KissMeData/271980/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	202800	399976710	18930	18930	18930	18930	520
3	20230628	202700	399976710	18930	18930	18930	18930	0
4	20230628	202600	399976710	18930	18930	18930	18930	0
5	20230628	202500	399976710	18930	18930	18930	18930	0
6	20230628	202400	399976710	18930	18930	18930	18930	0
7	20230628	202300	399976710	18930	18930	18930	18930	0
8	20230628	202200	399976710	18930	18930	18930	18930	0
9	20230628	202100	399976710	18930	18930	18930	18930	0
10	20230628	202000	399976710	18930	18930	18930	18930	0
11	20230628	201900	399976710	18930	18930	18930	18930	0
12	20230628	201800	399976710	18930	18930	18930	18930	0
13	20230628	201700	399976710	18930	18930	18930	18930	0
14	20230628	201600	399976710	18930	18930	18930	18930	0
15	20230628	201500	399976710	18930	18930	18930	18930	0
16	20230628	201400	399976710	18930	18930	18930	18930	0
17	20230628	201300	399976710	18930	18930	18930	18930	0
18	20230628	201200	399976710	18930	18930	18930	18930	0
19	20230628	201100	399976710	18930	18930	18930	18930	0
20	20230628	201000	399976710	18930	18930	18930	18930	0
21	20230628	200900	399976710	18930	18930	18930	18930	0
22	20230628	200800	399976710	18930	18930	18930	18930	0
23	20230628	200700	399976710	18930	18930	18930	18930	0
24	20230628	200600	399976710	18930	18930	18930	18930	0
25	20230628	200500	399976710	18930	18930	18930	18930	0
26	20230628	200400	399976710	18930	18930	18930	18930	0
27	20230628	200300	399976710	18930	18930	18930	18930	0
28	20230628	200200	399976710	18930	18930	18930	18930	0
29	20230628	200100	399976710	18930	18930	18930	18930	0
30	20230628	200000	399976710	18930	18930	18930	18930	0
31	20230628	195900	399976710	18930	18930	18930	18930	0
32	20230628	195800	399976710	18930	18930	18930	18930	520
33	20230628	195700	399976710	18930	18930	18930	18930	0
34	20230628	195600	399976710	18930	18930	18930	18930	0
35	20230628	195500	399976710	18930	18930	18930	18930	0
36	20230628	195400	399976710	18930	18930	18930	18930	0
37	20230628	195300	399976710	18930	18930	18930	18930	0
38	20230628	195200	399976710	18930	18930	18930	18930	0
39	20230628	195100	399976710	18930	18930	18930	18930	0
40	20230628	195000	399976710	18930	18930	18930	18930	0
41	20230628	194900	399976710	18930	18930	18930	18930	0
42	20230628	194800	399976710	18930	18930	18930	18930	0
43	20230628	194700	399976710	18930	18930	18930	18930	0
44	20230628	194600	399976710	18930	18930	18930	18930	0
45	20230628	194500	399976710	18930	18930	18930	18930	0
46	20230628	194400	399976710	18930	18930	18930	18930	0
47	20230628	194300	399976710	18930	18930	18930	18930	0
48	20230628	194200	399976710	18930	18930	18930	18930	0
49	20230628	194100	399976710	18930	18930	18930	18930	0
50	20230628	194000	399976710	18930	18930	18930	18930	0
51	20230628	193900	399976710	18930	18930	18930	18930	0
52	20230628	193800	399976710	18930	18930	18930	18930	0
53	20230628	193700	399976710	18930	18930	18930	18930	0
54	20230628	193600	399976710	18930	18930	18930	18930	0
55	20230628	193500	399976710	18930	18930	18930	18930	0
56	20230628	193400	399976710	18930	18930	18930	18930	0
57	20230628	193300	399976710	18930	18930	18930	18930	0
58	20230628	193200	399976710	18930	18930	18930	18930	0
59	20230628	193100	399976710	18930	18930	18930	18930	0
60	20230628	193000	399976710	18930	18930	18930	18930	0
61	20230628	192900	399976710	18930	18930	18930	18930	0
62	20230628	192800	399976710	18930	18930	18930	18930	520
63	20230628	192700	399976710	18930	18930	18930	18930	0
64	20230628	192600	399976710	18930	18930	18930	18930	0
65	20230628	192500	399976710	18930	18930	18930	18930	0
66	20230628	192400	399976710	18930	18930	18930	18930	0
67	20230628	192300	399976710	18930	18930	18930	18930	0
68	20230628	192200	399976710	18930	18930	18930	18930	0
69	20230628	192100	399976710	18930	18930	18930	18930	0
70	20230628	192000	399976710	18930	18930	18930	18930	0
71	20230628	191900	399976710	18930	18930	18930	18930	0
72	20230628	191800	399976710	18930	18930	18930	18930	0
73	20230628	191700	399976710	18930	18930	18930	18930	0
74	20230628	191600	399976710	18930	18930	18930	18930	0
75	20230628	191500	399976710	18930	18930	18930	18930	0
76	20230628	191400	399976710	18930	18930	18930	18930	0
