KissMeData/138040/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	195900	13062828500	41650	41650	41650	41650	10963
3	20230628	195800	13062828500	41650	41650	41650	41650	0
4	20230628	195700	13062828500	41650	41650	41650	41650	0
5	20230628	195600	13062828500	41650	41650	41650	41650	0
6	20230628	195500	13062828500	41650	41650	41650	41650	0
7	20230628	195400	13062828500	41650	41650	41650	41650	0
8	20230628	195300	13062828500	41650	41650	41650	41650	0
9	20230628	195200	13062828500	41650	41650	41650	41650	0
10	20230628	195100	13062828500	41650	41650	41650	41650	0
11	20230628	195000	13062828500	41650	41650	41650	41650	0
12	20230628	194900	13062828500	41650	41650	41650	41650	0
13	20230628	194800	13062828500	41650	41650	41650	41650	0
14	20230628	194700	13062828500	41650	41650	41650	41650	0
15	20230628	194600	13062828500	41650	41650	41650	41650	0
16	20230628	194500	13062828500	41650	41650	41650	41650	0
17	20230628	194400	13062828500	41650	41650	41650	41650	0
18	20230628	194300	13062828500	41650	41650	41650	41650	0
19	20230628	194200	13062828500	41650	41650	41650	41650	0
20	20230628	194100	13062828500	41650	41650	41650	41650	0
21	20230628	194000	13062828500	41650	41650	41650	41650	0
22	20230628	193900	13062828500	41650	41650	41650	41650	0
23	20230628	193800	13062828500	41650	41650	41650	41650	0
24	20230628	193700	13062828500	41650	41650	41650	41650	0
25	20230628	193600	13062828500	41650	41650	41650	41650	0
26	20230628	193500	13062828500	41650	41650	41650	41650	0
27	20230628	193400	13062828500	41650	41650	41650	41650	0
28	20230628	193300	13062828500	41650	41650	41650	41650	0
29	20230628	193200	13062828500	41650	41650	41650	41650	0
30	20230628	193100	13062828500	41650	41650	41650	41650	0
31	20230628	193000	13062828500	41650	41650	41650	41650	0
32	20230628	192900	13062828500	41650	41650	41650	41650	10963
33	20230628	192800	13062828500	41650	41650	41650	41650	0
34	20230628	192700	13062828500	41650	41650	41650	41650	0
35	20230628	192600	13062828500	41650	41650	41650	41650	0
36	20230628	192500	13062828500	41650	41650	41650	41650	0
37	20230628	192400	13062828500	41650	41650	41650	41650	0
38	20230628	192300	13062828500	41650	41650	41650	41650	0
39	20230628	192200	13062828500	41650	41650	41650	41650	0
40	20230628	192100	13062828500	41650	41650	41650	41650	0
41	20230628	192000	13062828500	41650	41650	41650	41650	0
42	20230628	191900	13062828500	41650	41650	41650	41650	0
43	20230628	191800	13062828500	41650	41650	41650	41650	0
44	20230628	191700	13062828500	41650	41650	41650	41650	0
45	20230628	191600	13062828500	41650	41650	41650	41650	0
46	20230628	191500	13062828500	41650	41650	41650	41650	0
47	20230628	191400	13062828500	41650	41650	41650	41650	0
48	20230628	191300	13062828500	41650	41650	41650	41650	0
49	20230628	191200	13062828500	41650	41650	41650	41650	0
50	20230628	191100	13062828500	41650	41650	41650	41650	0
51	20230628	191000	13062828500	41650	41650	41650	41650	0
52	20230628	190900	13062828500	41650	41650	41650	41650	0
53	20230628	190800	13062828500	41650	41650	41650	41650	0
54	20230628	190700	13062828500	41650	41650	41650	41650	0
55	20230628	190600	13062828500	41650	41650	41650	41650	0
56	20230628	190500	13062828500	41650	41650	41650	41650	0
57	20230628	190400	13062828500	41650	41650	41650	41650	0
58	20230628	190300	13062828500	41650	41650	41650	41650	0
59	20230628	190200	13062828500	41650	41650	41650	41650	0
60	20230628	190100	13062828500	41650	41650	41650	41650	0
61	20230628	190000	13062828500	41650	41650	41650	41650	0
62	20230628	185900	13062828500	41650	41650	41650	41650	10963
63	20230628	185800	13062828500	41650	41650	41650	41650	0
64	20230628	185700	13062828500	41650	41650	41650	41650	0
65	20230628	185600	13062828500	41650	41650	41650	41650	0
66	20230628	185500	13062828500	41650	41650	41650	41650	0
67	20230628	185400	13062828500	41650	41650	41650	41650	0
68	20230628	185300	13062828500	41650	41650	41650	41650	0
69	20230628	185200	13062828500	41650	41650	41650	41650	0
70	20230628	185100	13062828500	41650	41650	41650	41650	0
71	20230628	185000	13062828500	41650	41650	41650	41650	0
72	20230628	184900	13062828500	41650	41650	41650	41650	0
73	20230628	184800	13062828500	41650	41650	41650	41650	0
74	20230628	184700	13062828500	41650	41650	41650	41650	0
75	20230628	184600	13062828500	41650	41650	41650	41650	0
76	20230628	184500	13062828500	41650	41650	41650	41650	0
77	20230628	184400	13062828500	41650	41650	41650	41650	0
78	20230628	184300	13062828500	41650	41650	41650	41650	0
79	20230628	184200	13062828500	41650	41650	41650	41650	0
80	20230628	184100	13062828500	41650	41650	41650	41650	0
81	20230628	184000	13062828500	41650	41650	41650	41650	0
82	20230628	183900	13062828500	41650	41650	41650	41650	0
83	20230628	183800	13062828500	41650	41650	41650	41650	0
84	20230628	183700	13062828500	41650	41650	41650	41650	0
85	20230628	183600	13062828500	41650	41650	41650	41650	0
