KissMeData/011200/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185100	14974732330	18610	18610	18610	18610	57633
3	20230626	185000	14974732330	18610	18610	18610	18610	0
4	20230626	184900	14974732330	18610	18610	18610	18610	0
5	20230626	184800	14974732330	18610	18610	18610	18610	0
6	20230626	184700	14974732330	18610	18610	18610	18610	0
7	20230626	184600	14974732330	18610	18610	18610	18610	0
8	20230626	184500	14974732330	18610	18610	18610	18610	0
9	20230626	184400	14974732330	18610	18610	18610	18610	0
10	20230626	184300	14974732330	18610	18610	18610	18610	0
11	20230626	184200	14974732330	18610	18610	18610	18610	0
12	20230626	184100	14974732330	18610	18610	18610	18610	0
13	20230626	184000	14974732330	18610	18610	18610	18610	0
14	20230626	183900	14974732330	18610	18610	18610	18610	0
15	20230626	183800	14974732330	18610	18610	18610	18610	0
16	20230626	183700	14974732330	18610	18610	18610	18610	0
17	20230626	183600	14974732330	18610	18610	18610	18610	0
18	20230626	183500	14974732330	18610	18610	18610	18610	0
19	20230626	183400	14974732330	18610	18610	18610	18610	0
20	20230626	183300	14974732330	18610	18610	18610	18610	0
21	20230626	183200	14974732330	18610	18610	18610	18610	0
22	20230626	183100	14974732330	18610	18610	18610	18610	0
23	20230626	183000	14974732330	18610	18610	18610	18610	0
24	20230626	182900	14974732330	18610	18610	18610	18610	0
25	20230626	182800	14974732330	18610	18610	18610	18610	0
26	20230626	182700	14974732330	18610	18610	18610	18610	0
27	20230626	182600	14974732330	18610	18610	18610	18610	0
28	20230626	182500	14974732330	18610	18610	18610	18610	0
29	20230626	182400	14974732330	18610	18610	18610	18610	0
30	20230626	182300	14974732330	18610	18610	18610	18610	0
31	20230626	182200	14974732330	18610	18610	18610	18610	0
32	20230626	182100	14974732330	18610	18610	18610	18610	57633
33	20230626	182000	14974732330	18610	18610	18610	18610	0
34	20230626	181900	14974732330	18610	18610	18610	18610	0
35	20230626	181800	14974732330	18610	18610	18610	18610	0
36	20230626	181700	14974732330	18610	18610	18610	18610	0
37	20230626	181600	14974732330	18610	18610	18610	18610	0
38	20230626	181500	14974732330	18610	18610	18610	18610	0
39	20230626	181400	14974732330	18610	18610	18610	18610	0
40	20230626	181300	14974732330	18610	18610	18610	18610	0
41	20230626	181200	14974732330	18610	18610	18610	18610	0
42	20230626	181100	14974732330	18610	18610	18610	18610	0
43	20230626	181000	14974732330	18610	18610	18610	18610	0
44	20230626	180900	14974732330	18610	18610	18610	18610	0
45	20230626	180800	14974732330	18610	18610	18610	18610	0
46	20230626	180700	14974732330	18610	18610	18610	18610	0
47	20230626	180600	14974732330	18610	18610	18610	18610	0
48	20230626	180500	14974732330	18610	18610	18610	18610	0
49	20230626	180400	14974732330	18610	18610	18610	18610	0
50	20230626	180300	14974732330	18610	18610	18610	18610	0
51	20230626	180200	14974732330	18610	18610	18610	18610	0
52	20230626	180100	14974732330	18610	18610	18610	18610	0
53	20230626	180000	14974732330	18610	18610	18610	18610	0
54	20230626	175900	14974732330	18610	18610	18610	18610	0
55	20230626	175800	14974732330	18610	18610	18610	18610	0
56	20230626	175700	14974732330	18610	18610	18610	18610	0
57	20230626	175600	14974732330	18610	18610	18610	18610	0
58	20230626	175500	14974732330	18610	18610	18610	18610	0
59	20230626	175400	14974732330	18610	18610	18610	18610	0
60	20230626	175300	14974732330	18610	18610	18610	18610	0
61	20230626	175200	14974732330	18610	18610	18610	18610	0
62	20230626	175100	14974732330	18610	18610	18610	18610	57633
63	20230626	175000	14974732330	18610	18610	18610	18610	0
64	20230626	174900	14974732330	18610	18610	18610	18610	0
65	20230626	174800	14974732330	18610	18610	18610	18610	0
66	20230626	174700	14974732330	18610	18610	18610	18610	0
67	20230626	174600	14974732330	18610	18610	18610	18610	0
68	20230626	174500	14974732330	18610	18610	18610	18610	0
69	20230626	174400	14974732330	18610	18610	18610	18610	0
70	20230626	174300	14974732330	18610	18610	18610	18610	0
71	20230626	174200	14974732330	18610	18610	18610	18610	0
72	20230626	174100	14974732330	18610	18610	18610	18610	0
73	20230626	174000	14974732330	18610	18610	18610	18610	0
74	20230626	173900	14974732330	18610	18610	18610	18610	0
75	20230626	173800	14974732330	18610	18610	18610	18610	0
76	20230626	173700	14974732330	18610	18610	18610	18610	0
77	20230626	173600	14974732330	18610	18610	18610	18610	0
