KissMeData/011200/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190200	28965848960	18960	18960	18960	18960	57533
3	20230613	190100	28965848960	18960	18960	18960	18960	0
4	20230613	190000	28965848960	18960	18960	18960	18960	0
5	20230613	185900	28965848960	18960	18960	18960	18960	0
6	20230613	185800	28965848960	18960	18960	18960	18960	0
7	20230613	185700	28965848960	18960	18960	18960	18960	0
8	20230613	185600	28965848960	18960	18960	18960	18960	0
9	20230613	185500	28965848960	18960	18960	18960	18960	0
10	20230613	185400	28965848960	18960	18960	18960	18960	0
11	20230613	185300	28965848960	18960	18960	18960	18960	0
12	20230613	185200	28965848960	18960	18960	18960	18960	0
13	20230613	185100	28965848960	18960	18960	18960	18960	0
14	20230613	185000	28965848960	18960	18960	18960	18960	0
15	20230613	184900	28965848960	18960	18960	18960	18960	0
16	20230613	184800	28965848960	18960	18960	18960	18960	0
17	20230613	184700	28965848960	18960	18960	18960	18960	0
18	20230613	184600	28965848960	18960	18960	18960	18960	0
19	20230613	184500	28965848960	18960	18960	18960	18960	0
20	20230613	184400	28965848960	18960	18960	18960	18960	0
21	20230613	184300	28965848960	18960	18960	18960	18960	0
22	20230613	184200	28965848960	18960	18960	18960	18960	0
23	20230613	184100	28965848960	18960	18960	18960	18960	0
24	20230613	184000	28965848960	18960	18960	18960	18960	0
25	20230613	183900	28965848960	18960	18960	18960	18960	0
26	20230613	183800	28965848960	18960	18960	18960	18960	0
27	20230613	183700	28965848960	18960	18960	18960	18960	0
28	20230613	183600	28965848960	18960	18960	18960	18960	0
29	20230613	183500	28965848960	18960	18960	18960	18960	0
30	20230613	183400	28965848960	18960	18960	18960	18960	0
31	20230613	183300	28965848960	18960	18960	18960	18960	0
32	20230613	183200	28965848960	18960	18960	18960	18960	57533
33	20230613	183100	28965848960	18960	18960	18960	18960	0
34	20230613	183000	28965848960	18960	18960	18960	18960	0
35	20230613	182900	28965848960	18960	18960	18960	18960	0
36	20230613	182800	28965848960	18960	18960	18960	18960	0
37	20230613	182700	28965848960	18960	18960	18960	18960	0
38	20230613	182600	28965848960	18960	18960	18960	18960	0
39	20230613	182500	28965848960	18960	18960	18960	18960	0
40	20230613	182400	28965848960	18960	18960	18960	18960	0
41	20230613	182300	28965848960	18960	18960	18960	18960	0
42	20230613	182200	28965848960	18960	18960	18960	18960	0
43	20230613	182100	28965848960	18960	18960	18960	18960	0
44	20230613	182000	28965848960	18960	18960	18960	18960	0
45	20230613	181900	28965848960	18960	18960	18960	18960	0
46	20230613	181800	28965848960	18960	18960	18960	18960	0
47	20230613	181700	28965848960	18960	18960	18960	18960	0
48	20230613	181600	28965848960	18960	18960	18960	18960	0
49	20230613	181500	28965848960	18960	18960	18960	18960	0
50	20230613	181400	28965848960	18960	18960	18960	18960	0
51	20230613	181300	28965848960	18960	18960	18960	18960	0
52	20230613	181200	28965848960	18960	18960	18960	18960	0
53	20230613	181100	28965848960	18960	18960	18960	18960	0
54	20230613	181000	28965848960	18960	18960	18960	18960	0
55	20230613	180900	28965848960	18960	18960	18960	18960	0
56	20230613	180800	28965848960	18960	18960	18960	18960	0
57	20230613	180700	28965848960	18960	18960	18960	18960	0
58	20230613	180600	28965848960	18960	18960	18960	18960	0
59	20230613	180500	28965848960	18960	18960	18960	18960	0
60	20230613	180400	28965848960	18960	18960	18960	18960	0
61	20230613	180300	28965848960	18960	18960	18960	18960	0
62	20230613	180200	28965848960	18960	18960	18960	18960	57533
63	20230613	180100	28965848960	18960	18960	18960	18960	0
64	20230613	180000	28965848960	18960	18960	18960	18960	0
65	20230613	175900	28965848960	18960	18960	18960	18960	0
66	20230613	175800	28965848960	18960	18960	18960	18960	0
67	20230613	175700	28965848960	18960	18960	18960	18960	0
68	20230613	175600	28965848960	18960	18960	18960	18960	0
69	20230613	175500	28965848960	18960	18960	18960	18960	0
70	20230613	175400	28965848960	18960	18960	18960	18960	0
71	20230613	175300	28965848960	18960	18960	18960	18960	0
72	20230613	175200	28965848960	18960	18960	18960	18960	0
73	20230613	175100	28965848960	18960	18960	18960	18960	0
74	20230613	175000	28965848960	18960	18960	18960	18960	0
75	20230613	174900	28965848960	18960	18960	18960	18960	0
76	20230613	174800	28965848960	18960	18960	18960	18960	0
77	20230613	174700	28965848960	18960	18960	18960	18960	0
78	20230613	174600	28965848960	18960	18960	18960	18960	0
79	20230613	174500	28965848960	18960	18960	18960	18960	0