86	20230628	183500	13062828500	41650	41650	41650	41650	0
87	20230628	183400	13062828500	41650	41650	41650	41650	0
88	20230628	183300	13062828500	41650	41650	41650	41650	0
89	20230628	183200	13062828500	41650	41650	41650	41650	0
90	20230628	183100	13062828500	41650	41650	41650	41650	0
91	20230628	183000	13062828500	41650	41650	41650	41650	0
92	20230628	182900	13062828500	41650	41650	41650	41650	10963
93	20230628	182800	13062828500	41650	41650	41650	41650	0
94	20230628	182700	13062828500	41650	41650	41650	41650	0
95	20230628	182600	13062828500	41650	41650	41650	41650	0
96	20230628	182500	13062828500	41650	41650	41650	41650	0
97	20230628	182400	13062828500	41650	41650	41650	41650	0
98	20230628	182300	13062828500	41650	41650	41650	41650	0
99	20230628	182200	13062828500	41650	41650	41650	41650	0
100	20230628	182100	13062828500	41650	41650	41650	41650	0
101	20230628	182000	13062828500	41650	41650	41650	41650	0
102	20230628	181900	13062828500	41650	41650	41650	41650	0
103	20230628	181800	13062828500	41650	41650	41650	41650	0
104	20230628	181700	13062828500	41650	41650	41650	41650	0
105	20230628	181600	13062828500	41650	41650	41650	41650	0
106	20230628	181500	13062828500	41650	41650	41650	41650	0
107	20230628	181400	13062828500	41650	41650	41650	41650	0
108	20230628	181300	13062828500	41650	41650	41650	41650	0
109	20230628	181200	13062828500	41650	41650	41650	41650	0
110	20230628	181100	13062828500	41650	41650	41650	41650	0
111	20230628	181000	13062828500	41650	41650	41650	41650	0
112	20230628	180900	13062828500	41650	41650	41650	41650	0
113	20230628	180800	13062828500	41650	41650	41650	41650	0
114	20230628	180700	13062828500	41650	41650	41650	41650	0
115	20230628	180600	13062828500	41650	41650	41650	41650	0
116	20230628	180500	13062828500	41650	41650	41650	41650	0
117	20230628	180400	13062828500	41650	41650	41650	41650	0
118	20230628	180300	13062828500	41650	41650	41650	41650	0
119	20230628	180200	13062828500	41650	41650	41650	41650	0
120	20230628	180100	13062828500	41650	41650	41650	41650	0
121	20230628	180000	13062828500	41650	41650	41650	41650	0
122	20230628	175900	13062828500	41650	41650	41650	41650	10963
123	20230628	175800	13062828500	41650	41650	41650	41650	0
124	20230628	175700	13062828500	41650	41650	41650	41650	0
125	20230628	175600	13062828500	41650	41650	41650	41650	0
126	20230628	175500	13062828500	41650	41650	41650	41650	0
127	20230628	175400	13062828500	41650	41650	41650	41650	0
128	20230628	175300	13062828500	41650	41650	41650	41650	0
129	20230628	175200	13062828500	41650	41650	41650	41650	0
130	20230628	175100	13062828500	41650	41650	41650	41650	0
131	20230628	175000	13062828500	41650	41650	41650	41650	0
132	20230628	174900	13062828500	41650	41650	41650	41650	0
133	20230628	174800	13062828500	41650	41650	41650	41650	0
134	20230628	174700	13062828500	41650	41650	41650	41650	0
135	20230628	174600	13062828500	41650	41650	41650	41650	0
136	20230628	174500	13062828500	41650	41650	41650	41650	0
137	20230628	174400	13062828500	41650	41650	41650	41650	0
138	20230628	174300	13062828500	41650	41650	41650	41650	0
139	20230628	174200	13062828500	41650	41650	41650	41650	0
140	20230628	174100	13062828500	41650	41650	41650	41650	0
141	20230628	174000	13062828500	41650	41650	41650	41650	0
142	20230628	173900	13062828500	41650	41650	41650	41650	0
143	20230628	173800	13062828500	41650	41650	41650	41650	0
144	20230628	173700	13062828500	41650	41650	41650	41650	0
145	20230628	173600	13062828500	41650	41650	41650	41650	0
146	20230628	173500	13062828500	41650	41650	41650	41650	0
147	20230628	173400	13062828500	41650	41650	41650	41650	0
148	20230628	173300	13062828500	41650	41650	41650	41650	0
149	20230628	173200	13062828500	41650	41650	41650	41650	0
150	20230628	173100	13062828500	41650	41650	41650	41650	0
151	20230628	173000	13062828500	41650	41650	41650	41650	0
152	20230628	172900	13062828500	41650	41650	41650	41650	10963
153	20230628	172800	13062828500	41650	41650	41650	41650	0
154	20230628	172700	13062828500	41650	41650	41650	41650	0
155	20230628	172600	13062828500	41650	41650	41650	41650	0
156	20230628	172500	13062828500	41650	41650	41650	41650	0
157	20230628	172400	13062828500	41650	41650	41650	41650	0
158	20230628	172300	13062828500	41650	41650	41650	41650	0
159	20230628	172200	13062828500	41650	41650	41650	41650	0
160	20230628	172100	13062828500	41650	41650	41650	41650	0
161	20230628	172000	13062828500	41650	41650	41650	41650	0
162	20230628	171900	13062828500	41650	41650	41650	41650	0
163	20230628	171800	13062828500	41650	41650	41650	41650	0
164	20230628	171700	13062828500	41650	41650	41650	41650	0
165	20230628	171600	13062828500	41650	41650	41650	41650	0
166	20230628	171500	13062828500	41650	41650	41650	41650	0
167	20230628	171400	13062828500	41650	41650	41650	41650	0
168	20230628	171300	13062828500	41650	41650	41650	41650	0