78	20230626	173500	14974732330	18610	18610	18610	18610	0
79	20230626	173400	14974732330	18610	18610	18610	18610	0
80	20230626	173300	14974732330	18610	18610	18610	18610	0
81	20230626	173200	14974732330	18610	18610	18610	18610	0
82	20230626	173100	14974732330	18610	18610	18610	18610	0
83	20230626	173000	14974732330	18610	18610	18610	18610	0
84	20230626	172900	14974732330	18610	18610	18610	18610	0
85	20230626	172800	14974732330	18610	18610	18610	18610	0
86	20230626	172700	14974732330	18610	18610	18610	18610	0
87	20230626	172600	14974732330	18610	18610	18610	18610	0
88	20230626	172500	14974732330	18610	18610	18610	18610	0
89	20230626	172400	14974732330	18610	18610	18610	18610	0
90	20230626	172300	14974732330	18610	18610	18610	18610	0
91	20230626	172200	14974732330	18610	18610	18610	18610	0
92	20230626	172100	14974732330	18610	18610	18610	18610	57633
93	20230626	172000	14974732330	18610	18610	18610	18610	0
94	20230626	171900	14974732330	18610	18610	18610	18610	0
95	20230626	171800	14974732330	18610	18610	18610	18610	0
96	20230626	171700	14974732330	18610	18610	18610	18610	0
97	20230626	171600	14974732330	18610	18610	18610	18610	0
98	20230626	171500	14974732330	18610	18610	18610	18610	0
99	20230626	171400	14974732330	18610	18610	18610	18610	0
100	20230626	171300	14974732330	18610	18610	18610	18610	0
101	20230626	171200	14974732330	18610	18610	18610	18610	0
102	20230626	171100	14974732330	18610	18610	18610	18610	0
103	20230626	171000	14974732330	18610	18610	18610	18610	0
104	20230626	170900	14974732330	18610	18610	18610	18610	0
105	20230626	170800	14974732330	18610	18610	18610	18610	0
106	20230626	170700	14974732330	18610	18610	18610	18610	0
107	20230626	170600	14974732330	18610	18610	18610	18610	0
108	20230626	170500	14974732330	18610	18610	18610	18610	0
109	20230626	170400	14974732330	18610	18610	18610	18610	0
110	20230626	170300	14974732330	18610	18610	18610	18610	0
111	20230626	170200	14974732330	18610	18610	18610	18610	0
112	20230626	170100	14974732330	18610	18610	18610	18610	0
113	20230626	170000	14974732330	18610	18610	18610	18610	0
114	20230626	165900	14974732330	18610	18610	18610	18610	0
115	20230626	165800	14974732330	18610	18610	18610	18610	0
116	20230626	165700	14974732330	18610	18610	18610	18610	0
117	20230626	165600	14974732330	18610	18610	18610	18610	0
118	20230626	165500	14974732330	18610	18610	18610	18610	0
119	20230626	165400	14974732330	18610	18610	18610	18610	0
120	20230626	165300	14974732330	18610	18610	18610	18610	0
121	20230626	165200	14974732330	18610	18610	18610	18610	0
122	20230626	165100	14974732330	18610	18610	18610	18610	57633
123	20230626	165000	14974732330	18610	18610	18610	18610	0
124	20230626	164900	14974732330	18610	18610	18610	18610	0
125	20230626	164800	14974732330	18610	18610	18610	18610	0
126	20230626	164700	14974732330	18610	18610	18610	18610	0
127	20230626	164600	14974732330	18610	18610	18610	18610	0
128	20230626	164500	14974732330	18610	18610	18610	18610	0
129	20230626	164400	14974732330	18610	18610	18610	18610	0
130	20230626	164300	14974732330	18610	18610	18610	18610	0
131	20230626	164200	14974732330	18610	18610	18610	18610	0
132	20230626	164100	14974732330	18610	18610	18610	18610	0
133	20230626	164000	14974732330	18610	18610	18610	18610	0
134	20230626	163900	14974732330	18610	18610	18610	18610	0
135	20230626	163800	14974732330	18610	18610	18610	18610	0
136	20230626	163700	14974732330	18610	18610	18610	18610	0
137	20230626	163600	14974732330	18610	18610	18610	18610	0
138	20230626	163500	14974732330	18610	18610	18610	18610	0
139	20230626	163400	14974732330	18610	18610	18610	18610	0
140	20230626	163300	14974732330	18610	18610	18610	18610	0
141	20230626	163200	14974732330	18610	18610	18610	18610	0
142	20230626	163100	14974732330	18610	18610	18610	18610	0
143	20230626	163000	14974732330	18610	18610	18610	18610	0
144	20230626	162900	14974732330	18610	18610	18610	18610	0
145	20230626	162800	14974732330	18610	18610	18610	18610	0
146	20230626	162700	14974732330	18610	18610	18610	18610	0
147	20230626	162600	14974732330	18610	18610	18610	18610	0
148	20230626	162500	14974732330	18610	18610	18610	18610	0
149	20230626	162400	14974732330	18610	18610	18610	18610	0
150	20230626	162300	14974732330	18610	18610	18610	18610	0
151	20230626	162200	14974732330	18610	18610	18610	18610	0
152	20230626	162100	14974732330	18610	18610	18610	18610	57633
