KissMeData/120240/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	195500	987404070	17770	17770	17770	17770	699
3	20230628	195400	987404070	17770	17770	17770	17770	0
4	20230628	195300	987404070	17770	17770	17770	17770	0
5	20230628	195200	987404070	17770	17770	17770	17770	0
6	20230628	195100	987404070	17770	17770	17770	17770	0
7	20230628	195000	987404070	17770	17770	17770	17770	0
8	20230628	194900	987404070	17770	17770	17770	17770	0
9	20230628	194800	987404070	17770	17770	17770	17770	0
10	20230628	194700	987404070	17770	17770	17770	17770	0
11	20230628	194600	987404070	17770	17770	17770	17770	0
12	20230628	194500	987404070	17770	17770	17770	17770	0
13	20230628	194400	987404070	17770	17770	17770	17770	0
14	20230628	194300	987404070	17770	17770	17770	17770	0
15	20230628	194200	987404070	17770	17770	17770	17770	0
16	20230628	194100	987404070	17770	17770	17770	17770	0
17	20230628	194000	987404070	17770	17770	17770	17770	0
18	20230628	193900	987404070	17770	17770	17770	17770	0
19	20230628	193800	987404070	17770	17770	17770	17770	0
20	20230628	193700	987404070	17770	17770	17770	17770	0
21	20230628	193600	987404070	17770	17770	17770	17770	0
22	20230628	193500	987404070	17770	17770	17770	17770	0
23	20230628	193400	987404070	17770	17770	17770	17770	0
24	20230628	193300	987404070	17770	17770	17770	17770	0
25	20230628	193200	987404070	17770	17770	17770	17770	0
26	20230628	193100	987404070	17770	17770	17770	17770	0
27	20230628	193000	987404070	17770	17770	17770	17770	0
28	20230628	192900	987404070	17770	17770	17770	17770	0
29	20230628	192800	987404070	17770	17770	17770	17770	0
30	20230628	192700	987404070	17770	17770	17770	17770	0
31	20230628	192600	987404070	17770	17770	17770	17770	0
32	20230628	192500	987404070	17770	17770	17770	17770	699
33	20230628	192400	987404070	17770	17770	17770	17770	0
34	20230628	192300	987404070	17770	17770	17770	17770	0
35	20230628	192200	987404070	17770	17770	17770	17770	0
36	20230628	192100	987404070	17770	17770	17770	17770	0
37	20230628	192000	987404070	17770	17770	17770	17770	0
38	20230628	191900	987404070	17770	17770	17770	17770	0
39	20230628	191800	987404070	17770	17770	17770	17770	0
40	20230628	191700	987404070	17770	17770	17770	17770	0
41	20230628	191600	987404070	17770	17770	17770	17770	0
42	20230628	191500	987404070	17770	17770	17770	17770	0
43	20230628	191400	987404070	17770	17770	17770	17770	0
44	20230628	191300	987404070	17770	17770	17770	17770	0
45	20230628	191200	987404070	17770	17770	17770	17770	0
46	20230628	191100	987404070	17770	17770	17770	17770	0
47	20230628	191000	987404070	17770	17770	17770	17770	0
48	20230628	190900	987404070	17770	17770	17770	17770	0
49	20230628	190800	987404070	17770	17770	17770	17770	0
50	20230628	190700	987404070	17770	17770	17770	17770	0
51	20230628	190600	987404070	17770	17770	17770	17770	0
52	20230628	190500	987404070	17770	17770	17770	17770	0
53	20230628	190400	987404070	17770	17770	17770	17770	0
54	20230628	190300	987404070	17770	17770	17770	17770	0
55	20230628	190200	987404070	17770	17770	17770	17770	0
56	20230628	190100	987404070	17770	17770	17770	17770	0
57	20230628	190000	987404070	17770	17770	17770	17770	0
58	20230628	185900	987404070	17770	17770	17770	17770	0
59	20230628	185800	987404070	17770	17770	17770	17770	0
60	20230628	185700	987404070	17770	17770	17770	17770	0
61	20230628	185600	987404070	17770	17770	17770	17770	0
62	20230628	185500	987404070	17770	17770	17770	17770	699
63	20230628	185400	987404070	17770	17770	17770	17770	0
64	20230628	185300	987404070	17770	17770	17770	17770	0
65	20230628	185200	987404070	17770	17770	17770	17770	0
66	20230628	185100	987404070	17770	17770	17770	17770	0
67	20230628	185000	987404070	17770	17770	17770	17770	0
68	20230628	184900	987404070	17770	17770	17770	17770	0
69	20230628	184800	987404070	17770	17770	17770	17770	0
70	20230628	184700	987404070	17770	17770	17770	17770	0
71	20230628	184600	987404070	17770	17770	17770	17770	0
72	20230628	184500	987404070	17770	17770	17770	17770	0
73	20230628	184400	987404070	17770	17770	17770	17770	0
74	20230628	184300	987404070	17770	17770	17770	17770	0
75	20230628	184200	987404070	17770	17770	17770	17770	0
76	20230628	184100	987404070	17770	17770	17770	17770	0
77	20230628	184000	987404070	17770	17770	17770	17770	0
78	20230628	183900	987404070	17770	17770	17770	17770	0
79	20230628	183800	987404070	17770	17770	17770	17770	0
80	20230628	183700	987404070	17770	17770	17770	17770	0
81	20230628	183600	987404070	17770	17770	17770	17770	0
82	20230628	183500	987404070	17770	17770	17770	17770	0
83	20230628	183400	987404070	17770	17770	17770	17770	0
84	20230628	183300	987404070	17770	17770	17770	17770	0
