KissMeData/002320/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	183500	448903920	19840	19840	19840	19840	998
3	20230628	183400	448903920	19840	19840	19840	19840	0
4	20230628	183300	448903920	19840	19840	19840	19840	0
5	20230628	183200	448903920	19840	19840	19840	19840	0
6	20230628	183100	448903920	19840	19840	19840	19840	0
7	20230628	183000	448903920	19840	19840	19840	19840	0
8	20230628	182900	448903920	19840	19840	19840	19840	0
9	20230628	182800	448903920	19840	19840	19840	19840	0
10	20230628	182700	448903920	19840	19840	19840	19840	0
11	20230628	182600	448903920	19840	19840	19840	19840	0
12	20230628	182500	448903920	19840	19840	19840	19840	0
13	20230628	182400	448903920	19840	19840	19840	19840	0
14	20230628	182300	448903920	19840	19840	19840	19840	0
15	20230628	182200	448903920	19840	19840	19840	19840	0
16	20230628	182100	448903920	19840	19840	19840	19840	0
17	20230628	182000	448903920	19840	19840	19840	19840	0
18	20230628	181900	448903920	19840	19840	19840	19840	0
19	20230628	181800	448903920	19840	19840	19840	19840	0
20	20230628	181700	448903920	19840	19840	19840	19840	0
21	20230628	181600	448903920	19840	19840	19840	19840	0
22	20230628	181500	448903920	19840	19840	19840	19840	0
23	20230628	181400	448903920	19840	19840	19840	19840	0
24	20230628	181300	448903920	19840	19840	19840	19840	0
25	20230628	181200	448903920	19840	19840	19840	19840	0
26	20230628	181100	448903920	19840	19840	19840	19840	0
27	20230628	181000	448903920	19840	19840	19840	19840	0
28	20230628	180900	448903920	19840	19840	19840	19840	0
29	20230628	180800	448903920	19840	19840	19840	19840	0
30	20230628	180700	448903920	19840	19840	19840	19840	0
31	20230628	180600	448903920	19840	19840	19840	19840	0
32	20230628	180500	448903920	19840	19840	19840	19840	998
33	20230628	180400	448903920	19840	19840	19840	19840	0
34	20230628	180300	448903920	19840	19840	19840	19840	0
35	20230628	180200	448903920	19840	19840	19840	19840	0
36	20230628	180100	448903920	19840	19840	19840	19840	0
37	20230628	180000	448903920	19840	19840	19840	19840	0
38	20230628	175900	448903920	19840	19840	19840	19840	0
39	20230628	175800	448903920	19840	19840	19840	19840	0
40	20230628	175700	448903920	19840	19840	19840	19840	0
41	20230628	175600	448903920	19840	19840	19840	19840	0
42	20230628	175500	448903920	19840	19840	19840	19840	0
43	20230628	175400	448903920	19840	19840	19840	19840	0
44	20230628	175300	448903920	19840	19840	19840	19840	0
45	20230628	175200	448903920	19840	19840	19840	19840	0
46	20230628	175100	448903920	19840	19840	19840	19840	0
47	20230628	175000	448903920	19840	19840	19840	19840	0
48	20230628	174900	448903920	19840	19840	19840	19840	0
49	20230628	174800	448903920	19840	19840	19840	19840	0
50	20230628	174700	448903920	19840	19840	19840	19840	0
51	20230628	174600	448903920	19840	19840	19840	19840	0
52	20230628	174500	448903920	19840	19840	19840	19840	0
53	20230628	174400	448903920	19840	19840	19840	19840	0
54	20230628	174300	448903920	19840	19840	19840	19840	0
55	20230628	174200	448903920	19840	19840	19840	19840	0
56	20230628	174100	448903920	19840	19840	19840	19840	0
57	20230628	174000	448903920	19840	19840	19840	19840	0
58	20230628	173900	448903920	19840	19840	19840	19840	0
59	20230628	173800	448903920	19840	19840	19840	19840	0
60	20230628	173700	448903920	19840	19840	19840	19840	0
61	20230628	173600	448903920	19840	19840	19840	19840	0
62	20230628	173500	448903920	19840	19840	19840	19840	998
63	20230628	173400	448903920	19840	19840	19840	19840	0
64	20230628	173300	448903920	19840	19840	19840	19840	0
65	20230628	173200	448903920	19840	19840	19840	19840	0
66	20230628	173100	448903920	19840	19840	19840	19840	0
67	20230628	173000	448903920	19840	19840	19840	19840	0
68	20230628	172900	448903920	19840	19840	19840	19840	0
69	20230628	172800	448903920	19840	19840	19840	19840	0
70	20230628	172700	448903920	19840	19840	19840	19840	0
71	20230628	172600	448903920	19840	19840	19840	19840	0
72	20230628	172500	448903920	19840	19840	19840	19840	0
73	20230628	172400	448903920	19840	19840	19840	19840	0
