KissMeData/000500/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	183100	487115490	19820	19820	19820	19820	317
3	20230628	183000	487115490	19820	19820	19820	19820	0
4	20230628	182900	487115490	19820	19820	19820	19820	0
5	20230628	182800	487115490	19820	19820	19820	19820	0
6	20230628	182700	487115490	19820	19820	19820	19820	0
7	20230628	182600	487115490	19820	19820	19820	19820	0
8	20230628	182500	487115490	19820	19820	19820	19820	0
9	20230628	182400	487115490	19820	19820	19820	19820	0
10	20230628	182300	487115490	19820	19820	19820	19820	0
11	20230628	182200	487115490	19820	19820	19820	19820	0
12	20230628	182100	487115490	19820	19820	19820	19820	0
13	20230628	182000	487115490	19820	19820	19820	19820	0
14	20230628	181900	487115490	19820	19820	19820	19820	0
15	20230628	181800	487115490	19820	19820	19820	19820	0
16	20230628	181700	487115490	19820	19820	19820	19820	0
17	20230628	181600	487115490	19820	19820	19820	19820	0
18	20230628	181500	487115490	19820	19820	19820	19820	0
19	20230628	181400	487115490	19820	19820	19820	19820	0
20	20230628	181300	487115490	19820	19820	19820	19820	0
21	20230628	181200	487115490	19820	19820	19820	19820	0
22	20230628	181100	487115490	19820	19820	19820	19820	0
23	20230628	181000	487115490	19820	19820	19820	19820	0
24	20230628	180900	487115490	19820	19820	19820	19820	0
25	20230628	180800	487115490	19820	19820	19820	19820	0
26	20230628	180700	487115490	19820	19820	19820	19820	0
27	20230628	180600	487115490	19820	19820	19820	19820	0
28	20230628	180500	487115490	19820	19820	19820	19820	0
29	20230628	180400	487115490	19820	19820	19820	19820	0
30	20230628	180300	487115490	19820	19820	19820	19820	0
31	20230628	180200	487115490	19820	19820	19820	19820	0
32	20230628	180100	487115490	19820	19820	19820	19820	317
33	20230628	180000	487115490	19820	19820	19820	19820	0
34	20230628	175900	487115490	19820	19820	19820	19820	0
35	20230628	175800	487115490	19820	19820	19820	19820	0
36	20230628	175700	487115490	19820	19820	19820	19820	0
37	20230628	175600	487115490	19820	19820	19820	19820	0
38	20230628	175500	487115490	19820	19820	19820	19820	0
39	20230628	175400	487115490	19820	19820	19820	19820	0
40	20230628	175300	487115490	19820	19820	19820	19820	0
41	20230628	175200	487115490	19820	19820	19820	19820	0
42	20230628	175100	487115490	19820	19820	19820	19820	0
43	20230628	175000	487115490	19820	19820	19820	19820	0
44	20230628	174900	487115490	19820	19820	19820	19820	0
45	20230628	174800	487115490	19820	19820	19820	19820	0
46	20230628	174700	487115490	19820	19820	19820	19820	0
47	20230628	174600	487115490	19820	19820	19820	19820	0
48	20230628	174500	487115490	19820	19820	19820	19820	0
49	20230628	174400	487115490	19820	19820	19820	19820	0
50	20230628	174300	487115490	19820	19820	19820	19820	0
51	20230628	174200	487115490	19820	19820	19820	19820	0
52	20230628	174100	487115490	19820	19820	19820	19820	0
53	20230628	174000	487115490	19820	19820	19820	19820	0
54	20230628	173900	487115490	19820	19820	19820	19820	0
55	20230628	173800	487115490	19820	19820	19820	19820	0
56	20230628	173700	487115490	19820	19820	19820	19820	0
57	20230628	173600	487115490	19820	19820	19820	19820	0
58	20230628	173500	487115490	19820	19820	19820	19820	0
59	20230628	173400	487115490	19820	19820	19820	19820	0
60	20230628	173300	487115490	19820	19820	19820	19820	0
61	20230628	173200	487115490	19820	19820	19820	19820	0
62	20230628	173100	487115490	19820	19820	19820	19820	317
63	20230628	173000	487115490	19820	19820	19820	19820	0
64	20230628	172900	487115490	19820	19820	19820	19820	0
65	20230628	172800	487115490	19820	19820	19820	19820	0
66	20230628	172700	487115490	19820	19820	19820	19820	0
67	20230628	172600	487115490	19820	19820	19820	19820	0
68	20230628	172500	487115490	19820	19820	19820	19820	0
69	20230628	172400	487115490	19820	19820	19820	19820	0
70	20230628	172300	487115490	19820	19820	19820	19820	0
71	20230628	172200	487115490	19820	19820	19820	19820	0
72	20230628	172100	487115490	19820	19820	19820	19820	0
73	20230628	172000	487115490	19820	19820	19820	19820	0
