KissMeData/417840/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	205200	2875531010	18670	18670	18670	18670	1538
3	20230627	205100	2875531010	18670	18670	18670	18670	0
4	20230627	205000	2875531010	18670	18670	18670	18670	0
5	20230627	204900	2875531010	18670	18670	18670	18670	0
6	20230627	204800	2875531010	18670	18670	18670	18670	0
7	20230627	204700	2875531010	18670	18670	18670	18670	0
8	20230627	204600	2875531010	18670	18670	18670	18670	0
9	20230627	204500	2875531010	18670	18670	18670	18670	0
10	20230627	204400	2875531010	18670	18670	18670	18670	0
11	20230627	204300	2875531010	18670	18670	18670	18670	0
12	20230627	204200	2875531010	18670	18670	18670	18670	0
13	20230627	204100	2875531010	18670	18670	18670	18670	0
14	20230627	204000	2875531010	18670	18670	18670	18670	0
15	20230627	203900	2875531010	18670	18670	18670	18670	0
16	20230627	203800	2875531010	18670	18670	18670	18670	0
17	20230627	203700	2875531010	18670	18670	18670	18670	0
18	20230627	203600	2875531010	18670	18670	18670	18670	0
19	20230627	203500	2875531010	18670	18670	18670	18670	0
20	20230627	203400	2875531010	18670	18670	18670	18670	0
21	20230627	203300	2875531010	18670	18670	18670	18670	0
22	20230627	203200	2875531010	18670	18670	18670	18670	0
23	20230627	203100	2875531010	18670	18670	18670	18670	0
24	20230627	203000	2875531010	18670	18670	18670	18670	0
25	20230627	202900	2875531010	18670	18670	18670	18670	0
26	20230627	202800	2875531010	18670	18670	18670	18670	0
27	20230627	202700	2875531010	18670	18670	18670	18670	0
28	20230627	202600	2875531010	18670	18670	18670	18670	0
29	20230627	202500	2875531010	18670	18670	18670	18670	0
30	20230627	202400	2875531010	18670	18670	18670	18670	0
31	20230627	202300	2875531010	18670	18670	18670	18670	0
32	20230627	202200	2875531010	18670	18670	18670	18670	1538
33	20230627	202100	2875531010	18670	18670	18670	18670	0
34	20230627	202000	2875531010	18670	18670	18670	18670	0
35	20230627	201900	2875531010	18670	18670	18670	18670	0
36	20230627	201800	2875531010	18670	18670	18670	18670	0
37	20230627	201700	2875531010	18670	18670	18670	18670	0
38	20230627	201600	2875531010	18670	18670	18670	18670	0
39	20230627	201500	2875531010	18670	18670	18670	18670	0
40	20230627	201400	2875531010	18670	18670	18670	18670	0
41	20230627	201300	2875531010	18670	18670	18670	18670	0
42	20230627	201200	2875531010	18670	18670	18670	18670	0
43	20230627	201100	2875531010	18670	18670	18670	18670	0
44	20230627	201000	2875531010	18670	18670	18670	18670	0
45	20230627	200900	2875531010	18670	18670	18670	18670	0
46	20230627	200800	2875531010	18670	18670	18670	18670	0
47	20230627	200700	2875531010	18670	18670	18670	18670	0
48	20230627	200600	2875531010	18670	18670	18670	18670	0
49	20230627	200500	2875531010	18670	18670	18670	18670	0
50	20230627	200400	2875531010	18670	18670	18670	18670	0
51	20230627	200300	2875531010	18670	18670	18670	18670	0
52	20230627	200200	2875531010	18670	18670	18670	18670	0
53	20230627	200100	2875531010	18670	18670	18670	18670	0
54	20230627	200000	2875531010	18670	18670	18670	18670	0
55	20230627	195900	2875531010	18670	18670	18670	18670	0
56	20230627	195800	2875531010	18670	18670	18670	18670	0
57	20230627	195700	2875531010	18670	18670	18670	18670	0
58	20230627	195600	2875531010	18670	18670	18670	18670	0
59	20230627	195500	2875531010	18670	18670	18670	18670	0
60	20230627	195400	2875531010	18670	18670	18670	18670	0
61	20230627	195300	2875531010	18670	18670	18670	18670	0
62	20230627	195200	2875531010	18670	18670	18670	18670	1538
63	20230627	195100	2875531010	18670	18670	18670	18670	0
64	20230627	195000	2875531010	18670	18670	18670	18670	0
65	20230627	194900	2875531010	18670	18670	18670	18670	0
66	20230627	194800	2875531010	18670	18670	18670	18670	0
67	20230627	194700	2875531010	18670	18670	18670	18670	0
68	20230627	194600	2875531010	18670	18670	18670	18670	0
69	20230627	194500	2875531010	18670	18670	18670	18670	0
70	20230627	194400	2875531010	18670	18670	18670	18670	0
71	20230627	194300	2875531010	18670	18670	18670	18670	0
72	20230627	194200	2875531010	18670	18670	18670	18670	0
73	20230627	194100	2875531010	18670	18670	18670	18670	0
74	20230627	194000	2875531010	18670	18670	18670	18670	0
75	20230627	193900	2875531010	18670	18670	18670	18670	0
76	20230627	193800	2875531010	18670	18670	18670	18670	0
77	20230627	193700	2875531010	18670	18670	18670	18670	0
78	20230627	193600	2875531010	18670	18670	18670	18670	0
79	20230627	193500	2875531010	18670	18670	18670	18670	0
80	20230627	193400	2875531010	18670	18670	18670	18670	0
81	20230627	193300	2875531010	18670	18670	18670	18670	0
82	20230627	193200	2875531010	18670	18670	18670	18670	0
83	20230627	193100	2875531010	18670	18670	18670	18670	0
84	20230627	193000	2875531010	18670	18670	18670	18670	0
85	20230627	192900	2875531010	18670	18670	18670	18670	0
86	20230627	192800	2875531010	18670	18670	18670	18670	0
87	20230627	192700	2875531010	18670	18670	18670	18670	0
88	20230627	192600	2875531010	18670	18670	18670	18670	0
89	20230627	192500	2875531010	18670	18670	18670	18670	0
90	20230627	192400	2875531010	18670	18670	18670	18670	0
91	20230627	192300	2875531010	18670	18670	18670	18670	0
92	20230627	192200	2875531010	18670	18670	18670	18670	1538
