KissMeData/199730/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	201000	799013820	18900	18900	18900	18900	920
3	20230628	200900	799013820	18900	18900	18900	18900	0
4	20230628	200800	799013820	18900	18900	18900	18900	0
5	20230628	200700	799013820	18900	18900	18900	18900	0
6	20230628	200600	799013820	18900	18900	18900	18900	0
7	20230628	200500	799013820	18900	18900	18900	18900	0
8	20230628	200400	799013820	18900	18900	18900	18900	0
9	20230628	200300	799013820	18900	18900	18900	18900	0
10	20230628	200200	799013820	18900	18900	18900	18900	0
11	20230628	200100	799013820	18900	18900	18900	18900	0
12	20230628	200000	799013820	18900	18900	18900	18900	0
13	20230628	195900	799013820	18900	18900	18900	18900	0
14	20230628	195800	799013820	18900	18900	18900	18900	0
15	20230628	195700	799013820	18900	18900	18900	18900	0
16	20230628	195600	799013820	18900	18900	18900	18900	0
17	20230628	195500	799013820	18900	18900	18900	18900	0
18	20230628	195400	799013820	18900	18900	18900	18900	0
19	20230628	195300	799013820	18900	18900	18900	18900	0
20	20230628	195200	799013820	18900	18900	18900	18900	0
21	20230628	195100	799013820	18900	18900	18900	18900	0
22	20230628	195000	799013820	18900	18900	18900	18900	0
23	20230628	194900	799013820	18900	18900	18900	18900	0
24	20230628	194800	799013820	18900	18900	18900	18900	0
25	20230628	194700	799013820	18900	18900	18900	18900	0
26	20230628	194600	799013820	18900	18900	18900	18900	0
27	20230628	194500	799013820	18900	18900	18900	18900	0
28	20230628	194400	799013820	18900	18900	18900	18900	0
29	20230628	194300	799013820	18900	18900	18900	18900	0
30	20230628	194200	799013820	18900	18900	18900	18900	0
31	20230628	194100	799013820	18900	18900	18900	18900	0
32	20230628	194000	799013820	18900	18900	18900	18900	920
33	20230628	193900	799013820	18900	18900	18900	18900	0
34	20230628	193800	799013820	18900	18900	18900	18900	0
35	20230628	193700	799013820	18900	18900	18900	18900	0
36	20230628	193600	799013820	18900	18900	18900	18900	0
37	20230628	193500	799013820	18900	18900	18900	18900	0
38	20230628	193400	799013820	18900	18900	18900	18900	0
39	20230628	193300	799013820	18900	18900	18900	18900	0
40	20230628	193200	799013820	18900	18900	18900	18900	0
41	20230628	193100	799013820	18900	18900	18900	18900	0
42	20230628	193000	799013820	18900	18900	18900	18900	0
43	20230628	192900	799013820	18900	18900	18900	18900	0
44	20230628	192800	799013820	18900	18900	18900	18900	0
45	20230628	192700	799013820	18900	18900	18900	18900	0
46	20230628	192600	799013820	18900	18900	18900	18900	0
47	20230628	192500	799013820	18900	18900	18900	18900	0
48	20230628	192400	799013820	18900	18900	18900	18900	0
49	20230628	192300	799013820	18900	18900	18900	18900	0
50	20230628	192200	799013820	18900	18900	18900	18900	0
51	20230628	192100	799013820	18900	18900	18900	18900	0
52	20230628	192000	799013820	18900	18900	18900	18900	0
53	20230628	191900	799013820	18900	18900	18900	18900	0
54	20230628	191800	799013820	18900	18900	18900	18900	0
55	20230628	191700	799013820	18900	18900	18900	18900	0
56	20230628	191600	799013820	18900	18900	18900	18900	0
57	20230628	191500	799013820	18900	18900	18900	18900	0
58	20230628	191400	799013820	18900	18900	18900	18900	0
59	20230628	191300	799013820	18900	18900	18900	18900	0
60	20230628	191200	799013820	18900	18900	18900	18900	0
61	20230628	191100	799013820	18900	18900	18900	18900	0
62	20230628	191000	799013820	18900	18900	18900	18900	920
63	20230628	190900	799013820	18900	18900	18900	18900	0
64	20230628	190800	799013820	18900	18900	18900	18900	0
65	20230628	190700	799013820	18900	18900	18900	18900	0
66	20230628	190600	799013820	18900	18900	18900	18900	0
67	20230628	190500	799013820	18900	18900	18900	18900	0
68	20230628	190400	799013820	18900	18900	18900	18900	0
69	20230628	190300	799013820	18900	18900	18900	18900	0
70	20230628	190200	799013820	18900	18900	18900	18900	0
71	20230628	190100	799013820	18900	18900	18900	18900	0
72	20230628	190000	799013820	18900	18900	18900	18900	0
73	20230628	185900	799013820	18900	18900	18900	18900	0
74	20230628	185800	799013820	18900	18900	18900	18900	0
75	20230628	185700	799013820	18900	18900	18900	18900	0
76	20230628	185600	799013820	18900	18900	18900	18900	0
77	20230628	185500	799013820	18900	18900	18900	18900	0
78	20230628	185400	799013820	18900	18900	18900	18900	0
79	20230628	185300	799013820	18900	18900	18900	18900	0
80	20230628	185200	799013820	18900	18900	18900	18900	0
81	20230628	185100	799013820	18900	18900	18900	18900	0
82	20230628	185000	799013820	18900	18900	18900	18900	0
83	20230628	184900	799013820	18900	18900	18900	18900	0
84	20230628	184800	799013820	18900	18900	18900	18900	0
85	20230628	184700	799013820	18900	18900	18900	18900	0
86	20230628	184600	799013820	18900	18900	18900	18900	0