74	20230628	171900	487115490	19820	19820	19820	19820	0
75	20230628	171800	487115490	19820	19820	19820	19820	0
76	20230628	171700	487115490	19820	19820	19820	19820	0
77	20230628	171600	487115490	19820	19820	19820	19820	0
78	20230628	171500	487115490	19820	19820	19820	19820	0
79	20230628	171400	487115490	19820	19820	19820	19820	0
80	20230628	171300	487115490	19820	19820	19820	19820	0
81	20230628	171200	487115490	19820	19820	19820	19820	0
82	20230628	171100	487115490	19820	19820	19820	19820	0
83	20230628	171000	487115490	19820	19820	19820	19820	0
84	20230628	170900	487115490	19820	19820	19820	19820	0
85	20230628	170800	487115490	19820	19820	19820	19820	0
86	20230628	170700	487115490	19820	19820	19820	19820	0
87	20230628	170600	487115490	19820	19820	19820	19820	0
88	20230628	170500	487115490	19820	19820	19820	19820	0
89	20230628	170400	487115490	19820	19820	19820	19820	0
90	20230628	170300	487115490	19820	19820	19820	19820	0
91	20230628	170200	487115490	19820	19820	19820	19820	0
92	20230628	170100	487115490	19820	19820	19820	19820	317
93	20230628	170000	487115490	19820	19820	19820	19820	0
94	20230628	165900	487115490	19820	19820	19820	19820	0
95	20230628	165800	487115490	19820	19820	19820	19820	0
96	20230628	165700	487115490	19820	19820	19820	19820	0
97	20230628	165600	487115490	19820	19820	19820	19820	0
98	20230628	165500	487115490	19820	19820	19820	19820	0
99	20230628	165400	487115490	19820	19820	19820	19820	0
100	20230628	165300	487115490	19820	19820	19820	19820	0
101	20230628	165200	487115490	19820	19820	19820	19820	0
102	20230628	165100	487115490	19820	19820	19820	19820	0
103	20230628	165000	487115490	19820	19820	19820	19820	0
104	20230628	164900	487115490	19820	19820	19820	19820	0
105	20230628	164800	487115490	19820	19820	19820	19820	0
106	20230628	164700	487115490	19820	19820	19820	19820	0
107	20230628	164600	487115490	19820	19820	19820	19820	0
108	20230628	164500	487115490	19820	19820	19820	19820	0
109	20230628	164400	487115490	19820	19820	19820	19820	0
110	20230628	164300	487115490	19820	19820	19820	19820	0
111	20230628	164200	487115490	19820	19820	19820	19820	0
112	20230628	164100	487115490	19820	19820	19820	19820	0
113	20230628	164000	487115490	19820	19820	19820	19820	0
114	20230628	163900	487115490	19820	19820	19820	19820	0
115	20230628	163800	487115490	19820	19820	19820	19820	0
116	20230628	163700	487115490	19820	19820	19820	19820	0
117	20230628	163600	487115490	19820	19820	19820	19820	0
118	20230628	163500	487115490	19820	19820	19820	19820	0
119	20230628	163400	487115490	19820	19820	19820	19820	0
120	20230628	163300	487115490	19820	19820	19820	19820	0
121	20230628	163200	487115490	19820	19820	19820	19820	0
122	20230628	163100	487115490	19820	19820	19820	19820	317
123	20230628	163000	487115490	19820	19820	19820	19820	0
124	20230628	162900	487115490	19820	19820	19820	19820	0
125	20230628	162800	487115490	19820	19820	19820	19820	0
126	20230628	162700	487115490	19820	19820	19820	19820	0
127	20230628	162600	487115490	19820	19820	19820	19820	0
128	20230628	162500	487115490	19820	19820	19820	19820	0
129	20230628	162400	487115490	19820	19820	19820	19820	0
130	20230628	162300	487115490	19820	19820	19820	19820	0
131	20230628	162200	487115490	19820	19820	19820	19820	0
132	20230628	162100	487115490	19820	19820	19820	19820	0
133	20230628	162000	487115490	19820	19820	19820	19820	0
134	20230628	161900	487115490	19820	19820	19820	19820	0
135	20230628	161800	487115490	19820	19820	19820	19820	0
136	20230628	161700	487115490	19820	19820	19820	19820	0
137	20230628	161600	487115490	19820	19820	19820	19820	0
138	20230628	161500	487115490	19820	19820	19820	19820	0
139	20230628	161400	487115490	19820	19820	19820	19820	0
140	20230628	161300	487115490	19820	19820	19820	19820	0
141	20230628	161200	487115490	19820	19820	19820	19820	0
142	20230628	161100	487115490	19820	19820	19820	19820	0
143	20230628	161000	487115490	19820	19820	19820	19820	0
144	20230628	160900	487115490	19820	19820	19820	19820	0
145	20230628	160800	487115490	19820	19820	19820	19820	0