77	20230628	191300	399976710	18930	18930	18930	18930	0
78	20230628	191200	399976710	18930	18930	18930	18930	0
79	20230628	191100	399976710	18930	18930	18930	18930	0
80	20230628	191000	399976710	18930	18930	18930	18930	0
81	20230628	190900	399976710	18930	18930	18930	18930	0
82	20230628	190800	399976710	18930	18930	18930	18930	0
83	20230628	190700	399976710	18930	18930	18930	18930	0
84	20230628	190600	399976710	18930	18930	18930	18930	0
85	20230628	190500	399976710	18930	18930	18930	18930	0
86	20230628	190400	399976710	18930	18930	18930	18930	0
87	20230628	190300	399976710	18930	18930	18930	18930	0
88	20230628	190200	399976710	18930	18930	18930	18930	0
89	20230628	190100	399976710	18930	18930	18930	18930	0
90	20230628	190000	399976710	18930	18930	18930	18930	0
91	20230628	185900	399976710	18930	18930	18930	18930	0
92	20230628	185800	399976710	18930	18930	18930	18930	520
93	20230628	185700	399976710	18930	18930	18930	18930	0
94	20230628	185600	399976710	18930	18930	18930	18930	0
95	20230628	185500	399976710	18930	18930	18930	18930	0
96	20230628	185400	399976710	18930	18930	18930	18930	0
97	20230628	185300	399976710	18930	18930	18930	18930	0
98	20230628	185200	399976710	18930	18930	18930	18930	0
99	20230628	185100	399976710	18930	18930	18930	18930	0
100	20230628	185000	399976710	18930	18930	18930	18930	0
101	20230628	184900	399976710	18930	18930	18930	18930	0
102	20230628	184800	399976710	18930	18930	18930	18930	0
103	20230628	184700	399976710	18930	18930	18930	18930	0
104	20230628	184600	399976710	18930	18930	18930	18930	0
105	20230628	184500	399976710	18930	18930	18930	18930	0
106	20230628	184400	399976710	18930	18930	18930	18930	0
107	20230628	184300	399976710	18930	18930	18930	18930	0
108	20230628	184200	399976710	18930	18930	18930	18930	0
109	20230628	184100	399976710	18930	18930	18930	18930	0
110	20230628	184000	399976710	18930	18930	18930	18930	0
111	20230628	183900	399976710	18930	18930	18930	18930	0
112	20230628	183800	399976710	18930	18930	18930	18930	0
113	20230628	183700	399976710	18930	18930	18930	18930	0
114	20230628	183600	399976710	18930	18930	18930	18930	0
115	20230628	183500	399976710	18930	18930	18930	18930	0
116	20230628	183400	399976710	18930	18930	18930	18930	0
117	20230628	183300	399976710	18930	18930	18930	18930	0
118	20230628	183200	399976710	18930	18930	18930	18930	0
119	20230628	183100	399976710	18930	18930	18930	18930	0
120	20230628	183000	399976710	18930	18930	18930	18930	0
121	20230628	182900	399976710	18930	18930	18930	18930	0
122	20230628	182800	399976710	18930	18930	18930	18930	520
123	20230628	182700	399976710	18930	18930	18930	18930	0
124	20230628	182600	399976710	18930	18930	18930	18930	0
125	20230628	182500	399976710	18930	18930	18930	18930	0
126	20230628	182400	399976710	18930	18930	18930	18930	0
127	20230628	182300	399976710	18930	18930	18930	18930	0
128	20230628	182200	399976710	18930	18930	18930	18930	0
129	20230628	182100	399976710	18930	18930	18930	18930	0
130	20230628	182000	399976710	18930	18930	18930	18930	0
131	20230628	181900	399976710	18930	18930	18930	18930	0
132	20230628	181800	399976710	18930	18930	18930	18930	0
133	20230628	181700	399976710	18930	18930	18930	18930	0
134	20230628	181600	399976710	18930	18930	18930	18930	0
135	20230628	181500	399976710	18930	18930	18930	18930	0
136	20230628	181400	399976710	18930	18930	18930	18930	0
137	20230628	181300	399976710	18930	18930	18930	18930	0
138	20230628	181200	399976710	18930	18930	18930	18930	0
139	20230628	181100	399976710	18930	18930	18930	18930	0
140	20230628	181000	399976710	18930	18930	18930	18930	0
141	20230628	180900	399976710	18930	18930	18930	18930	0
142	20230628	180800	399976710	18930	18930	18930	18930	0
143	20230628	180700	399976710	18930	18930	18930	18930	0
144	20230628	180600	399976710	18930	18930	18930	18930	0
145	20230628	180500	399976710	18930	18930	18930	18930	0
146	20230628	180400	399976710	18930	18930	18930	18930	0
147	20230628	180300	399976710	18930	18930	18930	18930	0
148	20230628	180200	399976710	18930	18930	18930	18930	0
149	20230628	180100	399976710	18930	18930	18930	18930	0
150	20230628	180000	399976710	18930	18930	18930	18930	0
151	20230628	175900	399976710	18930	18930	18930	18930	0