80	20230613	174400	28965848960	18960	18960	18960	18960	0
81	20230613	174300	28965848960	18960	18960	18960	18960	0
82	20230613	174200	28965848960	18960	18960	18960	18960	0
83	20230613	174100	28965848960	18960	18960	18960	18960	0
84	20230613	174000	28965848960	18960	18960	18960	18960	0
85	20230613	173900	28965848960	18960	18960	18960	18960	0
86	20230613	173800	28965848960	18960	18960	18960	18960	0
87	20230613	173700	28965848960	18960	18960	18960	18960	0
88	20230613	173600	28965848960	18960	18960	18960	18960	0
89	20230613	173500	28965848960	18960	18960	18960	18960	0
90	20230613	173400	28965848960	18960	18960	18960	18960	0
91	20230613	173300	28965848960	18960	18960	18960	18960	0
92	20230613	173200	28965848960	18960	18960	18960	18960	57533
93	20230613	173100	28965848960	18960	18960	18960	18960	0
94	20230613	173000	28965848960	18960	18960	18960	18960	0
95	20230613	172900	28965848960	18960	18960	18960	18960	0
96	20230613	172800	28965848960	18960	18960	18960	18960	0
97	20230613	172700	28965848960	18960	18960	18960	18960	0
98	20230613	172600	28965848960	18960	18960	18960	18960	0
99	20230613	172500	28965848960	18960	18960	18960	18960	0
100	20230613	172400	28965848960	18960	18960	18960	18960	0
101	20230613	172300	28965848960	18960	18960	18960	18960	0
102	20230613	172200	28965848960	18960	18960	18960	18960	0
103	20230613	172100	28965848960	18960	18960	18960	18960	0
104	20230613	172000	28965848960	18960	18960	18960	18960	0
105	20230613	171900	28965848960	18960	18960	18960	18960	0
106	20230613	171800	28965848960	18960	18960	18960	18960	0
107	20230613	171700	28965848960	18960	18960	18960	18960	0
108	20230613	171600	28965848960	18960	18960	18960	18960	0
109	20230613	171500	28965848960	18960	18960	18960	18960	0
110	20230613	171400	28965848960	18960	18960	18960	18960	0
111	20230613	171300	28965848960	18960	18960	18960	18960	0
112	20230613	171200	28965848960	18960	18960	18960	18960	0
113	20230613	171100	28965848960	18960	18960	18960	18960	0
114	20230613	171000	28965848960	18960	18960	18960	18960	0
115	20230613	170900	28965848960	18960	18960	18960	18960	0
116	20230613	170800	28965848960	18960	18960	18960	18960	0
117	20230613	170700	28965848960	18960	18960	18960	18960	0
118	20230613	170600	28965848960	18960	18960	18960	18960	0
119	20230613	170500	28965848960	18960	18960	18960	18960	0
120	20230613	170400	28965848960	18960	18960	18960	18960	0
121	20230613	170300	28965848960	18960	18960	18960	18960	0
122	20230613	170200	28965848960	18960	18960	18960	18960	57533
123	20230613	170100	28965848960	18960	18960	18960	18960	0
124	20230613	170000	28965848960	18960	18960	18960	18960	0
125	20230613	165900	28965848960	18960	18960	18960	18960	0
126	20230613	165800	28965848960	18960	18960	18960	18960	0
127	20230613	165700	28965848960	18960	18960	18960	18960	0
128	20230613	165600	28965848960	18960	18960	18960	18960	0
129	20230613	165500	28965848960	18960	18960	18960	18960	0
130	20230613	165400	28965848960	18960	18960	18960	18960	0
131	20230613	165300	28965848960	18960	18960	18960	18960	0
132	20230613	165200	28965848960	18960	18960	18960	18960	0
133	20230613	165100	28965848960	18960	18960	18960	18960	0
134	20230613	165000	28965848960	18960	18960	18960	18960	0
135	20230613	164900	28965848960	18960	18960	18960	18960	0
136	20230613	164800	28965848960	18960	18960	18960	18960	0
137	20230613	164700	28965848960	18960	18960	18960	18960	0
138	20230613	164600	28965848960	18960	18960	18960	18960	0
139	20230613	164500	28965848960	18960	18960	18960	18960	0
140	20230613	164400	28965848960	18960	18960	18960	18960	0
141	20230613	164300	28965848960	18960	18960	18960	18960	0
142	20230613	164200	28965848960	18960	18960	18960	18960	0
143	20230613	164100	28965848960	18960	18960	18960	18960	0
144	20230613	164000	28965848960	18960	18960	18960	18960	0
145	20230613	163900	28965848960	18960	18960	18960	18960	0
146	20230613	163800	28965848960	18960	18960	18960	18960	0
147	20230613	163700	28965848960	18960	18960	18960	18960	0
148	20230613	163600	28965848960	18960	18960	18960	18960	0
149	20230613	163500	28965848960	18960	18960	18960	18960	0
150	20230613	163400	28965848960	18960	18960	18960	18960	0
151	20230613	163300	28965848960	18960	18960	18960	18960	0
152	20230613	163200	28965848960	18960	18960	18960	18960	57533
153	20230613	163100	28965848960	18960	18960	18960	18960	0
154	20230613	163000	28965848960	18960	18960	18960	18960	0
155	20230613	162900	28965848960	18960	18960	18960	18960	0
156	20230613	162800	28965848960	18960	18960	18960	18960	0