153	20230626	162000	14974732330	18610	18610	18610	18610	0
154	20230626	161900	14974732330	18610	18610	18610	18610	0
155	20230626	161800	14974732330	18610	18610	18610	18610	0
156	20230626	161700	14974732330	18610	18610	18610	18610	0
157	20230626	161600	14974732330	18610	18610	18610	18610	0
158	20230626	161500	14974732330	18610	18610	18610	18610	0
159	20230626	161400	14974732330	18610	18610	18610	18610	0
160	20230626	161300	14974732330	18610	18610	18610	18610	0
161	20230626	161200	14974732330	18610	18610	18610	18610	0
162	20230626	161100	14974732330	18610	18610	18610	18610	0
163	20230626	161000	14974732330	18610	18610	18610	18610	0
164	20230626	160900	14974732330	18610	18610	18610	18610	0
165	20230626	160800	14974732330	18610	18610	18610	18610	0
166	20230626	160700	14974732330	18610	18610	18610	18610	0
167	20230626	160600	14974732330	18610	18610	18610	18610	0
168	20230626	160500	14974732330	18610	18610	18610	18610	0
169	20230626	160400	14974732330	18610	18610	18610	18610	0
170	20230626	160300	14974732330	18610	18610	18610	18610	0
171	20230626	160200	14974732330	18610	18610	18610	18610	0
172	20230626	160100	14974732330	18610	18610	18610	18610	0
173	20230626	160000	14974732330	18610	18610	18610	18610	0
174	20230626	155900	14974732330	18610	18610	18610	18610	0
175	20230626	155800	14974732330	18610	18610	18610	18610	0
176	20230626	155700	14974732330	18610	18610	18610	18610	0
177	20230626	155600	14974732330	18610	18610	18610	18610	0
178	20230626	155500	14974732330	18610	18610	18610	18610	0
179	20230626	155400	14974732330	18610	18610	18610	18610	0
180	20230626	155300	14974732330	18610	18610	18610	18610	0
181	20230626	155200	14974732330	18610	18610	18610	18610	0
182	20230626	155100	14974732330	18610	18610	18610	18610	57633
183	20230626	155000	14974732330	18610	18610	18610	18610	0
184	20230626	154900	14974732330	18610	18610	18610	18610	0
185	20230626	154800	14974732330	18610	18610	18610	18610	0
186	20230626	154700	14974732330	18610	18610	18610	18610	0
187	20230626	154600	14974732330	18610	18610	18610	18610	0
188	20230626	154500	14974732330	18610	18610	18610	18610	0
189	20230626	154400	14974732330	18610	18610	18610	18610	0
190	20230626	154300	14974732330	18610	18610	18610	18610	0
191	20230626	154200	14974732330	18610	18610	18610	18610	0
192	20230626	154100	14974732330	18610	18610	18610	18610	0
193	20230626	154000	14974732330	18610	18610	18610	18610	0
194	20230626	153900	14974732330	18610	18610	18610	18610	0
195	20230626	153800	14974732330	18610	18610	18610	18610	0
196	20230626	153700	14974732330	18610	18610	18610	18610	0
197	20230626	153600	14974732330	18610	18610	18610	18610	0
198	20230626	153500	14974732330	18610	18610	18610	18610	0
199	20230626	153400	14974732330	18610	18610	18610	18610	0
200	20230626	153300	14974732330	18610	18610	18610	18610	0
201	20230626	153200	14974732330	18610	18610	18610	18610	0
202	20230626	153100	14974732330	18610	18610	18610	18610	0
203	20230626	153000	14974732330	18610	18610	18610	18610	57633
204	20230626	152900	13902182200	18600	18600	18600	18600	0
205	20230626	152800	13902182200	18600	18600	18600	18600	0
206	20230626	152700	13902182200	18600	18600	18600	18600	0
207	20230626	152600	13902182200	18600	18600	18600	18600	0
208	20230626	152500	13902182200	18600	18600	18600	18600	0
209	20230626	152400	13902182200	18600	18600	18600	18600	0
210	20230626	152300	13902182200	18600	18600	18600	18600	0
211	20230626	152200	13902182200	18600	18600	18600	18600	0
212	20230626	152100	13902182200	18600	18600	18600	18600	0
213	20230626	152000	13902182200	18600	18600	18600	18600	0
214	20230626	151900	13902182200	18600	18580	18620	18530	13249
215	20230626	151800	13656149730	18590	18600	18600	18580	11499
216	20230626	151700	13442443080	18600	18620	18620	18590	6668
217	20230626	151600	13318351480	18620	18620	18620	18610	704
218	20230626	151500	13305246440	18620	18610	18620	18610	3957
219	20230626	151400	13231577670	18620	18620	18620	18610	348
220	20230626	151300	13225099830	18620	18610	18620	18610	1448
221	20230626	151200	13198139630	18620	18610	18620	18600	1193
222	20230626	151100	13175934800	18610	18600	18630	18600	4056
223	20230626	151000	13100432170	18600	18580	18600	18560	15736
224	20230626	150900	12808100500	18570	18580	18580	18570	5169
225	20230626	150800	12712106840	18580	18570	18580	18570	888
226	20230626	150700	12695615570	18570	18570	18580	18570	1642
227	20230626	150600	12665120620	18570	18580	18580	18570	466