169	20230628	171200	13062828500	41650	41650	41650	41650	0
170	20230628	171100	13062828500	41650	41650	41650	41650	0
171	20230628	171000	13062828500	41650	41650	41650	41650	0
172	20230628	170900	13062828500	41650	41650	41650	41650	0
173	20230628	170800	13062828500	41650	41650	41650	41650	0
174	20230628	170700	13062828500	41650	41650	41650	41650	0
175	20230628	170600	13062828500	41650	41650	41650	41650	0
176	20230628	170500	13062828500	41650	41650	41650	41650	0
177	20230628	170400	13062828500	41650	41650	41650	41650	0
178	20230628	170300	13062828500	41650	41650	41650	41650	0
179	20230628	170200	13062828500	41650	41650	41650	41650	0
180	20230628	170100	13062828500	41650	41650	41650	41650	0
181	20230628	170000	13062828500	41650	41650	41650	41650	0
182	20230628	165900	13062828500	41650	41650	41650	41650	10963
183	20230628	165800	13062828500	41650	41650	41650	41650	0
184	20230628	165700	13062828500	41650	41650	41650	41650	0
185	20230628	165600	13062828500	41650	41650	41650	41650	0
186	20230628	165500	13062828500	41650	41650	41650	41650	0
187	20230628	165400	13062828500	41650	41650	41650	41650	0
188	20230628	165300	13062828500	41650	41650	41650	41650	0
189	20230628	165200	13062828500	41650	41650	41650	41650	0
190	20230628	165100	13062828500	41650	41650	41650	41650	0
191	20230628	165000	13062828500	41650	41650	41650	41650	0
192	20230628	164900	13062828500	41650	41650	41650	41650	0
193	20230628	164800	13062828500	41650	41650	41650	41650	0
194	20230628	164700	13062828500	41650	41650	41650	41650	0
195	20230628	164600	13062828500	41650	41650	41650	41650	0
196	20230628	164500	13062828500	41650	41650	41650	41650	0
197	20230628	164400	13062828500	41650	41650	41650	41650	0
198	20230628	164300	13062828500	41650	41650	41650	41650	0
199	20230628	164200	13062828500	41650	41650	41650	41650	0
200	20230628	164100	13062828500	41650	41650	41650	41650	0
201	20230628	164000	13062828500	41650	41650	41650	41650	0
202	20230628	163900	13062828500	41650	41650	41650	41650	0
203	20230628	163800	13062828500	41650	41650	41650	41650	0
204	20230628	163700	13062828500	41650	41650	41650	41650	0
205	20230628	163600	13062828500	41650	41650	41650	41650	0
206	20230628	163500	13062828500	41650	41650	41650	41650	0
207	20230628	163400	13062828500	41650	41650	41650	41650	0
208	20230628	163300	13062828500	41650	41650	41650	41650	0
209	20230628	163200	13062828500	41650	41650	41650	41650	0
210	20230628	163100	13062828500	41650	41650	41650	41650	0
211	20230628	163000	13062828500	41650	41650	41650	41650	0
212	20230628	162900	13062828500	41650	41650	41650	41650	10963
213	20230628	162800	13062828500	41650	41650	41650	41650	0
214	20230628	162700	13062828500	41650	41650	41650	41650	0
215	20230628	162600	13062828500	41650	41650	41650	41650	0
216	20230628	162500	13062828500	41650	41650	41650	41650	0
217	20230628	162400	13062828500	41650	41650	41650	41650	0
218	20230628	162300	13062828500	41650	41650	41650	41650	0
219	20230628	162200	13062828500	41650	41650	41650	41650	0
220	20230628	162100	13062828500	41650	41650	41650	41650	0
221	20230628	162000	13062828500	41650	41650	41650	41650	0
222	20230628	161900	13062828500	41650	41650	41650	41650	0
223	20230628	161800	13062828500	41650	41650	41650	41650	0
224	20230628	161700	13062828500	41650	41650	41650	41650	0
225	20230628	161600	13062828500	41650	41650	41650	41650	0
226	20230628	161500	13062828500	41650	41650	41650	41650	0
227	20230628	161400	13062828500	41650	41650	41650	41650	0
228	20230628	161300	13062828500	41650	41650	41650	41650	0
229	20230628	161200	13062828500	41650	41650	41650	41650	0
230	20230628	161100	13062828500	41650	41650	41650	41650	0
231	20230628	161000	13062828500	41650	41650	41650	41650	0
232	20230628	160900	13062828500	41650	41650	41650	41650	0
233	20230628	160800	13062828500	41650	41650	41650	41650	0
234	20230628	160700	13062828500	41650	41650	41650	41650	0
235	20230628	160600	13062828500	41650	41650	41650	41650	0
236	20230628	160500	13062828500	41650	41650	41650	41650	0
237	20230628	160400	13062828500	41650	41650	41650	41650	0
238	20230628	160300	13062828500	41650	41650	41650	41650	0
239	20230628	160200	13062828500	41650	41650	41650	41650	0
240	20230628	160100	13062828500	41650	41650	41650	41650	0
241	20230628	160000	13062828500	41650	41650	41650	41650	0
242	20230628	155900	13062828500	41650	41650	41650	41650	10963
243	20230628	155800	13062828500	41650	41650	41650	41650	0
244	20230628	155700	13062828500	41650	41650	41650	41650	0
245	20230628	155600	13062828500	41650	41650	41650	41650	0
246	20230628	155500	13062828500	41650	41650	41650	41650	0
247	20230628	155400	13062828500	41650	41650	41650	41650	0
248	20230628	155300	13062828500	41650	41650	41650	41650	0
249	20230628	155200	13062828500	41650	41650	41650	41650	0
250	20230628	155100	13062828500	41650	41650	41650	41650	0
251	20230628	155000	13062828500	41650	41650	41650	41650	0