157	20230613	162700	28965848960	18960	18960	18960	18960	0
158	20230613	162600	28965848960	18960	18960	18960	18960	0
159	20230613	162500	28965848960	18960	18960	18960	18960	0
160	20230613	162400	28965848960	18960	18960	18960	18960	0
161	20230613	162300	28965848960	18960	18960	18960	18960	0
162	20230613	162200	28965848960	18960	18960	18960	18960	0
163	20230613	162100	28965848960	18960	18960	18960	18960	0
164	20230613	162000	28965848960	18960	18960	18960	18960	0
165	20230613	161900	28965848960	18960	18960	18960	18960	0
166	20230613	161800	28965848960	18960	18960	18960	18960	0
167	20230613	161700	28965848960	18960	18960	18960	18960	0
168	20230613	161600	28965848960	18960	18960	18960	18960	0
169	20230613	161500	28965848960	18960	18960	18960	18960	0
170	20230613	161400	28965848960	18960	18960	18960	18960	0
171	20230613	161300	28965848960	18960	18960	18960	18960	0
172	20230613	161200	28965848960	18960	18960	18960	18960	0
173	20230613	161100	28965848960	18960	18960	18960	18960	0
174	20230613	161000	28965848960	18960	18960	18960	18960	0
175	20230613	160900	28965848960	18960	18960	18960	18960	0
176	20230613	160800	28965848960	18960	18960	18960	18960	0
177	20230613	160700	28965848960	18960	18960	18960	18960	0
178	20230613	160600	28965848960	18960	18960	18960	18960	0
179	20230613	160500	28965848960	18960	18960	18960	18960	0
180	20230613	160400	28965848960	18960	18960	18960	18960	0
181	20230613	160300	28965848960	18960	18960	18960	18960	0
182	20230613	160200	28965848960	18960	18960	18960	18960	57533
183	20230613	160100	28965848960	18960	18960	18960	18960	0
184	20230613	160000	28965848960	18960	18960	18960	18960	0
185	20230613	155900	28965848960	18960	18960	18960	18960	0
186	20230613	155800	28965848960	18960	18960	18960	18960	0
187	20230613	155700	28965848960	18960	18960	18960	18960	0
188	20230613	155600	28965848960	18960	18960	18960	18960	0
189	20230613	155500	28965848960	18960	18960	18960	18960	0
190	20230613	155400	28965848960	18960	18960	18960	18960	0
191	20230613	155300	28965848960	18960	18960	18960	18960	0
192	20230613	155200	28965848960	18960	18960	18960	18960	0
193	20230613	155100	28965848960	18960	18960	18960	18960	0
194	20230613	155000	28965848960	18960	18960	18960	18960	0
195	20230613	154900	28965848960	18960	18960	18960	18960	0
196	20230613	154800	28965848960	18960	18960	18960	18960	0
197	20230613	154700	28965848960	18960	18960	18960	18960	0
198	20230613	154600	28965848960	18960	18960	18960	18960	0
199	20230613	154500	28965848960	18960	18960	18960	18960	0
200	20230613	154400	28965848960	18960	18960	18960	18960	0
201	20230613	154300	28965848960	18960	18960	18960	18960	0
202	20230613	154200	28965848960	18960	18960	18960	18960	0
203	20230613	154100	28965848960	18960	18960	18960	18960	0
204	20230613	154000	28965848960	18960	18960	18960	18960	0
205	20230613	153900	28965848960	18960	18960	18960	18960	0
206	20230613	153800	28965848960	18960	18960	18960	18960	0
207	20230613	153700	28965848960	18960	18960	18960	18960	0
208	20230613	153600	28965848960	18960	18960	18960	18960	0
209	20230613	153500	28965848960	18960	18960	18960	18960	0
210	20230613	153400	28965848960	18960	18960	18960	18960	0
211	20230613	153300	28965848960	18960	18960	18960	18960	0
212	20230613	153200	28965848960	18960	18960	18960	18960	57533
213	20230613	153100	28965848960	18960	18960	18960	18960	0
214	20230613	153000	28965848960	18960	18960	18960	18960	57533
215	20230613	152900	27875023280	18920	18920	18920	18920	0
216	20230613	152800	27875023280	18920	18920	18920	18920	0
217	20230613	152700	27875023280	18920	18920	18920	18920	0
218	20230613	152600	27875023280	18920	18920	18920	18920	0
219	20230613	152500	27875023280	18920	18920	18920	18920	0
220	20230613	152400	27875023280	18920	18920	18920	18920	0
221	20230613	152300	27875023280	18920	18920	18920	18920	0
222	20230613	152200	27875023280	18920	18920	18920	18920	0
223	20230613	152100	27875023280	18920	18920	18920	18920	0
224	20230613	152000	27875023280	18920	18920	18920	18920	0
225	20230613	151900	27875023280	18920	18920	18940	18910	1953
226	20230613	151800	27838073830	18920	18910	18930	18910	1402
227	20230613	151700	27811550530	18900	18920	18920	18900	4990
228	20230613	151600	27717194700	18910	18920	18920	18910	2004
229	20230613	151500	27679293990	18910	18900	18920	18900	1518
230	20230613	151400	27650588780	18910	18950	18950	18900	6454
231	20230613	151300	27528535530	18940	18890	18950	18890	31805
232	20230613	151200	26927228640	18900	18900	18900	18890	437
233	20230613	151100	26918971530	18890	18890	18900	18890	2183