85	20230628	183200	987404070	17770	17770	17770	17770	0
86	20230628	183100	987404070	17770	17770	17770	17770	0
87	20230628	183000	987404070	17770	17770	17770	17770	0
88	20230628	182900	987404070	17770	17770	17770	17770	0
89	20230628	182800	987404070	17770	17770	17770	17770	0
90	20230628	182700	987404070	17770	17770	17770	17770	0
91	20230628	182600	987404070	17770	17770	17770	17770	0
92	20230628	182500	987404070	17770	17770	17770	17770	699
93	20230628	182400	987404070	17770	17770	17770	17770	0
94	20230628	182300	987404070	17770	17770	17770	17770	0
95	20230628	182200	987404070	17770	17770	17770	17770	0
96	20230628	182100	987404070	17770	17770	17770	17770	0
97	20230628	182000	987404070	17770	17770	17770	17770	0
98	20230628	181900	987404070	17770	17770	17770	17770	0
99	20230628	181800	987404070	17770	17770	17770	17770	0
100	20230628	181700	987404070	17770	17770	17770	17770	0
101	20230628	181600	987404070	17770	17770	17770	17770	0
102	20230628	181500	987404070	17770	17770	17770	17770	0
103	20230628	181400	987404070	17770	17770	17770	17770	0
104	20230628	181300	987404070	17770	17770	17770	17770	0
105	20230628	181200	987404070	17770	17770	17770	17770	0
106	20230628	181100	987404070	17770	17770	17770	17770	0
107	20230628	181000	987404070	17770	17770	17770	17770	0
108	20230628	180900	987404070	17770	17770	17770	17770	0
109	20230628	180800	987404070	17770	17770	17770	17770	0
110	20230628	180700	987404070	17770	17770	17770	17770	0
111	20230628	180600	987404070	17770	17770	17770	17770	0
112	20230628	180500	987404070	17770	17770	17770	17770	0
113	20230628	180400	987404070	17770	17770	17770	17770	0
114	20230628	180300	987404070	17770	17770	17770	17770	0
115	20230628	180200	987404070	17770	17770	17770	17770	0
116	20230628	180100	987404070	17770	17770	17770	17770	0
117	20230628	180000	987404070	17770	17770	17770	17770	0
118	20230628	175900	987404070	17770	17770	17770	17770	0
119	20230628	175800	987404070	17770	17770	17770	17770	0
120	20230628	175700	987404070	17770	17770	17770	17770	0
121	20230628	175600	987404070	17770	17770	17770	17770	0
122	20230628	175500	987404070	17770	17770	17770	17770	699
123	20230628	175400	987404070	17770	17770	17770	17770	0
124	20230628	175300	987404070	17770	17770	17770	17770	0
125	20230628	175200	987404070	17770	17770	17770	17770	0
126	20230628	175100	987404070	17770	17770	17770	17770	0
127	20230628	175000	987404070	17770	17770	17770	17770	0
128	20230628	174900	987404070	17770	17770	17770	17770	0
129	20230628	174800	987404070	17770	17770	17770	17770	0
130	20230628	174700	987404070	17770	17770	17770	17770	0
131	20230628	174600	987404070	17770	17770	17770	17770	0
132	20230628	174500	987404070	17770	17770	17770	17770	0
133	20230628	174400	987404070	17770	17770	17770	17770	0
134	20230628	174300	987404070	17770	17770	17770	17770	0
135	20230628	174200	987404070	17770	17770	17770	17770	0
136	20230628	174100	987404070	17770	17770	17770	17770	0
137	20230628	174000	987404070	17770	17770	17770	17770	0
138	20230628	173900	987404070	17770	17770	17770	17770	0
139	20230628	173800	987404070	17770	17770	17770	17770	0
140	20230628	173700	987404070	17770	17770	17770	17770	0
141	20230628	173600	987404070	17770	17770	17770	17770	0
142	20230628	173500	987404070	17770	17770	17770	17770	0
143	20230628	173400	987404070	17770	17770	17770	17770	0
144	20230628	173300	987404070	17770	17770	17770	17770	0
145	20230628	173200	987404070	17770	17770	17770	17770	0
146	20230628	173100	987404070	17770	17770	17770	17770	0
147	20230628	173000	987404070	17770	17770	17770	17770	0
148	20230628	172900	987404070	17770	17770	17770	17770	0
149	20230628	172800	987404070	17770	17770	17770	17770	0
150	20230628	172700	987404070	17770	17770	17770	17770	0
151	20230628	172600	987404070	17770	17770	17770	17770	0
152	20230628	172500	987404070	17770	17770	17770	17770	699
153	20230628	172400	987404070	17770	17770	17770	17770	0
154	20230628	172300	987404070	17770	17770	17770	17770	0
155	20230628	172200	987404070	17770	17770	17770	17770	0
156	20230628	172100	987404070	17770	17770	17770	17770	0
157	20230628	172000	987404070	17770	17770	17770	17770	0
158	20230628	171900	987404070	17770	17770	17770	17770	0
159	20230628	171800	987404070	17770	17770	17770	17770	0
160	20230628	171700	987404070	17770	17770	17770	17770	0
161	20230628	171600	987404070	17770	17770	17770	17770	0
162	20230628	171500	987404070	17770	17770	17770	17770	0
163	20230628	171400	987404070	17770	17770	17770	17770	0
164	20230628	171300	987404070	17770	17770	17770	17770	0
165	20230628	171200	987404070	17770	17770	17770	17770	0
166	20230628	171100	987404070	17770	17770	17770	17770	0