146	20230628	160700	487115490	19820	19820	19820	19820	0
147	20230628	160600	487115490	19820	19820	19820	19820	0
148	20230628	160500	487115490	19820	19820	19820	19820	0
149	20230628	160400	487115490	19820	19820	19820	19820	0
150	20230628	160300	487115490	19820	19820	19820	19820	0
151	20230628	160200	487115490	19820	19820	19820	19820	0
152	20230628	160100	487115490	19820	19820	19820	19820	317
153	20230628	160000	487115490	19820	19820	19820	19820	0
154	20230628	155900	487115490	19820	19820	19820	19820	0
155	20230628	155800	487115490	19820	19820	19820	19820	0
156	20230628	155700	487115490	19820	19820	19820	19820	0
157	20230628	155600	487115490	19820	19820	19820	19820	0
158	20230628	155500	487115490	19820	19820	19820	19820	0
159	20230628	155400	487115490	19820	19820	19820	19820	0
160	20230628	155300	487115490	19820	19820	19820	19820	0
161	20230628	155200	487115490	19820	19820	19820	19820	0
162	20230628	155100	487115490	19820	19820	19820	19820	0
163	20230628	155000	487115490	19820	19820	19820	19820	0
164	20230628	154900	487115490	19820	19820	19820	19820	0
165	20230628	154800	487115490	19820	19820	19820	19820	0
166	20230628	154700	487115490	19820	19820	19820	19820	0
167	20230628	154600	487115490	19820	19820	19820	19820	0
168	20230628	154500	487115490	19820	19820	19820	19820	0
169	20230628	154400	487115490	19820	19820	19820	19820	0
170	20230628	154300	487115490	19820	19820	19820	19820	0
171	20230628	154200	487115490	19820	19820	19820	19820	0
172	20230628	154100	487115490	19820	19820	19820	19820	0
173	20230628	154000	487115490	19820	19820	19820	19820	0
174	20230628	153900	487115490	19820	19820	19820	19820	0
175	20230628	153800	487115490	19820	19820	19820	19820	0
176	20230628	153700	487115490	19820	19820	19820	19820	0
177	20230628	153600	487115490	19820	19820	19820	19820	0
178	20230628	153500	487115490	19820	19820	19820	19820	0
179	20230628	153400	487115490	19820	19820	19820	19820	0
180	20230628	153300	487115490	19820	19820	19820	19820	0
181	20230628	153200	487115490	19820	19820	19820	19820	0
182	20230628	153100	487115490	19820	19820	19820	19820	317
183	20230628	153000	487115490	19820	19820	19820	19820	317
184	20230628	152900	480832550	19930	19930	19930	19930	0
185	20230628	152800	480832550	19930	19930	19930	19930	0
186	20230628	152700	480832550	19930	19930	19930	19930	0
187	20230628	152600	480832550	19930	19930	19930	19930	0
188	20230628	152500	480832550	19930	19930	19930	19930	0
189	20230628	152400	480832550	19930	19930	19930	19930	0
190	20230628	152300	480832550	19930	19930	19930	19930	0
191	20230628	152200	480832550	19930	19930	19930	19930	0
192	20230628	152100	480832550	19930	19930	19930	19930	0
193	20230628	152000	480832550	19930	19930	19930	19930	0
194	20230628	151900	480832550	19930	19810	19930	19810	69
195	20230628	151800	479462280	19810	19810	19810	19810	0
196	20230628	151700	479462280	19810	19820	19910	19810	65
197	20230628	151600	478172300	19820	19820	19820	19820	100
198	20230628	151500	476190300	19820	19820	19820	19820	0
199	20230628	151400	476190300	19820	19830	19830	19810	62
200	20230628	151300	474961690	19860	19860	19860	19860	20
201	20230628	151200	474564490	19830	19830	19830	19830	0
202	20230628	151100	474564490	19830	19830	19830	19830	0
203	20230628	151000	474564490	19830	19850	19850	19830	445
204	20230628	150900	465739550	19860	19860	19860	19860	28
205	20230628	150800	465183470	19860	19860	19860	19860	1
206	20230628	150700	465163610	19870	19870	19870	19870	0
207	20230628	150600	465163610	19870	19870	19870	19870	0
208	20230628	150500	465163610	19870	19870	19870	19870	0
209	20230628	150400	465163610	19870	19870	19870	19870	50
210	20230628	150300	464170110	19880	19880	19880	19880	0
211	20230628	150200	464170110	19880	19880	19880	19880	265
212	20230628	150100	458901910	19880	19890	19890	19880	3
213	20230628	150000	458842250	19910	19920	19920	19910	28
214	20230628	145900	458284550	19910	19890	19910	19890	44
215	20230628	145800	457408840	19880	19880	19880	19880	1
216	20230628	145700	457388960	19880	19880	19880	19880	0
217	20230628	145600	457388960	19880	19880	19880	19880	0