252	20230628	154900	13062828500	41650	41650	41650	41650	0
253	20230628	154800	13062828500	41650	41650	41650	41650	0
254	20230628	154700	13062828500	41650	41650	41650	41650	0
255	20230628	154600	13062828500	41650	41650	41650	41650	0
256	20230628	154500	13062828500	41650	41650	41650	41650	0
257	20230628	154400	13062828500	41650	41650	41650	41650	0
258	20230628	154300	13062828500	41650	41650	41650	41650	0
259	20230628	154200	13062828500	41650	41650	41650	41650	0
260	20230628	154100	13062828500	41650	41650	41650	41650	0
261	20230628	154000	13062828500	41650	41650	41650	41650	0
262	20230628	153900	13062828500	41650	41650	41650	41650	0
263	20230628	153800	13062828500	41650	41650	41650	41650	0
264	20230628	153700	13062828500	41650	41650	41650	41650	0
265	20230628	153600	13062828500	41650	41650	41650	41650	0
266	20230628	153500	13062828500	41650	41650	41650	41650	0
267	20230628	153400	13062828500	41650	41650	41650	41650	0
268	20230628	153300	13062828500	41650	41650	41650	41650	0
269	20230628	153200	13062828500	41650	41650	41650	41650	0
270	20230628	153100	13062828500	41650	41650	41650	41650	0
271	20230628	153000	13062828500	41650	41650	41650	41650	10963
272	20230628	152900	12606219550	41700	41700	41700	41700	0
273	20230628	152800	12606219550	41700	41700	41700	41700	0
274	20230628	152700	12606219550	41700	41700	41700	41700	0
275	20230628	152600	12606219550	41700	41700	41700	41700	0
276	20230628	152500	12606219550	41700	41700	41700	41700	0
277	20230628	152400	12606219550	41700	41700	41700	41700	0
278	20230628	152300	12606219550	41700	41700	41700	41700	0
279	20230628	152200	12606219550	41700	41700	41700	41700	0
280	20230628	152100	12606219550	41700	41700	41700	41700	0
281	20230628	152000	12606219550	41700	41700	41700	41700	0
282	20230628	151900	12606219550	41700	41750	41800	41550	646
283	20230628	151800	12579328800	41800	41550	41850	41550	2847
284	20230628	151700	12460546000	41600	41600	41600	41550	620
285	20230628	151600	12434777200	41600	41700	41700	41600	619
286	20230628	151500	12408992100	41650	41700	41700	41600	356
287	20230628	151400	12394154550	41550	41650	41700	41550	704
288	20230628	151300	12364850250	41650	41650	41700	41550	724
289	20230628	151200	12334706650	41650	41650	41700	41600	850
290	20230628	151100	12299337000	41600	41600	41650	41600	550
291	20230628	151000	12276436950	41600	41650	41650	41550	743
292	20230628	150900	12245530000	41600	41650	41700	41550	931
293	20230628	150800	12206755550	41700	41650	41700	41650	1066
294	20230628	150700	12162337300	41700	41700	41700	41650	419
295	20230628	150600	12144875350	41700	41700	41700	41650	959
296	20230628	150500	12104906600	41700	41700	41700	41550	929
297	20230628	150400	12066218700	41700	41700	41700	41650	248
298	20230628	150300	12055886050	41550	41600	41700	41550	934
299	20230628	150200	12017008500	41550	41700	41700	41550	622
300	20230628	150100	11991141600	41700	41650	41700	41550	994
301	20230628	150000	11949754950	41650	41700	41700	41550	420
302	20230628	145900	11932255450	41700	41700	41750	41600	1428
303	20230628	145800	11872759400	41750	41650	41750	41600	860
304	20230628	145700	11836954200	41600	41600	41650	41550	1532
305	20230628	145600	11773240600	41550	41700	41700	41500	1024
306	20230628	145500	11730681150	41650	41650	41700	41650	843
307	20230628	145400	11695563550	41700	41550	41700	41500	4110
308	20230628	145300	11524676450	41600	41550	41600	41500	1636
309	20230628	145200	11456700900	41550	41600	41600	41550	417
310	20230628	145100	11439365600	41550	41600	41600	41550	1956
311	20230628	145000	11358015300	41550	41550	41600	41500	1195
312	20230628	144900	11308362350	41600	41600	41600	41550	1206
313	20230628	144800	11258229350	41600	41650	41650	41550	1184
314	20230628	144700	11208949150	41600	41700	41700	41600	1283
315	20230628	144600	11155483150	41700	41750	41750	41700	1189
316	20230628	144500	11105879200	41750	41750	41750	41700	368
317	20230628	144400	11090526150	41750	41800	41850	41650	1293
318	20230628	144300	11036538100	41800	41800	41850	41800	1712
319	20230628	144200	10964946600	41850	41850	41850	41800	2339
320	20230628	144100	10867111500	41850	41750	41850	41700	2141
321	20230628	144000	10777731900	41750	41750	41750	41700	718
322	20230628	143900	10747774650	41700	41750	41750	41700	842
323	20230628	143800	10712649400	41700	41700	41750	41700	1244
324	20230628	143700	10660771350	41750	41700	41750	41700	350
325	20230628	143600	10646172400	41650	41700	41700	41600	1865
326	20230628	143500	10568425450	41700	41700	41700	41550	1230
327	20230628	143400	10517270250	41650	41650	41700	41550	575
328	20230628	143300	10493332800	41650	41600	41650	41550	1628
329	20230628	143200	10425652150	41650	41750	41750	41550	1099
330	20230628	143100	10379903250	41700	41700	41750	41650	514
331	20230628	143000	10358483600	41750	41600	41750	41550	768
332	20230628	142900	10326498350	41600	41650	41700	41600	1333
333	20230628	142800	10270997250	41700	41700	41700	41650	885