167	20230628	171000	987404070	17770	17770	17770	17770	0
168	20230628	170900	987404070	17770	17770	17770	17770	0
169	20230628	170800	987404070	17770	17770	17770	17770	0
170	20230628	170700	987404070	17770	17770	17770	17770	0
171	20230628	170600	987404070	17770	17770	17770	17770	0
172	20230628	170500	987404070	17770	17770	17770	17770	0
173	20230628	170400	987404070	17770	17770	17770	17770	0
174	20230628	170300	987404070	17770	17770	17770	17770	0
175	20230628	170200	987404070	17770	17770	17770	17770	0
176	20230628	170100	987404070	17770	17770	17770	17770	0
177	20230628	170000	987404070	17770	17770	17770	17770	0
178	20230628	165900	987404070	17770	17770	17770	17770	0
179	20230628	165800	987404070	17770	17770	17770	17770	0
180	20230628	165700	987404070	17770	17770	17770	17770	0
181	20230628	165600	987404070	17770	17770	17770	17770	0
182	20230628	165500	987404070	17770	17770	17770	17770	699
183	20230628	165400	987404070	17770	17770	17770	17770	0
184	20230628	165300	987404070	17770	17770	17770	17770	0
185	20230628	165200	987404070	17770	17770	17770	17770	0
186	20230628	165100	987404070	17770	17770	17770	17770	0
187	20230628	165000	987404070	17770	17770	17770	17770	0
188	20230628	164900	987404070	17770	17770	17770	17770	0
189	20230628	164800	987404070	17770	17770	17770	17770	0
190	20230628	164700	987404070	17770	17770	17770	17770	0
191	20230628	164600	987404070	17770	17770	17770	17770	0
192	20230628	164500	987404070	17770	17770	17770	17770	0
193	20230628	164400	987404070	17770	17770	17770	17770	0
194	20230628	164300	987404070	17770	17770	17770	17770	0
195	20230628	164200	987404070	17770	17770	17770	17770	0
196	20230628	164100	987404070	17770	17770	17770	17770	0
197	20230628	164000	987404070	17770	17770	17770	17770	0
198	20230628	163900	987404070	17770	17770	17770	17770	0
199	20230628	163800	987404070	17770	17770	17770	17770	0
200	20230628	163700	987404070	17770	17770	17770	17770	0
201	20230628	163600	987404070	17770	17770	17770	17770	0
202	20230628	163500	987404070	17770	17770	17770	17770	0
203	20230628	163400	987404070	17770	17770	17770	17770	0
204	20230628	163300	987404070	17770	17770	17770	17770	0
205	20230628	163200	987404070	17770	17770	17770	17770	0
206	20230628	163100	987404070	17770	17770	17770	17770	0
207	20230628	163000	987404070	17770	17770	17770	17770	0
208	20230628	162900	987404070	17770	17770	17770	17770	0
209	20230628	162800	987404070	17770	17770	17770	17770	0
210	20230628	162700	987404070	17770	17770	17770	17770	0
211	20230628	162600	987404070	17770	17770	17770	17770	0
212	20230628	162500	987404070	17770	17770	17770	17770	699
213	20230628	162400	987404070	17770	17770	17770	17770	0
214	20230628	162300	987404070	17770	17770	17770	17770	0
215	20230628	162200	987404070	17770	17770	17770	17770	0
216	20230628	162100	987404070	17770	17770	17770	17770	0
217	20230628	162000	987404070	17770	17770	17770	17770	0
218	20230628	161900	987404070	17770	17770	17770	17770	0
219	20230628	161800	987404070	17770	17770	17770	17770	0
220	20230628	161700	987404070	17770	17770	17770	17770	0
221	20230628	161600	987404070	17770	17770	17770	17770	0
222	20230628	161500	987404070	17770	17770	17770	17770	0
223	20230628	161400	987404070	17770	17770	17770	17770	0
224	20230628	161300	987404070	17770	17770	17770	17770	0
225	20230628	161200	987404070	17770	17770	17770	17770	0
226	20230628	161100	987404070	17770	17770	17770	17770	0
227	20230628	161000	987404070	17770	17770	17770	17770	0
228	20230628	160900	987404070	17770	17770	17770	17770	0
229	20230628	160800	987404070	17770	17770	17770	17770	0
230	20230628	160700	987404070	17770	17770	17770	17770	0
231	20230628	160600	987404070	17770	17770	17770	17770	0
232	20230628	160500	987404070	17770	17770	17770	17770	0
233	20230628	160400	987404070	17770	17770	17770	17770	0
234	20230628	160300	987404070	17770	17770	17770	17770	0
235	20230628	160200	987404070	17770	17770	17770	17770	0
236	20230628	160100	987404070	17770	17770	17770	17770	0
237	20230628	160000	987404070	17770	17770	17770	17770	0
238	20230628	155900	987404070	17770	17770	17770	17770	0
239	20230628	155800	987404070	17770	17770	17770	17770	0
240	20230628	155700	987404070	17770	17770	17770	17770	0
241	20230628	155600	987404070	17770	17770	17770	17770	0
242	20230628	155500	987404070	17770	17770	17770	17770	699
243	20230628	155400	987404070	17770	17770	17770	17770	0
244	20230628	155300	987404070	17770	17770	17770	17770	0
245	20230628	155200	987404070	17770	17770	17770	17770	0
246	20230628	155100	987404070	17770	17770	17770	17770	0
247	20230628	155000	987404070	17770	17770	17770	17770	0
248	20230628	154900	987404070	17770	17770	17770	17770	0
249	20230628	154800	987404070	17770	17770	17770	17770	0