228	20230626	150500	12656465100	18580	18570	18580	18570	541
229	20230626	150400	12646415150	18570	18570	18580	18570	1506
230	20230626	150300	12618436200	18580	18580	18580	18570	510
231	20230626	150200	12608963240	18580	18580	18580	18570	1431
232	20230626	150100	12582386850	18580	18580	18580	18570	473
233	20230626	150000	12573601380	18590	18580	18590	18580	1248
234	20230626	145900	12550412280	18590	18580	18590	18580	462
235	20230626	145800	12541826010	18590	18590	18590	18580	1134
236	20230626	145700	12520753640	18590	18590	18590	18580	1685
237	20230626	145600	12489443980	18590	18590	18590	18580	518
238	20230626	145500	12479816890	18590	18580	18600	18580	986
239	20230626	145400	12461493600	18590	18580	18590	18570	3569
240	20230626	145300	12395165490	18590	18590	18600	18580	2459
241	20230626	145200	12349465150	18590	18590	18600	18590	1172
242	20230626	145100	12327668870	18600	18580	18600	18570	12998
243	20230626	145000	12086085080	18580	18580	18580	18570	928
244	20230626	144900	12068848870	18580	18580	18580	18570	1226
245	20230626	144800	12046076760	18580	18590	18590	18580	3916
246	20230626	144700	11973315570	18590	18590	18590	18580	689
247	20230626	144600	11960509950	18580	18590	18590	18580	2612
248	20230626	144500	11911975610	18580	18600	18600	18580	1266
249	20230626	144400	11888444210	18600	18600	18600	18590	1977
250	20230626	144300	11851688730	18590	18630	18630	18590	1300
251	20230626	144200	11827487600	18630	18580	18630	18580	11649
252	20230626	144100	11610819250	18590	18590	18590	18580	903
253	20230626	144000	11594039830	18580	18590	18590	18580	3523
254	20230626	143900	11528560720	18590	18590	18600	18590	230
255	20230626	143800	11524284700	18590	18610	18610	18590	1906
256	20230626	143700	11488841040	18600	18600	18610	18600	390
257	20230626	143600	11481585910	18610	18600	18610	18600	4007
258	20230626	143500	11407050730	18600	18620	18620	18600	1772
259	20230626	143400	11374074780	18620	18610	18620	18610	780
260	20230626	143300	11359556550	18610	18610	18620	18610	692
261	20230626	143200	11346675740	18610	18620	18620	18610	540
262	20230626	143100	11336623110	18620	18620	18620	18610	480
263	20230626	143000	11327688600	18620	18600	18620	18600	2847
264	20230626	142900	11274689310	18610	18600	18620	18590	8901
265	20230626	142800	11109107250	18590	18590	18600	18590	709
266	20230626	142700	11095926350	18590	18600	18610	18590	2850
267	20230626	142600	11042916960	18610	18610	18610	18600	1233
268	20230626	142500	11019980660	18600	18610	18620	18600	677
269	20230626	142400	11007383620	18610	18620	18630	18610	3325
270	20230626	142300	10945491940	18630	18630	18640	18620	2718
271	20230626	142200	10894855630	18640	18630	18640	18630	1273
272	20230626	142100	10871138960	18640	18640	18650	18630	1329
273	20230626	142000	10846365660	18650	18650	18650	18640	1490
274	20230626	141900	10818590910	18650	18660	18660	18640	3927
275	20230626	141800	10745350980	18660	18660	18660	18650	240
276	20230626	141700	10740874010	18660	18660	18670	18650	3014
277	20230626	141600	10684630150	18660	18680	18680	18660	4937
278	20230626	141500	10592456720	18680	18670	18680	18670	706
279	20230626	141400	10579273500	18670	18670	18680	18670	293
280	20230626	141300	10573802530	18670	18670	18680	18670	235
281	20230626	141200	10569414470	18680	18670	18680	18670	519
282	20230626	141100	10559723210	18680	18670	18680	18670	351
283	20230626	141000	10553169800	18680	18680	18690	18670	306
284	20230626	140900	10547453970	18690	18690	18700	18680	385
285	20230626	140800	10540258310	18700	18690	18700	18690	369
286	20230626	140700	10533360010	18700	18690	18740	18690	4631
287	20230626	140600	10446654340	18690	18670	18700	18660	11278
288	20230626	140500	10236028310	18670	18670	18670	18660	206
289	20230626	140400	10232182690	18660	18660	18670	18650	7011
290	20230626	140300	10101357970	18660	18660	18660	18650	1475
291	20230626	140200	10073836770	18660	18660	18670	18650	1290
292	20230626	140100	10049774410	18660	18670	18680	18660	3668
293	20230626	140000	9981323990	18680	18680	18680	18670	1607
294	20230626	135900	9951320280	18690	18690	18690	18680	1224
295	20230626	135800	9928454310	18690	18690	18690	18680	484
296	20230626	135700	9919412270	18680	18680	18690	18680	357
297	20230626	135600	9912742910	18690	18680	18690	18680	524
298	20230626	135500	9902953630	18690	18690	18700	18680	1843
299	20230626	135400	9868519680	18700	18700	18700	18690	5208