87	20230628	184500	799013820	18900	18900	18900	18900	0
88	20230628	184400	799013820	18900	18900	18900	18900	0
89	20230628	184300	799013820	18900	18900	18900	18900	0
90	20230628	184200	799013820	18900	18900	18900	18900	0
91	20230628	184100	799013820	18900	18900	18900	18900	0
92	20230628	184000	799013820	18900	18900	18900	18900	920
93	20230628	183900	799013820	18900	18900	18900	18900	0
94	20230628	183800	799013820	18900	18900	18900	18900	0
95	20230628	183700	799013820	18900	18900	18900	18900	0
96	20230628	183600	799013820	18900	18900	18900	18900	0
97	20230628	183500	799013820	18900	18900	18900	18900	0
98	20230628	183400	799013820	18900	18900	18900	18900	0
99	20230628	183300	799013820	18900	18900	18900	18900	0
100	20230628	183200	799013820	18900	18900	18900	18900	0
101	20230628	183100	799013820	18900	18900	18900	18900	0
102	20230628	183000	799013820	18900	18900	18900	18900	0
103	20230628	182900	799013820	18900	18900	18900	18900	0
104	20230628	182800	799013820	18900	18900	18900	18900	0
105	20230628	182700	799013820	18900	18900	18900	18900	0
106	20230628	182600	799013820	18900	18900	18900	18900	0
107	20230628	182500	799013820	18900	18900	18900	18900	0
108	20230628	182400	799013820	18900	18900	18900	18900	0
109	20230628	182300	799013820	18900	18900	18900	18900	0
110	20230628	182200	799013820	18900	18900	18900	18900	0
111	20230628	182100	799013820	18900	18900	18900	18900	0
112	20230628	182000	799013820	18900	18900	18900	18900	0
113	20230628	181900	799013820	18900	18900	18900	18900	0
114	20230628	181800	799013820	18900	18900	18900	18900	0
115	20230628	181700	799013820	18900	18900	18900	18900	0
116	20230628	181600	799013820	18900	18900	18900	18900	0
117	20230628	181500	799013820	18900	18900	18900	18900	0
118	20230628	181400	799013820	18900	18900	18900	18900	0
119	20230628	181300	799013820	18900	18900	18900	18900	0
120	20230628	181200	799013820	18900	18900	18900	18900	0
121	20230628	181100	799013820	18900	18900	18900	18900	0
122	20230628	181000	799013820	18900	18900	18900	18900	920
123	20230628	180900	799013820	18900	18900	18900	18900	0
124	20230628	180800	799013820	18900	18900	18900	18900	0
125	20230628	180700	799013820	18900	18900	18900	18900	0
126	20230628	180600	799013820	18900	18900	18900	18900	0
127	20230628	180500	799013820	18900	18900	18900	18900	0
128	20230628	180400	799013820	18900	18900	18900	18900	0
129	20230628	180300	799013820	18900	18900	18900	18900	0
130	20230628	180200	799013820	18900	18900	18900	18900	0
131	20230628	180100	799013820	18900	18900	18900	18900	0
132	20230628	180000	799013820	18900	18900	18900	18900	0
133	20230628	175900	799013820	18900	18900	18900	18900	0
134	20230628	175800	799013820	18900	18900	18900	18900	0
135	20230628	175700	799013820	18900	18900	18900	18900	0
136	20230628	175600	799013820	18900	18900	18900	18900	0
137	20230628	175500	799013820	18900	18900	18900	18900	0
138	20230628	175400	799013820	18900	18900	18900	18900	0
139	20230628	175300	799013820	18900	18900	18900	18900	0
140	20230628	175200	799013820	18900	18900	18900	18900	0
141	20230628	175100	799013820	18900	18900	18900	18900	0
142	20230628	175000	799013820	18900	18900	18900	18900	0
143	20230628	174900	799013820	18900	18900	18900	18900	0
144	20230628	174800	799013820	18900	18900	18900	18900	0
145	20230628	174700	799013820	18900	18900	18900	18900	0
146	20230628	174600	799013820	18900	18900	18900	18900	0
147	20230628	174500	799013820	18900	18900	18900	18900	0
148	20230628	174400	799013820	18900	18900	18900	18900	0
149	20230628	174300	799013820	18900	18900	18900	18900	0
150	20230628	174200	799013820	18900	18900	18900	18900	0
151	20230628	174100	799013820	18900	18900	18900	18900	0
152	20230628	174000	799013820	18900	18900	18900	18900	920
153	20230628	173900	799013820	18900	18900	18900	18900	0
154	20230628	173800	799013820	18900	18900	18900	18900	0
155	20230628	173700	799013820	18900	18900	18900	18900	0
156	20230628	173600	799013820	18900	18900	18900	18900	0
157	20230628	173500	799013820	18900	18900	18900	18900	0
158	20230628	173400	799013820	18900	18900	18900	18900	0
159	20230628	173300	799013820	18900	18900	18900	18900	0
160	20230628	173200	799013820	18900	18900	18900	18900	0
161	20230628	173100	799013820	18900	18900	18900	18900	0
162	20230628	173000	799013820	18900	18900	18900	18900	0
163	20230628	172900	799013820	18900	18900	18900	18900	0
164	20230628	172800	799013820	18900	18900	18900	18900	0
165	20230628	172700	799013820	18900	18900	18900	18900	0
166	20230628	172600	799013820	18900	18900	18900	18900	0
167	20230628	172500	799013820	18900	18900	18900	18900	0
168	20230628	172400	799013820	18900	18900	18900	18900	0
169	20230628	172300	799013820	18900	18900	18900	18900	0
170	20230628	172200	799013820	18900	18900	18900	18900	0