74	20230628	172300	448903920	19840	19840	19840	19840	0
75	20230628	172200	448903920	19840	19840	19840	19840	0
76	20230628	172100	448903920	19840	19840	19840	19840	0
77	20230628	172000	448903920	19840	19840	19840	19840	0
78	20230628	171900	448903920	19840	19840	19840	19840	0
79	20230628	171800	448903920	19840	19840	19840	19840	0
80	20230628	171700	448903920	19840	19840	19840	19840	0
81	20230628	171600	448903920	19840	19840	19840	19840	0
82	20230628	171500	448903920	19840	19840	19840	19840	0
83	20230628	171400	448903920	19840	19840	19840	19840	0
84	20230628	171300	448903920	19840	19840	19840	19840	0
85	20230628	171200	448903920	19840	19840	19840	19840	0
86	20230628	171100	448903920	19840	19840	19840	19840	0
87	20230628	171000	448903920	19840	19840	19840	19840	0
88	20230628	170900	448903920	19840	19840	19840	19840	0
89	20230628	170800	448903920	19840	19840	19840	19840	0
90	20230628	170700	448903920	19840	19840	19840	19840	0
91	20230628	170600	448903920	19840	19840	19840	19840	0
92	20230628	170500	448903920	19840	19840	19840	19840	998
93	20230628	170400	448903920	19840	19840	19840	19840	0
94	20230628	170300	448903920	19840	19840	19840	19840	0
95	20230628	170200	448903920	19840	19840	19840	19840	0
96	20230628	170100	448903920	19840	19840	19840	19840	0
97	20230628	170000	448903920	19840	19840	19840	19840	0
98	20230628	165900	448903920	19840	19840	19840	19840	0
99	20230628	165800	448903920	19840	19840	19840	19840	0
100	20230628	165700	448903920	19840	19840	19840	19840	0
101	20230628	165600	448903920	19840	19840	19840	19840	0
102	20230628	165500	448903920	19840	19840	19840	19840	0
103	20230628	165400	448903920	19840	19840	19840	19840	0
104	20230628	165300	448903920	19840	19840	19840	19840	0
105	20230628	165200	448903920	19840	19840	19840	19840	0
106	20230628	165100	448903920	19840	19840	19840	19840	0
107	20230628	165000	448903920	19840	19840	19840	19840	0
108	20230628	164900	448903920	19840	19840	19840	19840	0
109	20230628	164800	448903920	19840	19840	19840	19840	0
110	20230628	164700	448903920	19840	19840	19840	19840	0
111	20230628	164600	448903920	19840	19840	19840	19840	0
112	20230628	164500	448903920	19840	19840	19840	19840	0
113	20230628	164400	448903920	19840	19840	19840	19840	0
114	20230628	164300	448903920	19840	19840	19840	19840	0
115	20230628	164200	448903920	19840	19840	19840	19840	0
116	20230628	164100	448903920	19840	19840	19840	19840	0
117	20230628	164000	448903920	19840	19840	19840	19840	0
118	20230628	163900	448903920	19840	19840	19840	19840	0
119	20230628	163800	448903920	19840	19840	19840	19840	0
120	20230628	163700	448903920	19840	19840	19840	19840	0
121	20230628	163600	448903920	19840	19840	19840	19840	0
122	20230628	163500	448903920	19840	19840	19840	19840	998
123	20230628	163400	448903920	19840	19840	19840	19840	0
124	20230628	163300	448903920	19840	19840	19840	19840	0
125	20230628	163200	448903920	19840	19840	19840	19840	0
126	20230628	163100	448903920	19840	19840	19840	19840	0
127	20230628	163000	448903920	19840	19840	19840	19840	0
128	20230628	162900	448903920	19840	19840	19840	19840	0
129	20230628	162800	448903920	19840	19840	19840	19840	0
130	20230628	162700	448903920	19840	19840	19840	19840	0
131	20230628	162600	448903920	19840	19840	19840	19840	0
132	20230628	162500	448903920	19840	19840	19840	19840	0
133	20230628	162400	448903920	19840	19840	19840	19840	0
134	20230628	162300	448903920	19840	19840	19840	19840	0
135	20230628	162200	448903920	19840	19840	19840	19840	0
136	20230628	162100	448903920	19840	19840	19840	19840	0
137	20230628	162000	448903920	19840	19840	19840	19840	0
138	20230628	161900	448903920	19840	19840	19840	19840	0
139	20230628	161800	448903920	19840	19840	19840	19840	0
140	20230628	161700	448903920	19840	19840	19840	19840	0
141	20230628	161600	448903920	19840	19840	19840	19840	0
142	20230628	161500	448903920	19840	19840	19840	19840	0
143	20230628	161400	448903920	19840	19840	19840	19840	0
144	20230628	161300	448903920	19840	19840	19840	19840	0
145	20230628	161200	448903920	19840	19840	19840	19840	0
146	20230628	161100	448903920	19840	19840	19840	19840	0
