KissMeData/065710/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	192900	128066950	18680	18680	18680	18680	36
3	20230628	192800	128066950	18680	18680	18680	18680	0
4	20230628	192700	128066950	18680	18680	18680	18680	0
5	20230628	192600	128066950	18680	18680	18680	18680	0
6	20230628	192500	128066950	18680	18680	18680	18680	0
7	20230628	192400	128066950	18680	18680	18680	18680	0
8	20230628	192300	128066950	18680	18680	18680	18680	0
9	20230628	192200	128066950	18680	18680	18680	18680	0
10	20230628	192100	128066950	18680	18680	18680	18680	0
11	20230628	192000	128066950	18680	18680	18680	18680	0
12	20230628	191900	128066950	18680	18680	18680	18680	0
13	20230628	191800	128066950	18680	18680	18680	18680	0
14	20230628	191700	128066950	18680	18680	18680	18680	0
15	20230628	191600	128066950	18680	18680	18680	18680	0
16	20230628	191500	128066950	18680	18680	18680	18680	0
17	20230628	191400	128066950	18680	18680	18680	18680	0
18	20230628	191300	128066950	18680	18680	18680	18680	0
19	20230628	191200	128066950	18680	18680	18680	18680	0
20	20230628	191100	128066950	18680	18680	18680	18680	0
21	20230628	191000	128066950	18680	18680	18680	18680	0
22	20230628	190900	128066950	18680	18680	18680	18680	0
23	20230628	190800	128066950	18680	18680	18680	18680	0
24	20230628	190700	128066950	18680	18680	18680	18680	0
25	20230628	190600	128066950	18680	18680	18680	18680	0
26	20230628	190500	128066950	18680	18680	18680	18680	0
27	20230628	190400	128066950	18680	18680	18680	18680	0
28	20230628	190300	128066950	18680	18680	18680	18680	0
29	20230628	190200	128066950	18680	18680	18680	18680	0
30	20230628	190100	128066950	18680	18680	18680	18680	0
31	20230628	190000	128066950	18680	18680	18680	18680	0
32	20230628	185900	128066950	18680	18680	18680	18680	36
33	20230628	185800	128066950	18680	18680	18680	18680	0
34	20230628	185700	128066950	18680	18680	18680	18680	0
35	20230628	185600	128066950	18680	18680	18680	18680	0
36	20230628	185500	128066950	18680	18680	18680	18680	0
37	20230628	185400	128066950	18680	18680	18680	18680	0
38	20230628	185300	128066950	18680	18680	18680	18680	0
39	20230628	185200	128066950	18680	18680	18680	18680	0
40	20230628	185100	128066950	18680	18680	18680	18680	0
41	20230628	185000	128066950	18680	18680	18680	18680	0
42	20230628	184900	128066950	18680	18680	18680	18680	0
43	20230628	184800	128066950	18680	18680	18680	18680	0
44	20230628	184700	128066950	18680	18680	18680	18680	0
45	20230628	184600	128066950	18680	18680	18680	18680	0
46	20230628	184500	128066950	18680	18680	18680	18680	0
47	20230628	184400	128066950	18680	18680	18680	18680	0
48	20230628	184300	128066950	18680	18680	18680	18680	0
49	20230628	184200	128066950	18680	18680	18680	18680	0
50	20230628	184100	128066950	18680	18680	18680	18680	0
51	20230628	184000	128066950	18680	18680	18680	18680	0
52	20230628	183900	128066950	18680	18680	18680	18680	0
53	20230628	183800	128066950	18680	18680	18680	18680	0
54	20230628	183700	128066950	18680	18680	18680	18680	0
55	20230628	183600	128066950	18680	18680	18680	18680	0
56	20230628	183500	128066950	18680	18680	18680	18680	0
57	20230628	183400	128066950	18680	18680	18680	18680	0
58	20230628	183300	128066950	18680	18680	18680	18680	0
59	20230628	183200	128066950	18680	18680	18680	18680	0
60	20230628	183100	128066950	18680	18680	18680	18680	0
61	20230628	183000	128066950	18680	18680	18680	18680	0
62	20230628	182900	128066950	18680	18680	18680	18680	36
63	20230628	182800	128066950	18680	18680	18680	18680	0
64	20230628	182700	128066950	18680	18680	18680	18680	0
65	20230628	182600	128066950	18680	18680	18680	18680	0
66	20230628	182500	128066950	18680	18680	18680	18680	0
67	20230628	182400	128066950	18680	18680	18680	18680	0
68	20230628	182300	128066950	18680	18680	18680	18680	0
69	20230628	182200	128066950	18680	18680	18680	18680	0
70	20230628	182100	128066950	18680	18680	18680	18680	0
71	20230628	182000	128066950	18680	18680	18680	18680	0
72	20230628	181900	128066950	18680	18680	18680	18680	0
73	20230628	181800	128066950	18680	18680	18680	18680	0
74	20230628	181700	128066950	18680	18680	18680	18680	0
75	20230628	181600	128066950	18680	18680	18680	18680	0
76	20230628	181500	128066950	18680	18680	18680	18680	0
77	20230628	181400	128066950	18680	18680	18680	18680	0
78	20230628	181300	128066950	18680	18680	18680	18680	0
79	20230628	181200	128066950	18680	18680	18680	18680	0