93	20230627	192100	2875531010	18670	18670	18670	18670	0
94	20230627	192000	2875531010	18670	18670	18670	18670	0
95	20230627	191900	2875531010	18670	18670	18670	18670	0
96	20230627	191800	2875531010	18670	18670	18670	18670	0
97	20230627	191700	2875531010	18670	18670	18670	18670	0
98	20230627	191600	2875531010	18670	18670	18670	18670	0
99	20230627	191500	2875531010	18670	18670	18670	18670	0
100	20230627	191400	2875531010	18670	18670	18670	18670	0
101	20230627	191300	2875531010	18670	18670	18670	18670	0
102	20230627	191200	2875531010	18670	18670	18670	18670	0
103	20230627	191100	2875531010	18670	18670	18670	18670	0
104	20230627	191000	2875531010	18670	18670	18670	18670	0
105	20230627	190900	2875531010	18670	18670	18670	18670	0
106	20230627	190800	2875531010	18670	18670	18670	18670	0
107	20230627	190700	2875531010	18670	18670	18670	18670	0
108	20230627	190600	2875531010	18670	18670	18670	18670	0
109	20230627	190500	2875531010	18670	18670	18670	18670	0
110	20230627	190400	2875531010	18670	18670	18670	18670	0
111	20230627	190300	2875531010	18670	18670	18670	18670	0
112	20230627	190200	2875531010	18670	18670	18670	18670	0
113	20230627	190100	2875531010	18670	18670	18670	18670	0
114	20230627	190000	2875531010	18670	18670	18670	18670	0
115	20230627	185900	2875531010	18670	18670	18670	18670	0
116	20230627	185800	2875531010	18670	18670	18670	18670	0
117	20230627	185700	2875531010	18670	18670	18670	18670	0
118	20230627	185600	2875531010	18670	18670	18670	18670	0
119	20230627	185500	2875531010	18670	18670	18670	18670	0
120	20230627	185400	2875531010	18670	18670	18670	18670	0
121	20230627	185300	2875531010	18670	18670	18670	18670	0
122	20230627	185200	2875531010	18670	18670	18670	18670	1538
123	20230627	185100	2875531010	18670	18670	18670	18670	0
124	20230627	185000	2875531010	18670	18670	18670	18670	0
125	20230627	184900	2875531010	18670	18670	18670	18670	0
126	20230627	184800	2875531010	18670	18670	18670	18670	0
127	20230627	184700	2875531010	18670	18670	18670	18670	0
128	20230627	184600	2875531010	18670	18670	18670	18670	0
129	20230627	184500	2875531010	18670	18670	18670	18670	0
130	20230627	184400	2875531010	18670	18670	18670	18670	0
131	20230627	184300	2875531010	18670	18670	18670	18670	0
132	20230627	184200	2875531010	18670	18670	18670	18670	0
133	20230627	184100	2875531010	18670	18670	18670	18670	0
134	20230627	184000	2875531010	18670	18670	18670	18670	0
135	20230627	183900	2875531010	18670	18670	18670	18670	0
136	20230627	183800	2875531010	18670	18670	18670	18670	0
137	20230627	183700	2875531010	18670	18670	18670	18670	0
138	20230627	183600	2875531010	18670	18670	18670	18670	0
139	20230627	183500	2875531010	18670	18670	18670	18670	0
140	20230627	183400	2875531010	18670	18670	18670	18670	0
141	20230627	183300	2875531010	18670	18670	18670	18670	0
142	20230627	183200	2875531010	18670	18670	18670	18670	0
143	20230627	183100	2875531010	18670	18670	18670	18670	0
144	20230627	183000	2875531010	18670	18670	18670	18670	0
145	20230627	182900	2875531010	18670	18670	18670	18670	0
146	20230627	182800	2875531010	18670	18670	18670	18670	0
147	20230627	182700	2875531010	18670	18670	18670	18670	0
148	20230627	182600	2875531010	18670	18670	18670	18670	0
149	20230627	182500	2875531010	18670	18670	18670	18670	0
150	20230627	182400	2875531010	18670	18670	18670	18670	0
151	20230627	182300	2875531010	18670	18670	18670	18670	0
152	20230627	182200	2875531010	18670	18670	18670	18670	1538
153	20230627	182100	2875531010	18670	18670	18670	18670	0
154	20230627	182000	2875531010	18670	18670	18670	18670	0
155	20230627	181900	2875531010	18670	18670	18670	18670	0
156	20230627	181800	2875531010	18670	18670	18670	18670	0
157	20230627	181700	2875531010	18670	18670	18670	18670	0
158	20230627	181600	2875531010	18670	18670	18670	18670	0
159	20230627	181500	2875531010	18670	18670	18670	18670	0
160	20230627	181400	2875531010	18670	18670	18670	18670	0
161	20230627	181300	2875531010	18670	18670	18670	18670	0
162	20230627	181200	2875531010	18670	18670	18670	18670	0
163	20230627	181100	2875531010	18670	18670	18670	18670	0
164	20230627	181000	2875531010	18670	18670	18670	18670	0
165	20230627	180900	2875531010	18670	18670	18670	18670	0
166	20230627	180800	2875531010	18670	18670	18670	18670	0
167	20230627	180700	2875531010	18670	18670	18670	18670	0
168	20230627	180600	2875531010	18670	18670	18670	18670	0
169	20230627	180500	2875531010	18670	18670	18670	18670	0
170	20230627	180400	2875531010	18670	18670	18670	18670	0
171	20230627	180300	2875531010	18670	18670	18670	18670	0
172	20230627	180200	2875531010	18670	18670	18670	18670	0
173	20230627	180100	2875531010	18670	18670	18670	18670	0
174	20230627	180000	2875531010	18670	18670	18670	18670	0
175	20230627	175900	2875531010	18670	18670	18670	18670	0
176	20230627	175800	2875531010	18670	18670	18670	18670	0
177	20230627	175700	2875531010	18670	18670	18670	18670	0
178	20230627	175600	2875531010	18670	18670	18670	18670	0
179	20230627	175500	2875531010	18670	18670	18670	18670	0
180	20230627	175400	2875531010	18670	18670	18670	18670	0
181	20230627	175300	2875531010	18670	18670	18670	18670	0
182	20230627	175200	2875531010	18670	18670	18670	18670	1538