147	20230628	161000	448903920	19840	19840	19840	19840	0
148	20230628	160900	448903920	19840	19840	19840	19840	0
149	20230628	160800	448903920	19840	19840	19840	19840	0
150	20230628	160700	448903920	19840	19840	19840	19840	0
151	20230628	160600	448903920	19840	19840	19840	19840	0
152	20230628	160500	448903920	19840	19840	19840	19840	998
153	20230628	160400	448903920	19840	19840	19840	19840	0
154	20230628	160300	448903920	19840	19840	19840	19840	0
155	20230628	160200	448903920	19840	19840	19840	19840	0
156	20230628	160100	448903920	19840	19840	19840	19840	0
157	20230628	160000	448903920	19840	19840	19840	19840	0
158	20230628	155900	448903920	19840	19840	19840	19840	0
159	20230628	155800	448903920	19840	19840	19840	19840	0
160	20230628	155700	448903920	19840	19840	19840	19840	0
161	20230628	155600	448903920	19840	19840	19840	19840	0
162	20230628	155500	448903920	19840	19840	19840	19840	0
163	20230628	155400	448903920	19840	19840	19840	19840	0
164	20230628	155300	448903920	19840	19840	19840	19840	0
165	20230628	155200	448903920	19840	19840	19840	19840	0
166	20230628	155100	448903920	19840	19840	19840	19840	0
167	20230628	155000	448903920	19840	19840	19840	19840	0
168	20230628	154900	448903920	19840	19840	19840	19840	0
169	20230628	154800	448903920	19840	19840	19840	19840	0
170	20230628	154700	448903920	19840	19840	19840	19840	0
171	20230628	154600	448903920	19840	19840	19840	19840	0
172	20230628	154500	448903920	19840	19840	19840	19840	0
173	20230628	154400	448903920	19840	19840	19840	19840	0
174	20230628	154300	448903920	19840	19840	19840	19840	0
175	20230628	154200	448903920	19840	19840	19840	19840	0
176	20230628	154100	448903920	19840	19840	19840	19840	0
177	20230628	154000	448903920	19840	19840	19840	19840	0
178	20230628	153900	448903920	19840	19840	19840	19840	0
179	20230628	153800	448903920	19840	19840	19840	19840	0
180	20230628	153700	448903920	19840	19840	19840	19840	0
181	20230628	153600	448903920	19840	19840	19840	19840	0
182	20230628	153500	448903920	19840	19840	19840	19840	998
183	20230628	153400	448903920	19840	19840	19840	19840	0
184	20230628	153300	448903920	19840	19840	19840	19840	0
185	20230628	153200	448903920	19840	19840	19840	19840	0
186	20230628	153100	448903920	19840	19840	19840	19840	0
187	20230628	153000	448903920	19840	19840	19840	19840	998
188	20230628	152900	429103600	19860	19860	19860	19860	0
189	20230628	152800	429103600	19860	19860	19860	19860	0
190	20230628	152700	429103600	19860	19860	19860	19860	0
191	20230628	152600	429103600	19860	19860	19860	19860	0
192	20230628	152500	429103600	19860	19860	19860	19860	0
193	20230628	152400	429103600	19860	19860	19860	19860	0
194	20230628	152300	429103600	19860	19860	19860	19860	0
195	20230628	152200	429103600	19860	19860	19860	19860	0
196	20230628	152100	429103600	19860	19860	19860	19860	0
197	20230628	152000	429103600	19860	19860	19860	19860	0
198	20230628	151900	429103600	19860	19860	19860	19860	49
199	20230628	151800	428130460	19860	19860	19860	19860	0
200	20230628	151700	428130460	19860	19860	19860	19860	343
201	20230628	151600	421318480	19860	19860	19860	19860	352
202	20230628	151500	414327760	19860	19860	19860	19860	0
203	20230628	151400	414327760	19860	19860	19860	19860	10
204	20230628	151300	414129160	19860	19860	19860	19860	0
205	20230628	151200	414129160	19860	19870	19870	19860	2
206	20230628	151100	414089430	19860	19860	19860	19860	0
207	20230628	151000	414089430	19860	19860	19870	19860	98
208	20230628	150900	412142850	19860	19860	19860	19860	0
209	20230628	150800	412142850	19860	19860	19860	19860	0
210	20230628	150700	412142850	19860	19860	19860	19860	0
211	20230628	150600	412142850	19860	19860	19860	19860	196
212	20230628	150500	408250290	19860	19860	19860	19860	0
213	20230628	150400	408250290	19860	19860	19860	19860	0
214	20230628	150300	408250290	19860	19860	19860	19860	2
215	20230628	150200	408210570	19860	19860	19860	19860	1
216	20230628	150100	408190710	19860	19860	19860	19860	0
217	20230628	150000	408190710	19860	19860	19860	19860	13
218	20230628	145900	407932530	19860	19860	19860	19860	0