218	20230628	145500	457388960	19880	19880	19880	19880	0
219	20230628	145400	457388960	19880	19880	19880	19880	38
220	20230628	145300	456633520	19890	19890	19890	19890	0
221	20230628	145200	456633520	19890	19890	19890	19890	3
222	20230628	145100	456573850	19890	19890	19890	19890	0
223	20230628	145000	456573850	19890	19890	19890	19890	3
224	20230628	144900	456514180	19890	19890	19890	19890	0
225	20230628	144800	456514180	19890	19890	19890	19890	1
226	20230628	144700	456494290	19900	19900	19900	19900	8
227	20230628	144600	456335090	19900	19900	19900	19900	4
228	20230628	144500	456255490	19900	19900	19900	19900	0
229	20230628	144400	456255490	19900	19900	19900	19900	0
230	20230628	144300	456255490	19900	19900	19900	19900	0
231	20230628	144200	456255490	19900	19900	19900	19900	0
232	20230628	144100	456255490	19900	19900	19900	19900	0
233	20230628	144000	456255490	19900	19900	19900	19900	10
234	20230628	143900	456056490	19930	19930	19930	19930	0
235	20230628	143800	456056490	19930	19930	19930	19930	0
236	20230628	143700	456056490	19930	19930	19930	19930	1
237	20230628	143600	456036560	19930	19930	19930	19930	0
238	20230628	143500	456036560	19930	19930	19930	19930	0
239	20230628	143400	456036560	19930	19930	19930	19930	0
240	20230628	143300	456036560	19930	19910	19930	19910	50
241	20230628	143200	455040740	19900	19900	19900	19900	0
242	20230628	143100	455040740	19900	19910	19910	19900	3
243	20230628	143000	454981020	19900	19900	19900	19900	2
244	20230628	142900	454941220	19900	19900	19900	19900	1
245	20230628	142800	454921320	19910	19910	19910	19910	0
246	20230628	142700	454921320	19910	19910	19910	19910	0
247	20230628	142600	454921320	19910	19910	19910	19910	0
248	20230628	142500	454921320	19910	19910	19910	19910	35
249	20230628	142400	454224470	19940	19940	19940	19940	0
250	20230628	142300	454224470	19940	19940	19940	19940	1
251	20230628	142200	454204530	19910	19910	19910	19910	0
252	20230628	142100	454204530	19910	19930	19930	19910	137
253	20230628	142000	451475870	19930	19930	19930	19930	2
254	20230628	141900	451436010	19950	19940	19950	19940	51
255	20230628	141800	450418570	19950	19940	19950	19910	976
256	20230628	141700	430986200	19940	19940	19940	19940	3
257	20230628	141600	430926380	19950	19950	19950	19950	0
258	20230628	141500	430926380	19950	19950	19950	19950	0
259	20230628	141400	430926380	19950	19950	19950	19950	3
260	20230628	141300	430866530	19970	19970	19970	19970	0
261	20230628	141200	430866530	19970	19970	19970	19970	0
262	20230628	141100	430866530	19970	19970	19970	19970	1
263	20230628	141000	430846560	19950	19960	19960	19950	2
264	20230628	140900	430806650	19970	19970	19970	19970	0
265	20230628	140800	430806650	19970	19970	19970	19970	20
266	20230628	140700	430407250	19970	19970	19970	19970	0
267	20230628	140600	430407250	19970	19970	19970	19970	1
268	20230628	140500	430387280	19980	19980	19980	19980	0
269	20230628	140400	430387280	19980	19980	19980	19980	0
270	20230628	140300	430387280	19980	19980	19980	19980	10
271	20230628	140200	430187480	19980	19980	19980	19980	40
272	20230628	140100	429388280	19980	19970	19980	19970	337
273	20230628	140000	422655810	19950	19930	19950	19930	299
274	20230628	135900	416691120	19920	19920	19920	19920	0
275	20230628	135800	416691120	19920	19930	19930	19920	10
276	20230628	135700	416491900	19920	19920	19920	19920	15
277	20230628	135600	416193100	19920	19920	19920	19920	13
278	20230628	135500	415934140	19910	19910	19910	19910	0
279	20230628	135400	415934140	19910	19910	19910	19910	92
280	20230628	135300	414102420	19910	19910	19910	19910	0
281	20230628	135200	414102420	19910	19910	19910	19910	0
282	20230628	135100	414102420	19910	19910	19910	19910	0
283	20230628	135000	414102420	19910	19910	19910	19910	1
284	20230628	134900	414082510	19920	19920	19920	19920	0
285	20230628	134800	414082510	19920	19920	19920	19920	0
286	20230628	134700	414082510	19920	19920	19920	19920	9
287	20230628	134600	413903230	19910	19910	19910	19910	0
288	20230628	134500	413903230	19910	19910	19910	19910	0