234	20230613	151000	26877726760	18890	18890	18900	18890	1336
235	20230613	150900	26852483110	18900	18890	18900	18890	2203
236	20230613	150800	26810866050	18900	18900	18900	18890	809
237	20230613	150700	26795583230	18890	18890	18900	18890	4878
238	20230613	150600	26703435790	18900	18900	18910	18900	12816
239	20230613	150500	26461211060	18910	18900	18910	18900	4267
240	20230613	150400	26380562420	18900	18900	18910	18900	8640
241	20230613	150300	26217261910	18900	18900	18910	18900	863
242	20230613	150200	26200947580	18910	18910	18910	18900	2292
243	20230613	150100	26157616800	18900	18900	18910	18900	2242
244	20230613	150000	26115236580	18900	18900	18910	18900	838
245	20230613	145900	26099397200	18910	18900	18910	18900	1252
246	20230613	145800	26075733310	18900	18910	18910	18900	4189
247	20230613	145700	25996554930	18900	18900	18910	18900	812
248	20230613	145600	25981202520	18910	18920	18920	18900	2132
249	20230613	145500	25940887010	18910	18910	18920	18910	1284
250	20230613	145400	25916606060	18920	18910	18920	18910	2628
251	20230613	145300	25866908140	18910	18910	18920	18910	558
252	20230613	145200	25856355610	18910	18910	18920	18910	365
253	20230613	145100	25849452870	18920	18920	18930	18910	503
254	20230613	145000	25839937620	18920	18910	18930	18900	9345
255	20230613	144900	25663199280	18900	18910	18910	18900	3312
256	20230613	144800	25600570470	18910	18900	18910	18900	3316
257	20230613	144700	25537867350	18910	18910	18910	18900	2789
258	20230613	144600	25485128740	18910	18910	18910	18900	5669
259	20230613	144500	25377929670	18910	18900	18910	18900	1997
260	20230613	144400	25340171280	18900	18900	18910	18900	1659
261	20230613	144300	25308807430	18910	18900	18910	18900	3406
262	20230613	144200	25244431290	18900	18910	18910	18900	2508
263	20230613	144100	25197025040	18910	18930	18930	18900	10555
264	20230613	144000	24997434520	18920	18950	18960	18920	5492
265	20230613	143900	24893376230	18950	18960	18960	18950	1452
266	20230613	143800	24865858620	18960	18950	18960	18950	204
267	20230613	143700	24861991420	18960	18950	18960	18950	1244
268	20230613	143600	24838416060	18960	18950	18960	18950	786
269	20230613	143500	24823520330	18950	18960	18960	18950	2334
270	20230613	143400	24779285130	18960	18950	18960	18950	488
271	20230613	143300	24770037110	18950	18930	18950	18920	1775
272	20230613	143200	24736415470	18940	18900	18940	18900	36627
273	20230613	143100	24043585680	18900	18900	18910	18900	1750
274	20230613	143000	24010499210	18900	18910	18910	18900	6320
275	20230613	142900	23890997290	18910	18920	18920	18910	3514
276	20230613	142800	23824544070	18910	18920	18920	18910	1024
277	20230613	142700	23805178330	18910	18920	18920	18910	1158
278	20230613	142600	23783278600	18920	18910	18920	18910	1267
279	20230613	142500	23759318210	18920	18910	18920	18910	675
280	20230613	142400	23746549960	18920	18920	18930	18910	2580
281	20230613	142300	23697749170	18920	18920	18930	18920	1640
282	20230613	142200	23666717960	18930	18930	18940	18930	1740
283	20230613	142100	23633779270	18930	18930	18940	18930	2835
284	20230613	142000	23580112030	18930	18940	18940	18930	5121
285	20230613	141900	23483169940	18930	18940	18940	18930	1148
286	20230613	141800	23461437520	18930	18930	18940	18930	1834
287	20230613	141700	23426718630	18930	18930	18940	18930	657
288	20230613	141600	23414281170	18930	18930	18940	18930	547
289	20230613	141500	23403925780	18940	18930	18940	18930	794
290	20230613	141400	23388895060	18930	18940	18940	18930	1527
291	20230613	141300	23359988530	18930	18940	18940	18930	1363
292	20230613	141200	23334186130	18940	18930	18940	18930	1800
293	20230613	141100	23300111440	18930	18940	18940	18930	224
294	20230613	141000	23295870480	18930	18930	18940	18930	868
295	20230613	140900	23279438100	18940	18940	18940	18930	96
296	20230613	140800	23277620540	18930	18920	18940	18920	4328
297	20230613	140700	23195726010	18920	18920	18920	18910	1400
298	20230613	140600	23169249760	18920	18920	18920	18910	1487
299	20230613	140500	23141118510	18910	18920	18920	18910	980
300	20230613	140400	23122577640	18920	18930	18930	18920	678
301	20230613	140300	23109748890	18920	18910	18930	18910	9113
302	20230613	140200	22937281370	18920	18920	18930	18920	3667
303	20230613	140100	22867901210	18930	18930	18930	18920	199
304	20230613	140000	22864134660	18920	18930	18930	18920	389
305	20230613	135900	22856774240	18920	18930	18930	18920	527
306	20230613	135800	22846800300	18930	18930	18930	18920	1659
307	20230613	135700	22815410800	18930	18930	18930	18920	488