300	20230626	135300	9771176270	18700	18700	18700	18690	2624
301	20230626	135200	9722127640	18690	18710	18710	18690	845
302	20230626	135100	9706324870	18710	18710	18710	18700	564
303	20230626	135000	9695775670	18710	18710	18710	18700	577
304	20230626	134900	9684982570	18710	18710	18710	18700	811
305	20230626	134800	9669816180	18710	18710	18710	18700	1177
306	20230626	134700	9647796170	18710	18700	18710	18700	7985
307	20230626	134600	9498406160	18700	18730	18730	18700	2626
308	20230626	134500	9449276280	18720	18790	18790	18720	58956
309	20230626	134400	8342449120	18780	18790	18790	18780	8891
310	20230626	134300	8175455240	18790	18790	18790	18780	1216
311	20230626	134200	8152609200	18780	18790	18790	18780	851
312	20230626	134100	8136622240	18780	18790	18790	18780	1427
313	20230626	134000	8109814710	18780	18790	18790	18780	2012
314	20230626	133900	8072012560	18790	18790	18790	18780	278
315	20230626	133800	8066790250	18790	18780	18790	18780	1756
316	20230626	133700	8033811100	18790	18790	18790	18780	191
317	20230626	133600	8030222380	18790	18790	18790	18780	1509
318	20230626	133500	8001868640	18790	18790	18790	18780	271
319	20230626	133400	7996777800	18790	18790	18790	18780	148
320	20230626	133300	7993997280	18790	18790	18790	18780	459
321	20230626	133200	7985373510	18780	18790	18790	18780	860
322	20230626	133100	7969218280	18790	18790	18790	18780	193
323	20230626	133000	7965593120	18790	18790	18790	18780	717
324	20230626	132900	7952125930	18780	18780	18790	18780	413
325	20230626	132800	7944367040	18790	18790	18790	18780	431
326	20230626	132700	7936271330	18790	18790	18790	18780	385
327	20230626	132600	7929038800	18790	18790	18790	18780	429
328	20230626	132500	7920980740	18790	18790	18790	18780	342
329	20230626	132400	7914556170	18790	18790	18790	18780	229
330	20230626	132300	7910255000	18790	18790	18790	18780	408
331	20230626	132200	7902590560	18790	18790	18790	18780	166
332	20230626	132100	7899472140	18790	18790	18790	18780	94
333	20230626	132000	7897706220	18790	18790	18800	18780	1233
334	20230626	131900	7874538170	18800	18790	18800	18790	488
335	20230626	131800	7865367970	18800	18800	18800	18790	3416
336	20230626	131700	7801179760	18800	18790	18800	18790	875
337	20230626	131600	7784737980	18800	18810	18810	18790	5400
338	20230626	131500	7683216220	18810	18810	18810	18800	125
339	20230626	131400	7680865320	18810	18810	18810	18800	659
340	20230626	131300	7668469690	18800	18810	18810	18800	210
341	20230626	131200	7664520780	18810	18810	18810	18800	755
342	20230626	131100	7650325430	18810	18810	18810	18800	190
343	20230626	131000	7646751930	18810	18810	18810	18800	118
344	20230626	130900	7644532360	18810	18810	18810	18800	232
345	20230626	130800	7640169100	18810	18810	18810	18810	665
346	20230626	130700	7627660450	18810	18810	18810	18800	172
347	20230626	130600	7624425740	18810	18810	18810	18810	171
348	20230626	130500	7621209230	18810	18810	18810	18800	249
349	20230626	130400	7616525600	18810	18800	18810	18800	907
350	20230626	130300	7599466940	18810	18810	18810	18800	753
351	20230626	130200	7585306150	18810	18800	18810	18800	767
352	20230626	130100	7570884140	18800	18800	18800	18790	369
353	20230626	130000	7563946950	18800	18790	18800	18790	457
354	20230626	125900	7555358700	18800	18800	18800	18800	521
355	20230626	125800	7545563900	18790	18800	18800	18790	669
356	20230626	125700	7532988760	18800	18800	18800	18790	1264
357	20230626	125600	7509225770	18790	18800	18800	18790	1943
358	20230626	125500	7472698380	18800	18800	18800	18790	131
359	20230626	125400	7470236140	18800	18800	18800	18790	454
360	20230626	125300	7461702200	18800	18800	18800	18790	156
361	20230626	125200	7458769460	18800	18790	18800	18790	533
362	20230626	125100	7448753660	18800	18790	18800	18780	2140
363	20230626	125000	7408546110	18790	18790	18790	18780	806
364	20230626	124900	7393406480	18790	18790	18790	18780	115
365	20230626	124800	7391245790	18790	18790	18790	18780	361
366	20230626	124700	7384462700	18790	18790	18790	18780	180
367	20230626	124600	7381080560	18780	18780	18790	18770	1281
368	20230626	124500	7357021350	18780	18780	18780	18770	149
369	20230626	124400	7354223830	18780	18780	18780	18770	300
370	20230626	124300	7348591720	18780	18790	18790	18770	193
371	20230626	124200	7344967660	18790	18790	18790	18780	91
372	20230626	124100	7343258170	18790	18790	18790	18760	281