250	20230628	154700	987404070	17770	17770	17770	17770	0
251	20230628	154600	987404070	17770	17770	17770	17770	0
252	20230628	154500	987404070	17770	17770	17770	17770	0
253	20230628	154400	987404070	17770	17770	17770	17770	0
254	20230628	154300	987404070	17770	17770	17770	17770	0
255	20230628	154200	987404070	17770	17770	17770	17770	0
256	20230628	154100	987404070	17770	17770	17770	17770	0
257	20230628	154000	987404070	17770	17770	17770	17770	0
258	20230628	153900	987404070	17770	17770	17770	17770	0
259	20230628	153800	987404070	17770	17770	17770	17770	0
260	20230628	153700	987404070	17770	17770	17770	17770	0
261	20230628	153600	987404070	17770	17770	17770	17770	0
262	20230628	153500	987404070	17770	17770	17770	17770	0
263	20230628	153400	987404070	17770	17770	17770	17770	0
264	20230628	153300	987404070	17770	17770	17770	17770	0
265	20230628	153200	987404070	17770	17770	17770	17770	0
266	20230628	153100	987404070	17770	17770	17770	17770	0
267	20230628	153000	987404070	17770	17770	17770	17770	699
268	20230628	152900	974982840	17790	17790	17790	17790	0
269	20230628	152800	974982840	17790	17790	17790	17790	0
270	20230628	152700	974982840	17790	17790	17790	17790	0
271	20230628	152600	974982840	17790	17790	17790	17790	0
272	20230628	152500	974982840	17790	17790	17790	17790	0
273	20230628	152400	974982840	17790	17790	17790	17790	0
274	20230628	152300	974982840	17790	17790	17790	17790	0
275	20230628	152200	974982840	17790	17790	17790	17790	0
276	20230628	152100	974982840	17790	17790	17790	17790	0
277	20230628	152000	974982840	17790	17790	17790	17790	0
278	20230628	151900	974982840	17790	17820	17820	17770	5469
279	20230628	151800	877605610	17820	17820	17820	17820	78
280	20230628	151700	876215650	17820	17830	17830	17820	343
281	20230628	151600	870101950	17830	17820	17830	17820	163
282	20230628	151500	867196240	17820	17830	17830	17820	66
283	20230628	151400	866019960	17840	17840	17840	17840	4
284	20230628	151300	865948600	17830	17830	17830	17830	3
285	20230628	151200	865895110	17820	17830	17830	17820	391
286	20230628	151100	858923660	17830	17840	17840	17830	616
287	20230628	151000	847935950	17840	17840	17840	17840	128
288	20230628	150900	845652430	17850	17870	17870	17850	115
289	20230628	150800	843597420	17870	17870	17870	17870	2
290	20230628	150700	843561680	17880	17880	17880	17880	1
291	20230628	150600	843543800	17840	17840	17840	17840	0
292	20230628	150500	843543800	17840	17840	17840	17840	55
293	20230628	150400	842562600	17880	17840	17880	17840	26
294	20230628	150300	842098720	17840	17860	17860	17840	1432
295	20230628	150200	816536860	17860	17860	17860	17860	0
296	20230628	150100	816536860	17860	17860	17860	17860	15
297	20230628	150000	816268960	17850	17850	17870	17850	79
298	20230628	145900	814858200	17850	17860	17860	17850	342
299	20230628	145800	808752500	17870	17850	17870	17850	5
300	20230628	145700	808663230	17850	17850	17850	17850	0
301	20230628	145600	808663230	17850	17880	17880	17850	562
302	20230628	145500	798619800	17900	17900	17900	17900	0
303	20230628	145400	798619800	17900	17900	17900	17900	10
304	20230628	145300	798440800	17900	17900	17900	17900	0
305	20230628	145200	798440800	17900	17900	17900	17900	8
306	20230628	145100	798297600	17900	17900	17900	17900	0
307	20230628	145000	798297600	17900	17900	17900	17900	0
308	20230628	144900	798297600	17900	17900	17900	17900	0
309	20230628	144800	798297600	17900	17900	17900	17900	1
310	20230628	144700	798279700	17900	17900	17900	17900	8
311	20230628	144600	798136500	17910	17910	17910	17910	1
312	20230628	144500	798118590	17910	17880	17910	17880	41
313	20230628	144400	797384310	17910	17910	17910	17910	1
314	20230628	144300	797366400	17920	17850	17920	17850	6
315	20230628	144200	797259230	17850	17850	17860	17850	651
316	20230628	144100	785638570	17880	17860	17880	17850	544
317	20230628	144000	775922610	17870	17910	17910	17870	4031
318	20230628	143900	703839440	17910	17910	17910	17910	0
319	20230628	143800	703839440	17910	17900	17910	17900	6
320	20230628	143700	703731990	17890	17890	17890	17890	0
321	20230628	143600	703731990	17890	17900	17900	17890	278
322	20230628	143500	698758560	17900	17900	17900	17900	10
323	20230628	143400	698579560	17900	17900	17900	17900	0
324	20230628	143300	698579560	17900	17900	17900	17900	65
325	20230628	143200	697416060	17920	17890	17920	17890	28
326	20230628	143100	696915060	17890	17920	17920	17890	279
327	20230628	143000	691923720	17890	17890	17890	17890	0
328	20230628	142900	691923720	17890	17890	17890	17890	0
329	20230628	142800	691923720	17890	17890	17890	17890	0
330	20230628	142700	691923720	17890	17930	17930	17890	287