183	20230627	175100	2875531010	18670	18670	18670	18670	0
184	20230627	175000	2875531010	18670	18670	18670	18670	0
185	20230627	174900	2875531010	18670	18670	18670	18670	0
186	20230627	174800	2875531010	18670	18670	18670	18670	0
187	20230627	174700	2875531010	18670	18670	18670	18670	0
188	20230627	174600	2875531010	18670	18670	18670	18670	0
189	20230627	174500	2875531010	18670	18670	18670	18670	0
190	20230627	174400	2875531010	18670	18670	18670	18670	0
191	20230627	174300	2875531010	18670	18670	18670	18670	0
192	20230627	174200	2875531010	18670	18670	18670	18670	0
193	20230627	174100	2875531010	18670	18670	18670	18670	0
194	20230627	174000	2875531010	18670	18670	18670	18670	0
195	20230627	173900	2875531010	18670	18670	18670	18670	0
196	20230627	173800	2875531010	18670	18670	18670	18670	0
197	20230627	173700	2875531010	18670	18670	18670	18670	0
198	20230627	173600	2875531010	18670	18670	18670	18670	0
199	20230627	173500	2875531010	18670	18670	18670	18670	0
200	20230627	173400	2875531010	18670	18670	18670	18670	0
201	20230627	173300	2875531010	18670	18670	18670	18670	0
202	20230627	173200	2875531010	18670	18670	18670	18670	0
203	20230627	173100	2875531010	18670	18670	18670	18670	0
204	20230627	173000	2875531010	18670	18670	18670	18670	0
205	20230627	172900	2875531010	18670	18670	18670	18670	0
206	20230627	172800	2875531010	18670	18670	18670	18670	0
207	20230627	172700	2875531010	18670	18670	18670	18670	0
208	20230627	172600	2875531010	18670	18670	18670	18670	0
209	20230627	172500	2875531010	18670	18670	18670	18670	0
210	20230627	172400	2875531010	18670	18670	18670	18670	0
211	20230627	172300	2875531010	18670	18670	18670	18670	0
212	20230627	172200	2875531010	18670	18670	18670	18670	1538
213	20230627	172100	2875531010	18670	18670	18670	18670	0
214	20230627	172000	2875531010	18670	18670	18670	18670	0
215	20230627	171900	2875531010	18670	18670	18670	18670	0
216	20230627	171800	2875531010	18670	18670	18670	18670	0
217	20230627	171700	2875531010	18670	18670	18670	18670	0
218	20230627	171600	2875531010	18670	18670	18670	18670	0
219	20230627	171500	2875531010	18670	18670	18670	18670	0
220	20230627	171400	2875531010	18670	18670	18670	18670	0
221	20230627	171300	2875531010	18670	18670	18670	18670	0
222	20230627	171200	2875531010	18670	18670	18670	18670	0
223	20230627	171100	2875531010	18670	18670	18670	18670	0
224	20230627	171000	2875531010	18670	18670	18670	18670	0
225	20230627	170900	2875531010	18670	18670	18670	18670	0
226	20230627	170800	2875531010	18670	18670	18670	18670	0
227	20230627	170700	2875531010	18670	18670	18670	18670	0
228	20230627	170600	2875531010	18670	18670	18670	18670	0
229	20230627	170500	2875531010	18670	18670	18670	18670	0
230	20230627	170400	2875531010	18670	18670	18670	18670	0
231	20230627	170300	2875531010	18670	18670	18670	18670	0
232	20230627	170200	2875531010	18670	18670	18670	18670	0
233	20230627	170100	2875531010	18670	18670	18670	18670	0
234	20230627	170000	2875531010	18670	18670	18670	18670	0
235	20230627	165900	2875531010	18670	18670	18670	18670	0
236	20230627	165800	2875531010	18670	18670	18670	18670	0
237	20230627	165700	2875531010	18670	18670	18670	18670	0
238	20230627	165600	2875531010	18670	18670	18670	18670	0
239	20230627	165500	2875531010	18670	18670	18670	18670	0
240	20230627	165400	2875531010	18670	18670	18670	18670	0
241	20230627	165300	2875531010	18670	18670	18670	18670	0
242	20230627	165200	2875531010	18670	18670	18670	18670	1538
243	20230627	165100	2875531010	18670	18670	18670	18670	0
244	20230627	165000	2875531010	18670	18670	18670	18670	0
245	20230627	164900	2875531010	18670	18670	18670	18670	0
246	20230627	164800	2875531010	18670	18670	18670	18670	0
247	20230627	164700	2875531010	18670	18670	18670	18670	0
248	20230627	164600	2875531010	18670	18670	18670	18670	0
249	20230627	164500	2875531010	18670	18670	18670	18670	0
250	20230627	164400	2875531010	18670	18670	18670	18670	0
251	20230627	164300	2875531010	18670	18670	18670	18670	0
252	20230627	164200	2875531010	18670	18670	18670	18670	0
253	20230627	164100	2875531010	18670	18670	18670	18670	0
254	20230627	164000	2875531010	18670	18670	18670	18670	0
255	20230627	163900	2875531010	18670	18670	18670	18670	0
256	20230627	163800	2875531010	18670	18670	18670	18670	0
257	20230627	163700	2875531010	18670	18670	18670	18670	0
258	20230627	163600	2875531010	18670	18670	18670	18670	0
259	20230627	163500	2875531010	18670	18670	18670	18670	0
260	20230627	163400	2875531010	18670	18670	18670	18670	0
261	20230627	163300	2875531010	18670	18670	18670	18670	0
262	20230627	163200	2875531010	18670	18670	18670	18670	0
263	20230627	163100	2875531010	18670	18670	18670	18670	0
264	20230627	163000	2875531010	18670	18670	18670	18670	0
265	20230627	162900	2875531010	18670	18670	18670	18670	0
266	20230627	162800	2875531010	18670	18670	18670	18670	0
267	20230627	162700	2875531010	18670	18670	18670	18670	0
268	20230627	162600	2875531010	18670	18670	18670	18670	0
269	20230627	162500	2875531010	18670	18670	18670	18670	0
270	20230627	162400	2875531010	18670	18670	18670	18670	0
271	20230627	162300	2875531010	18670	18670	18670	18670	0
272	20230627	162200	2875531010	18670	18670	18670	18670	1538