373	20230626	124000	7337983400	18790	18790	18790	18780	419
374	20230626	123900	7330112640	18790	18760	18790	18760	2018
375	20230626	123800	7292246120	18760	18740	18760	18740	3308
376	20230626	123700	7230220200	18740	18740	18740	18730	1893
377	20230626	123600	7194745450	18740	18740	18740	18730	138
378	20230626	123500	7192159590	18740	18750	18750	18740	744
379	20230626	123400	7178216430	18750	18740	18750	18740	85
380	20230626	123300	7176622850	18750	18750	18750	18740	356
381	20230626	123200	7169950410	18750	18760	18760	18740	941
382	20230626	123100	7152306240	18760	18760	18760	18750	196
383	20230626	123000	7148629410	18750	18760	18760	18750	87
384	20230626	122900	7146997460	18760	18760	18760	18750	183
385	20230626	122800	7143565230	18760	18760	18760	18750	1642
386	20230626	122700	7112773130	18760	18760	18760	18750	2999
387	20230626	122600	7056539500	18760	18760	18760	18750	177
388	20230626	122500	7053219050	18760	18760	18760	18750	96
389	20230626	122400	7051418310	18750	18760	18760	18750	2094
390	20230626	122300	7012154970	18760	18750	18760	18750	114
391	20230626	122200	7010016450	18760	18760	18760	18750	314
392	20230626	122100	7004126340	18760	18760	18760	18750	382
393	20230626	122000	6996962570	18760	18760	18760	18750	335
394	20230626	121900	6990678040	18760	18760	18760	18750	299
395	20230626	121800	6985069520	18760	18760	18760	18750	219
396	20230626	121700	6980961640	18760	18760	18760	18750	1984
397	20230626	121600	6943742010	18760	18760	18760	18750	2161
398	20230626	121500	6903219640	18760	18760	18760	18750	147
399	20230626	121400	6900462310	18760	18760	18760	18750	886
400	20230626	121300	6883842000	18760	18760	18760	18750	286
401	20230626	121200	6878476700	18760	18760	18760	18750	1336
402	20230626	121100	6853413470	18760	18760	18760	18750	242
403	20230626	121000	6848874010	18760	18760	18760	18740	2165
404	20230626	120900	6808282890	18760	18760	18760	18750	304
405	20230626	120800	6802579920	18760	18760	18760	18750	182
406	20230626	120700	6799166320	18760	18750	18760	18750	112
407	20230626	120600	6797065680	18750	18760	18760	18750	500
408	20230626	120500	6787687860	18760	18750	18760	18750	141
409	20230626	120400	6785043540	18760	18770	18770	18750	1104
410	20230626	120300	6764335120	18770	18790	18790	18760	1365
411	20230626	120200	6738716650	18790	18800	18800	18780	1263
412	20230626	120100	6714995890	18800	18800	18800	18790	2620
413	20230626	120000	6665763330	18800	18800	18800	18790	732
414	20230626	115900	6652007820	18800	18800	18800	18790	313
415	20230626	115800	6646123930	18800	18800	18800	18800	635
416	20230626	115700	6634185930	18800	18800	18800	18790	421
417	20230626	115600	6626271420	18790	18800	18800	18790	696
418	20230626	115500	6613191930	18800	18800	18800	18800	218
419	20230626	115400	6609093530	18800	18800	18800	18790	185
420	20230626	115300	6605615890	18800	18800	18800	18790	293
421	20230626	115200	6600107660	18800	18800	18800	18800	56
422	20230626	115100	6599054860	18800	18790	18800	18790	447
423	20230626	115000	6590652270	18800	18800	18800	18790	765
424	20230626	114900	6576270440	18800	18800	18800	18800	167
425	20230626	114800	6573130840	18800	18800	18800	18790	95
426	20230626	114700	6571344850	18800	18800	18810	18790	563
427	20230626	114600	6560757840	18800	18810	18810	18800	1439
428	20230626	114500	6533698190	18810	18810	18810	18800	351
429	20230626	114400	6527096370	18810	18800	18810	18800	641
430	20230626	114300	6515044060	18800	18800	18800	18790	515
431	20230626	114200	6505365060	18800	18800	18800	18790	101
432	20230626	114100	6503466290	18800	18800	18800	18790	339
433	20230626	114000	6497093650	18800	18800	18800	18800	252
434	20230626	113900	6492356050	18800	18800	18800	18780	137
435	20230626	113800	6489781110	18800	18790	18800	18780	801
436	20230626	113700	6474730310	18790	18790	18800	18790	206
437	20230626	113600	6470859300	18790	18790	18790	18790	436
438	20230626	113500	6462666860	18790	18800	18810	18790	2764
439	20230626	113400	6410709660	18800	18810	18820	18800	1627
440	20230626	113300	6380106010	18810	18810	18810	18810	87
441	20230626	113200	6378469540	18810	18810	18810	18800	406
442	20230626	113100	6370834670	18810	18810	18810	18800	942
443	20230626	113000	6353121630	18810	18810	18810	18800	804
444	20230626	112900	6338003170	18810	18820	18820	18800	905
445	20230626	112800	6320979810	18820	18820	18820	18810	699
446	20230626	112700	6307830070	18810	18820	18830	18810	2567