331	20230628	142600	686786890	17930	17920	17930	17910	128
332	20230628	142500	684494270	17930	17930	17930	17930	0
333	20230628	142400	684494270	17930	17930	17930	17930	821
334	20230628	142300	669773740	17940	17940	17940	17940	0
335	20230628	142200	669773740	17940	17940	17940	17940	0
336	20230628	142100	669773740	17940	17940	17940	17940	0
337	20230628	142000	669773740	17940	17940	17940	17940	0
338	20230628	141900	669773740	17940	17940	17940	17940	0
339	20230628	141800	669773740	17940	17940	17940	17940	1
340	20230628	141700	669755800	17930	17930	17930	17930	0
341	20230628	141600	669755800	17930	17930	17930	17930	245
342	20230628	141500	665362950	17930	17930	17930	17930	0
343	20230628	141400	665362950	17930	17930	17930	17930	50
344	20230628	141300	664466450	17940	17940	17940	17940	0
345	20230628	141200	664466450	17940	17940	17940	17940	0
346	20230628	141100	664466450	17940	17920	17940	17920	4
347	20230628	141000	664394730	17910	17910	17910	17910	13
348	20230628	140900	664161900	17920	17920	17920	17920	0
349	20230628	140800	664161900	17920	17920	17920	17920	5
350	20230628	140700	664072300	17910	17910	17910	17910	44
351	20230628	140600	663284260	17880	17910	17910	17880	121
352	20230628	140500	661120750	17880	17880	17880	17880	100
353	20230628	140400	659332750	17880	17880	17880	17880	1
354	20230628	140300	659314870	17880	17890	17890	17880	425
355	20230628	140200	651715170	17890	17890	17890	17890	0
356	20230628	140100	651715170	17890	17890	17890	17890	100
357	20230628	140000	649926170	17890	17890	17890	17890	283
358	20230628	135900	644863300	17900	17900	17900	17900	314
359	20230628	135800	639242700	17910	17910	17910	17910	0
360	20230628	135700	639242700	17910	17910	17910	17910	71
361	20230628	135600	637971090	17910	17910	17910	17910	5
362	20230628	135500	637881540	17940	17940	17940	17940	5
363	20230628	135400	637791840	17960	17960	17960	17960	1
364	20230628	135300	637773880	17940	17940	17940	17940	0
365	20230628	135200	637773880	17940	17940	17940	17940	0
366	20230628	135100	637773880	17940	17940	17940	17940	0
367	20230628	135000	637773880	17940	17940	17940	17940	4
368	20230628	134900	637702120	17940	17940	17940	17940	0
369	20230628	134800	637702120	17940	17940	17940	17940	0
370	20230628	134700	637702120	17940	17940	17940	17940	6
371	20230628	134600	637594480	17950	17950	17950	17950	0
372	20230628	134500	637594480	17950	17950	17950	17950	0
373	20230628	134400	637594480	17950	17950	17950	17950	0
374	20230628	134300	637594480	17950	17950	17950	17950	0
375	20230628	134200	637594480	17950	17950	17950	17950	0
376	20230628	134100	637594480	17950	17950	17950	17950	32
377	20230628	134000	637020080	17950	17950	17950	17950	180
378	20230628	133900	633789080	17950	17950	17950	17950	0
379	20230628	133800	633789080	17950	17950	17950	17950	0
380	20230628	133700	633789080	17950	17950	17950	17950	0
381	20230628	133600	633789080	17950	17940	17950	17940	6
382	20230628	133500	633681400	17950	17950	17950	17950	1
383	20230628	133400	633663450	17890	17890	17890	17890	64
384	20230628	133300	632518490	17880	17880	17880	17880	5
385	20230628	133200	632429090	17880	17890	17890	17880	39
386	20230628	133100	631731420	17880	17910	17910	17880	2334
387	20230628	133000	589961230	17950	17950	17950	17950	20
388	20230628	132900	589602230	17950	17950	17950	17950	0
389	20230628	132800	589602230	17950	17950	17950	17950	0
390	20230628	132700	589602230	17950	17950	17950	17950	0
391	20230628	132600	589602230	17950	17950	17950	17950	1
392	20230628	132500	589584280	17900	17900	17900	17900	0
393	20230628	132400	589584280	17900	17920	17920	17900	722
394	20230628	132300	576654220	17920	17920	17920	17920	0
395	20230628	132200	576654220	17920	17930	17930	17920	237
396	20230628	132100	572405550	17940	17940	17940	17940	0
397	20230628	132000	572405550	17940	17940	17940	17940	0
398	20230628	131900	572405550	17940	17940	17940	17940	0
399	20230628	131800	572405550	17940	17940	17940	17940	0
400	20230628	131700	572405550	17940	17940	17940	17940	0
401	20230628	131600	572405550	17940	17940	17940	17940	1
402	20230628	131500	572387610	17950	17950	17950	17950	0
403	20230628	131400	572387610	17950	17950	17950	17950	113
404	20230628	131300	570359260	17950	17950	17950	17950	1
405	20230628	131200	570341310	17950	17950	17950	17950	1
406	20230628	131100	570323360	17960	17960	17960	17960	0
407	20230628	131000	570323360	17960	17960	17960	17960	0
408	20230628	130900	570323360	17960	17960	17960	17960	0
409	20230628	130800	570323360	17960	17960	17960	17960	0
410	20230628	130700	570323360	17960	17960	17960	17960	0
411	20230628	130600	570323360	17960	17960	17960	17960	5
412	20230628	130500	570233560	17930	17950	17950	17930	503