308	20230613	135600	22806174410	18930	18930	18930	18920	1827
309	20230613	135500	22771591690	18930	18930	18940	18920	2760
310	20230613	135400	22719344870	18930	18930	18940	18930	706
311	20230613	135300	22705979940	18930	18930	18940	18930	1298
312	20230613	135200	22681408170	18930	18940	18940	18930	686
313	20230613	135100	22668416570	18940	18940	18950	18940	665
314	20230613	135000	22655819930	18950	18950	18960	18940	4259
315	20230613	134900	22575115540	18950	18970	18970	18950	1342
316	20230613	134800	22549671900	18970	18970	18970	18960	267
317	20230613	134700	22544608870	18970	18960	18970	18960	1999
318	20230613	134600	22506700470	18950	18950	18960	18940	809
319	20230613	134500	22491368230	18950	18930	18950	18930	1269
320	20230613	134400	22467332060	18930	18920	18930	18910	4334
321	20230613	134300	22385322430	18920	18920	18920	18910	2044
322	20230613	134200	22346650280	18910	18920	18920	18910	3279
323	20230613	134100	22284612530	18920	18920	18920	18910	297
324	20230613	134000	22278995820	18910	18920	18920	18910	2530
325	20230613	133900	22231146690	18920	18920	18920	18910	731
326	20230613	133800	22217321250	18920	18930	18930	18920	3075
327	20230613	133700	22159139150	18920	18930	18940	18920	861
328	20230613	133600	22142842600	18940	18930	18940	18930	1753
329	20230613	133500	22109657680	18930	18930	18940	18930	1554
330	20230613	133400	22080238230	18930	18940	18940	18930	266
331	20230613	133300	22075201040	18940	18940	18940	18930	254
332	20230613	133200	22070390330	18940	18930	18940	18920	900
333	20230613	133100	22053345880	18920	18910	18960	18910	13830
334	20230613	133000	21791647630	18910	18910	18920	18910	339
335	20230613	132900	21785236350	18920	18910	18920	18910	397
336	20230613	132800	21777726980	18910	18910	18920	18910	1154
337	20230613	132700	21755901650	18910	18910	18920	18910	839
338	20230613	132600	21740035070	18920	18920	18920	18910	2111
339	20230613	132500	21700106340	18920	18910	18920	18910	1029
340	20230613	132400	21680646940	18920	18910	18920	18910	1281
341	20230613	132300	21656417680	18920	18920	18920	18910	1179
342	20230613	132200	21634113180	18920	18910	18920	18910	802
343	20230613	132100	21618945500	18920	18930	18930	18920	2824
344	20230613	132000	21565513260	18930	18940	18940	18930	503
345	20230613	131900	21555989820	18950	18950	18950	18940	438
346	20230613	131800	21547693610	18940	18950	18960	18940	2142
347	20230613	131700	21507102400	18950	18950	18960	18950	808
348	20230613	131600	21491789300	18950	18960	18960	18950	292
349	20230613	131500	21486255690	18960	18950	18960	18950	1962
350	20230613	131400	21449071360	18950	18910	18950	18910	13437
351	20230613	131300	21194759090	18910	18920	18920	18910	1741
352	20230613	131200	21161835750	18910	18920	18920	18910	167
353	20230613	131100	21158676870	18910	18920	18920	18910	557
354	20230613	131000	21148142470	18920	18930	18930	18920	3439
355	20230613	130900	21083063650	18930	18920	18930	18920	936
356	20230613	130800	21065353980	18920	18920	18930	18920	475
357	20230613	130700	21056366730	18930	18920	18930	18920	1321
358	20230613	130600	21031369940	18920	18920	18930	18920	1911
359	20230613	130500	20995212710	18930	18930	18930	18920	247
360	20230613	130400	20990537930	18920	18930	18930	18920	1325
361	20230613	130300	20965465740	18930	18920	18930	18920	578
362	20230613	130200	20954525470	18920	18940	18940	18920	2331
363	20230613	130100	20910399670	18940	18940	18940	18930	1204
364	20230613	130000	20887595920	18950	18950	18960	18950	1768
365	20230613	125900	20854091190	18950	18960	18960	18950	1283
366	20230613	125800	20829776750	18950	18960	18970	18950	1154
367	20230613	125700	20807902350	18970	18960	18970	18960	934
368	20230613	125600	20790190660	18960	18970	18970	18960	915
369	20230613	125500	20772834290	18970	18980	18990	18970	773
370	20230613	125400	20758166290	18980	19000	19000	18980	1263
371	20230613	125300	20734180810	18990	18990	19000	18990	679
372	20230613	125200	20721286300	18990	18990	19000	18990	1413
373	20230613	125100	20694449750	18990	19000	19010	18990	685
374	20230613	125000	20681440180	19000	19000	19010	18990	9741
375	20230613	124900	20496395380	18990	18980	18990	18970	2380
376	20230613	124800	20451208920	18980	18940	18980	18930	3240
377	20230613	124700	20389836220	18930	18950	18980	18930	7904
378	20230613	124600	20240038870	18940	18960	18960	18940	4437
379	20230613	124500	20155923900	18960	18970	18970	18960	1360
380	20230613	124400	20130126730	18970	18960	18970	18960	1931
381	20230613	124300	20093514840	18970	18960	18970	18960	441