80	20230628	181100	128066950	18680	18680	18680	18680	0
81	20230628	181000	128066950	18680	18680	18680	18680	0
82	20230628	180900	128066950	18680	18680	18680	18680	0
83	20230628	180800	128066950	18680	18680	18680	18680	0
84	20230628	180700	128066950	18680	18680	18680	18680	0
85	20230628	180600	128066950	18680	18680	18680	18680	0
86	20230628	180500	128066950	18680	18680	18680	18680	0
87	20230628	180400	128066950	18680	18680	18680	18680	0
88	20230628	180300	128066950	18680	18680	18680	18680	0
89	20230628	180200	128066950	18680	18680	18680	18680	0
90	20230628	180100	128066950	18680	18680	18680	18680	0
91	20230628	180000	128066950	18680	18680	18680	18680	0
92	20230628	175900	128066950	18680	18680	18680	18680	36
93	20230628	175800	128066950	18680	18680	18680	18680	0
94	20230628	175700	128066950	18680	18680	18680	18680	0
95	20230628	175600	128066950	18680	18680	18680	18680	0
96	20230628	175500	128066950	18680	18680	18680	18680	0
97	20230628	175400	128066950	18680	18680	18680	18680	0
98	20230628	175300	128066950	18680	18680	18680	18680	0
99	20230628	175200	128066950	18680	18680	18680	18680	0
100	20230628	175100	128066950	18680	18680	18680	18680	0
101	20230628	175000	128066950	18680	18680	18680	18680	0
102	20230628	174900	128066950	18680	18680	18680	18680	0
103	20230628	174800	128066950	18680	18680	18680	18680	0
104	20230628	174700	128066950	18680	18680	18680	18680	0
105	20230628	174600	128066950	18680	18680	18680	18680	0
106	20230628	174500	128066950	18680	18680	18680	18680	0
107	20230628	174400	128066950	18680	18680	18680	18680	0
108	20230628	174300	128066950	18680	18680	18680	18680	0
109	20230628	174200	128066950	18680	18680	18680	18680	0
110	20230628	174100	128066950	18680	18680	18680	18680	0
111	20230628	174000	128066950	18680	18680	18680	18680	0
112	20230628	173900	128066950	18680	18680	18680	18680	0
113	20230628	173800	128066950	18680	18680	18680	18680	0
114	20230628	173700	128066950	18680	18680	18680	18680	0
115	20230628	173600	128066950	18680	18680	18680	18680	0
116	20230628	173500	128066950	18680	18680	18680	18680	0
117	20230628	173400	128066950	18680	18680	18680	18680	0
118	20230628	173300	128066950	18680	18680	18680	18680	0
119	20230628	173200	128066950	18680	18680	18680	18680	0
120	20230628	173100	128066950	18680	18680	18680	18680	0
121	20230628	173000	128066950	18680	18680	18680	18680	0
122	20230628	172900	128066950	18680	18680	18680	18680	36
123	20230628	172800	128066950	18680	18680	18680	18680	0
124	20230628	172700	128066950	18680	18680	18680	18680	0
125	20230628	172600	128066950	18680	18680	18680	18680	0
126	20230628	172500	128066950	18680	18680	18680	18680	0
127	20230628	172400	128066950	18680	18680	18680	18680	0
128	20230628	172300	128066950	18680	18680	18680	18680	0
129	20230628	172200	128066950	18680	18680	18680	18680	0
130	20230628	172100	128066950	18680	18680	18680	18680	0
131	20230628	172000	128066950	18680	18680	18680	18680	0
132	20230628	171900	128066950	18680	18680	18680	18680	0
133	20230628	171800	128066950	18680	18680	18680	18680	0
134	20230628	171700	128066950	18680	18680	18680	18680	0
135	20230628	171600	128066950	18680	18680	18680	18680	0
136	20230628	171500	128066950	18680	18680	18680	18680	0
137	20230628	171400	128066950	18680	18680	18680	18680	0
138	20230628	171300	128066950	18680	18680	18680	18680	0
139	20230628	171200	128066950	18680	18680	18680	18680	0
140	20230628	171100	128066950	18680	18680	18680	18680	0
141	20230628	171000	128066950	18680	18680	18680	18680	0
142	20230628	170900	128066950	18680	18680	18680	18680	0
143	20230628	170800	128066950	18680	18680	18680	18680	0
144	20230628	170700	128066950	18680	18680	18680	18680	0
145	20230628	170600	128066950	18680	18680	18680	18680	0
146	20230628	170500	128066950	18680	18680	18680	18680	0
147	20230628	170400	128066950	18680	18680	18680	18680	0
148	20230628	170300	128066950	18680	18680	18680	18680	0
149	20230628	170200	128066950	18680	18680	18680	18680	0
150	20230628	170100	128066950	18680	18680	18680	18680	0
151	20230628	170000	128066950	18680	18680	18680	18680	0
152	20230628	165900	128066950	18680	18680	18680	18680	36
153	20230628	165800	128066950	18680	18680	18680	18680	0
154	20230628	165700	128066950	18680	18680	18680	18680	0
155	20230628	165600	128066950	18680	18680	18680	18680	0
156	20230628	165500	128066950	18680	18680	18680	18680	0
157	20230628	165400	128066950	18680	18680	18680	18680	0
158	20230628	165300	128066950	18680	18680	18680	18680	0