273	20230627	162100	2875531010	18670	18670	18670	18670	0
274	20230627	162000	2875531010	18670	18670	18670	18670	0
275	20230627	161900	2875531010	18670	18670	18670	18670	0
276	20230627	161800	2875531010	18670	18670	18670	18670	0
277	20230627	161700	2875531010	18670	18670	18670	18670	0
278	20230627	161600	2875531010	18670	18670	18670	18670	0
279	20230627	161500	2875531010	18670	18670	18670	18670	0
280	20230627	161400	2875531010	18670	18670	18670	18670	0
281	20230627	161300	2875531010	18670	18670	18670	18670	0
282	20230627	161200	2875531010	18670	18670	18670	18670	0
283	20230627	161100	2875531010	18670	18670	18670	18670	0
284	20230627	161000	2875531010	18670	18670	18670	18670	0
285	20230627	160900	2875531010	18670	18670	18670	18670	0
286	20230627	160800	2875531010	18670	18670	18670	18670	0
287	20230627	160700	2875531010	18670	18670	18670	18670	0
288	20230627	160600	2875531010	18670	18670	18670	18670	0
289	20230627	160500	2875531010	18670	18670	18670	18670	0
290	20230627	160400	2875531010	18670	18670	18670	18670	0
291	20230627	160300	2875531010	18670	18670	18670	18670	0
292	20230627	160200	2875531010	18670	18670	18670	18670	0
293	20230627	160100	2875531010	18670	18670	18670	18670	0
294	20230627	160000	2875531010	18670	18670	18670	18670	0
295	20230627	155900	2875531010	18670	18670	18670	18670	0
296	20230627	155800	2875531010	18670	18670	18670	18670	0
297	20230627	155700	2875531010	18670	18670	18670	18670	0
298	20230627	155600	2875531010	18670	18670	18670	18670	0
299	20230627	155500	2875531010	18670	18670	18670	18670	0
300	20230627	155400	2875531010	18670	18670	18670	18670	0
301	20230627	155300	2875531010	18670	18670	18670	18670	0
302	20230627	155200	2875531010	18670	18670	18670	18670	1538
303	20230627	155100	2875531010	18670	18670	18670	18670	0
304	20230627	155000	2875531010	18670	18670	18670	18670	0
305	20230627	154900	2875531010	18670	18670	18670	18670	0
306	20230627	154800	2875531010	18670	18670	18670	18670	0
307	20230627	154700	2875531010	18670	18670	18670	18670	0
308	20230627	154600	2875531010	18670	18670	18670	18670	0
309	20230627	154500	2875531010	18670	18670	18670	18670	0
310	20230627	154400	2875531010	18670	18670	18670	18670	0
311	20230627	154300	2875531010	18670	18670	18670	18670	0
312	20230627	154200	2875531010	18670	18670	18670	18670	0
313	20230627	154100	2875531010	18670	18670	18670	18670	0
314	20230627	154000	2875531010	18670	18670	18670	18670	0
315	20230627	153900	2875531010	18670	18670	18670	18670	0
316	20230627	153800	2875531010	18670	18670	18670	18670	0
317	20230627	153700	2875531010	18670	18670	18670	18670	0
318	20230627	153600	2875531010	18670	18670	18670	18670	0
319	20230627	153500	2875531010	18670	18670	18670	18670	0
320	20230627	153400	2875531010	18670	18670	18670	18670	0
321	20230627	153300	2875531010	18670	18670	18670	18670	0
322	20230627	153200	2875531010	18670	18670	18670	18670	0
323	20230627	153100	2875531010	18670	18670	18670	18670	0
324	20230627	153000	2875531010	18670	18670	18670	18670	1538
325	20230627	152900	2846816550	18690	18690	18690	18690	0
326	20230627	152800	2846816550	18690	18690	18690	18690	0
327	20230627	152700	2846816550	18690	18690	18690	18690	0
328	20230627	152600	2846816550	18690	18690	18690	18690	0
329	20230627	152500	2846816550	18690	18690	18690	18690	0
330	20230627	152400	2846816550	18690	18690	18690	18690	0
331	20230627	152300	2846816550	18690	18690	18690	18690	0
332	20230627	152200	2846816550	18690	18690	18690	18690	0
333	20230627	152100	2846816550	18690	18690	18690	18690	0
334	20230627	152000	2846816550	18690	18690	18690	18690	0
335	20230627	151900	2846816550	18690	18700	18700	18680	250
336	20230627	151800	2842146210	18700	18700	18700	18700	282
337	20230627	151700	2836872810	18700	18680	18700	18680	16
338	20230627	151600	2836573730	18680	18690	18700	18680	860
339	20230627	151500	2820491870	18700	18690	18700	18690	974
340	20230627	151400	2802279000	18690	18690	18690	18690	8
341	20230627	151300	2802129480	18690	18690	18690	18680	84
342	20230627	151200	2800560330	18690	18660	18700	18660	501
343	20230627	151100	2791195530	18660	18660	18660	18630	1162
344	20230627	151000	2769520710	18660	18660	18660	18660	60
345	20230627	150900	2768401110	18660	18660	18660	18660	101
346	20230627	150800	2766516450	18660	18670	18670	18660	239
347	20230627	150700	2762055310	18700	18690	18700	18660	396
348	20230627	150600	2754653190	18650	18620	18650	18620	1237
349	20230627	150500	2731589990	18610	18610	18610	18610	0
350	20230627	150400	2731589990	18610	18610	18610	18610	0
351	20230627	150300	2731589990	18610	18630	18630	18610	800
352	20230627	150200	2716701910	18600	18600	18600	18600	1
353	20230627	150100	2716683310	18600	18600	18600	18600	50
354	20230627	150000	2715753310	18590	18650	18650	18590	26
355	20230627	145900	2715269910	18650	18670	18670	18590	139
356	20230627	145800	2712683200	18690	18690	18690	18690	0
357	20230627	145700	2712683200	18690	18590	18690	18590	589
358	20230627	145600	2701687040	18580	18580	18580	18580	38
359	20230627	145500	2700981000	18580	18590	18600	18580	1341
360	20230627	145400	2676053590	18590	18600	18600	18580	1296
361	20230627	145300	2651952110	18600	18590	18600	18570	3041
