070	16010	16100	16010	1310
519	20230627	110000	1033225240	16010	15890	16020	15890	3147
520	20230627	105900	983054240	15890	15810	15890	15810	3337
521	20230627	105800	930180170	15810	15810	15810	15810	25
522	20230627	105700	929784920	15810	15820	15830	15810	148
523	20230627	105600	927443160	15820	15820	15830	15820	465
524	20230627	105500	920086660	15810	15800	15810	15800	740
525	20230627	105400	908392510	15810	15810	15810	15810	0
526	20230627	105300	908392510	15810	15780	15810	15750	33
527	20230627	105200	907872040	15810	15770	15810	15770	1555
528	20230627	105100	883320110	15770	15710	15770	15700	1002
529	20230627	105000	867562790	15710	15740	15740	15710	37
530	20230627	104900	866980590	15750	15750	15750	15720	542
531	20230627	104800	858447230	15740	15740	15740	15740	548
532	20230627	104700	849821710	15740	15690	15740	15690	263
533	20230627	104600	845691920	15680	15680	15680	15680	53
534	20230627	104500	844860880	15680	15680	15680	15680	18
535	20230627	104400	844578640	15680	15680	15680	15680	515
536	20230627	104300	836503440	15680	15680	15680	15680	9
537	20230627	104200	836362320	15690	15590	15690	15590	1425
538	20230627	104100	814066270	15590	15500	15590	15500	2287
539	20230627	104000	778561450	15500	15500	15500	15500	75
540	20230627	103900	777398950	15480	15480	15480	15480	0
541	20230627	103800	777398950	15480	15480	15480	15480	64
542	20230627	103700	776408230	15480	15480	15480	15480	32
543	20230627	103600	775912870	15470	15470	15500	15470	1018
544	20230627	103500	760162690	15490	15490	15490	15490	56
545	20230627	103400	759295250	15470	15490	15490	15470	416
546	20230627	103300	752854840	15490	15490	15490	15490	18
547	20230627	103200	752576020	15490	15500	15500	15490	67
548	20230627	103100	751537840	15510	15520	15520	15510	7
549	20230627	103000	751429220	15530	15530	15530	15530	1
550	20230627	102900	751413690	15530	15530	15530	15530	0
551	20230627	102800	751413690	15530	15530	15530	15530	0
552	20230627	102700	751413690	15530	15510	15530	15510	31
553	20230627	102600	750932820	15510	15510	15510	15510	176
554	20230627	102500	748203060	15530	15530	15530	15530	0
555	20230627	102400	748203060	15530	15530	15530	15530	50
556	20230627	102300	747426560	15530	15530	15530	15530	0
557	20230627	102200	747426560	15530	15530	15530	15530	53
558	20230627	102100	746603470	15530	15530	15530	15530	0
559	20230627	102000	746603470	15530	15500	15530	15500	89
560	20230627	101900	745223620	15470	15470	15470	15470	0
561	20230627	101800	745223620	15470	15470	15470	15470	0
562	20230627	101700	745223620	15470	15480	15480	15470	31
563	20230627	101600	744743910	15480	15510	15510	15480	436
564	20230627	101500	737986130	15530	15530	15530	15530	55
565	20230627	101400	737131980	15530	15530	15530	15530	15
566	20230627	101300	736899030	15530	15540	15540	15530	87
567	20230627	101200	735547900	15530	15540	15540	15530	70
568	20230627	101100	734460500	15530	15530	15530	15530	3
569	20230627	101000	734413910	15530	15530	15530	15530	30
570	20230627	100900	733948010	15540	15540	15540	15540	0
571	20230627	100800	733948010	15540	15540	15540	15540	541
572	20230627	100700	725540870	15550	15490	15550	15490	362
573	20230627	100600	719917270	15550	15550	15550	15550	0
574	20230627	100500	719917270	15550	15550	15550	15550	0
575	20230627	100400	719917270	15550	15550	15550	15550	0
576	20230627	100300	719917270	15550	15550	15550	15550	27
577	20230627	100200	719497420	15540	15530	15540	15530	12
578	20230627	100100	719310950	15450	15410	15550	15410	226
579	20230627	100000	715818350	15440	15410	15440	15400	140