447	20230626	112600	6259525800	18820	18830	18830	18810	509
448	20230626	112500	6249946750	18830	18830	18830	18820	172
449	20230626	112400	6246708010	18830	18830	18830	18820	197
450	20230626	112300	6242998750	18830	18830	18830	18820	814
451	20230626	112200	6227677130	18830	18820	18840	18820	754
452	20230626	112100	6213478290	18830	18830	18840	18830	322
453	20230626	112000	6207414580	18840	18840	18840	18830	152
454	20230626	111900	6204551270	18840	18840	18840	18830	207
455	20230626	111800	6200651600	18840	18840	18840	18840	535
456	20230626	111700	6190572200	18840	18830	18840	18830	893
457	20230626	111600	6173753940	18840	18850	18850	18830	854
458	20230626	111500	6157662430	18850	18850	18850	18840	1580
459	20230626	111400	6127892780	18850	18860	18860	18840	4337
460	20230626	111300	6046137090	18860	18860	18860	18850	915
461	20230626	111200	6028881180	18850	18860	18860	18850	185
462	20230626	111100	6025392850	18860	18860	18860	18850	215
463	20230626	111000	6021337960	18860	18860	18860	18860	521
464	20230626	110900	6011511900	18860	18870	18870	18850	142
465	20230626	110800	6008834160	18870	18860	18870	18860	1101
466	20230626	110700	5988062800	18860	18870	18870	18850	800
467	20230626	110600	5972976410	18880	18880	18880	18870	1888
468	20230626	110500	5937347810	18880	18870	18880	18870	2855
469	20230626	110400	5883468910	18870	18860	18870	18860	1783
470	20230626	110300	5849834940	18860	18840	18860	18830	2513
471	20230626	110200	5802480860	18840	18840	18840	18830	298
472	20230626	110100	5796867060	18840	18840	18840	18830	804
473	20230626	110000	5781725260	18840	18840	18840	18830	506
474	20230626	105900	5772195820	18840	18830	18840	18820	248
475	20230626	105800	5767525420	18840	18800	18840	18800	269
476	20230626	105700	5762459200	18800	18840	18840	18800	801
477	20230626	105600	5747393350	18840	18820	18850	18800	2023
478	20230626	105500	5709306570	18810	18810	18820	18810	172
479	20230626	105400	5706070540	18820	18820	18830	18820	783
480	20230626	105300	5691331070	18820	18820	18830	18810	1389
481	20230626	105200	5665200120	18830	18820	18830	18820	389
482	20230626	105100	5657875940	18830	18830	18830	18810	531
483	20230626	105000	5647878040	18830	18840	18840	18820	1112
484	20230626	104900	5626940810	18840	18840	18850	18840	1033
485	20230626	104800	5607477180	18850	18840	18850	18840	585
486	20230626	104700	5596454540	18840	18850	18860	18830	1870
487	20230626	104600	5561233260	18860	18870	18870	18850	4618
488	20230626	104500	5474163330	18870	18870	18880	18860	295
489	20230626	104400	5468597140	18870	18880	18890	18870	1222
490	20230626	104300	5445531280	18880	18880	18890	18880	1439
491	20230626	104200	5418361330	18880	18890	18890	18880	734
492	20230626	104100	5404497240	18890	18890	18890	18880	624
493	20230626	104000	5392711730	18890	18890	18890	18880	1323
494	20230626	103900	5367724380	18890	18890	18890	18880	639
495	20230626	103800	5355655580	18880	18870	18890	18860	1928
496	20230626	103700	5319258460	18880	18850	18880	18850	864
497	20230626	103600	5302960920	18850	18870	18870	18850	1713
498	20230626	103500	5270663800	18870	18880	18880	18870	305
499	20230626	103400	5264907760	18880	18880	18880	18860	684
500	20230626	103300	5252002270	18880	18890	18890	18870	377
501	20230626	103200	5244884560	18890	18870	18890	18860	2500
502	20230626	103100	5197702120	18870	18880	18890	18860	1205
503	20230626	103000	5174962930	18890	18900	18900	18880	547
504	20230626	102900	5164630510	18900	18900	18900	18890	1761
505	20230626	102800	5131354780	18890	18900	18910	18890	987
506	20230626	102700	5112700670	18900	18890	18920	18890	6293
507	20230626	102600	4993759310	18890	18890	18900	18890	2248
508	20230626	102500	4951289300	18890	18910	18910	18890	5220
509	20230626	102400	4852629340	18910	18840	18910	18840	15071
510	20230626	102300	4568198600	18840	18850	18850	18840	1174
511	20230626	102200	4546078690	18840	18850	18850	18840	637
512	20230626	102100	4534074420	18850	18830	18860	18820	2405
513	20230626	102000	4488762280	18820	18850	18850	18820	3514
514	20230626	101900	4422563770	18850	18780	18850	18780	25222
515	20230626	101800	3948152810	18780	18780	18780	18770	2820
516	20230626	101700	3895200510	18780	18760	18780	18760	1825
517	20230626	101600	3860942480	18770	18760	18770	18750	3482
518	20230626	101500	3795605970	18760	18750	18760	18740	1763
519	20230626	101400	3762534770	18750	18740	18750	18740	3673
520	20230626	101300	3693671370	18750	18740	18760	18740	4848