362	20230627	145200	2595454470	18600	18600	18600	18600	849
363	20230627	145100	2579663070	18600	18640	18640	18600	561
364	20230627	145000	2569222440	18630	18630	18630	18630	0
365	20230627	144900	2569222440	18630	18630	18630	18630	50
366	20230627	144800	2568290940	18630	18630	18630	18630	5
367	20230627	144700	2568197790	18700	18700	18700	18700	0
368	20230627	144600	2568197790	18700	18700	18700	18700	10
369	20230627	144500	2568010790	18600	18620	18700	18600	616
370	20230627	144400	2556551560	18600	18600	18600	18600	437
371	20230627	144300	2548423360	18600	18600	18600	18590	695
372	20230627	144200	2535497160	18600	18620	18620	18600	2222
373	20230627	144100	2494151840	18620	18670	18670	18620	1161
374	20230627	144000	2472521830	18710	18700	18710	18650	2876
375	20230627	143900	2418857660	18700	18700	18700	18700	17
376	20230627	143800	2418539760	18700	18700	18700	18700	55
377	20230627	143700	2417511260	18700	18700	18700	18700	30
378	20230627	143600	2416950260	18710	18710	18710	18700	140
379	20230627	143500	2414331060	18710	18710	18710	18710	101
380	20230627	143400	2412441350	18710	18710	18710	18710	6
381	20230627	143300	2412329090	18710	18710	18710	18710	50
382	20230627	143200	2411393590	18660	18680	18710	18660	701
383	20230627	143100	2398291400	18680	18680	18680	18680	0
384	20230627	143000	2398291400	18680	18680	18680	18680	21
385	20230627	142900	2397899120	18680	18680	18680	18680	0
386	20230627	142800	2397899120	18680	18680	18680	18680	50
387	20230627	142700	2396965120	18680	18680	18680	18680	4
388	20230627	142600	2396890400	18680	18680	18680	18680	20
389	20230627	142500	2396516800	18680	18680	18680	18680	230
390	20230627	142400	2392220400	18680	18680	18680	18680	330
391	20230627	142300	2386056000	18670	18680	18680	18670	109
392	20230627	142200	2384020660	18680	18680	18680	18680	9
393	20230627	142100	2383852540	18680	18680	18680	18680	21
394	20230627	142000	2383460260	18680	18680	18680	18680	978
395	20230627	141900	2365191220	18680	18690	18690	18680	200
396	20230627	141800	2361454650	18690	18690	18690	18690	0
397	20230627	141700	2361454650	18690	18690	18690	18680	110
398	20230627	141600	2359398850	18690	18700	18700	18690	205
399	20230627	141500	2355566400	18710	18710	18710	18710	1
400	20230627	141400	2355547690	18680	18710	18710	18680	733
401	20230627	141300	2341850420	18710	18710	18710	18710	1
402	20230627	141200	2341831710	18750	18740	18750	18740	8
403	20230627	141100	2341681730	18690	18730	18730	18690	10
404	20230627	141000	2341494630	18750	18750	18750	18750	0
405	20230627	140900	2341494630	18750	18750	18750	18750	0
406	20230627	140800	2341494630	18750	18750	18750	18750	373
407	20230627	140700	2334500880	18720	18750	18750	18680	642
408	20230627	140600	2322491660	18750	18740	18750	18740	757
409	20230627	140500	2308301340	18710	18710	18710	18710	10
410	20230627	140400	2308114240	18710	18740	18740	18710	90
411	20230627	140300	2306429260	18740	18740	18740	18730	4
412	20230627	140200	2306354320	18750	18780	18780	18750	5
413	20230627	140100	2306260480	18780	18750	18780	18750	201
414	20230627	140000	2302485760	18720	18720	18720	18720	2
415	20230627	135900	2302448320	18720	18720	18720	18720	1
416	20230627	135800	2302429600	18750	18750	18750	18750	0
417	20230627	135700	2302429600	18750	18750	18750	18750	6
418	20230627	135600	2302317100	18780	18780	18780	18780	92
419	20230627	135500	2300589340	18780	18780	18780	18780	110
420	20230627	135400	2298523540	18780	18770	18780	18770	2
421	20230627	135300	2298485990	18780	18660	18780	18660	634
422	20230627	135200	2286615110	18670	18660	18670	18660	77
423	20230627	135100	2285178270	18650	18650	18650	18650	0
424	20230627	135000	2285178270	18650	18670	18670	18650	553
425	20230627	134900	2274862060	18670	18680	18680	18670	419
426	20230627	134800	2267037580	18680	18680	18680	18680	1
427	20230627	134700	2267018900	18680	18680	18680	18680	54
428	20230627	134600	2266010180	18670	18670	18690	18670	172
429	20230627	134500	2262797520	18670	18690	18690	18670	445
430	20230627	134400	2254485850	18670	18710	18710	18670	1542
431	20230627	134300	2225668000	18710	18720	18720	18710	50
432	20230627	134200	2224732040	18720	18720	18720	18720	5
433	20230627	134100	2224638440	18710	18710	18710	18710	0
434	20230627	134000	2224638440	18710	18710	18710	18710	55
435	20230627	133900	2223609390	18710	18710	18710	18710	0
436	20230627	133800	2223609390	18710	18710	18710	18710	0
437	20230627	133700	2223609390	18710	18710	18710	18710	0
438	20230627	133600	2223609390	18710	18710	18710	18710	32
439	20230627	133500	2223010670	18740	18740	18740	18740	0
440	20230627	133400	2223010670	18740	18740	18740	18740	536
441	20230627	133300	2212966030	18740	18710	18740	18700	220
442	20230627	133200	2208847180	18740	18740	18740	18740	6
443	20230627	133100	2208734740	18700	18700	18700	18700	52
444	20230627	133000	2207762340	18700	18690	18700	18690	80
445	20230627	132900	2206266900	18690	18700	18700	18690	110
446	20230627	132800	2204210900	18690	18700	18700	18690	29
447	20230627	132700	2203668780	18690	18700	18700	18690	1396
448	20230627	132600	2177566860	18700	18730	18730	18700	1227
449	20230627	132500	2154603610	18740	18740	18740	18740	6