334	20230628	142700	10234124950	41650	41600	41700	41550	1511
335	20230628	142600	10171227600	41550	41700	41700	41500	942
336	20230628	142500	10132088050	41700	41750	41750	41550	2084
337	20230628	142400	10045203500	41750	41750	41750	41700	537
338	20230628	142300	10022806400	41700	41700	41750	41700	2560
339	20230628	142200	9916043550	41700	41750	41750	41700	790
340	20230628	142100	9883083550	41700	41600	41750	41600	1501
341	20230628	142000	9820510050	41650	41550	41650	41500	1251
342	20230628	141900	9768538300	41550	41600	41650	41500	1562
343	20230628	141800	9703632950	41550	41600	41900	41550	3527
344	20230628	141700	9556676100	41550	41700	41700	41550	2962
345	20230628	141600	9433366100	41700	41750	42000	41700	3324
346	20230628	141500	9294221600	41800	41700	41800	41700	833
347	20230628	141400	9259465650	41750	41750	41750	41650	1069
348	20230628	141300	9214884800	41750	41750	41750	41700	714
349	20230628	141200	9185096700	41700	41700	41750	41600	481
350	20230628	141100	9165066400	41750	41650	41750	41600	728
351	20230628	141000	9134753500	41650	41600	41700	41600	2723
352	20230628	140900	9021361350	41600	41650	41650	41600	549
353	20230628	140800	8998515800	41600	41650	41700	41600	1254
354	20230628	140700	8946307000	41700	41650	41700	41650	488
355	20230628	140600	8925977200	41650	41650	41700	41650	527
356	20230628	140500	8904022950	41700	41700	41750	41650	1168
357	20230628	140400	8855326650	41750	41700	41750	41700	273
358	20230628	140300	8843934900	41750	41700	41750	41700	530
359	20230628	140200	8821830250	41750	41750	41750	41700	1135
360	20230628	140100	8774495100	41700	41750	41750	41700	607
361	20230628	140000	8749178450	41750	41750	41750	41700	1826
362	20230628	135900	8672949850	41750	41700	41750	41700	974
363	20230628	135800	8632331450	41750	41750	41750	41700	510
364	20230628	135700	8611057400	41700	41700	41750	41700	3047
365	20230628	135600	8483945500	41750	41800	41800	41750	987
366	20230628	135500	8442735100	41900	41900	41900	41750	558
367	20230628	135400	8419400100	41800	41850	41850	41800	1321
368	20230628	135300	8364134200	41850	41800	41850	41800	953
369	20230628	135200	8324288350	41850	41850	41850	41800	556
370	20230628	135100	8301035550	41800	41900	41900	41800	649
371	20230628	135000	8273896000	41900	41900	41900	41800	1155
372	20230628	134900	8225550150	41900	41900	41900	41850	121
373	20230628	134800	8220480300	41900	41850	41900	41800	1434
374	20230628	134700	8160474550	41850	41850	41850	41800	432
375	20230628	134600	8142411150	41800	41800	41850	41800	947
376	20230628	134500	8102812250	41800	41850	41850	41800	1279
377	20230628	134400	8049290550	41850	41850	41850	41800	623
378	20230628	134300	8023233750	41850	41850	41850	41800	488
379	20230628	134200	8002828000	41800	41850	41850	41800	878
380	20230628	134100	7966084750	41850	41800	41850	41800	2003
381	20230628	134000	7882351300	41850	41950	42000	41800	4947
382	20230628	133900	7675053250	41950	42000	42050	41950	6684
383	20230628	133800	7394340250	42050	42050	42050	42000	224
384	20230628	133700	7384921150	42000	42050	42050	42000	488
385	20230628	133600	7364417600	42050	42000	42050	42000	699
386	20230628	133500	7335047050	42050	42100	42100	42000	2561
387	20230628	133400	7227371650	42100	42100	42100	42100	44
388	20230628	133300	7225519250	42100	42100	42100	42050	1289
389	20230628	133200	7171268150	42100	42050	42100	42050	535
390	20230628	133100	7148766550	42100	42050	42100	42050	536
391	20230628	133000	7126223400	42050	42100	42100	42050	433
392	20230628	132900	7107994150	42100	42100	42100	42050	201
393	20230628	132800	7099532150	42100	42100	42100	42050	73
394	20230628	132700	7096458950	42100	42100	42100	42050	160
395	20230628	132600	7089727300	42100	42100	42100	42100	74
396	20230628	132500	7086611900	42100	42150	42150	42050	1761
397	20230628	132400	7012473850	42100	42150	42150	42100	993
398	20230628	132300	6970664700	42100	42150	42150	42100	149
399	20230628	132200	6964385950	42150	42150	42150	42100	240
400	20230628	132100	6954276650	42150	42100	42150	42100	2706
401	20230628	132000	6840353850	42100	42100	42100	42100	63
402	20230628	131900	6837701550	42100	42100	42100	42050	75
403	20230628	131800	6834544100	42050	42000	42050	42000	1470
404	20230628	131700	6772732150	42000	42050	42050	42000	307
405	20230628	131600	6759827900	42050	42050	42050	42000	192
406	20230628	131500	6751760950	42050	42050	42050	42000	52
407	20230628	131400	6749574500	42000	42050	42050	42000	192
408	20230628	131300	6741503750	42050	42050	42050	42000	138
409	20230628	131200	6735704950	42000	42000	42050	42000	688
410	20230628	131100	6706775100	42050	42050	42050	42000	91
411	20230628	131000	6702948750	42050	42050	42050	42050	94
412	20230628	130900	6698996050	42050	42050	42050	42000	661
413	20230628	130800	6671207700	42050	42000	42050	42000	106
414	20230628	130700	6666754800	42050	42050	42050	42050	245