219	20230628	145800	407932530	19860	19860	19860	19860	0
220	20230628	145700	407932530	19860	19860	19860	19860	0
221	20230628	145600	407932530	19860	19880	19880	19860	274
222	20230628	145500	402486290	19870	19860	19870	19860	32
223	20230628	145400	401850600	19860	19860	19860	19860	20
224	20230628	145300	401453400	19860	19860	19860	19860	0
225	20230628	145200	401453400	19860	19860	19860	19860	0
226	20230628	145100	401453400	19860	19860	19860	19860	0
227	20230628	145000	401453400	19860	19860	19860	19860	0
228	20230628	144900	401453400	19860	19860	19860	19860	1
229	20230628	144800	401433540	19870	19870	19870	19870	12
230	20230628	144700	401195100	19880	19880	19880	19880	0
231	20230628	144600	401195100	19880	19880	19880	19880	1
232	20230628	144500	401175220	19870	19870	19870	19870	0
233	20230628	144400	401175220	19870	19870	19870	19870	0
234	20230628	144300	401175220	19870	19870	19870	19870	0
235	20230628	144200	401175220	19870	19870	19870	19870	62
236	20230628	144100	399943280	19870	19870	19870	19870	0
237	20230628	144000	399943280	19870	19870	19870	19870	28
238	20230628	143900	399386920	19870	19870	19870	19870	1
239	20230628	143800	399367050	19870	19870	19870	19870	83
240	20230628	143700	397717840	19870	19870	19870	19870	0
241	20230628	143600	397717840	19870	19870	19870	19870	0
242	20230628	143500	397717840	19870	19870	19870	19870	0
243	20230628	143400	397717840	19870	19870	19870	19870	0
244	20230628	143300	397717840	19870	19870	19870	19870	0
245	20230628	143200	397717840	19870	19870	19870	19870	0
246	20230628	143100	397717840	19870	19870	19870	19870	13
247	20230628	143000	397459530	19870	19870	19870	19870	0
248	20230628	142900	397459530	19870	19870	19870	19870	0
249	20230628	142800	397459530	19870	19870	19870	19860	882
250	20230628	142700	379934240	19860	19860	19860	19860	15
251	20230628	142600	379636340	19860	19850	19860	19850	215
252	20230628	142500	375366890	19860	19860	19860	19860	1717
253	20230628	142400	341267270	19860	19860	19860	19860	7
254	20230628	142300	341128250	19860	19860	19860	19860	0
255	20230628	142200	341128250	19860	19860	19860	19860	0
256	20230628	142100	341128250	19860	19860	19860	19860	40
257	20230628	142000	340333850	19860	19860	19860	19860	0
258	20230628	141900	340333850	19860	19860	19860	19860	0
259	20230628	141800	340333850	19860	19860	19860	19860	13
260	20230628	141700	340075670	19860	19860	19860	19860	7
261	20230628	141600	339936650	19860	19860	19860	19860	0
262	20230628	141500	339936650	19860	19860	19860	19860	0
263	20230628	141400	339936650	19860	19860	19860	19860	58
264	20230628	141300	338784770	19860	19860	19860	19860	0
265	20230628	141200	338784770	19860	19860	19860	19860	0
266	20230628	141100	338784770	19860	19860	19860	19860	7
267	20230628	141000	338645750	19860	19860	19860	19860	0
268	20230628	140900	338645750	19860	19860	19860	19860	0
269	20230628	140800	338645750	19860	19860	19860	19860	12
270	20230628	140700	338407430	19860	19860	19860	19860	47
271	20230628	140600	337474010	19860	19860	19860	19860	0
272	20230628	140500	337474010	19860	19860	19860	19860	6
273	20230628	140400	337354850	19860	19860	19860	19860	0
274	20230628	140300	337354850	19860	19860	19860	19860	0
275	20230628	140200	337354850	19860	19860	19860	19860	7
276	20230628	140100	337215830	19860	19860	19860	19860	0
277	20230628	140000	337215830	19860	19860	19860	19860	0
278	20230628	135900	337215830	19860	19860	19860	19860	6
279	20230628	135800	337096670	19860	19860	19860	19860	0
280	20230628	135700	337096670	19860	19860	19860	19860	1
281	20230628	135600	337076810	19860	19860	19860	19860	0
282	20230628	135500	337076810	19860	19860	19860	19860	4
283	20230628	135400	336997370	19860	19860	19860	19860	28
284	20230628	135300	336441290	19860	19870	19870	19860	6
285	20230628	135200	336322090	19860	19860	19860	19860	0
286	20230628	135100	336322090	19860	19860	19860	19860	0
287	20230628	135000	336322090	19860	19860	19860	19860	0
288	20230628	134900	336322090	19860	19860	19860	19860	0
289	20230628	134800	336322090	19860	19860	19860	19860	0
290	20230628	134700	336322090	19860	19860	19860	19860	0