289	20230628	134400	413903230	19910	19910	19910	19910	0
290	20230628	134300	413903230	19910	19910	19910	19910	0
291	20230628	134200	413903230	19910	19910	19910	19910	0
292	20230628	134100	413903230	19910	19910	19910	19910	0
293	20230628	134000	413903230	19910	19910	19910	19910	1
294	20230628	133900	413883320	19910	19910	19910	19910	0
295	20230628	133800	413883320	19910	19910	19910	19910	0
296	20230628	133700	413883320	19910	19910	19910	19910	250
297	20230628	133600	408905820	19910	19910	19910	19910	0
298	20230628	133500	408905820	19910	19910	19910	19910	1260
299	20230628	133400	383819220	19910	19910	19910	19910	0
300	20230628	133300	383819220	19910	19910	19910	19910	0
301	20230628	133200	383819220	19910	19910	19910	19910	0
302	20230628	133100	383819220	19910	19910	19910	19910	0
303	20230628	133000	383819220	19910	19910	19910	19910	1
304	20230628	132900	383799310	19910	19910	19910	19910	100
305	20230628	132800	381808310	19910	19910	19910	19910	0
306	20230628	132700	381808310	19910	19910	19910	19910	0
307	20230628	132600	381808310	19910	19920	19920	19910	10
308	20230628	132500	381609130	19920	19920	19920	19920	0
309	20230628	132400	381609130	19920	19920	19920	19920	9
310	20230628	132300	381429850	19920	19920	19920	19920	0
311	20230628	132200	381429850	19920	19920	19920	19920	1
312	20230628	132100	381409930	19930	19930	19930	19930	0
313	20230628	132000	381409930	19930	19930	19930	19930	0
314	20230628	131900	381409930	19930	19930	19930	19930	0
315	20230628	131800	381409930	19930	19930	19930	19930	99
316	20230628	131700	379436860	19930	19930	19930	19930	0
317	20230628	131600	379436860	19930	19930	19930	19930	0
318	20230628	131500	379436860	19930	19930	19930	19930	0
319	20230628	131400	379436860	19930	19930	19930	19930	148
320	20230628	131300	376487220	19930	19930	19930	19930	6
321	20230628	131200	376367640	19950	19960	19960	19950	52
322	20230628	131100	375330010	19960	19960	19960	19960	0
323	20230628	131000	375330010	19960	19960	19960	19960	2
324	20230628	130900	375290090	19970	19970	19970	19970	0
325	20230628	130800	375290090	19970	19970	19970	19970	88
326	20230628	130700	373532730	19980	19980	19980	19980	3
327	20230628	130600	373472790	19980	19980	19980	19980	0
328	20230628	130500	373472790	19980	19990	19990	19980	3
329	20230628	130400	373412830	19990	19990	19990	19990	60
330	20230628	130300	372213430	20000	20000	20000	20000	3
331	20230628	130200	372153430	20000	20000	20000	20000	0
332	20230628	130100	372153430	20000	20050	20050	20000	95
333	20230628	130000	370252180	20100	20100	20100	20100	51
334	20230628	125900	369227080	20100	20100	20100	20100	209
335	20230628	125800	365026180	20050	19990	20050	19990	1119
336	20230628	125700	342646080	19980	19980	19980	19970	146
337	20230628	125600	339730290	19960	19960	19960	19960	0
338	20230628	125500	339730290	19960	19960	19960	19960	0
339	20230628	125400	339730290	19960	19960	19960	19960	0
340	20230628	125300	339730290	19960	19960	19960	19960	0
341	20230628	125200	339730290	19960	19960	19960	19960	0
342	20230628	125100	339730290	19960	19960	19960	19960	0
343	20230628	125000	339730290	19960	19960	19960	19960	0
344	20230628	124900	339730290	19960	19960	19960	19960	0
345	20230628	124800	339730290	19960	19960	19960	19960	30
346	20230628	124700	339131490	19940	19940	19940	19940	0
347	20230628	124600	339131490	19940	19920	19940	19920	867
348	20230628	124500	321855160	19910	19910	19910	19910	0
349	20230628	124400	321855160	19910	19910	19910	19910	0
350	20230628	124300	321855160	19910	19910	19910	19910	18
351	20230628	124200	321496780	19910	19910	19910	19910	0
352	20230628	124100	321496780	19910	19910	19910	19910	10
353	20230628	124000	321297680	19910	19910	19910	19910	0
354	20230628	123900	321297680	19910	19910	19910	19910	0
355	20230628	123800	321297680	19910	19910	19910	19910	5
356	20230628	123700	321198130	19880	19880	19880	19880	99
357	20230628	123600	319230010	19870	19870	19870	19870	40
358	20230628	123500	318435210	19870	19870	19870	19870	0
359	20230628	123400	318435210	19870	19870	19870	19870	0