382	20230613	124200	20085152240	18960	18950	18980	18950	8626
383	20230613	124100	19921543570	18960	18950	18960	18950	1009
384	20230613	124000	19902413500	18950	18950	18950	18940	2619
385	20230613	123900	19852785150	18950	18950	18950	18940	1187
386	20230613	123800	19830292410	18950	18930	18950	18930	4710
387	20230613	123700	19741085910	18940	18930	18940	18930	705
388	20230613	123600	19727738340	18930	18940	18940	18930	866
389	20230613	123500	19711341490	18930	18940	18940	18930	268
390	20230613	123400	19706267580	18940	18930	18940	18930	472
391	20230613	123300	19697328990	18930	18900	18940	18900	3866
392	20230613	123200	19624167200	18910	18900	18920	18890	11529
393	20230613	123100	19406183240	18900	18900	18900	18890	1130
394	20230613	123000	19384830780	18900	18900	18900	18890	861
395	20230613	122900	19368563770	18900	18900	18900	18890	1074
396	20230613	122800	19348267690	18890	18910	18910	18890	1537
397	20230613	122700	19319219390	18910	18900	18910	18900	1394
398	20230613	122600	19292869860	18900	18900	18910	18890	1356
399	20230613	122500	19267242640	18910	18910	18920	18900	3358
400	20230613	122400	19203743150	18910	18890	18910	18890	3369
401	20230613	122300	19140068860	18890	18890	18900	18890	498
402	20230613	122200	19130660540	18890	18890	18900	18880	1628
403	20230613	122100	19099907230	18890	18900	18900	18890	322
404	20230613	122000	19093824170	18890	18870	18900	18870	3424
405	20230613	121900	19029164140	18880	18880	18880	18870	3926
406	20230613	121800	18955052890	18880	18880	18880	18870	2545
407	20230613	121700	18907011320	18880	18880	18890	18880	4265
408	20230613	121600	18826465050	18890	18890	18900	18880	2087
409	20230613	121500	18787051900	18890	18890	18900	18890	2036
410	20230613	121400	18748591640	18900	18890	18900	18890	1019
411	20230613	121300	18729341130	18890	18900	18900	18890	1679
412	20230613	121200	18697618980	18910	18910	18910	18900	1225
413	20230613	121100	18674465120	18910	18900	18910	18900	490
414	20230613	121000	18665203380	18900	18900	18900	18890	1229
415	20230613	120900	18641975740	18930	18910	18930	18890	15321
416	20230613	120800	18352207890	18910	18910	18910	18900	844
417	20230613	120700	18336255910	18910	18910	18910	18900	120
418	20230613	120600	18333987170	18910	18900	18910	18900	1206
419	20230613	120500	18311192210	18910	18890	18910	18890	3928
420	20230613	120400	18236953290	18900	18880	18900	18870	2568
421	20230613	120300	18188461600	18880	18910	18910	18870	14914
422	20230613	120200	17906789860	18900	18900	18910	18900	504
423	20230613	120100	17897263040	18910	18920	18920	18900	3508
424	20230613	120000	17830938220	18920	18920	18930	18910	583
425	20230613	115900	17819907780	18930	18920	18930	18920	767
426	20230613	115800	17805394090	18920	18910	18920	18910	4607
427	20230613	115700	17718268070	18910	18890	18910	18890	5992
428	20230613	115600	17605006660	18900	18900	18900	18890	2697
429	20230613	115500	17554047810	18900	18900	18910	18900	3679
430	20230613	115400	17484511210	18900	18900	18910	18900	2484
431	20230613	115300	17437563250	18890	18900	18900	18890	7849
432	20230613	115200	17289265330	18900	18920	18920	18900	15213
433	20230613	115100	17001702220	18920	18920	18930	18910	5237
434	20230613	115000	16902636700	18920	18920	18930	18920	1725
435	20230613	114900	16869999150	18930	18930	18930	18920	408
436	20230613	114800	16862277230	18930	18920	18930	18920	408
437	20230613	114700	16854557130	18930	18920	18930	18920	730
438	20230613	114600	16840744570	18930	18930	18930	18920	1017
439	20230613	114500	16821502110	18920	18930	18930	18920	1868
440	20230613	114400	16786152870	18930	18930	18930	18920	9274
441	20230613	114300	16610630510	18930	18930	18930	18920	712
442	20230613	114200	16597157460	18930	18930	18930	18920	1423
443	20230613	114100	16570224930	18930	18940	18950	18930	4500
444	20230613	114000	16485012250	18940	18950	18950	18940	3623
445	20230613	113900	16416386060	18950	18940	18950	18940	467
446	20230613	113800	16407540500	18950	18940	18950	18940	861
447	20230613	113700	16391231120	18950	18950	18950	18940	211
448	20230613	113600	16387234180	18940	18930	18940	18930	4000
449	20230613	113500	16311483090	18940	18950	18950	18930	1499
450	20230613	113400	16283091290	18940	18950	18950	18940	2074
451	20230613	113300	16243808640	18940	18960	18960	18940	3669
452	20230613	113200	16174281050	18950	18950	18960	18950	705
453	20230613	113100	16160914860	18960	18960	18960	18950	1266
454	20230613	113000	16136911620	18960	18950	18960	18950	331
455	20230613	112900	16130637410	18960	18960	18970	18960	3704