159	20230628	165200	128066950	18680	18680	18680	18680	0
160	20230628	165100	128066950	18680	18680	18680	18680	0
161	20230628	165000	128066950	18680	18680	18680	18680	0
162	20230628	164900	128066950	18680	18680	18680	18680	0
163	20230628	164800	128066950	18680	18680	18680	18680	0
164	20230628	164700	128066950	18680	18680	18680	18680	0
165	20230628	164600	128066950	18680	18680	18680	18680	0
166	20230628	164500	128066950	18680	18680	18680	18680	0
167	20230628	164400	128066950	18680	18680	18680	18680	0
168	20230628	164300	128066950	18680	18680	18680	18680	0
169	20230628	164200	128066950	18680	18680	18680	18680	0
170	20230628	164100	128066950	18680	18680	18680	18680	0
171	20230628	164000	128066950	18680	18680	18680	18680	0
172	20230628	163900	128066950	18680	18680	18680	18680	0
173	20230628	163800	128066950	18680	18680	18680	18680	0
174	20230628	163700	128066950	18680	18680	18680	18680	0
175	20230628	163600	128066950	18680	18680	18680	18680	0
176	20230628	163500	128066950	18680	18680	18680	18680	0
177	20230628	163400	128066950	18680	18680	18680	18680	0
178	20230628	163300	128066950	18680	18680	18680	18680	0
179	20230628	163200	128066950	18680	18680	18680	18680	0
180	20230628	163100	128066950	18680	18680	18680	18680	0
181	20230628	163000	128066950	18680	18680	18680	18680	0
182	20230628	162900	128066950	18680	18680	18680	18680	36
183	20230628	162800	128066950	18680	18680	18680	18680	0
184	20230628	162700	128066950	18680	18680	18680	18680	0
185	20230628	162600	128066950	18680	18680	18680	18680	0
186	20230628	162500	128066950	18680	18680	18680	18680	0
187	20230628	162400	128066950	18680	18680	18680	18680	0
188	20230628	162300	128066950	18680	18680	18680	18680	0
189	20230628	162200	128066950	18680	18680	18680	18680	0
190	20230628	162100	128066950	18680	18680	18680	18680	0
191	20230628	162000	128066950	18680	18680	18680	18680	0
192	20230628	161900	128066950	18680	18680	18680	18680	0
193	20230628	161800	128066950	18680	18680	18680	18680	0
194	20230628	161700	128066950	18680	18680	18680	18680	0
195	20230628	161600	128066950	18680	18680	18680	18680	0
196	20230628	161500	128066950	18680	18680	18680	18680	0
197	20230628	161400	128066950	18680	18680	18680	18680	0
198	20230628	161300	128066950	18680	18680	18680	18680	0
199	20230628	161200	128066950	18680	18680	18680	18680	0
200	20230628	161100	128066950	18680	18680	18680	18680	0
201	20230628	161000	128066950	18680	18680	18680	18680	0
202	20230628	160900	128066950	18680	18680	18680	18680	0
203	20230628	160800	128066950	18680	18680	18680	18680	0
204	20230628	160700	128066950	18680	18680	18680	18680	0
205	20230628	160600	128066950	18680	18680	18680	18680	0
206	20230628	160500	128066950	18680	18680	18680	18680	0
207	20230628	160400	128066950	18680	18680	18680	18680	0
208	20230628	160300	128066950	18680	18680	18680	18680	0
209	20230628	160200	128066950	18680	18680	18680	18680	0
210	20230628	160100	128066950	18680	18680	18680	18680	0
211	20230628	160000	128066950	18680	18680	18680	18680	0
212	20230628	155900	128066950	18680	18680	18680	18680	36
213	20230628	155800	128066950	18680	18680	18680	18680	0
214	20230628	155700	128066950	18680	18680	18680	18680	0
215	20230628	155600	128066950	18680	18680	18680	18680	0
216	20230628	155500	128066950	18680	18680	18680	18680	0
217	20230628	155400	128066950	18680	18680	18680	18680	0
218	20230628	155300	128066950	18680	18680	18680	18680	0
219	20230628	155200	128066950	18680	18680	18680	18680	0
220	20230628	155100	128066950	18680	18680	18680	18680	0
221	20230628	155000	128066950	18680	18680	18680	18680	0
222	20230628	154900	128066950	18680	18680	18680	18680	0
223	20230628	154800	128066950	18680	18680	18680	18680	0
224	20230628	154700	128066950	18680	18680	18680	18680	0
225	20230628	154600	128066950	18680	18680	18680	18680	0
226	20230628	154500	128066950	18680	18680	18680	18680	0
227	20230628	154400	128066950	18680	18680	18680	18680	0
228	20230628	154300	128066950	18680	18680	18680	18680	0
229	20230628	154200	128066950	18680	18680	18680	18680	0
230	20230628	154100	128066950	18680	18680	18680	18680	0
231	20230628	154000	128066950	18680	18680	18680	18680	0
232	20230628	153900	128066950	18680	18680	18680	18680	0
233	20230628	153800	128066950	18680	18680	18680	18680	0
234	20230628	153700	128066950	18680	18680	18680	18680	0
235	20230628	153600	128066950	18680	18680	18680	18680	0
236	20230628	153500	128066950	18680	18680	18680	18680	0