291	20230628	134600	336322090	19860	19860	19860	19860	174
292	20230628	134500	332866450	19860	19860	19860	19860	594
293	20230628	134400	321069610	19860	19860	19860	19850	1215
294	20230628	134300	296939760	19860	19860	19860	19860	0
295	20230628	134200	296939760	19860	19860	19860	19860	0
296	20230628	134100	296939760	19860	19860	19860	19860	0
297	20230628	134000	296939760	19860	19860	19860	19860	30
298	20230628	133900	296343960	19860	19860	19860	19860	103
299	20230628	133800	294298380	19860	19860	19860	19860	0
300	20230628	133700	294298380	19860	19860	19860	19860	0
301	20230628	133600	294298380	19860	19860	19860	19860	0
302	20230628	133500	294298380	19860	19860	19860	19860	12
303	20230628	133400	294060060	19860	19860	19860	19860	10
304	20230628	133300	293861460	19860	19860	19860	19860	1033
305	20230628	133200	273346080	19860	19860	19860	19860	0
306	20230628	133100	273346080	19860	19860	19860	19860	0
307	20230628	133000	273346080	19860	19860	19860	19860	0
308	20230628	132900	273346080	19860	19860	19860	19860	6
309	20230628	132800	273226920	19860	19860	19860	19860	923
310	20230628	132700	254896140	19850	19850	19850	19850	0
311	20230628	132600	254896140	19850	19850	19850	19850	0
312	20230628	132500	254896140	19850	19850	19850	19850	29
313	20230628	132400	254320490	19850	19850	19850	19850	17
314	20230628	132300	253983040	19850	19850	19850	19850	256
315	20230628	132200	248901440	19850	19850	19850	19840	1040
316	20230628	132100	228257570	19850	19850	19850	19850	2
317	20230628	132000	228217870	19850	19850	19850	19850	1
318	20230628	131900	228198020	19850	19850	19850	19850	8
319	20230628	131800	228039220	19850	19850	19850	19850	0
320	20230628	131700	228039220	19850	19850	19850	19850	12
321	20230628	131600	227801020	19850	19860	19860	19850	11
322	20230628	131500	227582630	19850	19850	19850	19850	0
323	20230628	131400	227582630	19850	19850	19850	19850	0
324	20230628	131300	227582630	19850	19850	19850	19850	100
325	20230628	131200	225597630	19850	19850	19850	19850	0
326	20230628	131100	225597630	19850	19850	19850	19850	322
327	20230628	131000	219205930	19860	19860	19860	19860	0
328	20230628	130900	219205930	19860	19860	19860	19860	0
329	20230628	130800	219205930	19860	19860	19860	19860	0
330	20230628	130700	219205930	19860	19860	19860	19860	0
331	20230628	130600	219205930	19860	19860	19860	19860	0
332	20230628	130500	219205930	19860	19860	19860	19860	0
333	20230628	130400	219205930	19860	19860	19860	19860	0
334	20230628	130300	219205930	19860	19850	19860	19850	28
335	20230628	130200	218649910	19860	19860	19860	19860	0
336	20230628	130100	218649910	19860	19860	19860	19860	0
337	20230628	130000	218649910	19860	19860	19860	19860	30
338	20230628	125900	218054110	19860	19860	19860	19860	0
339	20230628	125800	218054110	19860	19860	19860	19860	0
340	20230628	125700	218054110	19860	19860	19860	19860	0
341	20230628	125600	218054110	19860	19850	19860	19850	31
342	20230628	125500	217438640	19850	19850	19850	19850	1
343	20230628	125400	217418790	19860	19860	19860	19860	0
344	20230628	125300	217418790	19860	19860	19860	19860	0
345	20230628	125200	217418790	19860	19860	19860	19850	23
346	20230628	125100	216962020	19860	19860	19860	19860	0
347	20230628	125000	216962020	19860	19860	19860	19860	0
348	20230628	124900	216962020	19860	19860	19860	19860	0
349	20230628	124800	216962020	19860	19850	19860	19850	72
350	20230628	124700	215532480	19850	19850	19850	19850	0
351	20230628	124600	215532480	19850	19850	19850	19850	0
352	20230628	124500	215532480	19850	19850	19850	19850	0
353	20230628	124400	215532480	19850	19850	19850	19850	30
354	20230628	124300	214936980	19850	19850	19850	19850	205
355	20230628	124200	210867730	19850	19850	19850	19850	31
356	20230628	124100	210252380	19850	19860	19860	19850	16
357	20230628	124000	209934630	19860	19860	19860	19860	0
358	20230628	123900	209934630	19860	19860	19860	19860	0
359	20230628	123800	209934630	19860	19860	19860	19860	0
360	20230628	123700	209934630	19860	19850	19860	19850	174
361	20230628	123600	206479400	19850	19850	19850	19850	0