450	20230627	132400	2154491170	18730	18730	18730	18730	0
451	20230627	132300	2154491170	18730	18730	18730	18730	6
452	20230627	132200	2154378790	18740	18740	18740	18730	330
453	20230627	132100	2148195690	18740	18730	18740	18730	89
454	20230627	132000	2146528000	18740	18740	18740	18740	11
455	20230627	131900	2146321860	18740	18740	18740	18740	0
456	20230627	131800	2146321860	18740	18740	18740	18740	0
457	20230627	131700	2146321860	18740	18740	18740	18740	10
458	20230627	131600	2146134460	18740	18740	18740	18740	1
459	20230627	131500	2146115720	18720	18720	18720	18720	13
460	20230627	131400	2145872360	18720	18720	18720	18720	5
461	20230627	131300	2145778760	18710	18710	18710	18710	8
462	20230627	131200	2145629080	18720	18740	18740	18720	148
463	20230627	131100	2142857760	18740	18790	18790	18740	1065
464	20230627	131000	2122887860	18790	18790	18790	18790	35
465	20230627	130900	2122230210	18790	18790	18790	18790	10
466	20230627	130800	2122042310	18790	18790	18790	18790	2
467	20230627	130700	2122004730	18770	18770	18770	18770	0
468	20230627	130600	2122004730	18770	18780	18780	18770	11
469	20230627	130500	2121798170	18780	18780	18780	18780	0
470	20230627	130400	2121798170	18780	18800	18800	18780	570
471	20230627	130300	2111087580	18800	18800	18800	18800	45
472	20230627	130200	2110241580	18800	18810	18810	18800	189
473	20230627	130100	2106687490	18800	18800	18800	18800	0
474	20230627	130000	2106687490	18800	18800	18800	18800	23
475	20230627	125900	2106255090	18830	18830	18830	18830	2
476	20230627	125800	2106217430	18850	18850	18850	18850	0
477	20230627	125700	2106217430	18850	18850	18850	18850	6
478	20230627	125600	2106104330	18790	18790	18790	18790	0
479	20230627	125500	2106104330	18790	18790	18790	18790	46
480	20230627	125400	2105239990	18790	18790	18790	18790	40
481	20230627	125300	2104488390	18790	18790	18790	18790	60
482	20230627	125200	2103360990	18790	18790	18790	18790	7
483	20230627	125100	2103229460	18780	18770	18780	18770	147
484	20230627	125000	2100468820	18780	18770	18780	18770	32
485	20230627	124900	2099868060	18770	18770	18770	18760	122
486	20230627	124800	2097579320	18770	18770	18770	18770	11
487	20230627	124700	2097372850	18770	18770	18770	18770	6
488	20230627	124600	2097260230	18770	18770	18770	18770	20
489	20230627	124500	2096884830	18760	18760	18760	18760	35
490	20230627	124400	2096228230	18750	18760	18760	18750	200
491	20230627	124300	2092476940	18770	18770	18770	18770	46
492	20230627	124200	2091613520	18770	18770	18770	18770	10
493	20230627	124100	2091425820	18770	18770	18770	18770	63
494	20230627	124000	2090243310	18770	18780	18780	18770	122
495	20230627	123900	2087953270	18780	18780	18780	18780	84
496	20230627	123800	2086375750	18780	18780	18780	18780	102
497	20230627	123700	2084460190	18780	18780	18780	18780	40
498	20230627	123600	2083708990	18780	18810	18810	18780	190
499	20230627	123500	2080140710	18800	18800	18800	18800	10
500	20230627	123400	2079952710	18800	18800	18800	18800	164
501	20230627	123300	2076869510	18800	18800	18800	18800	0
502	20230627	123200	2076869510	18800	18790	18800	18790	3
503	20230627	123100	2076813120	18790	18790	18790	18790	3
504	20230627	123000	2076756750	18780	18780	18780	18780	79
505	20230627	122900	2075273130	18790	18790	18790	18790	15
506	20230627	122800	2074991280	18790	18820	18820	18790	322
507	20230627	122700	2068934660	18820	18820	18820	18820	35
508	20230627	122600	2068275960	18830	18850	18850	18830	4
509	20230627	122500	2068200620	18870	18820	18880	18820	36
510	20230627	122400	2067522110	18880	18870	18880	18870	40
511	20230627	122300	2066767300	18870	18870	18870	18870	0
512	20230627	122200	2066767300	18870	18870	18870	18870	0
513	20230627	122100	2066767300	18870	18870	18870	18870	0
514	20230627	122000	2066767300	18870	18870	18870	18870	2
515	20230627	121900	2066729560	18810	18800	18810	18800	22
516	20230627	121800	2066315860	18810	18810	18810	18810	3
517	20230627	121700	2066259430	18800	18830	18830	18800	460
518	20230627	121600	2057609280	18840	18830	18840	18830	40
519	20230627	121500	2056855840	18830	18830	18830	18830	0
520	20230627	121400	2056855840	18830	18830	18830	18830	0
521	20230627	121300	2056855840	18830	18820	18830	18820	6
522	20230627	121200	2056742870	18830	18830	18830	18830	1
523	20230627	121100	2056724040	18840	18840	18840	18840	15
524	20230627	121000	2056441440	18850	18850	18850	18850	0
525	20230627	120900	2056441440	18850	18850	18850	18850	0
526	20230627	120800	2056441440	18850	18850	18850	18850	10
527	20230627	120700	2056252940	18810	18820	18820	18810	770
528	20230627	120600	2041768950	18820	18820	18820	18820	0
529	20230627	120500	2041768950	18820	18820	18820	18820	50
530	20230627	120400	2040827950	18810	18810	18810	18810	0
531	20230627	120300	2040827950	18810	18810	18810	18810	0
532	20230627	120200	2040827950	18810	18810	18810	18810	0
533	20230627	120100	2040827950	18810	18810	18810	18810	0
534	20230627	120000	2040827950	18810	18810	18810	18810	5
535	20230627	115900	2040733900	18860	18860	18860	18860	9
536	20230627	115800	2040564160	18860	18860	18860	18860	10
537	20230627	115700	2040375560	18860	18830	18880	18760	606
538	20230627	115600	2028988890	18890	18840	18890	18840	1154