456	20230613	112800	16060401580	18970	18960	18980	18950	2902
457	20230613	112700	16005351400	18960	18940	18960	18930	4236
458	20230613	112600	15925125590	18940	18950	18960	18930	3954
459	20230613	112500	15850198300	18950	18920	18950	18900	9123
460	20230613	112400	15677593870	18910	18940	18960	18900	53999
461	20230613	112300	14655915350	18950	18950	18960	18940	6565
462	20230613	112200	14531511390	18950	18970	18970	18950	16230
463	20230613	112100	14223880200	18970	18970	18980	18960	5665
464	20230613	112000	14116416140	18970	18970	18980	18970	1872
465	20230613	111900	14080900120	18980	18980	18990	18970	5476
466	20230613	111800	13976969940	18980	18990	18990	18980	5573
467	20230613	111700	13871189360	18980	19000	19000	18980	15709
468	20230613	111600	13572814350	19010	19010	19010	19000	5045
469	20230613	111500	13476955210	19010	19010	19010	19000	1384
470	20230613	111400	13450646820	19010	19010	19010	19000	1313
471	20230613	111300	13425692900	19010	19010	19010	19000	1295
472	20230613	111200	13401079550	19010	19000	19010	19000	3466
473	20230613	111100	13335208260	19010	19000	19010	19000	6221
474	20230613	111000	13217000060	19000	19020	19020	18990	18601
475	20230613	110900	12863490440	19010	19010	19020	19010	194
476	20230613	110800	12859801840	19020	19020	19020	19010	2026
477	20230613	110700	12821272320	19020	19020	19020	19010	904
478	20230613	110600	12804086480	19020	19020	19020	19010	463
479	20230613	110500	12795280360	19020	19040	19040	19020	2294
480	20230613	110400	12751624330	19030	19020	19040	19020	2752
481	20230613	110300	12699260300	19010	19010	19020	19000	1653
482	20230613	110200	12667837900	19010	19020	19020	19010	2153
483	20230613	110100	12626902200	19020	19010	19030	19000	1392
484	20230613	110000	12600440260	19010	19010	19010	19000	5752
485	20230613	105900	12491131000	19010	19030	19030	19000	26896
486	20230613	105800	11980001190	19020	19030	19030	19020	1908
487	20230613	105700	11943698360	19020	19030	19030	19020	2990
488	20230613	105600	11886800530	19040	19040	19050	19030	1399
489	20230613	105500	11860164980	19040	19040	19050	19030	564
490	20230613	105400	11849426460	19030	19020	19040	19010	4054
491	20230613	105300	11772294620	19020	19040	19050	19020	13063
492	20230613	105200	11523747140	19050	19040	19050	19030	7893
493	20230613	105100	11373467190	19040	19040	19050	19030	3062
494	20230613	105000	11315165700	19040	19060	19060	19040	3673
495	20230613	104900	11245200920	19060	19080	19080	19050	4574
496	20230613	104800	11157998420	19080	19090	19090	19080	490
497	20230613	104700	11148645320	19080	19070	19090	19070	2613
498	20230613	104600	11098803390	19070	19050	19070	19050	736
499	20230613	104500	11084774620	19060	19040	19070	19040	5436
500	20230613	104400	10981202130	19050	19050	19060	19040	6972
501	20230613	104300	10848380930	19050	19060	19060	19040	4202
502	20230613	104200	10768347030	19050	19050	19060	19050	1031
503	20230613	104100	10748702840	19050	19040	19060	19040	13108
504	20230613	104000	10498949680	19050	19060	19060	19040	6538
505	20230613	103900	10374398410	19060	19060	19070	19050	4153
506	20230613	103800	10295247080	19060	19070	19070	19060	2052
507	20230613	103700	10256134350	19070	19080	19080	19070	9901
508	20230613	103600	10067296650	19080	19080	19090	19070	2060
509	20230613	103500	10027991580	19080	19090	19090	19070	4276
510	20230613	103400	9946405820	19080	19090	19090	19070	8611
511	20230613	103300	9782117230	19090	19110	19120	19080	26096
512	20230613	103200	9283697000	19120	19120	19120	19110	1180
513	20230613	103100	9261139790	19120	19110	19120	19110	1918
514	20230613	103000	9224468470	19110	19120	19120	19110	2555
515	20230613	102900	9175636890	19120	19120	19120	19110	5632
516	20230613	102800	9067956190	19120	19120	19120	19110	1632
517	20230613	102700	9036764920	19120	19120	19120	19110	2090
518	20230613	102600	8996823660	19120	19120	19130	19110	3350
519	20230613	102500	8932770830	19130	19130	19130	19120	2576
520	20230613	102400	8883501720	19130	19110	19130	19110	1641
521	20230613	102300	8852121820	19110	19110	19120	19110	3667
522	20230613	102200	8782012230	19120	19120	19130	19110	3558
523	20230613	102100	8713990220	19130	19140	19140	19120	6365
524	20230613	102000	8592242410	19140	19160	19160	19140	2454
525	20230613	101900	8545244190	19160	19170	19170	19160	179
526	20230613	101800	8541813950	19170	19190	19190	19170	3751
527	20230613	101700	8469877290	19190	19170	19190	19160	6151
528	20230613	101600	8351957620	19170	19170	19170	19160	1112
529	20230613	101500	8330643940	19170	19170	19170	19160	125