413	20230628	130400	561209740	17930	17930	17930	17930	0
414	20230628	130300	561209740	17930	17930	17930	17930	0
415	20230628	130200	561209740	17930	17930	17930	17930	0
416	20230628	130100	561209740	17930	17930	17930	17930	0
417	20230628	130000	561209740	17930	17930	17930	17930	50
418	20230628	125900	560313240	17950	17950	17950	17950	47
419	20230628	125800	559469590	17920	17930	17930	17920	201
420	20230628	125700	555867350	17960	17960	17960	17960	0
421	20230628	125600	555867350	17960	17960	17960	17960	3
422	20230628	125500	555813470	17960	17960	17960	17960	0
423	20230628	125400	555813470	17960	17960	17960	17960	0
424	20230628	125300	555813470	17960	17960	17960	17960	0
425	20230628	125200	555813470	17960	17970	17970	17960	120
426	20230628	125100	553657910	17990	17990	17990	17990	1
427	20230628	125000	553639920	17990	17990	17990	17990	0
428	20230628	124900	553639920	17990	17990	17990	17990	0
429	20230628	124800	553639920	17990	17990	17990	17990	5
430	20230628	124700	553549970	18040	18040	18040	18040	0
431	20230628	124600	553549970	18040	18050	18050	18040	102
432	20230628	124500	551709870	18060	18060	18060	18060	0
433	20230628	124400	551709870	18060	18060	18060	18060	0
434	20230628	124300	551709870	18060	18060	18060	18060	0
435	20230628	124200	551709870	18060	18090	18090	18060	6
436	20230628	124100	551601430	18040	18040	18040	18040	77
437	20230628	124000	550212350	18090	18090	18090	18090	0
438	20230628	123900	550212350	18090	18090	18090	18090	0
439	20230628	123800	550212350	18090	18090	18090	18090	0
440	20230628	123700	550212350	18090	18090	18090	18090	1
441	20230628	123600	550194260	18050	18050	18050	18050	0
442	20230628	123500	550194260	18050	18050	18050	18050	0
443	20230628	123400	550194260	18050	18050	18050	18050	0
444	20230628	123300	550194260	18050	18060	18060	18050	155
445	20230628	123200	547394980	18060	18070	18070	18060	279
446	20230628	123100	542356220	18100	18100	18100	18100	0
447	20230628	123000	542356220	18100	18070	18100	18060	37
448	20230628	122900	541687920	18100	18100	18100	18100	1
449	20230628	122800	541669820	18100	18100	18100	18100	0
450	20230628	122700	541669820	18100	18100	18100	18100	27
451	20230628	122600	541181120	18100	18100	18100	18100	0
452	20230628	122500	541181120	18100	18100	18100	18100	1
453	20230628	122400	541163020	18100	18100	18100	18100	0
454	20230628	122300	541163020	18100	18100	18100	18100	0
455	20230628	122200	541163020	18100	18100	18100	18100	0
456	20230628	122100	541163020	18100	18100	18100	18100	5
457	20230628	122000	541072520	18100	18100	18100	18100	0
458	20230628	121900	541072520	18100	18100	18100	18100	1
459	20230628	121800	541054420	18060	18060	18060	18060	142
460	20230628	121700	538489900	18060	18060	18060	18060	0
461	20230628	121600	538489900	18060	18060	18060	18060	1
462	20230628	121500	538471840	18100	18100	18100	18100	0
463	20230628	121400	538471840	18100	18100	18100	18050	102
464	20230628	121300	536630580	18100	18100	18100	18100	1
465	20230628	121200	536612480	18090	18090	18090	18090	2
466	20230628	121100	536576300	18130	18130	18130	18130	17
467	20230628	121000	536268090	18140	18140	18140	18140	0
468	20230628	120900	536268090	18140	18140	18140	18140	0
469	20230628	120800	536268090	18140	18130	18140	18130	2
470	20230628	120700	536231820	18150	18150	18150	18150	0
471	20230628	120600	536231820	18150	18150	18150	18150	0
472	20230628	120500	536231820	18150	18150	18150	18150	0
473	20230628	120400	536231820	18150	18150	18150	18150	230
474	20230628	120300	532057320	18150	18120	18150	18120	163
475	20230628	120200	529102340	18110	18100	18110	18100	1252
476	20230628	120100	506440360	18100	18090	18100	18090	396
477	20230628	120000	499276710	18090	18090	18090	18090	1
478	20230628	115900	499258620	18080	18090	18090	18080	112
479	20230628	115800	497233650	18080	18080	18080	18080	213
480	20230628	115700	493382610	18080	18070	18080	18070	101
481	20230628	115600	491556830	18080	18080	18080	18080	0
482	20230628	115500	491556830	18080	18060	18080	18060	500
483	20230628	115400	482520740	18050	18050	18050	18050	0
484	20230628	115300	482520740	18050	18050	18050	18050	0
485	20230628	115200	482520740	18050	18040	18050	18040	501
486	20230628	115100	473482690	18040	18040	18040	18040	12
487	20230628	115000	473266210	18040	18040	18040	18040	68
488	20230628	114900	472039490	18050	18050	18050	18050	265
489	20230628	114800	467256240	18080	18080	18080	18080	1
490	20230628	114700	467238160	18080	18080	18080	18080	4
491	20230628	114600	467165840	18080	18080	18080	18080	99
492	20230628	114500	465375920	18080	18080	18080	18080	30
493	20230628	114400	464833520	18080	18080	18080	18080	72
494	20230628	114300	463531760	18070	18050	18070	18050	50