539	20230627	115500	2007213400	18840	18840	18850	18840	159
540	20230627	115400	2004216540	18850	18850	18850	18850	2
541	20230627	115300	2004178840	18840	18840	18840	18840	0
542	20230627	115200	2004178840	18840	18840	18840	18840	4
543	20230627	115100	2004103480	18840	18840	18840	18840	39
544	20230627	115000	2003368720	18830	18840	18840	18830	15
545	20230627	114900	2003086130	18840	18840	18840	18840	0
546	20230627	114800	2003086130	18840	18840	18840	18840	18
547	20230627	114700	2002747010	18840	18840	18840	18840	15
548	20230627	114600	2002464410	18840	18840	18840	18840	2
549	20230627	114500	2002426730	18840	18840	18840	18840	0
550	20230627	114400	2002426730	18840	18840	18840	18840	75
551	20230627	114300	2001013730	18840	18840	18840	18840	55
552	20230627	114200	1999977530	18850	18850	18850	18850	200
553	20230627	114100	1996207530	18800	18830	18840	18800	543
554	20230627	114000	1985978540	18840	18840	18840	18840	0
555	20230627	113900	1985978540	18840	18840	18840	18840	6
556	20230627	113800	1985865500	18800	18820	18820	18800	120
557	20230627	113700	1983607300	18820	18830	18830	18820	226
558	20230627	113600	1979353720	18830	18830	18830	18830	200
559	20230627	113500	1975587720	18840	18800	18850	18800	105
560	20230627	113400	1973609520	18850	18830	18850	18830	30
561	20230627	113300	1973044040	18770	18770	18770	18770	0
562	20230627	113200	1973044040	18770	18770	18770	18770	5
563	20230627	113100	1972950190	18850	18850	18850	18850	0
564	20230627	113000	1972950190	18850	18830	18850	18830	164
565	20230627	112900	1969860970	18770	18770	18770	18770	39
566	20230627	112800	1969128940	18770	18770	18770	18770	0
567	20230627	112700	1969128940	18770	18770	18770	18770	8
568	20230627	112600	1968978780	18770	18770	18770	18770	42
569	20230627	112500	1968190440	18770	18780	18780	18770	54
570	20230627	112400	1967176480	18790	18790	18790	18790	0
571	20230627	112300	1967176480	18790	18790	18790	18790	2
572	20230627	112200	1967138900	18790	18790	18790	18790	60
573	20230627	112100	1966011500	18790	18790	18790	18790	0
574	20230627	112000	1966011500	18790	18790	18790	18790	11
575	20230627	111900	1965804810	18790	18840	18840	18790	208
576	20230627	111800	1961894370	18850	18850	18850	18850	0
577	20230627	111700	1961894370	18850	18850	18850	18850	0
578	20230627	111600	1961894370	18850	18850	18850	18850	9
579	20230627	111500	1961724720	18850	18850	18850	18850	9
580	20230627	111400	1961555070	18870	18800	18870	18780	438
581	20230627	111300	1953323610	18800	18870	18870	18800	305
582	20230627	111200	1947585480	18870	18860	18870	18860	221
583	20230627	111100	1943415910	18860	18860	18860	18860	2
584	20230627	111000	1943378190	18870	18870	18870	18870	1
585	20230627	110900	1943359320	18870	18870	18870	18870	2
586	20230627	110800	1943321580	18820	18820	18820	18820	0
587	20230627	110700	1943321580	18820	18820	18820	18820	100
588	20230627	110600	1941439580	18840	18840	18840	18840	0
589	20230627	110500	1941439580	18840	18840	18840	18840	0
590	20230627	110400	1941439580	18840	18840	18840	18840	1
591	20230627	110300	1941420740	18810	18810	18810	18810	50
592	20230627	110200	1940480240	18800	18800	18800	18800	0
593	20230627	110100	1940480240	18800	18800	18800	18800	0
594	20230627	110000	1940480240	18800	18800	18880	18800	64
595	20230627	105900	1939272240	18880	18870	18880	18870	20
596	20230627	105800	1938894700	18880	18880	18880	18880	20
597	20230627	105700	1938517100	18800	18800	18800	18800	305
598	20230627	105600	1932783100	18790	18800	18800	18790	209
599	20230627	105500	1928853940	18800	18800	18800	18800	40
600	20230627	105400	1928101940	18790	18800	18800	18790	120
601	20230627	105300	1925846440	18890	18890	18890	18890	9
602	20230627	105200	1925676430	18900	18900	18900	18900	40
603	20230627	105100	1924920430	18900	18800	18900	18790	1002
604	20230627	105000	1906010850	18800	18800	18800	18800	103
605	20230627	104900	1904074450	18780	18770	18780	18770	12
606	20230627	104800	1903849200	18770	18740	18770	18700	254
607	20230627	104700	1899084130	18700	18700	18710	18700	386
608	20230627	104600	1891865430	18700	18700	18700	18700	60
609	20230627	104500	1890743430	18700	18700	18700	18700	573
610	20230627	104400	1880028330	18700	18740	18740	18700	1110
611	20230627	104300	1859268440	18740	18740	18740	18740	4
612	20230627	104200	1859193480	18750	18720	18750	18720	108
613	20230627	104100	1857171450	18720	18720	18720	18710	235
614	20230627	104000	1852772260	18720	18710	18720	18710	76
615	20230627	103900	1851350270	18720	18730	18730	18720	140
616	20230627	103800	1848728910	18730	18750	18750	18730	105
617	20230627	103700	1846761830	18750	18750	18750	18730	147
618	20230627	103600	1844006060	18750	18750	18750	18750	206
619	20230627	103500	1840143560	18750	18780	18780	18750	770
620	20230627	103400	1825682990	18750	18810	18810	18750	2063
621	20230627	103300	1786916970	18810	18820	18830	18810	221
622	20230627	103200	1782759830	18820	18820	18820	18810	914
623	20230627	103100	1765561740	18820	18820	18820	18820	346
624	20230627	103000	1759050020	18820	18830	18830	18820	28
625	20230627	102900	1758522810	18830	18830	18830	18830	156
626	20230627	102800	1755585330	18830	18830	18830	18830	211
627	20230627	102700	1751612200	18820	18850	18850	18820	215