521	20230626	101200	3602773730	18740	18720	18740	18720	11290
522	20230626	101100	3391347020	18720	18720	18720	18710	708
523	20230626	101000	3378097140	18720	18710	18720	18710	3473
524	20230626	100900	3313083250	18720	18720	18720	18710	863
525	20230626	100800	3296934520	18720	18720	18720	18710	367
526	20230626	100700	3290066040	18720	18700	18720	18690	3946
527	20230626	100600	3216240330	18700	18700	18700	18690	506
528	20230626	100500	3206779020	18690	18690	18700	18690	1408
529	20230626	100400	3180454430	18700	18700	18700	18690	1597
530	20230626	100300	3150599540	18700	18710	18710	18700	958
531	20230626	100200	3132683730	18710	18720	18720	18710	4781
532	20230626	100100	3043228500	18720	18720	18720	18710	606
533	20230626	100000	3031886970	18720	18710	18720	18710	975
534	20230626	095900	3013640150	18720	18720	18720	18700	1111
535	20230626	095800	2992846590	18720	18680	18720	18680	7833
536	20230626	095700	2846342460	18690	18680	18690	18680	2212
537	20230626	095600	2805022290	18680	18680	18680	18670	2347
538	20230626	095500	2761190580	18680	18680	18680	18670	630
539	20230626	095400	2749425750	18680	18670	18680	18670	833
540	20230626	095300	2733870100	18680	18680	18680	18670	519
541	20230626	095200	2724175620	18680	18660	18680	18660	712
542	20230626	095100	2710881220	18670	18660	18670	18660	1067
543	20230626	095000	2690966230	18660	18650	18660	18650	435
544	20230626	094900	2682849410	18660	18650	18660	18640	811
545	20230626	094800	2667726240	18650	18640	18650	18640	2928
546	20230626	094700	2613122760	18650	18650	18650	18640	255
547	20230626	094600	2608367610	18650	18650	18660	18640	307
548	20230626	094500	2602642880	18660	18680	18680	18640	3376
549	20230626	094400	2539641530	18690	18700	18700	18680	4342
550	20230626	094300	2458517760	18700	18700	18700	18690	822
551	20230626	094200	2443152540	18700	18700	18700	18690	697
552	20230626	094100	2430119300	18690	18720	18720	18690	1664
553	20230626	094000	2398991300	18720	18710	18720	18700	3936
554	20230626	093900	2325368610	18710	18710	18710	18700	2669
555	20230626	093800	2275432620	18710	18720	18720	18700	3669
556	20230626	093700	2206781250	18710	18710	18720	18710	3434
557	20230626	093600	2142526700	18710	18710	18720	18700	1859
558	20230626	093500	2107747150	18710	18720	18720	18710	727
559	20230626	093400	2094138160	18720	18690	18720	18690	7336
560	20230626	093300	1956924430	18690	18690	18700	18680	2217
561	20230626	093200	1915484990	18690	18680	18690	18680	4102
562	20230626	093100	1838846260	18680	18680	18680	18670	670
563	20230626	093000	1826334490	18680	18680	18690	18660	2384
564	20230626	092900	1781800450	18680	18660	18680	18660	8402
565	20230626	092800	1624942650	18660	18670	18670	18660	1649
566	20230626	092700	1594168910	18660	18670	18680	18660	1252
567	20230626	092600	1570794550	18670	18670	18680	18660	1309
568	20230626	092500	1546353270	18670	18650	18670	18640	2248
569	20230626	092400	1504417740	18650	18640	18650	18630	1046
570	20230626	092300	1484920660	18640	18610	18640	18610	1503
571	20230626	092200	1456921340	18610	18590	18610	18590	6798
572	20230626	092100	1330478510	18600	18590	18600	18590	515
573	20230626	092000	1320902660	18590	18600	18600	18590	922
574	20230626	091900	1303759150	18600	18590	18600	18590	1264
575	20230626	091800	1280259370	18590	18590	18600	18590	535
576	20230626	091700	1270311370	18600	18630	18630	18600	1266
577	20230626	091600	1246750290	18630	18630	18640	18620	2577
578	20230626	091500	1198737230	18640	18620	18640	18620	2105
579	20230626	091400	1159511720	18630	18600	18630	18590	1368
580	20230626	091300	1134057430	18600	18590	18600	18580	1165
581	20230626	091200	1112394140	18600	18600	18610	18600	1298
582	20230626	091100	1088243480	18620	18640	18660	18600	3093
583	20230626	091000	1030654060	18660	18650	18680	18640	7310
584	20230626	090900	894260550	18650	18640	18670	18640	4648
585	20230626	090800	807558400	18650	18590	18650	18590	6018
586	20230626	090700	695530060	18580	18580	18590	18580	1340
587	20230626	090600	670629360	18580	18590	18590	18570	1535
588	20230626	090500	642114330	18600	18630	18640	18530	5873
589	20230626	090400	532902250	18620	18570	18620	18570	5663
590	20230626	090300	427592490	18580	18600	18610	18530	2853
591	20230626	090200	374640990	18600	18540	18640	18540	4835
592	20230626	090100	284820130	18540	18500	18550	18490	1653
593	20230626	090000	254197350	18550	18350	18550	18350	13831