237	20230628	153400	128066950	18680	18680	18680	18680	0
238	20230628	153300	128066950	18680	18680	18680	18680	0
239	20230628	153200	128066950	18680	18680	18680	18680	0
240	20230628	153100	128066950	18680	18680	18680	18680	0
241	20230628	153000	128066950	18680	18680	18680	18680	36
242	20230628	152900	127394470	18630	18630	18630	18630	0
243	20230628	152800	127394470	18630	18630	18630	18630	0
244	20230628	152700	127394470	18630	18630	18630	18630	0
245	20230628	152600	127394470	18630	18630	18630	18630	0
246	20230628	152500	127394470	18630	18630	18630	18630	0
247	20230628	152400	127394470	18630	18630	18630	18630	0
248	20230628	152300	127394470	18630	18630	18630	18630	0
249	20230628	152200	127394470	18630	18630	18630	18630	0
250	20230628	152100	127394470	18630	18630	18630	18630	0
251	20230628	152000	127394470	18630	18630	18630	18630	0
252	20230628	151900	127394470	18630	18630	18630	18630	30
253	20230628	151800	126835570	18640	18700	18700	18640	50
254	20230628	151700	125902730	18700	18700	18700	18700	0
255	20230628	151600	125902730	18700	18700	18700	18700	0
256	20230628	151500	125902730	18700	18700	18700	18700	0
257	20230628	151400	125902730	18700	18700	18700	18700	0
258	20230628	151300	125902730	18700	18700	18700	18700	0
259	20230628	151200	125902730	18700	18700	18700	18700	0
260	20230628	151100	125902730	18700	18700	18700	18700	1
261	20230628	151000	125884030	18700	18700	18700	18700	0
262	20230628	150900	125884030	18700	18700	18700	18700	0
263	20230628	150800	125884030	18700	18700	18700	18700	0
264	20230628	150700	125884030	18700	18730	18730	18700	135
265	20230628	150600	123359210	18730	18760	18760	18730	238
266	20230628	150500	118901410	18770	18770	18770	18770	0
267	20230628	150400	118901410	18770	18770	18770	18770	0
268	20230628	150300	118901410	18770	18770	18770	18770	0
269	20230628	150200	118901410	18770	18770	18770	18770	0
270	20230628	150100	118901410	18770	18770	18770	18770	1
271	20230628	150000	118882640	18780	18740	18780	18740	90
272	20230628	145900	117194170	18740	18740	18740	18740	0
273	20230628	145800	117194170	18740	18740	18740	18740	10
274	20230628	145700	117006770	18750	18750	18750	18750	5
275	20230628	145600	116913020	18760	18760	18760	18760	0
276	20230628	145500	116913020	18760	18760	18760	18760	0
277	20230628	145400	116913020	18760	18760	18760	18760	0
278	20230628	145300	116913020	18760	18760	18760	18760	2
279	20230628	145200	116875500	18760	18760	18760	18760	0
280	20230628	145100	116875500	18760	18760	18760	18760	0
281	20230628	145000	116875500	18760	18760	18760	18760	0
282	20230628	144900	116875500	18760	18760	18760	18760	0
283	20230628	144800	116875500	18760	18760	18760	18760	0
284	20230628	144700	116875500	18760	18760	18760	18760	0
285	20230628	144600	116875500	18760	18760	18760	18760	4
286	20230628	144500	116800460	18770	18770	18770	18770	48
287	20230628	144400	115899500	18760	18760	18760	18760	0
288	20230628	144300	115899500	18760	18760	18760	18760	0
289	20230628	144200	115899500	18760	18760	18760	18760	0
290	20230628	144100	115899500	18760	18760	18760	18760	0
291	20230628	144000	115899500	18760	18760	18760	18760	0
292	20230628	143900	115899500	18760	18760	18760	18760	3
293	20230628	143800	115843220	18760	18760	18760	18760	6
294	20230628	143700	115730660	18760	18760	18760	18760	0
295	20230628	143600	115730660	18760	18760	18760	18760	0
296	20230628	143500	115730660	18760	18760	18760	18760	0
297	20230628	143400	115730660	18760	18760	18760	18760	11
298	20230628	143300	115524300	18760	18760	18760	18760	0
299	20230628	143200	115524300	18760	18760	18760	18760	0
300	20230628	143100	115524300	18760	18760	18760	18760	0
301	20230628	143000	115524300	18760	18770	18770	18760	241
302	20230628	142900	111002640	18760	18760	18760	18760	0
303	20230628	142800	111002640	18760	18760	18760	18760	0
304	20230628	142700	111002640	18760	18760	18760	18760	0
305	20230628	142600	111002640	18760	18760	18760	18760	0
306	20230628	142500	111002640	18760	18760	18760	18760	0
307	20230628	142400	111002640	18760	18760	18760	18760	0
308	20230628	142300	111002640	18760	18760	18760	18760	0
309	20230628	142200	111002640	18760	18760	18760	18760	0
310	20230628	142100	111002640	18760	18760	18760	18760	0
311	20230628	142000	111002640	18760	18760	18760	18760	6
312	20230628	141900	110890080	18760	18760	18760	18760	0
313	20230628	141800	110890080	18760	18760	18760	18760	0
314	20230628	141700	110890080	18760	18760	18760	18760	0