171	20230628	172100	799013820	18900	18900	18900	18900	0
172	20230628	172000	799013820	18900	18900	18900	18900	0
173	20230628	171900	799013820	18900	18900	18900	18900	0
174	20230628	171800	799013820	18900	18900	18900	18900	0
175	20230628	171700	799013820	18900	18900	18900	18900	0
176	20230628	171600	799013820	18900	18900	18900	18900	0
177	20230628	171500	799013820	18900	18900	18900	18900	0
178	20230628	171400	799013820	18900	18900	18900	18900	0
179	20230628	171300	799013820	18900	18900	18900	18900	0
180	20230628	171200	799013820	18900	18900	18900	18900	0
181	20230628	171100	799013820	18900	18900	18900	18900	0
182	20230628	171000	799013820	18900	18900	18900	18900	920
183	20230628	170900	799013820	18900	18900	18900	18900	0
184	20230628	170800	799013820	18900	18900	18900	18900	0
185	20230628	170700	799013820	18900	18900	18900	18900	0
186	20230628	170600	799013820	18900	18900	18900	18900	0
187	20230628	170500	799013820	18900	18900	18900	18900	0
188	20230628	170400	799013820	18900	18900	18900	18900	0
189	20230628	170300	799013820	18900	18900	18900	18900	0
190	20230628	170200	799013820	18900	18900	18900	18900	0
191	20230628	170100	799013820	18900	18900	18900	18900	0
192	20230628	170000	799013820	18900	18900	18900	18900	0
193	20230628	165900	799013820	18900	18900	18900	18900	0
194	20230628	165800	799013820	18900	18900	18900	18900	0
195	20230628	165700	799013820	18900	18900	18900	18900	0
196	20230628	165600	799013820	18900	18900	18900	18900	0
197	20230628	165500	799013820	18900	18900	18900	18900	0
198	20230628	165400	799013820	18900	18900	18900	18900	0
199	20230628	165300	799013820	18900	18900	18900	18900	0
200	20230628	165200	799013820	18900	18900	18900	18900	0
201	20230628	165100	799013820	18900	18900	18900	18900	0
202	20230628	165000	799013820	18900	18900	18900	18900	0
203	20230628	164900	799013820	18900	18900	18900	18900	0
204	20230628	164800	799013820	18900	18900	18900	18900	0
205	20230628	164700	799013820	18900	18900	18900	18900	0
206	20230628	164600	799013820	18900	18900	18900	18900	0
207	20230628	164500	799013820	18900	18900	18900	18900	0
208	20230628	164400	799013820	18900	18900	18900	18900	0
209	20230628	164300	799013820	18900	18900	18900	18900	0
210	20230628	164200	799013820	18900	18900	18900	18900	0
211	20230628	164100	799013820	18900	18900	18900	18900	0
212	20230628	164000	799013820	18900	18900	18900	18900	920
213	20230628	163900	799013820	18900	18900	18900	18900	0
214	20230628	163800	799013820	18900	18900	18900	18900	0
215	20230628	163700	799013820	18900	18900	18900	18900	0
216	20230628	163600	799013820	18900	18900	18900	18900	0
217	20230628	163500	799013820	18900	18900	18900	18900	0
218	20230628	163400	799013820	18900	18900	18900	18900	0
219	20230628	163300	799013820	18900	18900	18900	18900	0
220	20230628	163200	799013820	18900	18900	18900	18900	0
221	20230628	163100	799013820	18900	18900	18900	18900	0
222	20230628	163000	799013820	18900	18900	18900	18900	0
223	20230628	162900	799013820	18900	18900	18900	18900	0
224	20230628	162800	799013820	18900	18900	18900	18900	0
225	20230628	162700	799013820	18900	18900	18900	18900	0
226	20230628	162600	799013820	18900	18900	18900	18900	0
227	20230628	162500	799013820	18900	18900	18900	18900	0
228	20230628	162400	799013820	18900	18900	18900	18900	0
229	20230628	162300	799013820	18900	18900	18900	18900	0
230	20230628	162200	799013820	18900	18900	18900	18900	0
231	20230628	162100	799013820	18900	18900	18900	18900	0
232	20230628	162000	799013820	18900	18900	18900	18900	0
233	20230628	161900	799013820	18900	18900	18900	18900	0
234	20230628	161800	799013820	18900	18900	18900	18900	0
235	20230628	161700	799013820	18900	18900	18900	18900	0
236	20230628	161600	799013820	18900	18900	18900	18900	0
237	20230628	161500	799013820	18900	18900	18900	18900	0
238	20230628	161400	799013820	18900	18900	18900	18900	0
239	20230628	161300	799013820	18900	18900	18900	18900	0
240	20230628	161200	799013820	18900	18900	18900	18900	0
241	20230628	161100	799013820	18900	18900	18900	18900	0
242	20230628	161000	799013820	18900	18900	18900	18900	920
243	20230628	160900	799013820	18900	18900	18900	18900	0
244	20230628	160800	799013820	18900	18900	18900	18900	0
245	20230628	160700	799013820	18900	18900	18900	18900	0
246	20230628	160600	799013820	18900	18900	18900	18900	0
247	20230628	160500	799013820	18900	18900	18900	18900	0
248	20230628	160400	799013820	18900	18900	18900	18900	0
249	20230628	160300	799013820	18900	18900	18900	18900	0
250	20230628	160200	799013820	18900	18900	18900	18900	0
251	20230628	160100	799013820	18900	18900	18900	18900	0
252	20230628	160000	799013820	18900	18900	18900	18900	0
253	20230628	155900	799013820	18900	18900	18900	18900	0
254	20230628	155800	799013820	18900	18900	18900	18900	0