362	20230628	123500	206479400	19850	19850	19850	19850	91
363	20230628	123400	204673050	19850	19850	19850	19850	0
364	20230628	123300	204673050	19850	19850	19850	19850	19
365	20230628	123200	204295900	19850	19850	19850	19850	9
366	20230628	123100	204117250	19850	19850	19860	19850	349
367	20230628	123000	197189400	19850	19850	19850	19850	204
368	20230628	122900	193140000	19850	19850	19850	19850	3
369	20230628	122800	193080450	19850	19850	19850	19850	2
370	20230628	122700	193040750	19850	19850	19850	19850	3
371	20230628	122600	192981200	19850	19850	19850	19850	10
372	20230628	122500	192782700	19850	19850	19850	19850	3
373	20230628	122400	192723150	19850	19850	19850	19850	2
374	20230628	122300	192683450	19850	19850	19850	19850	3
375	20230628	122200	192623900	19850	19850	19850	19850	2
376	20230628	122100	192584200	19850	19850	19850	19850	8
377	20230628	122000	192425400	19850	19850	19850	19850	12
378	20230628	121900	192187200	19850	19850	19850	19850	3
379	20230628	121800	192127650	19850	19850	19850	19850	0
380	20230628	121700	192127650	19850	19850	19850	19850	7
381	20230628	121600	191988700	19850	19850	19850	19850	10
382	20230628	121500	191790200	19850	19850	19850	19850	3
383	20230628	121400	191730650	19850	19850	19850	19850	0
384	20230628	121300	191730650	19850	19850	19850	19850	3
385	20230628	121200	191671100	19850	19850	19850	19850	3
386	20230628	121100	191611550	19850	19850	19850	19850	4
387	20230628	121000	191532150	19850	19850	19850	19850	1
388	20230628	120900	191512300	19850	19850	19850	19850	9
389	20230628	120800	191333650	19850	19850	19850	19850	4
390	20230628	120700	191254250	19850	19850	19850	19850	0
391	20230628	120600	191254250	19850	19850	19850	19850	3
392	20230628	120500	191194700	19850	19850	19850	19850	3
393	20230628	120400	191135150	19850	19850	19850	19850	0
394	20230628	120300	191135150	19850	19850	19850	19850	4
395	20230628	120200	191055750	19850	19850	19850	19850	0
396	20230628	120100	191055750	19850	19850	19850	19850	6
397	20230628	120000	190936650	19850	19850	19850	19850	3
398	20230628	115900	190877100	19850	19850	19850	19850	6
399	20230628	115800	190758000	19850	19850	19850	19850	0
400	20230628	115700	190758000	19850	19850	19850	19850	5
401	20230628	115600	190658750	19850	19850	19850	19850	0
402	20230628	115500	190658750	19850	19850	19850	19850	5
403	20230628	115400	190559500	19850	19850	19850	19850	0
404	20230628	115300	190559500	19850	19850	19850	19850	76
405	20230628	115200	189050900	19850	19850	19850	19850	0
406	20230628	115100	189050900	19850	19850	19850	19850	5
407	20230628	115000	188951650	19850	19850	19850	19850	2
408	20230628	114900	188911950	19850	19850	19850	19850	68
409	20230628	114800	187562150	19850	19850	19850	19850	0
410	20230628	114700	187562150	19850	19850	19850	19850	8
411	20230628	114600	187403350	19850	19850	19850	19850	0
412	20230628	114500	187403350	19850	19850	19850	19850	5
413	20230628	114400	187304100	19850	19850	19850	19850	3
414	20230628	114300	187244550	19850	19850	19850	19850	6
415	20230628	114200	187125450	19850	19850	19850	19850	3
416	20230628	114100	187065900	19850	19850	19850	19850	7
417	20230628	114000	186926950	19850	19850	19850	19850	116
418	20230628	113900	184624350	19850	19850	19850	19850	4
419	20230628	113800	184544950	19850	19850	19850	19850	0
420	20230628	113700	184544950	19850	19850	19850	19850	0
421	20230628	113600	184544950	19850	19850	19850	19850	5
422	20230628	113500	184445700	19850	19850	19850	19850	0
423	20230628	113400	184445700	19850	19850	19850	19850	0
424	20230628	113300	184445700	19850	19850	19850	19830	415
425	20230628	113200	176209200	19850	19850	19850	19850	0
426	20230628	113100	176209200	19850	19850	19850	19850	0
427	20230628	113000	176209200	19850	19850	19850	19850	10
428	20230628	112900	176010700	19850	19850	19850	19850	4
429	20230628	112800	175931300	19850	19850	19850	19850	0
430	20230628	112700	175931300	19850	19850	19850	19850	0
431	20230628	112600	175931300	19850	19850	19850	19850	10
432	20230628	112500	175732800	19850	19850	19850	19850	0
433	20230628	112400	175732800	19850	19850	19850	19850	13