315	20230628	141600	110890080	18760	18760	18760	18760	0
316	20230628	141500	110890080	18760	18760	18760	18760	0
317	20230628	141400	110890080	18760	18760	18760	18760	0
318	20230628	141300	110890080	18760	18760	18760	18760	0
319	20230628	141200	110890080	18760	18760	18760	18760	0
320	20230628	141100	110890080	18760	18760	18760	18760	0
321	20230628	141000	110890080	18760	18760	18760	18760	1
322	20230628	140900	110871320	18770	18770	18770	18770	1
323	20230628	140800	110852550	18780	18780	18780	18780	0
324	20230628	140700	110852550	18780	18780	18780	18780	0
325	20230628	140600	110852550	18780	18780	18780	18780	0
326	20230628	140500	110852550	18780	18780	18780	18780	0
327	20230628	140400	110852550	18780	18780	18780	18780	0
328	20230628	140300	110852550	18780	18780	18780	18780	0
329	20230628	140200	110852550	18780	18780	18780	18780	0
330	20230628	140100	110852550	18780	18780	18780	18780	0
331	20230628	140000	110852550	18780	18780	18780	18780	3
332	20230628	135900	110796210	18780	18780	18780	18780	0
333	20230628	135800	110796210	18780	18780	18780	18780	52
334	20230628	135700	109819650	18790	18790	18790	18790	0
335	20230628	135600	109819650	18790	18790	18790	18790	1
336	20230628	135500	109800860	18790	18790	18790	18790	0
337	20230628	135400	109800860	18790	18790	18790	18790	0
338	20230628	135300	109800860	18790	18790	18790	18790	0
339	20230628	135200	109800860	18790	18790	18790	18790	0
340	20230628	135100	109800860	18790	18790	18790	18790	0
341	20230628	135000	109800860	18790	18790	18790	18790	0
342	20230628	134900	109800860	18790	18790	18790	18790	0
343	20230628	134800	109800860	18790	18790	18790	18790	0
344	20230628	134700	109800860	18790	18790	18790	18790	53
345	20230628	134600	108804990	18790	18790	18790	18790	1
346	20230628	134500	108786200	18740	18740	18740	18740	0
347	20230628	134400	108786200	18740	18740	18740	18740	0
348	20230628	134300	108786200	18740	18740	18740	18740	0
349	20230628	134200	108786200	18740	18740	18740	18740	1
350	20230628	134100	108767460	18730	18730	18730	18730	0
351	20230628	134000	108767460	18730	18740	18740	18730	309
352	20230628	133900	102978120	18740	18740	18740	18740	12
353	20230628	133800	102753240	18740	18740	18740	18740	0
354	20230628	133700	102753240	18740	18740	18740	18740	14
355	20230628	133600	102490880	18740	18740	18740	18740	0
356	20230628	133500	102490880	18740	18740	18740	18740	5
357	20230628	133400	102397180	18740	18740	18740	18740	0
358	20230628	133300	102397180	18740	18740	18740	18740	0
359	20230628	133200	102397180	18740	18740	18740	18740	0
360	20230628	133100	102397180	18740	18740	18740	18740	0
361	20230628	133000	102397180	18740	18740	18740	18740	3
362	20230628	132900	102340960	18750	18750	18750	18750	0
363	20230628	132800	102340960	18750	18750	18750	18750	1
364	20230628	132700	102322210	18750	18750	18750	18750	1
365	20230628	132600	102303460	18750	18750	18750	18750	0
366	20230628	132500	102303460	18750	18750	18750	18750	0
367	20230628	132400	102303460	18750	18760	18760	18750	236
368	20230628	132300	97877560	18750	18750	18750	18750	1
369	20230628	132200	97858810	18760	18760	18760	18760	2
370	20230628	132100	97821290	18760	18760	18760	18760	0
371	20230628	132000	97821290	18760	18760	18760	18760	0
372	20230628	131900	97821290	18760	18760	18760	18760	0
373	20230628	131800	97821290	18760	18760	18760	18760	3
374	20230628	131700	97765010	18760	18760	18760	18760	0
375	20230628	131600	97765010	18760	18760	18760	18760	0
376	20230628	131500	97765010	18760	18760	18760	18760	8
377	20230628	131400	97614930	18760	18760	18760	18760	0
378	20230628	131300	97614930	18760	18760	18760	18760	0
379	20230628	131200	97614930	18760	18760	18760	18760	0
380	20230628	131100	97614930	18760	18780	18800	18750	502
381	20230628	131000	88183340	18770	18770	18770	18770	574
382	20230628	130900	77409360	18770	18770	18770	18770	0
383	20230628	130800	77409360	18770	18770	18770	18770	0
384	20230628	130700	77409360	18770	18770	18770	18770	0
385	20230628	130600	77409360	18770	18770	18770	18770	0
386	20230628	130500	77409360	18770	18770	18770	18770	0
387	20230628	130400	77409360	18770	18770	18770	18770	0
388	20230628	130300	77409360	18770	18770	18770	18770	0
389	20230628	130200	77409360	18770	18770	18770	18770	0
390	20230628	130100	77409360	18770	18770	18770	18770	16
391	20230628	130000	77109040	18760	18760	18760	18760	0
392	20230628	125900	77109040	18760	18760	18760	18760	0