495	20230628	114200	462628590	18020	18020	18020	18020	0
496	20230628	114100	462628590	18020	18020	18020	18020	20
497	20230628	114000	462268190	18010	18010	18010	18010	33
498	20230628	113900	461673860	18010	18010	18010	18010	0
499	20230628	113800	461673860	18010	18010	18010	18010	0
500	20230628	113700	461673860	18010	18010	18010	18010	0
501	20230628	113600	461673860	18010	18010	18010	18010	5
502	20230628	113500	461583810	17970	17970	17970	17970	0
503	20230628	113400	461583810	17970	17960	17970	17960	1264
504	20230628	113300	438877370	17960	17960	17960	17960	9
505	20230628	113200	438715730	17960	17920	17960	17920	1652
506	20230628	113100	409096310	17900	17900	17900	17900	0
507	20230628	113000	409096310	17900	17900	17900	17900	35
508	20230628	112900	408469810	17900	17900	17900	17900	340
509	20230628	112800	402383810	17900	17900	17900	17900	0
510	20230628	112700	402383810	17900	17900	17900	17900	0
511	20230628	112600	402383810	17900	17900	17900	17900	0
512	20230628	112500	402383810	17900	17910	17910	17900	122
513	20230628	112400	400199970	17910	17910	17910	17910	0
514	20230628	112300	400199970	17910	17910	17910	17910	0
515	20230628	112200	400199970	17910	17920	17920	17910	82
516	20230628	112100	398730820	17930	17930	17930	17930	0
517	20230628	112000	398730820	17930	17930	17930	17930	0
518	20230628	111900	398730820	17930	17930	17930	17930	1
519	20230628	111800	398712890	17930	17930	17930	17930	0
520	20230628	111700	398712890	17930	17930	17930	17930	1
521	20230628	111600	398694960	17920	17920	17920	17920	12
522	20230628	111500	398479920	17920	17920	17920	17920	0
523	20230628	111400	398479920	17920	17920	17920	17920	0
524	20230628	111300	398479920	17920	17920	17920	17920	0
525	20230628	111200	398479920	17920	17910	17920	17910	12
526	20230628	111100	398264950	17890	17890	17890	17890	0
527	20230628	111000	398264950	17890	17890	17890	17890	23
528	20230628	110900	397853480	17890	17890	17890	17890	0
529	20230628	110800	397853480	17890	17890	17890	17890	0
530	20230628	110700	397853480	17890	17890	17890	17890	17
531	20230628	110600	397549350	17890	17890	17890	17890	0
532	20230628	110500	397549350	17890	17900	17900	17890	792
533	20230628	110400	383378430	17900	17900	17900	17900	0
534	20230628	110300	383378430	17900	17900	17900	17900	0
535	20230628	110200	383378430	17900	17900	17900	17900	0
536	20230628	110100	383378430	17900	17900	17900	17900	0
537	20230628	110000	383378430	17900	17900	17900	17900	0
538	20230628	105900	383378430	17900	17900	17900	17900	0
539	20230628	105800	383378430	17900	17900	17900	17900	0
540	20230628	105700	383378430	17900	17900	17900	17900	289
541	20230628	105600	378205330	17890	17890	17890	17890	67
542	20230628	105500	377006700	17890	17900	17900	17890	212
543	20230628	105400	373213860	17890	17890	17890	17890	0
544	20230628	105300	373213860	17890	17890	17890	17890	0
545	20230628	105200	373213860	17890	17900	17900	17890	590
546	20230628	105100	362656470	17920	17920	17920	17920	0
547	20230628	105000	362656470	17920	17920	17920	17920	5
548	20230628	104900	362566870	17930	17930	17930	17930	0
549	20230628	104800	362566870	17930	17930	17930	17930	10
550	20230628	104700	362387570	17930	17930	17930	17930	0
551	20230628	104600	362387570	17930	17930	17930	17930	1
552	20230628	104500	362369640	17890	17910	17910	17880	4395
553	20230628	104400	283747680	17900	17900	17900	17900	91
554	20230628	104300	282118780	17900	17900	17900	17900	0
555	20230628	104200	282118780	17900	17900	17900	17900	0
556	20230628	104100	282118780	17900	17900	17900	17900	1
557	20230628	104000	282100880	17900	17910	17910	17900	52
558	20230628	103900	281169950	17910	17900	17910	17900	125
559	20230628	103800	278932410	17900	17900	17900	17900	0
560	20230628	103700	278932410	17900	17910	17910	17900	722
561	20230628	103600	266008410	17910	17910	17910	17910	673
562	20230628	103500	253954980	17910	17920	17920	17910	345
563	20230628	103400	247772780	17940	17940	17940	17940	0
564	20230628	103300	247772780	17940	17940	17940	17940	58
565	20230628	103200	246732260	17920	17920	17920	17920	0
566	20230628	103100	246732260	17920	17920	17920	17920	0
567	20230628	103000	246732260	17920	17920	17920	17920	0
568	20230628	102900	246732260	17920	17920	17920	17920	0
569	20230628	102800	246732260	17920	17920	17920	17920	40
570	20230628	102700	246015460	17940	17940	17940	17940	1
571	20230628	102600	245997520	17940	17940	17940	17940	1
572	20230628	102500	245979580	17910	17910	17910	17910	146
573	20230628	102400	243364720	17910	17910	17910	17910	0
574	20230628	102300	243364720	17910	17910	17910	17910	68
575	20230628	102200	242146840	17920	17920	17920	17920	2