434	20230628	112300	175474750	19850	19850	19850	19850	8
435	20230628	112200	175315950	19850	19850	19850	19850	1
436	20230628	112100	175296100	19850	19850	19850	19850	16
437	20230628	112000	174978500	19850	19850	19850	19850	5
438	20230628	111900	174879250	19850	19850	19850	19850	8
439	20230628	111800	174720450	19850	19850	19850	19850	16
440	20230628	111700	174402850	19850	19850	19850	19850	9
441	20230628	111600	174224200	19850	19850	19850	19850	10
442	20230628	111500	174025700	19850	19850	19850	19850	0
443	20230628	111400	174025700	19850	19850	19850	19850	0
444	20230628	111300	174025700	19850	19850	19850	19850	7
445	20230628	111200	173886750	19850	19850	19850	19850	36
446	20230628	111100	173172150	19850	19850	19850	19850	1190
447	20230628	111000	149550650	19850	19850	19850	19850	7
448	20230628	110900	149411700	19850	19850	19850	19850	0
449	20230628	110800	149411700	19850	19850	19850	19850	0
450	20230628	110700	149411700	19850	19850	19850	19850	7
451	20230628	110600	149272750	19850	19850	19850	19850	0
452	20230628	110500	149272750	19850	19850	19850	19850	255
453	20230628	110400	144211000	19850	19850	19850	19850	43
454	20230628	110300	143357450	19850	19850	19850	19850	0
455	20230628	110200	143357450	19850	19850	19850	19850	0
456	20230628	110100	143357450	19850	19850	19850	19850	6
457	20230628	110000	143238350	19850	19850	19850	19850	0
458	20230628	105900	143238350	19850	19850	19850	19850	0
459	20230628	105800	143238350	19850	19850	19850	19850	7
460	20230628	105700	143099400	19860	19860	19860	19860	1
461	20230628	105600	143079540	19850	19850	19850	19850	2
462	20230628	105500	143039840	19850	19850	19850	19850	1
463	20230628	105400	143019990	19850	19850	19850	19850	0
464	20230628	105300	143019990	19850	19850	19850	19850	7
465	20230628	105200	142881040	19850	19850	19850	19850	0
466	20230628	105100	142881040	19850	19850	19850	19850	86
467	20230628	105000	141173940	19860	19860	19860	19860	0
468	20230628	104900	141173940	19860	19860	19860	19860	10
469	20230628	104800	140975340	19860	19860	19860	19860	2
470	20230628	104700	140935620	19870	19870	19870	19870	0
471	20230628	104600	140935620	19870	19870	19870	19870	48
472	20230628	104500	139981860	19860	19860	19860	19860	0
473	20230628	104400	139981860	19860	19860	19860	19860	8
474	20230628	104300	139822980	19860	19860	19860	19860	0
475	20230628	104200	139822980	19860	19860	19860	19860	7
476	20230628	104100	139683960	19850	19850	19850	19850	0
477	20230628	104000	139683960	19850	19850	19850	19850	142
478	20230628	103900	136865260	19850	19850	19850	19850	113
479	20230628	103800	134622210	19850	19850	19870	19850	57
480	20230628	103700	133490740	19850	19850	19850	19850	4
481	20230628	103600	133411340	19850	19860	19880	19850	813
482	20230628	103500	117255560	19850	19850	19850	19850	118
483	20230628	103400	114913260	19850	19850	19860	19850	67
484	20230628	103300	113583290	19850	19850	19850	19850	0
485	20230628	103200	113583290	19850	19850	19860	19850	7
486	20230628	103100	113444330	19860	19860	19860	19860	20
487	20230628	103000	113047130	19850	19850	19850	19850	1
488	20230628	102900	113027280	19850	19850	19850	19850	16
489	20230628	102800	112709680	19850	19850	19850	19850	15
490	20230628	102700	112411930	19850	19850	19850	19850	72
491	20230628	102600	110982730	19850	19850	19850	19850	0
492	20230628	102500	110982730	19850	19850	19850	19850	7
493	20230628	102400	110843780	19850	19850	19850	19850	0
494	20230628	102300	110843780	19850	19850	19850	19850	3
495	20230628	102200	110784230	19850	19850	19850	19850	5
496	20230628	102100	110684980	19850	19850	19850	19850	0
497	20230628	102000	110684980	19850	19850	19850	19850	111
498	20230628	101900	108481630	19850	19850	19850	19850	0
499	20230628	101800	108481630	19850	19850	19850	19850	0
500	20230628	101700	108481630	19850	19850	19850	19850	47
501	20230628	101600	107548680	19850	19850	19850	19850	64
502	20230628	101500	106278280	19850	19850	19850	19850	0
503	20230628	101400	106278280	19850	19850	19850	19850	10
504	20230628	101300	106079780	19850	19850	19850	19850	10