530	20230613	101400	8328247910	19170	19170	19170	19160	459
531	20230613	101300	8319449500	19160	19160	19170	19150	2065
532	20230613	101200	8279879670	19160	19180	19190	19150	2447
533	20230613	101100	8232969440	19190	19190	19190	19180	828
534	20230613	101000	8217082990	19180	19140	19180	19140	2712
535	20230613	100900	8165130890	19140	19120	19140	19110	5195
536	20230613	100800	8065758120	19110	19140	19140	19110	3602
537	20230613	100700	7996865280	19130	19140	19140	19130	1811
538	20230613	100600	7962207720	19130	19130	19140	19130	1315
539	20230613	100500	7937050570	19130	19120	19130	19110	6224
540	20230613	100400	7818032670	19110	19110	19120	19110	10772
541	20230613	100300	7612088940	19120	19110	19120	19110	1003
542	20230613	100200	7592916900	19110	19120	19120	19110	1861
543	20230613	100100	7557346530	19120	19120	19120	19110	1543
544	20230613	100000	7527858360	19110	19110	19120	19110	1589
545	20230613	095900	7497483140	19110	19110	19120	19110	2040
546	20230613	095800	7458494680	19120	19130	19140	19110	11531
547	20230613	095700	7237960300	19130	19140	19140	19130	3011
548	20230613	095600	7180329870	19140	19150	19150	19140	646
549	20230613	095500	7167962690	19150	19150	19150	19140	3277
550	20230613	095400	7105212740	19150	19150	19150	19140	1183
551	20230613	095300	7082563680	19150	19160	19160	19140	4173
552	20230613	095200	7002653330	19160	19180	19180	19150	6137
553	20230613	095100	6885033610	19180	19190	19200	19170	1512
554	20230613	095000	6856022360	19190	19190	19200	19190	577
555	20230613	094900	6844949520	19190	19180	19190	19170	3044
556	20230613	094800	6786570500	19170	19180	19180	19170	888
557	20230613	094700	6769539970	19170	19180	19200	19170	10591
558	20230613	094600	6566285080	19170	19150	19170	19140	3647
559	20230613	094500	6496397930	19140	19140	19150	19130	10353
560	20230613	094400	6298212810	19150	19150	19160	19150	4113
561	20230613	094300	6219443830	19160	19190	19190	19150	7696
562	20230613	094200	6071884450	19190	19190	19190	19180	2106
563	20230613	094100	6031476080	19180	19180	19190	19180	787
564	20230613	094000	6016379740	19180	19180	19190	19170	4970
565	20230613	093900	5921045800	19170	19180	19180	19170	2628
566	20230613	093800	5870643960	19170	19170	19180	19170	1248
567	20230613	093700	5846717190	19180	19190	19190	19180	3432
568	20230613	093600	5780883720	19190	19190	19190	19180	1506
569	20230613	093500	5751993580	19190	19190	19210	19190	4362
570	20230613	093400	5668257350	19200	19190	19200	19180	1754
571	20230613	093300	5634596020	19190	19200	19200	19180	1817
572	20230613	093200	5599725970	19210	19210	19220	19200	3145
573	20230613	093100	5539312220	19220	19190	19230	19190	3824
574	20230613	093000	5465851080	19200	19180	19250	19170	3278
575	20230613	092900	5402906630	19260	19190	19260	19160	12032
576	20230613	092800	5171554610	19190	19160	19200	19150	7770
577	20230613	092700	5022608970	19160	19170	19170	19150	3864
578	20230613	092600	4948571620	19170	19160	19170	19160	912
579	20230613	092500	4931094850	19170	19160	19170	19150	3327
580	20230613	092400	4867347090	19160	19170	19180	19150	10289
581	20230613	092300	4670102110	19180	19210	19210	19170	6104
582	20230613	092200	4552944970	19220	19230	19230	19220	2710
583	20230613	092100	4500855480	19230	19240	19240	19220	6245
584	20230613	092000	4380735710	19250	19230	19250	19220	4119
585	20230613	091900	4301496930	19230	19230	19240	19220	3013
586	20230613	091800	4243556840	19230	19210	19230	19200	12392
587	20230613	091700	4005408720	19200	19180	19200	19170	6681
588	20230613	091600	3877205490	19180	19150	19190	19140	3537
589	20230613	091500	3809397990	19150	19110	19180	19100	16055
590	20230613	091400	3502130690	19100	19120	19130	19100	7998
591	20230613	091300	3349261120	19120	19130	19130	19110	6301
592	20230613	091200	3228753460	19130	19150	19150	19130	4665
593	20230613	091100	3139486820	19150	19170	19170	19140	6316
594	20230613	091000	3018521800	19160	19180	19180	19150	5704
595	20230613	090900	2909210740	19180	19210	19210	19180	7603
596	20230613	090800	2763323480	19210	19230	19240	19210	5488
597	20230613	090700	2657816510	19240	19200	19240	19190	7775
598	20230613	090600	2508505480	19210	19270	19270	19190	29764
599	20230613	090500	1936377260	19260	19240	19260	19230	8087
600	20230613	090400	1780733580	19240	19240	19270	19220	23510
601	20230613	090300	1328364860	19230	19220	19270	19180	10851
602	20230613	090200	1119838830	19210	19200	19270	19180	18576
603	20230613	090100	763046450	19200	19250	19280	19140	17177
604	20230613	090000	432760940	19220	19130	19290	19130	21869