415	20230628	130600	6656452550	42000	42000	42050	42000	755
416	20230628	130500	6624705100	42050	42000	42050	42000	67
417	20230628	130400	6621887800	42050	42050	42050	42050	763
418	20230628	130300	6589803650	42050	42100	42100	42050	603
419	20230628	130200	6564442950	42100	42150	42150	42100	1158
420	20230628	130100	6515690600	42150	42150	42150	42150	7
421	20230628	130000	6515395550	42150	42050	42150	42050	888
422	20230628	125900	6478010750	42050	42050	42050	42050	22
423	20230628	125800	6477085650	42100	42100	42150	42100	1133
424	20230628	125700	6429382100	42150	42100	42150	42100	934
425	20230628	125600	6390015050	42100	42150	42150	42100	112
426	20230628	125500	6385298650	42150	42150	42150	42100	82
427	20230628	125400	6381842600	42150	42050	42150	42050	960
428	20230628	125300	6341435400	42100	42100	42100	42100	74
429	20230628	125200	6338320000	42100	42100	42100	42100	16
430	20230628	125100	6337646400	42100	42100	42100	42100	654
431	20230628	125000	6310113000	42100	42100	42100	42100	46
432	20230628	124900	6308176400	42050	42100	42100	42050	1108
433	20230628	124800	6261583950	42100	42050	42100	42050	608
434	20230628	124700	6235987200	42100	42150	42150	42100	1477
435	20230628	124600	6173804200	42150	42150	42150	42100	642
436	20230628	124500	6146744150	42100	42100	42150	42100	1426
437	20230628	124400	6086706350	42050	42100	42100	42050	204
438	20230628	124300	6078122050	42100	42100	42100	42050	227
439	20230628	124200	6068565400	42050	42100	42100	42050	410
440	20230628	124100	6051304650	42100	42050	42100	42050	609
441	20230628	124000	6025694600	42050	42050	42050	42000	532
442	20230628	123900	6003330750	42050	42000	42050	42000	1974
443	20230628	123800	5920328350	42000	42000	42050	42000	90
444	20230628	123700	5916544000	42050	42050	42050	42050	28
445	20230628	123600	5915366600	42050	42050	42050	42000	823
446	20230628	123500	5880760550	42050	42000	42050	42000	126
447	20230628	123400	5875466350	42050	42050	42050	42050	101
448	20230628	123300	5871219300	42050	42000	42050	42000	1019
449	20230628	123200	5828417900	42000	41950	42000	41950	164
450	20230628	123100	5821536650	42000	42000	42000	42000	85
451	20230628	123000	5817966650	42000	41950	42000	41950	939
452	20230628	122900	5778533650	41950	42000	42000	41950	112
453	20230628	122800	5773833500	42000	41950	42000	41950	109
454	20230628	122700	5769255600	42000	42000	42000	42000	862
455	20230628	122600	5733051600	42000	42000	42000	41950	104
456	20230628	122500	5728684350	42000	41950	42000	41950	1691
457	20230628	122400	5657673350	42000	42000	42000	41950	797
458	20230628	122300	5624200100	42000	41950	42000	41950	407
459	20230628	122200	5607123950	42000	42000	42000	41950	117
460	20230628	122100	5602211800	42000	42000	42000	42000	668
461	20230628	122000	5574155800	42000	42000	42000	41950	131
462	20230628	121900	5568659700	42000	42000	42000	41950	99
463	20230628	121800	5564501850	41950	41950	42000	41950	1821
464	20230628	121700	5488076700	41950	42000	42000	41950	13
465	20230628	121600	5487530750	42000	42000	42000	42000	84
466	20230628	121500	5484002750	41950	41950	42000	41950	97
467	20230628	121400	5479933100	42000	42000	42000	42000	35
468	20230628	121300	5478463100	42000	41950	42000	41950	2985
469	20230628	121200	5353238100	41950	41950	41950	41900	419
470	20230628	121100	5335661100	41950	41900	41950	41900	149
471	20230628	121000	5329414700	41950	41950	41950	41900	228
472	20230628	120900	5319857200	41950	41950	41950	41950	700
473	20230628	120800	5290492200	41950	41950	41950	41900	60
474	20230628	120700	5287977050	41950	41900	41950	41900	246
475	20230628	120600	5277658400	41950	41900	41950	41900	189
476	20230628	120500	5269738750	41900	41950	41950	41900	375
477	20230628	120400	5254023700	41950	41900	41950	41900	105
478	20230628	120300	5249620900	41900	41900	41950	41900	1083
479	20230628	120200	5204242550	41900	41950	41950	41900	85
480	20230628	120100	5200678650	41900	41900	41950	41900	157
481	20230628	120000	5194098100	41950	41950	41950	41900	853
482	20230628	115900	5158331700	41950	41950	41950	41900	125
483	20230628	115800	5153091000	41950	41900	41950	41900	62
484	20230628	115700	5150491150	41900	41950	41950	41900	3544
485	20230628	115600	5001994700	41900	41950	41950	41900	282
486	20230628	115500	4990174850	41950	41950	41950	41900	198
487	20230628	115400	4981875500	41950	41950	41950	41900	629
488	20230628	115300	4955516700	41950	41950	41950	41950	298
489	20230628	115200	4943015600	41950	41900	41950	41900	141
490	20230628	115100	4937104800	41900	41950	41950	41900	783
491	20230628	115000	4904260250	41950	41900	41950	41900	439
492	20230628	114900	4885862300	41950	41950	41950	41900	64
493	20230628	114800	4883178950	41950	41950	41950	41900	233
494	20230628	114700	4873413650	41900	41950	41950	41900	229
495	20230628	114600	4863814250	41950	41900	41950	41900	52
496	20230628	114500	4861634300	41950	41950	41950	41900	532