393	20230628	125800	77109040	18760	18760	18760	18760	0
394	20230628	125700	77109040	18760	18760	18760	18760	0
395	20230628	125600	77109040	18760	18760	18760	18760	0
396	20230628	125500	77109040	18760	18760	18760	18760	0
397	20230628	125400	77109040	18760	18760	18760	18760	0
398	20230628	125300	77109040	18760	18760	18760	18760	0
399	20230628	125200	77109040	18760	18760	18760	18760	80
400	20230628	125100	75608240	18760	18760	18760	18760	0
401	20230628	125000	75608240	18760	18760	18760	18760	0
402	20230628	124900	75608240	18760	18760	18760	18760	0
403	20230628	124800	75608240	18760	18760	18760	18760	0
404	20230628	124700	75608240	18760	18760	18760	18760	0
405	20230628	124600	75608240	18760	18760	18760	18760	0
406	20230628	124500	75608240	18760	18760	18760	18760	0
407	20230628	124400	75608240	18760	18760	18760	18760	1
408	20230628	124300	75589480	18770	18770	18770	18770	0
409	20230628	124200	75589480	18770	18770	18770	18770	0
410	20230628	124100	75589480	18770	18770	18770	18770	0
411	20230628	124000	75589480	18770	18770	18770	18770	0
412	20230628	123900	75589480	18770	18770	18770	18770	0
413	20230628	123800	75589480	18770	18770	18770	18770	0
414	20230628	123700	75589480	18770	18770	18770	18770	0
415	20230628	123600	75589480	18770	18770	18770	18770	0
416	20230628	123500	75589480	18770	18770	18770	18770	0
417	20230628	123400	75589480	18770	18770	18770	18770	0
418	20230628	123300	75589480	18770	18770	18770	18770	0
419	20230628	123200	75589480	18770	18770	18770	18770	0
420	20230628	123100	75589480	18770	18770	18770	18770	0
421	20230628	123000	75589480	18770	18770	18770	18770	0
422	20230628	122900	75589480	18770	18770	18770	18770	0
423	20230628	122800	75589480	18770	18770	18770	18770	0
424	20230628	122700	75589480	18770	18770	18770	18770	0
425	20230628	122600	75589480	18770	18770	18770	18770	0
426	20230628	122500	75589480	18770	18770	18770	18770	0
427	20230628	122400	75589480	18770	18770	18770	18770	0
428	20230628	122300	75589480	18770	18770	18770	18770	110
429	20230628	122200	73524780	18740	18740	18740	18740	0
430	20230628	122100	73524780	18740	18740	18740	18740	0
431	20230628	122000	73524780	18740	18740	18740	18740	0
432	20230628	121900	73524780	18740	18740	18740	18740	0
433	20230628	121800	73524780	18740	18740	18740	18740	5
434	20230628	121700	73431080	18740	18740	18740	18740	0
435	20230628	121600	73431080	18740	18740	18740	18740	0
436	20230628	121500	73431080	18740	18740	18740	18740	0
437	20230628	121400	73431080	18740	18740	18740	18740	0
438	20230628	121300	73431080	18740	18740	18740	18740	0
439	20230628	121200	73431080	18740	18740	18740	18740	0
440	20230628	121100	73431080	18740	18740	18740	18740	3
441	20230628	121000	73374860	18760	18760	18760	18760	0
442	20230628	120900	73374860	18760	18760	18760	18760	0
443	20230628	120800	73374860	18760	18760	18760	18760	20
444	20230628	120700	72999660	18760	18760	18760	18760	0
445	20230628	120600	72999660	18760	18760	18760	18760	100
446	20230628	120500	71123660	18760	18760	18760	18760	0
447	20230628	120400	71123660	18760	18760	18760	18760	0
448	20230628	120300	71123660	18760	18760	18760	18760	0
449	20230628	120200	71123660	18760	18760	18760	18760	0
450	20230628	120100	71123660	18760	18760	18760	18760	0
451	20230628	120000	71123660	18760	18760	18760	18760	0
452	20230628	115900	71123660	18760	18760	18760	18760	0
453	20230628	115800	71123660	18760	18760	18760	18760	0
454	20230628	115700	71123660	18760	18760	18760	18760	0
455	20230628	115600	71123660	18760	18760	18760	18760	0
456	20230628	115500	71123660	18760	18760	18760	18760	0
457	20230628	115400	71123660	18760	18760	18760	18760	0
458	20230628	115300	71123660	18760	18760	18760	18760	0
459	20230628	115200	71123660	18760	18760	18760	18760	0
460	20230628	115100	71123660	18760	18760	18760	18760	0
461	20230628	115000	71123660	18760	18760	18760	18760	6
462	20230628	114900	71011100	18740	18740	18740	18740	0
463	20230628	114800	71011100	18740	18740	18740	18740	0
464	20230628	114700	71011100	18740	18740	18740	18740	0
465	20230628	114600	71011100	18740	18740	18740	18740	0
466	20230628	114500	71011100	18740	18740	18740	18740	5
467	20230628	114400	70917400	18750	18750	18750	18750	0
468	20230628	114300	70917400	18750	18750	18750	18750	0
469	20230628	114200	70917400	18750	18750	18750	18750	2
470	20230628	114100	70879900	18750	18750	18750	18750	0
471	20230628	114000	70879900	18750	18750	18750	18750	0