505	20230628	101200	105881280	19850	19850	19850	19850	0
506	20230628	101100	105881280	19850	19850	19850	19850	0
507	20230628	101000	105881280	19850	19850	19850	19850	0
508	20230628	100900	105881280	19850	19850	19850	19850	167
509	20230628	100800	102566330	19850	19850	19850	19850	0
510	20230628	100700	102566330	19850	19850	19850	19850	0
511	20230628	100600	102566330	19850	19850	19850	19850	0
512	20230628	100500	102566330	19850	19850	19850	19850	0
513	20230628	100400	102566330	19850	19850	19850	19850	122
514	20230628	100300	100144630	19850	19850	19850	19850	0
515	20230628	100200	100144630	19850	19850	19850	19850	0
516	20230628	100100	100144630	19850	19850	19850	19850	325
517	20230628	100000	93693380	19850	19860	19860	19850	7
518	20230628	095900	93554420	19860	19860	19860	19860	0
519	20230628	095800	93554420	19860	19850	19860	19850	21
520	20230628	095700	93137370	19850	19850	19850	19850	9
521	20230628	095600	92958720	19850	19850	19850	19850	0
522	20230628	095500	92958720	19850	19850	19850	19850	31
523	20230628	095400	92343370	19850	19850	19850	19850	18
524	20230628	095300	91986070	19850	19850	19850	19850	231
525	20230628	095200	87400720	19850	19850	19850	19850	0
526	20230628	095100	87400720	19850	19850	19850	19850	30
527	20230628	095000	86805220	19850	19850	19850	19850	1
528	20230628	094900	86785370	19850	19850	19850	19850	0
529	20230628	094800	86785370	19850	19850	19850	19850	0
530	20230628	094700	86785370	19850	19850	19850	19850	1
531	20230628	094600	86765520	19850	19850	19850	19850	14
532	20230628	094500	86487620	19860	19860	19860	19860	0
533	20230628	094400	86487620	19860	19860	19860	19860	0
534	20230628	094300	86487620	19860	19850	19860	19850	47
535	20230628	094200	85554660	19850	19850	19850	19770	1469
536	20230628	094100	56412960	19850	19850	19850	19850	0
537	20230628	094000	56412960	19850	19850	19850	19850	0
538	20230628	093900	56412960	19850	19850	19850	19850	49
539	20230628	093800	55440310	19850	19850	19850	19850	0
540	20230628	093700	55440310	19850	19850	19850	19850	0
541	20230628	093600	55440310	19850	19850	19850	19850	0
542	20230628	093500	55440310	19850	19850	19850	19850	55
543	20230628	093400	54348560	19850	19850	19850	19850	0
544	20230628	093300	54348560	19850	19850	19850	19850	61
545	20230628	093200	53137710	19850	19850	19850	19850	199
546	20230628	093100	49187560	19860	19860	19860	19860	0
547	20230628	093000	49187560	19860	19860	19860	19860	5
548	20230628	092900	49088260	19850	19850	19850	19850	9
549	20230628	092800	48909610	19850	19850	19850	19850	103
550	20230628	092700	46865060	19850	19870	19870	19850	58
551	20230628	092600	45713740	19850	19850	19850	19850	0
552	20230628	092500	45713740	19850	19850	19850	19850	125
553	20230628	092400	43232490	19850	19850	19850	19850	286
554	20230628	092300	37555390	19850	19850	19850	19850	60
555	20230628	092200	36364390	19850	19850	19850	19850	231
556	20230628	092100	31779040	19850	19850	19850	19850	50
557	20230628	092000	30786540	19850	19850	19850	19850	0
558	20230628	091900	30786540	19850	19850	19850	19850	0
559	20230628	091800	30786540	19850	19850	19850	19850	8
560	20230628	091700	30627740	19850	19850	19850	19850	0
561	20230628	091600	30627740	19850	19870	19870	19850	36
562	20230628	091500	29913100	19850	19850	19850	19810	277
563	20230628	091400	24414850	19850	19860	19860	19850	28
564	20230628	091300	23859000	19850	19850	19850	19850	40
565	20230628	091200	23065000	19850	19850	19850	19850	74
566	20230628	091100	21596100	19850	19850	19850	19850	11
567	20230628	091000	21377750	19850	19850	19870	19850	337
568	20230628	090900	14688280	19850	19850	19850	19850	0
569	20230628	090800	14688280	19850	19850	19850	19850	73
570	20230628	090700	13239230	19850	19850	19850	19850	30
571	20230628	090600	12643730	19840	19850	19850	19840	505
572	20230628	090500	2619490	19850	19850	19850	19850	111
573	20230628	090400	416140	19800	19800	19800	19800	0
574	20230628	090300	416140	19800	19820	19820	19800	13
575	20230628	090200	158640	19830	19830	19830	19830	5
576	20230628	090100	59490	19830	19830	19830	19830	0
577	20230628	090000	59490	19830	19830	19830	19830	3