360	20230628	123300	318435210	19870	19870	19870	19870	0
361	20230628	123200	318435210	19870	19870	19870	19870	0
362	20230628	123100	318435210	19870	19870	19870	19870	0
363	20230628	123000	318435210	19870	19870	19870	19870	1
364	20230628	122900	318415340	19880	19880	19880	19880	9
365	20230628	122800	318236420	19880	19880	19880	19880	10
366	20230628	122700	318037620	19880	19880	19880	19880	0
367	20230628	122600	318037620	19880	19880	19880	19880	0
368	20230628	122500	318037620	19880	19880	19880	19880	0
369	20230628	122400	318037620	19880	19880	19880	19880	34
370	20230628	122300	317361700	19870	19870	19870	19870	0
371	20230628	122200	317361700	19870	19870	19870	19870	1
372	20230628	122100	317341830	19880	19880	19880	19880	0
373	20230628	122000	317341830	19880	19880	19880	19880	0
374	20230628	121900	317341830	19880	19880	19880	19880	1
375	20230628	121800	317321950	19840	19840	19840	19840	0
376	20230628	121700	317321950	19840	19840	19840	19840	0
377	20230628	121600	317321950	19840	19840	19840	19840	0
378	20230628	121500	317321950	19840	19840	19840	19840	20
379	20230628	121400	316925150	19830	19830	19830	19830	0
380	20230628	121300	316925150	19830	19830	19830	19830	0
381	20230628	121200	316925150	19830	19830	19830	19830	50
382	20230628	121100	315933650	19830	19830	19830	19830	0
383	20230628	121000	315933650	19830	19830	19830	19830	115
384	20230628	120900	313653200	19830	19830	19830	19830	0
385	20230628	120800	313653200	19830	19830	19830	19830	5
386	20230628	120700	313554050	19810	19810	19810	19810	0
387	20230628	120600	313554050	19810	19810	19810	19810	0
388	20230628	120500	313554050	19810	19810	19810	19810	0
389	20230628	120400	313554050	19810	19810	19810	19810	0
390	20230628	120300	313554050	19810	19810	19810	19810	0
391	20230628	120200	313554050	19810	19810	19810	19810	0
392	20230628	120100	313554050	19810	19810	19810	19810	0
393	20230628	120000	313554050	19810	19810	19810	19810	2
394	20230628	115900	313514430	19920	19820	19930	19820	300
395	20230628	115800	307539230	19820	19820	19820	19820	150
396	20230628	115700	304566230	19820	19850	19850	19820	1000
397	20230628	115600	284730620	19930	19930	19930	19930	0
398	20230628	115500	284730620	19930	19930	19930	19930	0
399	20230628	115400	284730620	19930	19930	19930	19930	0
400	20230628	115300	284730620	19930	19930	19930	19930	0
401	20230628	115200	284730620	19930	19930	19930	19930	29
402	20230628	115100	284152650	19840	19840	19840	19840	0
403	20230628	115000	284152650	19840	19840	19840	19840	1
404	20230628	114900	284132810	19830	19830	19830	19830	0
405	20230628	114800	284132810	19830	19830	19830	19830	81
406	20230628	114700	282526580	19820	19820	19820	19820	0
407	20230628	114600	282526580	19820	19820	19820	19820	0
408	20230628	114500	282526580	19820	19820	19820	19820	0
409	20230628	114400	282526580	19820	19820	19820	19820	0
410	20230628	114300	282526580	19820	19820	19820	19820	0
411	20230628	114200	282526580	19820	19820	19820	19820	0
412	20230628	114100	282526580	19820	19820	19820	19820	0
413	20230628	114000	282526580	19820	19820	19820	19820	178
414	20230628	113900	278998620	19800	19990	19990	19800	2603
415	20230628	113800	227296410	19990	19920	19990	19920	5
416	20230628	113700	227196640	19880	19880	19880	19880	0
417	20230628	113600	227196640	19880	19880	19880	19880	0
418	20230628	113500	227196640	19880	19880	19880	19880	0
419	20230628	113400	227196640	19880	19880	19880	19880	0
420	20230628	113300	227196640	19880	19880	19880	19880	0
421	20230628	113200	227196640	19880	19880	19880	19880	5
422	20230628	113100	227097240	19850	19850	19850	19850	0
423	20230628	113000	227097240	19850	19850	19850	19850	0
424	20230628	112900	227097240	19850	19850	19850	19850	0
425	20230628	112800	227097240	19850	19850	19850	19850	0
426	20230628	112700	227097240	19850	19850	19850	19850	0
427	20230628	112600	227097240	19850	19850	19850	19850	0
428	20230628	112500	227097240	19850	19850	19850	19850	0
429	20230628	112400	227097240	19850	19850	19850	19850	0
430	20230628	112300	227097240	19850	19850	19850	19850	0
431	20230628	112200	227097240	19850	19860	19990	19850	360