255	20230628	155700	799013820	18900	18900	18900	18900	0
256	20230628	155600	799013820	18900	18900	18900	18900	0
257	20230628	155500	799013820	18900	18900	18900	18900	0
258	20230628	155400	799013820	18900	18900	18900	18900	0
259	20230628	155300	799013820	18900	18900	18900	18900	0
260	20230628	155200	799013820	18900	18900	18900	18900	0
261	20230628	155100	799013820	18900	18900	18900	18900	0
262	20230628	155000	799013820	18900	18900	18900	18900	0
263	20230628	154900	799013820	18900	18900	18900	18900	0
264	20230628	154800	799013820	18900	18900	18900	18900	0
265	20230628	154700	799013820	18900	18900	18900	18900	0
266	20230628	154600	799013820	18900	18900	18900	18900	0
267	20230628	154500	799013820	18900	18900	18900	18900	0
268	20230628	154400	799013820	18900	18900	18900	18900	0
269	20230628	154300	799013820	18900	18900	18900	18900	0
270	20230628	154200	799013820	18900	18900	18900	18900	0
271	20230628	154100	799013820	18900	18900	18900	18900	0
272	20230628	154000	799013820	18900	18900	18900	18900	920
273	20230628	153900	799013820	18900	18900	18900	18900	0
274	20230628	153800	799013820	18900	18900	18900	18900	0
275	20230628	153700	799013820	18900	18900	18900	18900	0
276	20230628	153600	799013820	18900	18900	18900	18900	0
277	20230628	153500	799013820	18900	18900	18900	18900	0
278	20230628	153400	799013820	18900	18900	18900	18900	0
279	20230628	153300	799013820	18900	18900	18900	18900	0
280	20230628	153200	799013820	18900	18900	18900	18900	0
281	20230628	153100	799013820	18900	18900	18900	18900	0
282	20230628	153000	799013820	18900	18900	18900	18900	920
283	20230628	152900	781625820	18920	18920	18920	18920	0
284	20230628	152800	781625820	18920	18920	18920	18920	0
285	20230628	152700	781625820	18920	18920	18920	18920	0
286	20230628	152600	781625820	18920	18920	18920	18920	0
287	20230628	152500	781625820	18920	18920	18920	18920	0
288	20230628	152400	781625820	18920	18920	18920	18920	0
289	20230628	152300	781625820	18920	18920	18920	18920	0
290	20230628	152200	781625820	18920	18920	18920	18920	0
291	20230628	152100	781625820	18920	18920	18920	18920	0
292	20230628	152000	781625820	18920	18920	18920	18920	0
293	20230628	151900	781625820	18920	18920	18920	18920	10
294	20230628	151800	781436620	18910	18900	18910	18900	13
295	20230628	151700	781190880	18900	18900	18900	18900	0
296	20230628	151600	781190880	18900	18900	18900	18900	0
297	20230628	151500	781190880	18900	18900	18900	18900	3
298	20230628	151400	781134180	18900	18910	18910	18900	110
299	20230628	151300	779055120	18910	18910	18920	18910	61
300	20230628	151200	777901560	18920	18920	18920	18920	3
301	20230628	151100	777844800	18910	18910	18910	18910	16
302	20230628	151000	777542240	18900	18900	18900	18900	0
303	20230628	150900	777542240	18900	18910	18910	18900	200
304	20230628	150800	773762180	18910	18900	18910	18900	203
305	20230628	150700	769923540	18900	18900	18900	18900	20
306	20230628	150600	769545540	18900	18910	18910	18900	56
307	20230628	150500	768487010	18910	18920	18920	18910	6
308	20230628	150400	768373540	18920	18910	18920	18910	11
309	20230628	150300	768165520	18910	18910	18910	18910	0
310	20230628	150200	768165520	18910	18910	18910	18910	2
311	20230628	150100	768127700	18910	18900	18910	18900	27
312	20230628	150000	767617200	18910	18910	18910	18910	53
313	20230628	145900	766614970	18910	18910	18910	18910	27
314	20230628	145800	766104400	18910	18910	18910	18910	0
315	20230628	145700	766104400	18910	18910	18910	18910	1
316	20230628	145600	766085490	18900	18850	18910	18850	120
317	20230628	145500	763816660	18850	18860	18860	18840	770
318	20230628	145400	749301730	18860	18860	18860	18860	0
319	20230628	145300	749301730	18860	18860	18860	18860	0
320	20230628	145200	749301730	18860	18900	18900	18860	854
321	20230628	145100	733162330	18900	18900	18900	18900	3
322	20230628	145000	733105630	18900	18910	18910	18900	18
323	20230628	144900	732765280	18910	18910	18910	18910	64
324	20230628	144800	731555040	18910	18910	18910	18900	17
325	20230628	144700	731233580	18910	18910	18910	18910	0
326	20230628	144600	731233580	18910	18910	18910	18910	40
327	20230628	144500	730477180	18910	18910	18910	18910	19
328	20230628	144400	730117890	18900	18900	18900	18900	0
329	20230628	144300	730117890	18900	18910	18910	18900	352
330	20230628	144200	723464620	18910	18910	18910	18910	0
331	20230628	144100	723464620	18910	18910	18910	18910	1
332	20230628	144000	723445710	18910	18910	18910	18910	0
333	20230628	143900	723445710	18910	18910	18910	18910	1
334	20230628	143800	723426800	18900	18900	18900	18900	0
335	20230628	143700	723426800	18900	18900	18900	18900	20
336	20230628	143600	723048800	18900	18860	18900	18860	35
337	20230628	143500	722387480	18850	18850	18850	18850	520
338	20230628	143400	712585480	18850	18850	18850	18850	120