576	20230628	102100	242111000	17940	17940	17940	17940	103
577	20230628	102000	240263180	17920	17950	17950	17920	64
578	20230628	101900	239115850	17950	17950	17950	17950	0
579	20230628	101800	239115850	17950	17950	17950	17950	11
580	20230628	101700	238918400	17910	17910	17910	17910	0
581	20230628	101600	238918400	17910	17910	17910	17910	0
582	20230628	101500	238918400	17910	17910	17910	17910	0
583	20230628	101400	238918400	17910	17910	17910	17910	0
584	20230628	101300	238918400	17910	17910	17910	17910	10
585	20230628	101200	238739300	17910	17960	17960	17910	182
586	20230628	101100	235479030	17980	17960	17980	17930	12
587	20230628	101000	235263550	17970	17990	17990	17970	10
588	20230628	100900	235083670	17990	18010	18010	17990	206
589	20230628	100800	231377660	18020	18020	18020	18020	25
590	20230628	100700	230927160	17990	17990	17990	17990	513
591	20230628	100600	221698290	17980	17980	17980	17980	106
592	20230628	100500	219792410	17910	17910	17910	17910	404
593	20230628	100400	212556770	17900	17900	17900	17900	40
594	20230628	100300	211840770	17890	17900	17900	17890	185
595	20230628	100200	208530090	17900	17910	17910	17900	1000
596	20230628	100100	190626880	17910	17910	17910	17910	1
597	20230628	100000	190608970	17900	17900	17900	17900	0
598	20230628	095900	190608970	17900	17900	17900	17900	0
599	20230628	095800	190608970	17900	17900	17900	17900	200
600	20230628	095700	187028970	17890	17960	17960	17890	1437
601	20230628	095600	161310910	17910	17910	17910	17910	100
602	20230628	095500	159519910	17990	17910	17990	17910	52
603	20230628	095400	158586750	17910	17910	17910	17910	0
604	20230628	095300	158586750	17910	17910	17910	17910	190
605	20230628	095200	155183850	17920	17920	17920	17920	0
606	20230628	095100	155183850	17920	17920	17920	17920	0
607	20230628	095000	155183850	17920	17920	17920	17920	0
608	20230628	094900	155183850	17920	17920	17920	17920	576
609	20230628	094800	144861930	17910	17910	17910	17910	0
610	20230628	094700	144861930	17910	17910	17910	17910	0
611	20230628	094600	144861930	17910	17910	17910	17910	33
612	20230628	094500	144270900	17910	17910	17910	17910	12
613	20230628	094400	144055980	17990	17990	17990	17990	1
614	20230628	094300	144037990	17900	17900	17900	17900	107
615	20230628	094200	142122690	17900	17980	17980	17900	58
616	20230628	094100	141084090	17890	17910	17910	17890	599
617	20230628	094000	130364040	17910	17910	17910	17910	3
618	20230628	093900	130310310	17910	17980	17980	17910	1000
619	20230628	093800	112394130	17990	18000	18000	17990	230
620	20230628	093700	108254370	18020	18050	18050	18020	207
621	20230628	093600	104523330	18060	18060	18060	18060	11
622	20230628	093500	104324670	18020	18020	18020	18020	0
623	20230628	093400	104324670	18020	18020	18020	18020	50
624	20230628	093300	103423670	18020	18020	18020	18020	20
625	20230628	093200	103063270	18020	17980	18020	17980	760
626	20230628	093100	89370990	17960	17940	17960	17940	709
627	20230628	093000	76645490	17930	17920	17930	17920	540
628	20230628	092900	66964390	17920	17920	17920	17920	1
629	20230628	092800	66946470	17900	17900	17900	17900	0
630	20230628	092700	66946470	17900	17900	17900	17900	1
631	20230628	092600	66928570	17900	17900	17900	17900	110
632	20230628	092500	64959570	17920	17920	17920	17920	4
633	20230628	092400	64887890	17930	17930	17930	17930	0
634	20230628	092300	64887890	17930	17920	17930	17920	63
635	20230628	092200	63758680	17930	17930	17930	17930	1
636	20230628	092100	63740750	17940	17930	17940	17930	271
637	20230628	092000	58881010	17940	17940	17940	17940	3
638	20230628	091900	58827190	17940	17940	17940	17940	2
639	20230628	091800	58791310	17900	17900	17900	17900	1
640	20230628	091700	58773410	17900	17900	17920	17900	1051
641	20230628	091600	39959510	17900	17900	17900	17900	0
642	20230628	091500	39959510	17900	17920	17920	17900	136
643	20230628	091400	37522950	17940	17940	17940	17940	5
644	20230628	091300	37433250	17940	17940	17940	17940	0
645	20230628	091200	37433250	17940	17920	17940	17920	98
646	20230628	091100	35675150	17910	17910	17910	17910	1
647	20230628	091000	35657240	17890	17960	17960	17890	415
648	20230628	090900	28221740	17960	17960	17960	17960	0
649	20230628	090800	28221740	17960	17960	17960	17960	4
650	20230628	090700	28149900	17910	17950	17950	17910	220
651	20230628	090600	24201580	17950	17950	17950	17950	13
652	20230628	090500	23968230	17950	17900	17950	17900	81
653	20230628	090400	22518280	17900	17900	17900	17900	0
654	20230628	090300	22518280	17900	17980	17980	17900	80
655	20230628	090200	21085880	17980	17970	17980	17890	803
656	20230628	090100	6703370	17980	17980	17980	17980	0
657	20230628	090000	6703370	17980	17890	17990	17890	374