432	20230628	112100	219905840	19850	19850	19850	19850	40
433	20230628	112000	219111840	19860	19860	19860	19860	71
434	20230628	111900	217701780	19860	19860	19860	19860	0
435	20230628	111800	217701780	19860	19860	19860	19860	0
436	20230628	111700	217701780	19860	19860	19860	19860	0
437	20230628	111600	217701780	19860	19860	19860	19860	0
438	20230628	111500	217701780	19860	19860	19860	19860	10
439	20230628	111400	217503180	19860	19860	19860	19860	47
440	20230628	111300	216569760	19850	19850	19850	19850	10
441	20230628	111200	216371260	19840	19830	19840	19830	326
442	20230628	111100	209906260	19830	19830	19830	19830	0
443	20230628	111000	209906260	19830	19830	19830	19830	15
444	20230628	110900	209608810	19830	19810	19830	19810	82
445	20230628	110800	207983950	19810	19810	19810	19810	0
446	20230628	110700	207983950	19810	19810	19810	19810	0
447	20230628	110600	207983950	19810	19810	19810	19810	1
448	20230628	110500	207964140	19810	19810	19810	19810	5
449	20230628	110400	207865090	19800	19800	19800	19800	0
450	20230628	110300	207865090	19800	19800	19800	19800	50
451	20230628	110200	206875090	19830	19830	19830	19830	0
452	20230628	110100	206875090	19830	19830	19830	19830	3
453	20230628	110000	206815600	19830	19830	19830	19830	2
454	20230628	105900	206775940	19800	19820	19820	19800	331
455	20230628	105800	200221460	19820	19820	19820	19820	0
456	20230628	105700	200221460	19820	19820	19820	19820	4
457	20230628	105600	200142180	19820	19820	19820	19820	0
458	20230628	105500	200142180	19820	19820	19820	19820	0
459	20230628	105400	200142180	19820	19820	19820	19820	0
460	20230628	105300	200142180	19820	19820	19820	19820	0
461	20230628	105200	200142180	19820	19820	19820	19820	12
462	20230628	105100	199904340	19850	19850	19850	19850	0
463	20230628	105000	199904340	19850	19850	19850	19850	0
464	20230628	104900	199904340	19850	19850	19850	19850	0
465	20230628	104800	199904340	19850	19850	19850	19850	0
466	20230628	104700	199904340	19850	19850	19850	19850	0
467	20230628	104600	199904340	19850	19850	19850	19850	0
468	20230628	104500	199904340	19850	19850	19850	19850	0
469	20230628	104400	199904340	19850	19810	19850	19810	7
470	20230628	104300	199765550	19820	19820	19820	19820	134
471	20230628	104200	197109670	19840	19840	19840	19840	0
472	20230628	104100	197109670	19840	19840	19840	19840	0
473	20230628	104000	197109670	19840	19840	19840	19840	155
474	20230628	103900	194034470	19840	19840	19840	19840	0
475	20230628	103800	194034470	19840	19840	19840	19840	15
476	20230628	103700	193736870	19860	19860	19860	19860	1
477	20230628	103600	193717010	19860	19860	19860	19860	0
478	20230628	103500	193717010	19860	19860	19860	19860	2
479	20230628	103400	193677290	19840	19840	19840	19840	70
480	20230628	103300	192288490	19840	19840	19840	19840	24
481	20230628	103200	191812330	19840	19840	19840	19840	68
482	20230628	103100	190463210	19850	19850	19850	19850	205
483	20230628	103000	186393960	19850	19850	19850	19850	7
484	20230628	102900	186255010	19860	19860	19860	19860	10
485	20230628	102800	186056410	19850	19850	19850	19850	0
486	20230628	102700	186056410	19850	19850	19850	19850	0
487	20230628	102600	186056410	19850	19850	19850	19850	70
488	20230628	102500	184666910	19860	19860	19860	19860	41
489	20230628	102400	183852650	19860	19870	19870	19860	80
490	20230628	102300	182263820	19870	19870	19870	19870	5
491	20230628	102200	182164470	19970	19970	19970	19970	0
492	20230628	102100	182164470	19970	19970	19970	19970	0
493	20230628	102000	182164470	19970	19970	19970	19970	0
494	20230628	101900	182164470	19970	19970	19970	19970	0
495	20230628	101800	182164470	19970	19970	19970	19970	0
496	20230628	101700	182164470	19970	19970	19970	19970	1
497	20230628	101600	182144500	19980	19960	19980	19950	106
498	20230628	101500	180027480	19970	19950	19970	19940	360
499	20230628	101400	172843150	19860	19860	19860	19860	0
500	20230628	101300	172843150	19860	19860	19860	19860	1
501	20230628	101200	172823290	19860	19950	19950	19860	2
502	20230628	101100	172783480	19950	19950	19950	19950	250