497	20230628	114400	4839341050	41950	41950	41950	41900	85
498	20230628	114300	4835775550	41950	41900	41950	41900	112
499	20230628	114200	4831079150	41950	41950	41950	41900	582
500	20230628	114100	4806668350	41950	41950	41950	41900	197
501	20230628	114000	4798411150	41900	41950	41950	41900	75
502	20230628	113900	4795264950	41950	41950	41950	41950	731
503	20230628	113800	4764599500	41950	41900	41950	41900	254
504	20230628	113700	4753952050	41900	41950	41950	41900	138
505	20230628	113600	4748167100	41950	41900	41950	41900	719
506	20230628	113500	4718023300	41950	41950	41950	41950	98
507	20230628	113400	4713912200	41950	41900	41950	41900	97
508	20230628	113300	4709845850	41900	41900	41950	41900	1219
509	20230628	113200	4658720950	41950	41900	41950	41900	86
510	20230628	113100	4655113300	41950	41900	41950	41900	27
511	20230628	113000	4653980850	41950	41900	41950	41900	50
512	20230628	112900	4651883400	41900	41950	41950	41900	215
513	20230628	112800	4642872150	41950	41900	41950	41900	118
514	20230628	112700	4637926150	41900	41900	41950	41900	531
515	20230628	112600	4615675850	41900	41850	41900	41850	635
516	20230628	112500	4589076100	41900	41900	41900	41900	416
517	20230628	112400	4571645700	41900	41900	41900	41900	896
518	20230628	112300	4534103300	41900	41950	41950	41850	122
519	20230628	112200	4528988500	41900	41950	41950	41900	43
520	20230628	112100	4527185250	41950	41900	41950	41900	882
521	20230628	112000	4490228150	41900	41900	41900	41900	70
522	20230628	111900	4487295150	41900	41900	41900	41850	183
523	20230628	111800	4479634250	41850	41850	41900	41850	421
524	20230628	111700	4462013150	41850	41850	41850	41800	23
525	20230628	111600	4461050650	41850	41850	41850	41850	42
526	20230628	111500	4459292950	41850	41800	41850	41800	996
527	20230628	111400	4417610650	41800	41850	41850	41800	2269
528	20230628	111300	4322663300	41850	41850	41900	41850	307
529	20230628	111200	4309812500	41900	41950	41950	41850	1192
530	20230628	111100	4259897400	41950	41900	41950	41900	220
531	20230628	111000	4250677150	41900	41950	41950	41900	97
532	20230628	110900	4246611200	41950	41950	41950	41900	671
533	20230628	110800	4218466850	41950	41950	41950	41900	179
534	20230628	110700	4210959250	41950	41900	41950	41900	351
535	20230628	110600	4196251500	41950	41900	41950	41900	587
536	20230628	110500	4171652600	41950	41950	41950	41950	26
537	20230628	110400	4170561900	41950	41900	41950	41900	470
538	20230628	110300	4150856250	41950	42000	42000	41950	2179
539	20230628	110200	4059443600	42000	42000	42000	42000	0
540	20230628	110100	4059443600	42000	42000	42000	41950	95
541	20230628	110000	4055453950	42000	41900	42000	41900	889
542	20230628	105900	4018164250	41950	41950	41950	41900	279
543	20230628	105800	4006464850	41950	41950	41950	41950	116
544	20230628	105700	4001598650	41900	41900	41950	41900	175
545	20230628	105600	3994264250	42000	41850	42000	41850	134
546	20230628	105500	3988648150	41900	41950	42000	41900	2081
547	20230628	105400	3901285900	41950	41900	41950	41900	629
548	20230628	105300	3874901000	41950	41900	41950	41900	639
549	20230628	105200	3848123300	41950	41950	41950	41900	45
550	20230628	105100	3846235600	41900	41900	41900	41900	682
551	20230628	105000	3817659800	41900	41850	41900	41850	93
552	20230628	104900	3813767200	41900	41850	41900	41850	674
553	20230628	104800	3785533400	41900	41850	41900	41850	1806
554	20230628	104700	3709862100	41900	41900	41900	41900	123
555	20230628	104600	3704708400	41900	41950	41950	41900	989
556	20230628	104500	3663244700	42000	42000	42000	41950	812
557	20230628	104400	3629178050	42000	42000	42050	42000	526
558	20230628	104300	3607085500	42050	42050	42050	42000	119
559	20230628	104200	3602081600	42000	42000	42050	42000	1359
560	20230628	104100	3544968650	42000	42050	42050	42000	266
561	20230628	104000	3533796500	42000	42050	42050	42000	132
562	20230628	103900	3528250050	42050	42050	42050	42000	684
563	20230628	103800	3499519050	42050	42000	42050	42000	52
564	20230628	103700	3497335000	42050	42050	42050	42050	685
565	20230628	103600	3468530750	42050	42100	42100	42050	3150
566	20230628	103500	3335954650	42100	42150	42150	42100	600
567	20230628	103400	3310691900	42100	42100	42100	42050	2927
568	20230628	103300	3187471350	42100	42050	42100	42050	2825
569	20230628	103200	3068629600	42100	42050	42100	42050	197
570	20230628	103100	3060339550	42100	42050	42100	42050	592
571	20230628	103000	3035423450	42100	42050	42100	42050	1358
572	20230628	102900	2978281950	42050	42050	42100	42000	2021
573	20230628	102800	2893323650	42050	42000	42050	42000	5570
574	20230628	102700	2659346800	41950	41950	42000	41950	1208
575	20230628	102600	2608668900	42000	41900	42000	41900	1570
576	20230628	102500	2542810050	41900	41900	41950	41900	851
577	20230628	102400	2507133800	41950	41850	41950	41850	2129
578	20230628	102300	2417946350	41850	41850	41850	41800	938