472	20230628	113900	70879900	18750	18750	18750	18750	0
473	20230628	113800	70879900	18750	18750	18750	18750	0
474	20230628	113700	70879900	18750	18750	18750	18750	1
475	20230628	113600	70861150	18760	18760	18760	18760	0
476	20230628	113500	70861150	18760	18760	18760	18760	0
477	20230628	113400	70861150	18760	18760	18760	18760	1
478	20230628	113300	70842390	18750	18750	18750	18750	74
479	20230628	113200	69454890	18750	18750	18750	18750	1
480	20230628	113100	69436140	18750	18750	18750	18750	0
481	20230628	113000	69436140	18750	18750	18750	18750	64
482	20230628	112900	68236140	18750	18750	18750	18750	0
483	20230628	112800	68236140	18750	18750	18750	18750	76
484	20230628	112700	66811140	18750	18750	18750	18750	0
485	20230628	112600	66811140	18750	18750	18750	18750	0
486	20230628	112500	66811140	18750	18750	18750	18750	0
487	20230628	112400	66811140	18750	18750	18750	18750	0
488	20230628	112300	66811140	18750	18750	18750	18750	0
489	20230628	112200	66811140	18750	18750	18750	18750	0
490	20230628	112100	66811140	18750	18750	18750	18750	0
491	20230628	112000	66811140	18750	18750	18750	18750	0
492	20230628	111900	66811140	18750	18750	18750	18750	0
493	20230628	111800	66811140	18750	18750	18750	18750	0
494	20230628	111700	66811140	18750	18750	18750	18750	3
495	20230628	111600	66754890	18750	18750	18750	18750	5
496	20230628	111500	66661140	18730	18730	18730	18730	0
497	20230628	111400	66661140	18730	18730	18730	18730	5
498	20230628	111300	66567490	18740	18740	18740	18740	0
499	20230628	111200	66567490	18740	18740	18740	18740	0
500	20230628	111100	66567490	18740	18740	18740	18740	0
501	20230628	111000	66567490	18740	18740	18740	18740	0
502	20230628	110900	66567490	18740	18740	18740	18740	4
503	20230628	110800	66492530	18740	18740	18740	18740	0
504	20230628	110700	66492530	18740	18740	18740	18740	2
505	20230628	110600	66455050	18740	18740	18740	18740	0
506	20230628	110500	66455050	18740	18740	18740	18740	0
507	20230628	110400	66455050	18740	18740	18740	18740	13
508	20230628	110300	66211430	18740	18740	18740	18740	0
509	20230628	110200	66211430	18740	18740	18740	18740	0
510	20230628	110100	66211430	18740	18740	18740	18740	0
511	20230628	110000	66211430	18740	18740	18740	18740	3
512	20230628	105900	66155210	18730	18730	18730	18730	0
513	20230628	105800	66155210	18730	18730	18730	18730	0
514	20230628	105700	66155210	18730	18730	18730	18730	0
515	20230628	105600	66155210	18730	18730	18730	18730	0
516	20230628	105500	66155210	18730	18730	18730	18730	0
517	20230628	105400	66155210	18730	18730	18730	18730	0
518	20230628	105300	66155210	18730	18730	18730	18730	1
519	20230628	105200	66136480	18730	18730	18730	18730	0
520	20230628	105100	66136480	18730	18730	18730	18730	0
521	20230628	105000	66136480	18730	18730	18730	18730	15
522	20230628	104900	65855530	18730	18730	18730	18730	64
523	20230628	104800	64656810	18730	18730	18730	18730	89
524	20230628	104700	62989840	18730	18730	18730	18730	0
525	20230628	104600	62989840	18730	18730	18730	18730	0
526	20230628	104500	62989840	18730	18730	18730	18730	2
527	20230628	104400	62952380	18730	18730	18730	18730	0
528	20230628	104300	62952380	18730	18730	18730	18730	0
529	20230628	104200	62952380	18730	18730	18730	18730	0
530	20230628	104100	62952380	18730	18730	18730	18730	0
531	20230628	104000	62952380	18730	18730	18730	18730	0
532	20230628	103900	62952380	18730	18730	18730	18730	0
533	20230628	103800	62952380	18730	18730	18730	18730	0
534	20230628	103700	62952380	18730	18730	18730	18730	0
535	20230628	103600	62952380	18730	18730	18730	18730	0
536	20230628	103500	62952380	18730	18730	18730	18730	0
537	20230628	103400	62952380	18730	18730	18730	18730	0
538	20230628	103300	62952380	18730	18730	18730	18730	0
539	20230628	103200	62952380	18730	18730	18730	18730	0
540	20230628	103100	62952380	18730	18730	18730	18730	0
541	20230628	103000	62952380	18730	18730	18730	18730	0
542	20230628	102900	62952380	18730	18730	18730	18730	0
543	20230628	102800	62952380	18730	18730	18730	18730	0
544	20230628	102700	62952380	18730	18730	18730	18730	0
545	20230628	102600	62952380	18730	18730	18730	18730	0
546	20230628	102500	62952380	18730	18730	18730	18730	0
547	20230628	102400	62952380	18730	18730	18730	18730	0
548	20230628	102300	62952380	18730	18730	18730	18730	400
549	20230628	102200	55460380	18750	18750	18750	18750	0
550	20230628	102100	55460380	18750	18750	18750	18750	0
551	20230628	102000	55460380	18750	18750	18750	18750	0