503	20230628	101000	167795980	19960	19960	19960	19960	10
504	20230628	100900	167596380	19960	19960	19960	19960	200
505	20230628	100800	163604380	19960	19960	19960	19960	0
506	20230628	100700	163604380	19960	19960	19960	19960	4
507	20230628	100600	163524540	19970	19970	19970	19970	0
508	20230628	100500	163524540	19970	19890	19970	19890	100
509	20230628	100400	161531430	19890	19880	19890	19880	30
510	20230628	100300	160934740	19890	19880	19890	19870	20
511	20230628	100200	160537020	19890	19890	19890	19890	9
512	20230628	100100	160358010	19800	19770	19800	19770	180
513	20230628	100000	156796280	19750	19750	19770	19750	12
514	20230628	095900	156559160	19750	19750	19750	19750	0
515	20230628	095800	156559160	19750	19750	19750	19750	14
516	20230628	095700	156282660	19750	19750	19750	19750	24
517	20230628	095600	155808660	19740	19740	19740	19740	1
518	20230628	095500	155788920	19740	19740	19740	19740	19
519	20230628	095400	155413860	19750	19750	19750	19750	0
520	20230628	095300	155413860	19750	19740	19750	19740	7
521	20230628	095200	155275660	19740	19740	19740	19740	191
522	20230628	095100	151505320	19750	19760	19760	19750	6
523	20230628	095000	151386770	19750	19750	19750	19750	1
524	20230628	094900	151367020	19770	19770	19770	19770	0
525	20230628	094800	151367020	19770	19770	19770	19770	3
526	20230628	094700	151307710	19770	19770	19770	19770	1
527	20230628	094600	151287940	19730	19770	19770	19730	47
528	20230628	094500	150360510	19730	19730	19730	19730	50
529	20230628	094400	149374010	19750	19750	19750	19750	13
530	20230628	094300	149117260	19730	19750	19750	19730	238
531	20230628	094200	144419170	19750	19750	19750	19750	3
532	20230628	094100	144359920	19760	19760	19760	19760	10
533	20230628	094000	144162320	19750	19750	19750	19750	0
534	20230628	093900	144162320	19750	19740	19750	19720	296
535	20230628	093800	138322610	19740	19760	19760	19740	104
536	20230628	093700	136269110	19750	19760	19760	19750	43
537	20230628	093600	135419780	19740	19740	19740	19740	0
538	20230628	093500	135419780	19740	19760	19760	19740	16
539	20230628	093400	135103900	19770	19770	19770	19770	5
540	20230628	093300	135005050	19770	19770	19770	19770	1
541	20230628	093200	134985280	19760	19790	19790	19760	776
542	20230628	093100	119632080	19800	19800	19870	19800	174
543	20230628	093000	116186810	19870	19870	19870	19870	1
544	20230628	092900	116166940	19800	19830	19830	19800	400
545	20230628	092800	108245250	19800	19800	19800	19800	0
546	20230628	092700	108245250	19800	19810	19810	19800	20
547	20230628	092600	107849160	19800	19800	19800	19800	1
548	20230628	092500	107829360	19800	19840	19840	19800	2000
549	20230628	092400	68223260	19940	19940	19940	19940	0
550	20230628	092300	68223260	19940	19940	19940	19940	1
551	20230628	092200	68203320	19830	19830	19830	19830	1
552	20230628	092100	68183490	19810	19810	19810	19810	0
553	20230628	092000	68183490	19810	19970	19970	19810	20
554	20230628	091900	67785690	19980	19880	19980	19880	50
555	20230628	091800	66788080	19790	19800	19800	19790	318
556	20230628	091700	60494820	19800	19800	19800	19800	5
557	20230628	091600	60395820	19800	19820	19820	19790	1102
558	20230628	091500	38573480	19830	19830	19830	19830	0
559	20230628	091400	38573480	19830	19820	19830	19820	48
560	20230628	091300	37621770	19830	19830	19830	19830	16
561	20230628	091200	37304490	19830	19850	19850	19830	112
562	20230628	091100	35083300	19900	19900	19900	19900	0
563	20230628	091000	35083300	19900	19900	19900	19900	1
564	20230628	090900	35063400	19850	19910	19910	19800	159
565	20230628	090800	31906270	19920	19920	19920	19920	13
566	20230628	090700	31647310	19920	19930	19930	19920	6
567	20230628	090600	31527740	19930	19980	19980	19930	16
568	20230628	090500	31208710	19980	19980	19980	19980	15
569	20230628	090400	30909010	19980	19980	19980	19980	0
570	20230628	090300	30909010	19980	19990	19990	19900	92
571	20230628	090200	29074960	19990	19990	19990	19990	20
572	20230628	090100	28675160	19990	20000	20000	19990	164
573	20230628	090000	25396360	20150	20200	20200	19990	1259