579	20230628	102200	2378691100	41800	41750	41800	41750	3880
580	20230628	102100	2216583450	41800	41750	41800	41750	3580
581	20230628	102000	2067115850	41700	41750	41750	41700	699
582	20230628	101900	2037941000	41750	41700	41750	41700	89
583	20230628	101800	2034226900	41750	41700	41750	41700	573
584	20230628	101700	2010304650	41750	41750	41750	41700	69
585	20230628	101600	2007425650	41700	41700	41750	41700	496
586	20230628	101500	1986737600	41750	41700	41750	41700	209
587	20230628	101400	1978016950	41750	41800	41800	41700	157
588	20230628	101300	1971461400	41800	41750	41800	41750	132
589	20230628	101200	1965946750	41750	41750	41800	41700	267
590	20230628	101100	1954799900	41800	41800	41800	41750	186
591	20230628	101000	1947033200	41800	41700	41800	41700	531
592	20230628	100900	1924860700	41750	41800	41800	41750	2305
593	20230628	100800	1828625300	41800	41750	41800	41750	36
594	20230628	100700	1827121300	41750	41700	41750	41700	1429
595	20230628	100600	1767465600	41750	41750	41800	41700	78
596	20230628	100500	1764210300	41800	41800	41800	41750	673
597	20230628	100400	1736111400	41750	41750	41800	41750	143
598	20230628	100300	1730136600	41750	41750	41800	41750	42
599	20230628	100200	1728382700	41750	41800	41800	41750	164
600	20230628	100100	1721534450	41750	41800	41800	41750	767
601	20230628	100000	1689509500	41800	41800	41800	41750	686
602	20230628	095900	1660836250	41800	41800	41800	41800	86
603	20230628	095800	1657241450	41750	41800	41800	41750	623
604	20230628	095700	1631209550	41750	41800	41850	41750	755
605	20230628	095600	1599649150	41750	41750	41800	41750	82
606	20230628	095500	1596224450	41750	41800	41800	41750	192
607	20230628	095400	1588199400	41800	41800	41800	41800	791
608	20230628	095300	1555135600	41800	41750	41800	41750	1397
609	20230628	095200	1496757400	41800	41800	41800	41800	55
610	20230628	095100	1494458400	41750	41850	41850	41750	1259
611	20230628	095000	1441788900	41850	41750	41900	41750	2394
612	20230628	094900	1341653600	41800	41800	41800	41750	2023
613	20230628	094800	1257105150	41800	41700	41800	41700	1332
614	20230628	094700	1201515450	41700	41650	41700	41600	819
615	20230628	094600	1167395850	41650	41650	41650	41600	67
616	20230628	094500	1164605850	41600	41600	41650	41600	283
617	20230628	094400	1152821500	41650	41650	41650	41650	95
618	20230628	094300	1148864750	41650	41650	41650	41600	499
619	20230628	094200	1128094500	41600	41600	41650	41600	588
620	20230628	094100	1103604850	41600	41650	41650	41600	162
621	20230628	094000	1096859400	41650	41650	41650	41600	88
622	20230628	093900	1093194900	41600	41600	41600	41600	1154
623	20230628	093800	1045188500	41600	41600	41600	41550	182
624	20230628	093700	1037624150	41600	41600	41600	41550	91
625	20230628	093600	1033839050	41600	41550	41600	41550	1596
626	20230628	093500	967479000	41550	41600	41600	41550	183
627	20230628	093400	959874100	41600	41550	41600	41550	346
628	20230628	093300	945486450	41600	41550	41600	41500	581
629	20230628	093200	921345950	41550	41550	41550	41550	462
630	20230628	093100	902149850	41600	41550	41600	41550	769
631	20230628	093000	870160050	41550	41500	41550	41500	1058
632	20230628	092900	826219300	41500	41500	41500	41450	187
633	20230628	092800	818462900	41450	41450	41500	41450	332
634	20230628	092700	804691800	41500	41400	41500	41400	2186
635	20230628	092600	714167500	41400	41400	41400	41350	319
636	20230628	092500	700961350	41400	41400	41400	41350	73
637	20230628	092400	697940650	41400	41350	41400	41350	131
638	20230628	092300	692522950	41400	41350	41400	41350	529
639	20230628	092200	670645850	41400	41450	41500	41400	3398
640	20230628	092100	529869800	41500	41500	41500	41450	1026
641	20230628	092000	487297750	41500	41450	41500	41450	316
642	20230628	091900	474184600	41500	41550	41550	41500	781
643	20230628	091800	441767450	41550	41600	41600	41500	1190
644	20230628	091700	392336350	41600	41550	41600	41550	160
645	20230628	091600	385683200	41600	41600	41600	41550	659
646	20230628	091500	358286500	41600	41500	41600	41500	397
647	20230628	091400	341791400	41550	41550	41550	41500	709
648	20230628	091300	312364300	41500	41500	41500	41450	587
649	20230628	091200	288016300	41500	41450	41500	41450	754
650	20230628	091100	256736700	41500	41500	41500	41450	63
651	20230628	091000	254122500	41450	41500	41500	41450	273
652	20230628	090900	242799100	41500	41500	41500	41450	153
653	20230628	090800	236451250	41450	41450	41450	41450	463
654	20230628	090700	217259900	41450	41450	41450	41400	649
655	20230628	090600	190361250	41450	41400	41450	41400	661
656	20230628	090500	162963900	41450	41450	41450	41400	285
657	20230628	090400	151156400	41450	41450	41500	41450	355
658	20230628	090300	136440900	41450	41400	41500	41350	509
659	20230628	090200	115358650	41500	41550	41550	41400	1059
660	20230628	090100	71429800	41500	41550	41600	41500	795
661	20230628	090000	38408400	41500	41450	41550	41450	926