339	20230628	143300	710323480	18900	18900	18900	18900	0
340	20230628	143200	710323480	18900	18900	18900	18900	0
341	20230628	143100	710323480	18900	18900	18900	18900	0
342	20230628	143000	710323480	18900	18900	18900	18900	1
343	20230628	142900	710304580	18860	18860	18860	18860	0
344	20230628	142800	710304580	18860	18860	18860	18860	11
345	20230628	142700	710097120	18860	18850	18860	18850	11
346	20230628	142600	709889670	18860	18860	18860	18860	0
347	20230628	142500	709889670	18860	18860	18860	18860	322
348	20230628	142400	703816750	18860	18860	18860	18850	138
349	20230628	142300	701214180	18860	18860	18860	18860	0
350	20230628	142200	701214180	18860	18890	18900	18860	43
351	20230628	142100	700402420	18890	18890	18890	18890	63
352	20230628	142000	699212350	18890	18890	18890	18890	0
353	20230628	141900	699212350	18890	18900	18900	18890	524
354	20230628	141800	689313870	18900	18910	18910	18900	37
355	20230628	141700	688614270	18900	18900	18900	18900	31
356	20230628	141600	688028370	18890	18890	18890	18890	50
357	20230628	141500	687083870	18890	18890	18890	18890	0
358	20230628	141400	687083870	18890	18890	18890	18890	0
359	20230628	141300	687083870	18890	18890	18890	18890	1
360	20230628	141200	687064980	18890	18890	18890	18890	27
361	20230628	141100	686554950	18840	18840	18840	18840	0
362	20230628	141000	686554950	18840	18840	18840	18840	0
363	20230628	140900	686554950	18840	18840	18840	18840	0
364	20230628	140800	686554950	18840	18840	18840	18840	0
365	20230628	140700	686554950	18840	18840	18840	18840	0
366	20230628	140600	686554950	18840	18840	18840	18840	0
367	20230628	140500	686554950	18840	18840	18840	18840	0
368	20230628	140400	686554950	18840	18840	18840	18840	0
369	20230628	140300	686554950	18840	18840	18840	18840	0
370	20230628	140200	686554950	18840	18840	18840	18840	0
371	20230628	140100	686554950	18840	18840	18840	18840	0
372	20230628	140000	686554950	18840	18840	18840	18840	0
373	20230628	135900	686554950	18840	18840	18840	18840	0
374	20230628	135800	686554950	18840	18870	18870	18840	311
375	20230628	135700	680693040	18910	18910	18910	18910	0
376	20230628	135600	680693040	18910	18910	18910	18910	0
377	20230628	135500	680693040	18910	18910	18910	18910	0
378	20230628	135400	680693040	18910	18910	18910	18910	0
379	20230628	135300	680693040	18910	18910	18910	18910	0
380	20230628	135200	680693040	18910	18910	18910	18910	0
381	20230628	135100	680693040	18910	18910	18910	18910	25
382	20230628	135000	680220290	18870	18870	18870	18870	0
383	20230628	134900	680220290	18870	18870	18870	18870	0
384	20230628	134800	680220290	18870	18870	18870	18870	0
385	20230628	134700	680220290	18870	18870	18870	18870	0
386	20230628	134600	680220290	18870	18870	18870	18870	12
387	20230628	134500	679993850	18910	18910	18910	18910	0
388	20230628	134400	679993850	18910	18910	18910	18910	0
389	20230628	134300	679993850	18910	18910	18910	18910	0
390	20230628	134200	679993850	18910	18910	18910	18910	0
391	20230628	134100	679993850	18910	18910	18910	18910	0
392	20230628	134000	679993850	18910	18910	18910	18910	17
393	20230628	133900	679672380	18860	18860	18860	18860	0
394	20230628	133800	679672380	18860	18860	18860	18860	1
395	20230628	133700	679653520	18850	18850	18850	18850	0
396	20230628	133600	679653520	18850	18850	18850	18850	0
397	20230628	133500	679653520	18850	18850	18850	18850	0
398	20230628	133400	679653520	18850	18850	18850	18850	0
399	20230628	133300	679653520	18850	18850	18850	18850	21
400	20230628	133200	679257670	18830	18830	18830	18830	0
401	20230628	133100	679257670	18830	18830	18830	18830	0
402	20230628	133000	679257670	18830	18830	18830	18830	0
403	20230628	132900	679257670	18830	18830	18830	18830	0
404	20230628	132800	679257670	18830	18830	18830	18830	0
405	20230628	132700	679257670	18830	18830	18830	18830	0
406	20230628	132600	679257670	18830	18830	18830	18830	0
407	20230628	132500	679257670	18830	18830	18830	18830	50
408	20230628	132400	678316170	18840	18840	18840	18840	0
409	20230628	132300	678316170	18840	18840	18840	18840	0
410	20230628	132200	678316170	18840	18840	18840	18840	0
411	20230628	132100	678316170	18840	18840	18840	18840	0
412	20230628	132000	678316170	18840	18830	18840	18830	57
413	20230628	131900	677242330	18830	18810	18830	18810	6
414	20230628	131800	677129410	18810	18830	18830	18810	6
415	20230628	131700	677016510	18830	18830	18830	18830	125
416	20230628	131600	674662760	18830	18830	18830	18830	0
417	20230628	131500	674662760	18830	18830	18830	18830	0
418	20230628	131400	674662760	18830	18810	18830	18810	189
419	20230628	131300	671106470	18810	18830	18830	18810	528
420	20230628	131200	661173780	18830	18830	18830	18830	56
421	20230628	131100	660119300	18840	18840	18840	18840	3
422	20230628	131000	660062780	18840	18840	18840	18840	1