580	20230627	095900	713660890	15450	15450	15450	15450	56
581	20230627	095800	712795690	15450	15470	15470	15450	531
582	20230627	095700	704585820	15480	15480	15480	15480	100
583	20230627	095600	703037820	15490	15490	15490	15490	217
584	20230627	095500	699676490	15490	15490	15490	15490	188
585	20230627	095400	696764370	15500	15500	15500	15470	686
586	20230627	095300	686132090	15510	15530	15570	15510	310
587	20230627	095200	681323750	15570	15570	15580	15530	184
588	20230627	095100	678459060	15570	15570	15570	15570	1
589	20230627	095000	678443490	15590	15490	15590	15490	1074
590	20230627	094900	661775810	15490	15450	15490	15450	71
591	20230627	094800	660678420	15440	15410	15440	15410	171
592	20230627	094700	658040960	15380	15350	15380	15350	652
593	20230627	094600	648016930	15350	15320	15350	15310	1135
594	20230627	094500	630627920	15350	15350	15350	15320	688
595	20230627	094400	620080590	15390	15500	15500	15350	673
596	20230627	094300	609709880	15500	15560	15560	15500	756
597	20230627	094200	597978210	15610	15610	15610	15610	0
598	20230627	094100	597978210	15610	15650	15660	15610	1421
599	20230627	094000	575782850	15660	15660	15660	15660	122
600	20230627	093900	573872330	15660	15660	15660	15660	50
601	20230627	093800	573089330	15660	15660	15660	15660	341
602	20230627	093700	567749270	15700	15670	15700	15660	99
603	20230627	093600	566198660	15700	15740	15740	15700	659
604	20230627	093500	555850960	15750	15750	15750	15750	0
605	20230627	093400	555850960	15750	15720	15750	15720	374
606	20230627	093300	549965680	15700	15700	15700	15700	321
607	20230627	093200	544925980	15720	15750	15750	15700	1089
608	20230627	093100	527818710	15720	15750	15750	15720	200
609	20230627	093000	524671870	15750	15740	15750	15730	99
610	20230627	092900	523112740	15740	15720	15740	15720	220
611	20230627	092800	519651620	15720	15780	15780	15720	920
612	20230627	092700	505171980	15770	15770	15780	15730	1342
613	20230627	092600	484027060	15770	15780	15810	15750	844
614	20230627	092500	470719940	15820	15810	15830	15760	300
615	20230627	092400	465979630	15830	15720	15830	15720	1776
616	20230627	092300	437943980	15720	15750	15790	15720	1473
617	20230627	092200	414742930	15750	15690	15750	15670	1383
618	20230627	092100	392999110	15690	15660	15690	15640	1467
619	20230627	092000	369999610	15680	15810	15890	15600	1963
620	20230627	091900	339113760	15810	15520	15900	15510	7444
621	20230627	091800	221896670	15520	15340	15600	15320	5321
622	20230627	091700	139584250	15360	15350	15360	15300	1560
623	20230627	091600	115674380	15350	15250	15360	15250	784
624	20230627	091500	103676250	15290	15300	15300	15230	513
625	20230627	091400	95852530	15300	15260	15300	15250	220
626	20230627	091300	92493850	15260	15220	15270	15220	189
627	20230627	091200	89611230	15210	15150	15210	15140	90
628	20230627	091100	88246160	15150	15090	15150	15090	344
629	20230627	091000	83050820	15080	14970	15080	14970	1408
630	20230627	090900	61909900	14980	14970	14980	14970	41
631	20230627	090800	61296030	14980	14970	14980	14970	89
632	20230627	090700	59963680	14970	14940	14990	14940	107
633	20230627	090600	58362120	14920	14920	14940	14920	26
634	20230627	090500	57973800	15000	15000	15000	15000	0
635	20230627	090400	57973800	15000	15020	15020	14920	230
636	20230627	090300	54539530	14930	15090	15090	14930	1296
637	20230627	090200	35080880	15100	14880	15100	14880	650
638	20230627	090100	25336640	14880	14870	14900	14840	307
639	20230627	090000	20774450	14900	14900	15220	14900	1394