552	20230628	101900	55460380	18750	18750	18750	18750	0
553	20230628	101800	55460380	18750	18750	18750	18750	0
554	20230628	101700	55460380	18750	18750	18750	18750	0
555	20230628	101600	55460380	18750	18750	18750	18750	0
556	20230628	101500	55460380	18750	18750	18750	18750	0
557	20230628	101400	55460380	18750	18750	18750	18750	0
558	20230628	101300	55460380	18750	18750	18750	18750	0
559	20230628	101200	55460380	18750	18750	18750	18750	9
560	20230628	101100	55291630	18750	18750	18750	18750	100
561	20230628	101000	53416630	18750	18750	18750	18750	1
562	20230628	100900	53397880	18750	18760	18760	18750	314
563	20230628	100800	47510240	18760	18770	18770	18760	24
564	20230628	100700	47059980	18770	18770	18770	18770	0
565	20230628	100600	47059980	18770	18770	18770	18770	2
566	20230628	100500	47022440	18770	18760	18770	18760	101
567	20230628	100400	45127040	18760	18760	18760	18760	1
568	20230628	100300	45108280	18760	18760	18760	18760	3
569	20230628	100200	45052000	18760	18760	18760	18760	0
570	20230628	100100	45052000	18760	18760	18760	18760	2
571	20230628	100000	45014480	18760	18760	18760	18760	5
572	20230628	095900	44920680	18740	18740	18740	18740	0
573	20230628	095800	44920680	18740	18740	18740	18740	0
574	20230628	095700	44920680	18740	18740	18740	18740	4
575	20230628	095600	44845720	18740	18740	18740	18740	10
576	20230628	095500	44658320	18740	18740	18740	18740	0
577	20230628	095400	44658320	18740	18740	18740	18740	3
578	20230628	095300	44602100	18770	18770	18770	18770	0
579	20230628	095200	44602100	18770	18770	18770	18770	0
580	20230628	095100	44602100	18770	18750	18770	18750	1305
581	20230628	095000	20107690	18770	18740	18770	18740	596
582	20230628	094900	8922530	18730	18740	18740	18730	38
583	20230628	094800	8210430	18740	18740	18740	18740	0
584	20230628	094700	8210430	18740	18740	18740	18740	0
585	20230628	094600	8210430	18740	18740	18740	18740	0
586	20230628	094500	8210430	18740	18740	18740	18740	0
587	20230628	094400	8210430	18740	18740	18740	18740	1
588	20230628	094300	8191690	18740	18740	18740	18740	5
589	20230628	094200	8097990	18730	18700	18730	18700	25
590	20230628	094100	7629830	18700	18700	18700	18700	1
591	20230628	094000	7611130	18700	18700	18700	18700	1
592	20230628	093900	7592430	18700	18700	18700	18700	0
593	20230628	093800	7592430	18700	18700	18700	18700	0
594	20230628	093700	7592430	18700	18700	18700	18700	0
595	20230628	093600	7592430	18700	18700	18700	18700	1
596	20230628	093500	7573730	18700	18700	18700	18700	0
597	20230628	093400	7573730	18700	18700	18700	18700	0
598	20230628	093300	7573730	18700	18700	18700	18700	2
599	20230628	093200	7536330	18700	18680	18700	18680	8
600	20230628	093100	7386750	18680	18680	18680	18680	2
601	20230628	093000	7349390	18650	18650	18650	18650	0
602	20230628	092900	7349390	18650	18650	18650	18650	0
603	20230628	092800	7349390	18650	18650	18650	18650	0
604	20230628	092700	7349390	18650	18650	18650	18650	3
605	20230628	092600	7293440	18640	18610	18640	18610	153
606	20230628	092500	4445740	18610	18610	18610	18610	0
607	20230628	092400	4445740	18610	18610	18610	18610	0
608	20230628	092300	4445740	18610	18610	18610	18610	0
609	20230628	092200	4445740	18610	18610	18610	18610	0
610	20230628	092100	4445740	18610	18610	18610	18610	1
611	20230628	092000	4427130	18610	18610	18610	18610	0
612	20230628	091900	4427130	18610	18610	18610	18610	0
613	20230628	091800	4427130	18610	18610	18610	18610	0
614	20230628	091700	4427130	18610	18610	18610	18610	200
615	20230628	091600	705130	18610	18610	18610	18610	0
616	20230628	091500	705130	18610	18610	18610	18610	1
617	20230628	091400	686520	18620	18620	18620	18620	1
618	20230628	091300	667900	18620	18620	18620	18620	0
619	20230628	091200	667900	18620	18620	18620	18620	0
620	20230628	091100	667900	18620	18620	18620	18620	1
621	20230628	091000	649280	18560	18560	18560	18560	0
622	20230628	090900	649280	18560	18560	18560	18560	0
623	20230628	090800	649280	18560	18560	18560	18560	0
624	20230628	090700	649280	18560	18560	18560	18560	0
625	20230628	090600	649280	18560	18560	18560	18560	0
626	20230628	090500	649280	18560	18560	18560	18560	0
627	20230628	090400	649280	18560	18560	18560	18560	0
628	20230628	090300	649280	18560	18560	18560	18560	0
629	20230628	090200	649280	18560	18560	18560	18560	0
630	20230628	090100	649280	18560	18560	18560	18560	3
631	20230628	090000	593600	18550	18550	18550	18550	32