423	20230628	130900	660043940	18840	18840	18840	18840	0
424	20230628	130800	660043940	18840	18840	18840	18840	2
425	20230628	130700	660006260	18840	18840	18840	18840	0
426	20230628	130600	660006260	18840	18840	18840	18840	0
427	20230628	130500	660006260	18840	18840	18840	18840	0
428	20230628	130400	660006260	18840	18930	18930	18840	250
429	20230628	130300	655295080	18840	18840	18840	18840	0
430	20230628	130200	655295080	18840	18840	18840	18840	0
431	20230628	130100	655295080	18840	18840	18840	18840	0
432	20230628	130000	655295080	18840	18840	18840	18840	0
433	20230628	125900	655295080	18840	18840	18840	18840	0
434	20230628	125800	655295080	18840	18840	18840	18840	0
435	20230628	125700	655295080	18840	18840	18840	18840	0
436	20230628	125600	655295080	18840	18840	18840	18840	0
437	20230628	125500	655295080	18840	18840	18840	18840	0
438	20230628	125400	655295080	18840	18840	18840	18840	0
439	20230628	125300	655295080	18840	18840	18840	18840	0
440	20230628	125200	655295080	18840	18840	18840	18840	0
441	20230628	125100	655295080	18840	18840	18840	18840	0
442	20230628	125000	655295080	18840	18840	18840	18840	0
443	20230628	124900	655295080	18840	18840	18840	18840	0
444	20230628	124800	655295080	18840	18840	18840	18840	0
445	20230628	124700	655295080	18840	18840	18840	18840	1
446	20230628	124600	655276240	18840	18860	18860	18840	100
447	20230628	124500	653391780	18960	18960	18960	18960	0
448	20230628	124400	653391780	18960	18960	18960	18960	2
449	20230628	124300	653353860	18980	18980	18980	18980	0
450	20230628	124200	653353860	18980	18980	18980	18980	0
451	20230628	124100	653353860	18980	18980	18980	18980	0
452	20230628	124000	653353860	18980	18890	18980	18890	2
453	20230628	123900	653315990	18880	18870	18880	18870	2
454	20230628	123800	653278240	18860	18860	18860	18860	0
455	20230628	123700	653278240	18860	18860	18860	18860	2
456	20230628	123600	653240520	18860	18860	18860	18860	0
457	20230628	123500	653240520	18860	18860	18860	18860	0
458	20230628	123400	653240520	18860	18860	18860	18860	0
459	20230628	123300	653240520	18860	18860	18860	18860	6
460	20230628	123200	653127360	18990	18990	18990	18990	1
461	20230628	123100	653108370	19000	18950	19000	18950	478
462	20230628	123000	644028900	18900	18900	18900	18900	42
463	20230628	122900	643235100	18860	18860	18860	18860	23
464	20230628	122800	642801320	18860	18860	18860	18860	1
465	20230628	122700	642782460	18850	18850	18850	18850	0
466	20230628	122600	642782460	18850	18850	18850	18850	40
467	20230628	122500	642028460	18830	18830	18830	18830	0
468	20230628	122400	642028460	18830	18830	18830	18830	0
469	20230628	122300	642028460	18830	18830	18830	18830	0
470	20230628	122200	642028460	18830	18830	18830	18830	4
471	20230628	122100	641953140	18820	18820	18820	18820	0
472	20230628	122000	641953140	18820	18820	18820	18820	0
473	20230628	121900	641953140	18820	18820	18820	18820	0
474	20230628	121800	641953140	18820	18820	18820	18820	0
475	20230628	121700	641953140	18820	18820	18820	18820	10
476	20230628	121600	641764940	18830	18830	18830	18830	0
477	20230628	121500	641764940	18830	18830	18830	18830	0
478	20230628	121400	641764940	18830	18830	18830	18830	0
479	20230628	121300	641764940	18830	18830	18830	18830	99
480	20230628	121200	639900770	18900	18900	18900	18900	0
481	20230628	121100	639900770	18900	18900	18900	18900	1
482	20230628	121000	639881870	18820	18820	18820	18820	0
483	20230628	120900	639881870	18820	18820	18820	18820	0
484	20230628	120800	639881870	18820	18820	18820	18820	0
485	20230628	120700	639881870	18820	18820	18820	18820	200
486	20230628	120600	636117870	18830	18830	18830	18830	210
487	20230628	120500	632163570	18840	18840	18840	18840	0
488	20230628	120400	632163570	18840	18840	18840	18840	100
489	20230628	120300	630279570	18840	18840	18840	18840	0
490	20230628	120200	630279570	18840	18840	18840	18840	2
491	20230628	120100	630241890	18830	18830	18830	18830	0
492	20230628	120000	630241890	18830	18830	18830	18830	486
493	20230628	115900	621090510	18830	18880	18880	18830	1020
494	20230628	115800	601859690	18850	18850	18850	18850	0
495	20230628	115700	601859690	18850	18850	18850	18850	0
496	20230628	115600	601859690	18850	18850	18850	18850	0
497	20230628	115500	601859690	18850	18850	18850	18850	0
498	20230628	115400	601859690	18850	18850	18850	18850	0
499	20230628	115300	601859690	18850	18850	18850	18850	0
500	20230628	115200	601859690	18850	18850	18850	18850	0
501	20230628	115100	601859690	18850	18850	18850	18850	0
502	20230628	115000	601859690	18850	18850	18850	18850	0
503	20230628	114900	601859690	18850	18850	18850	18850	0
504	20230628	114800	601859690	18850	18850	18850	18850	0
505	20230628	114700	601859690	18850	18850	18850	18850	0
506	20230628	114600	601859690	18850	18880	18880	18850	75