628	20230627	102600	1747564370	18850	18850	18850	18850	39
629	20230627	102500	1746829220	18830	18830	18830	18830	49
630	20230627	102400	1745906550	18830	18840	18840	18830	306
631	20230627	102300	1740143770	18830	18840	18840	18830	123
632	20230627	102200	1737827450	18840	18840	18840	18840	64
633	20230627	102100	1736621690	18840	18850	18850	18840	1290
634	20230627	102000	1712310750	18870	18870	18870	18850	766
635	20230627	101900	1697870040	18870	18870	18870	18860	155
636	20230627	101800	1694945690	18870	18870	18870	18860	108
637	20230627	101700	1692907780	18870	18860	18870	18860	327
638	20230627	101600	1686740030	18860	18870	18870	18860	204
639	20230627	101500	1682892550	18870	18870	18870	18860	225
640	20230627	101400	1678648310	18870	18870	18870	18860	108
641	20230627	101300	1676610360	18870	18870	18870	18870	2
642	20230627	101200	1676572620	18860	18880	18880	18860	532
643	20230627	101100	1666537600	18860	18860	18860	18860	244
644	20230627	101000	1661935760	18860	18870	18870	18860	431
645	20230627	100900	1653807030	18860	18860	18870	18860	566
646	20230627	100800	1643132160	18860	18860	18860	18850	186
647	20230627	100700	1639626000	18850	18850	18850	18850	0
648	20230627	100600	1639626000	18850	18850	18850	18850	11
649	20230627	100500	1639418650	18850	18860	18860	18850	280
650	20230627	100400	1634140330	18860	18880	18880	18860	409
651	20230627	100300	1626422120	18880	18880	18880	18880	118
652	20230627	100200	1624194280	18880	18900	18900	18880	1091
653	20230627	100100	1603586910	18890	18900	18900	18890	253
654	20230627	100000	1598807700	18890	18910	18910	18890	92
655	20230627	095900	1597069650	18890	18900	18900	18890	543
656	20230627	095800	1586809740	18900	18900	18900	18900	427
657	20230627	095700	1578739440	18900	18900	18900	18900	84
658	20230627	095600	1577151840	18900	18910	18910	18900	26
659	20230627	095500	1576660430	18910	18900	18910	18900	62
660	20230627	095400	1575488430	18900	18910	18910	18900	66
661	20230627	095300	1574240970	18910	18900	18910	18900	54
662	20230627	095200	1573220340	18910	18900	18910	18900	255
663	20230627	095100	1568400830	18910	18910	18910	18900	93
664	20230627	095000	1566643050	18910	18910	18910	18910	111
665	20230627	094900	1564544040	18900	18900	18900	18900	53
666	20230627	094800	1563542340	18900	18890	18900	18890	92
667	20230627	094700	1561803550	18890	18930	18930	18890	3603
668	20230627	094600	1493692620	18930	18950	18950	18930	94
669	20230627	094500	1491911600	18930	18940	18950	18930	370
670	20230627	094400	1484900920	18930	18930	18950	18920	914
671	20230627	094300	1467585540	18930	18930	18930	18930	1
672	20230627	094200	1467566610	18940	18930	18940	18930	121
673	20230627	094100	1465276030	18930	18930	18930	18920	301
674	20230627	094000	1459579090	18940	18920	18940	18920	33
675	20230627	093900	1458954710	18950	18960	18960	18950	214
676	20230627	093800	1454899340	18960	18960	18960	18950	400
677	20230627	093700	1447318590	18950	18980	18980	18950	76
678	20230627	093600	1445877490	18980	19040	19040	18980	1640
679	20230627	093500	1414690840	19040	18970	19040	18970	1844
680	20230627	093400	1379676260	18980	18960	18980	18960	54
681	20230627	093300	1378651800	18980	18980	18980	18900	166
682	20230627	093200	1375508480	19040	19000	19050	18980	1887
683	20230627	093100	1339627570	18980	18930	18980	18930	726
684	20230627	093000	1325858520	18900	18890	18900	18890	1209
685	20230627	092900	1303010620	18890	18880	18890	18880	115
686	20230627	092800	1300839300	18880	18880	18880	18880	51
687	20230627	092700	1299876420	18820	18830	18830	18800	861
688	20230627	092600	1283683140	18820	18820	18820	18810	81
689	20230627	092500	1282159510	18810	18840	18840	18810	933
690	20230627	092400	1264608530	18840	18810	18890	18810	265
691	20230627	092300	1259616880	18800	18900	18900	18800	113
692	20230627	092200	1257489510	18800	18800	18800	18800	1
693	20230627	092100	1257470710	18800	18690	18900	18680	697
694	20230627	092000	1244349900	18650	18710	18800	18650	3264
695	20230627	091900	1183315100	18710	18620	18710	18560	2093
696	20230627	091800	1144340710	18620	18710	18720	18620	3153
697	20230627	091700	1085456060	18710	18750	18760	18700	3455
698	20230627	091600	1020800640	18750	18750	18800	18740	1051
699	20230627	091500	1001084230	18750	18760	18780	18720	3292
700	20230627	091400	939302060	18760	18790	18800	18760	738
701	20230627	091300	925447240	18800	18800	18810	18790	651
702	20230627	091200	913204200	18800	18810	18820	18800	1364
703	20230627	091100	887551960	18810	18880	18890	18810	1774
704	20230627	091000	854156180	18880	18890	18890	18840	1646
705	20230627	090900	823074520	18890	18960	18960	18890	7675
706	20230627	090800	677956540	18950	19070	19080	18950	3708
707	20230627	090700	607503960	19070	19060	19100	19010	1370
708	20230627	090600	581415980	19060	19040	19060	19030	1145
709	20230627	090500	559613180	19040	19030	19100	19030	388
710	20230627	090400	552225450	19020	19000	19020	19000	1600
711	20230627	090300	521803150	19000	19020	19040	19000	3768
712	20230627	090200	450160120	19020	19150	19150	19010	6769
713	20230627	090100	320857920	19140	19150	19170	19110	2104
714	20230627	090000	280554100	19110	19190	19200	19100	14533