507	20230628	114500	600443930	18970	18970	18970	18970	0
508	20230628	114400	600443930	18970	18970	18970	18970	0
509	20230628	114300	600443930	18970	18970	18970	18970	1
510	20230628	114200	600424960	18980	18910	18980	18910	8
511	20230628	114100	600273400	18890	18890	18890	18890	11
512	20230628	114000	600065610	18810	18810	18810	18810	0
513	20230628	113900	600065610	18810	18810	18810	18810	0
514	20230628	113800	600065610	18810	18810	18810	18810	0
515	20230628	113700	600065610	18810	18810	18810	18810	0
516	20230628	113600	600065610	18810	18810	18810	18810	0
517	20230628	113500	600065610	18810	18810	18810	18810	0
518	20230628	113400	600065610	18810	18810	18810	18810	0
519	20230628	113300	600065610	18810	18840	18840	18810	108
520	20230628	113200	598031150	18900	18900	18900	18900	0
521	20230628	113100	598031150	18900	18900	18900	18900	0
522	20230628	113000	598031150	18900	18900	18900	18900	0
523	20230628	112900	598031150	18900	18900	18900	18900	1
524	20230628	112800	598012250	18900	18880	18900	18880	2
525	20230628	112700	597974470	18880	18880	18880	18880	2
526	20230628	112600	597936710	18900	18830	18900	18830	24
527	20230628	112500	597484720	18890	18890	18890	18890	0
528	20230628	112400	597484720	18890	18890	18890	18890	22
529	20230628	112300	597069140	18860	18830	18860	18830	49
530	20230628	112200	596145560	18830	18820	18830	18820	42
531	20230628	112100	595354910	18810	18810	18810	18810	2
532	20230628	112000	595317290	18810	18800	18810	18800	23
533	20230628	111900	594884850	18800	18810	18810	18800	139
534	20230628	111800	592271590	18810	18810	18810	18810	19
535	20230628	111700	591914200	18810	18810	18810	18810	22
536	20230628	111600	591500380	18810	18810	18810	18800	54
537	20230628	111500	590484970	18810	18820	18820	18810	28
538	20230628	111400	589958280	18830	18820	18830	18820	38
539	20230628	111300	589243100	18810	18820	18820	18810	30
540	20230628	111200	588678760	18820	18830	18830	18820	25
541	20230628	111100	588208240	18810	18850	18850	18810	7
542	20230628	111000	588076530	18850	18870	18870	18850	174
543	20230628	110900	584794710	18870	18870	18870	18870	1
544	20230628	110800	584775840	18880	18900	18900	18870	895
545	20230628	110700	567878640	18900	18910	18910	18880	111
546	20230628	110600	565782280	18900	18900	18900	18900	5
547	20230628	110500	565687780	18890	18890	18890	18890	0
548	20230628	110400	565687780	18890	18890	18890	18890	212
549	20230628	110300	561683100	18890	18890	18890	18890	48
550	20230628	110200	560776380	18980	18990	18990	18880	45
551	20230628	110100	559926570	18990	19000	19000	18860	404
552	20230628	110000	552283660	19000	19060	19060	19000	766
553	20230628	105900	537700270	19070	19080	19080	19070	291
554	20230628	105800	532149980	19090	19120	19120	19090	75
555	20230628	105700	530717630	19150	19150	19150	19150	6
556	20230628	105600	530602730	19150	19150	19150	19150	128
557	20230628	105500	528151530	19150	19150	19150	19150	0
558	20230628	105400	528151530	19150	19180	19180	19150	68
559	20230628	105300	526849270	19150	19150	19150	19150	13
560	20230628	105200	526600320	19150	19120	19150	19120	189
561	20230628	105100	522983040	19090	19130	19130	19090	317
562	20230628	105000	516929790	19140	19160	19170	19140	84
563	20230628	104900	515320200	19170	19180	19180	19170	91
564	20230628	104800	513575270	19190	19210	19220	19190	526
565	20230628	104700	503475910	19210	19210	19270	19210	62
566	20230628	104600	502283580	19280	19280	19280	19280	3
567	20230628	104500	502225740	19260	19300	19300	19260	68
568	20230628	104400	500915660	19300	19300	19300	19300	16
569	20230628	104300	500606860	19300	19300	19300	19300	60
570	20230628	104200	499448860	19300	19340	19340	19300	26
571	20230628	104100	498946750	19310	19310	19310	19310	1
572	20230628	104000	498927440	19310	19310	19310	19310	22
573	20230628	103900	498502620	19290	19290	19290	19290	25
574	20230628	103800	498020370	19400	19250	19400	19250	585
575	20230628	103700	486703600	19240	19340	19340	19240	2382
576	20230628	103600	440681780	19340	19360	19390	19340	1326
577	20230628	103500	415032060	19360	19410	19410	19360	187
578	20230628	103400	411409800	19410	19400	19410	19400	61
579	20230628	103300	410225810	19400	19400	19410	19400	118
580	20230628	103200	407936540	19400	19360	19400	19360	43
581	20230628	103100	407102580	19340	19380	19380	19340	295
582	20230628	103000	401393730	19380	19400	19400	19380	115
583	20230628	102900	399165010	19400	19400	19400	19400	168
584	20230628	102800	395905810	19400	19400	19400	19400	90
585	20230628	102700	394159810	19340	19350	19350	19340	1086
586	20230628	102600	373146120	19340	19350	19350	19330	104
587	20230628	102500	371133880	19350	19350	19400	19320	638
588	20230628	102400	358785850	19350	19310	19350	19310	923
589	20230628	102300	340935020	19300	19200	19300	19160	866
590	20230628	102200	324284850	19230	19110	19230	19110	1408
591	20230628	102100	297329500	19100	19090	19100	19080	2290
592	20230628	102000	253601300	19090	19080	19090	19080	18
593	20230628	101900	253257810	19090	19020	19090	19020	1517
594	20230628	101800	224368020	19020	19020	19020	19020	149
595	20230628	101700	221534040	19020	19030	19030	19020	79
596	20230628	101600	220030870	18990	18990	19030	18990	38
597	20230628	101500	219309210	18990	19000	19050	18980	281
598	20230628	101400	213969650	18990	18840	18990	18840	678
599	20230628	101300	201124030	18820	18820	18820	18820	160
600	20230628	101200	198112830	18810	18710	18810	18710	186
601	20230628	101100	194616440	18710	18710	18710	18710	0
602	20230628	101000	194616440	18710	18710	18710	18710	0
603	20230628	100900	194616440	18710	18710	18710	18710	0
604	20230628	100800	194616440	18710	18710	18710	18710	0
605	20230628	100700	194616440	18710	18710	18710	18710	5
606	20230628	100600	194522890	18750	18750	18750	18750	0
607	20230628	100500	194522890	18750	18750	18750	18750	0
608	20230628	100400	194522890	18750	18750	18750	18750	0
609	20230628	100300	194522890	18750	18740	18750	18740	21
610	20230628	100200	194129150	18710	18710	18710	18710	0
611	20230628	100100	194129150	18710	18710	18710	18710	52
612	20230628	100000	193156230	18690	18690	18690	18690	0
613	20230628	095900	193156230	18690	18690	18690	18690	85
614	20230628	095800	191567580	18690	18690	18690	18690	0
615	20230628	095700	191567580	18690	18690	18690	18690	1
616	20230628	095600	191548890	18690	18690	18690	18690	105
617	20230628	095500	189586440	18690	18690	18690	18690	0
618	20230628	095400	189586440	18690	18630	18690	18610	482
619	20230628	095300	180613850	18690	18650	18690	18650	3
620	20230628	095200	180557860	18630	18650	18650	18630	494
621	20230628	095100	171354320	18700	18650	18700	18630	145
622	20230628	095000	168651020	18650	18650	18650	18650	59
623	20230628	094900	167550670	18620	18620	18620	18620	296
624	20230628	094800	162039150	18610	18640	18640	18610	660
625	20230628	094700	149750320	18650	18650	18650	18650	0
626	20230628	094600	149750320	18650	18650	18650	18650	0
627	20230628	094500	149750320	18650	18660	18660	18650	743
628	20230628	094400	135887190	18660	18670	18680	18660	1170
629	20230628	094300	114046330	18670	18700	18700	18670	117
630	20230628	094200	111861260	18710	18710	18710	18710	2
631	20230628	094100	111823840	18710	18730	18730	18710	550
632	20230628	094000	101533070	18730	18730	18730	18730	50
633	20230628	093900	100596570	18800	18800	18800	18800	0
634	20230628	093800	100596570	18800	18730	18800	18730	70
635	20230628	093700	99284920	18730	18740	18740	18730	270
636	20230628	093600	94227160	18750	18760	18760	18750	155
637	20230628	093500	91320170	18770	18770	18770	18770	25
638	20230628	093400	90850920	18770	18770	18770	18770	0
639	20230628	093300	90850920	18770	18770	18770	18770	51
640	20230628	093200	89893650	18760	18770	18770	18760	251
641	20230628	093100	85182390	18770	18770	18770	18770	16
642	20230628	093000	84882070	18770	18770	18770	18770	6
643	20230628	092900	84769450	18740	18740	18740	18740	0
644	20230628	092800	84769450	18740	18740	18740	18740	55
645	20230628	092700	83738750	18740	18740	18740	18740	0
646	20230628	092600	83738750	18740	18730	18740	18730	228
647	20230628	092500	79467830	18740	18750	18750	18740	21
648	20230628	092400	79074240	18740	18770	18770	18740	108
649	20230628	092300	77049160	18780	18780	18780	18780	0
650	20230628	092200	77049160	18780	18820	18820	18780	123
651	20230628	092100	74737090	18830	18830	18830	18830	0
652	20230628	092000	74737090	18830	18830	18830	18830	1
653	20230628	091900	74718260	18840	18840	18840	18840	0
654	20230628	091800	74718260	18840	18840	18840	18840	0
655	20230628	091700	74718260	18840	18840	18840	18840	0
656	20230628	091600	74718260	18840	18840	18840	18840	0
657	20230628	091500	74718260	18840	18840	18840	18840	79
658	20230628	091400	73229900	18950	18950	18950	18950	1
659	20230628	091300	73210950	18970	18770	18970	18770	360
660	20230628	091200	66402910	18770	18720	18770	18720	5
661	20230628	091100	66309110	18720	18720	18720	18720	65
662	20230628	091000	65092310	18780	18780	18780	18780	0
663	20230628	090900	65092310	18780	18770	18780	18770	63
664	20230628	090800	63909180	18770	18770	18770	18770	0
665	20230628	090700	63909180	18770	18770	18770	18770	0
666	20230628	090600	63909180	18770	18830	18830	18770	321
667	20230628	090500	57875140	18830	18830	18830	18830	50
668	20230628	090400	56933640	18880	18810	18880	18810	60
669	20230628	090300	55800910	18810	18810	18830	18810	266
670	20230628	090200	50795770	18810	18830	18830	18810	1335
671	20230628	090100	25677420	18790	18790	18790	18790	251
672	20230628	090000	20961130	18790	18940	18950	18790	1107