152	20230628	175800	399976710	18930	18930	18930	18930	520
153	20230628	175700	399976710	18930	18930	18930	18930	0
154	20230628	175600	399976710	18930	18930	18930	18930	0
155	20230628	175500	399976710	18930	18930	18930	18930	0
156	20230628	175400	399976710	18930	18930	18930	18930	0
157	20230628	175300	399976710	18930	18930	18930	18930	0
158	20230628	175200	399976710	18930	18930	18930	18930	0
159	20230628	175100	399976710	18930	18930	18930	18930	0
160	20230628	175000	399976710	18930	18930	18930	18930	0
161	20230628	174900	399976710	18930	18930	18930	18930	0
162	20230628	174800	399976710	18930	18930	18930	18930	0
163	20230628	174700	399976710	18930	18930	18930	18930	0
164	20230628	174600	399976710	18930	18930	18930	18930	0
165	20230628	174500	399976710	18930	18930	18930	18930	0
166	20230628	174400	399976710	18930	18930	18930	18930	0
167	20230628	174300	399976710	18930	18930	18930	18930	0
168	20230628	174200	399976710	18930	18930	18930	18930	0
169	20230628	174100	399976710	18930	18930	18930	18930	0
170	20230628	174000	399976710	18930	18930	18930	18930	0
171	20230628	173900	399976710	18930	18930	18930	18930	0
172	20230628	173800	399976710	18930	18930	18930	18930	0
173	20230628	173700	399976710	18930	18930	18930	18930	0
174	20230628	173600	399976710	18930	18930	18930	18930	0
175	20230628	173500	399976710	18930	18930	18930	18930	0
176	20230628	173400	399976710	18930	18930	18930	18930	0
177	20230628	173300	399976710	18930	18930	18930	18930	0
178	20230628	173200	399976710	18930	18930	18930	18930	0
179	20230628	173100	399976710	18930	18930	18930	18930	0
180	20230628	173000	399976710	18930	18930	18930	18930	0
181	20230628	172900	399976710	18930	18930	18930	18930	0
182	20230628	172800	399976710	18930	18930	18930	18930	520
183	20230628	172700	399976710	18930	18930	18930	18930	0
184	20230628	172600	399976710	18930	18930	18930	18930	0
185	20230628	172500	399976710	18930	18930	18930	18930	0
186	20230628	172400	399976710	18930	18930	18930	18930	0
187	20230628	172300	399976710	18930	18930	18930	18930	0
188	20230628	172200	399976710	18930	18930	18930	18930	0
189	20230628	172100	399976710	18930	18930	18930	18930	0
190	20230628	172000	399976710	18930	18930	18930	18930	0
191	20230628	171900	399976710	18930	18930	18930	18930	0
192	20230628	171800	399976710	18930	18930	18930	18930	0
193	20230628	171700	399976710	18930	18930	18930	18930	0
194	20230628	171600	399976710	18930	18930	18930	18930	0
195	20230628	171500	399976710	18930	18930	18930	18930	0
196	20230628	171400	399976710	18930	18930	18930	18930	0
197	20230628	171300	399976710	18930	18930	18930	18930	0
198	20230628	171200	399976710	18930	18930	18930	18930	0
199	20230628	171100	399976710	18930	18930	18930	18930	0
200	20230628	171000	399976710	18930	18930	18930	18930	0
201	20230628	170900	399976710	18930	18930	18930	18930	0
202	20230628	170800	399976710	18930	18930	18930	18930	0
203	20230628	170700	399976710	18930	18930	18930	18930	0
204	20230628	170600	399976710	18930	18930	18930	18930	0
205	20230628	170500	399976710	18930	18930	18930	18930	0
206	20230628	170400	399976710	18930	18930	18930	18930	0
207	20230628	170300	399976710	18930	18930	18930	18930	0
208	20230628	170200	399976710	18930	18930	18930	18930	0
209	20230628	170100	399976710	18930	18930	18930	18930	0
210	20230628	170000	399976710	18930	18930	18930	18930	0
211	20230628	165900	399976710	18930	18930	18930	18930	0
212	20230628	165800	399976710	18930	18930	18930	18930	520
213	20230628	165700	399976710	18930	18930	18930	18930	0
214	20230628	165600	399976710	18930	18930	18930	18930	0
215	20230628	165500	399976710	18930	18930	18930	18930	0
216	20230628	165400	399976710	18930	18930	18930	18930	0
217	20230628	165300	399976710	18930	18930	18930	18930	0
218	20230628	165200	399976710	18930	18930	18930	18930	0
219	20230628	165100	399976710	18930	18930	18930	18930	0
220	20230628	165000	399976710	18930	18930	18930	18930	0
221	20230628	164900	399976710	18930	18930	18930	18930	0
222	20230628	164800	399976710	18930	18930	18930	18930	0
223	20230628	164700	399976710	18930	18930	18930	18930	0
224	20230628	164600	399976710	18930	18930	18930	18930	0
225	20230628	164500	399976710	18930	18930	18930	18930	0
226	20230628	164400	399976710	18930	18930	18930	18930	0
227	20230628	164300	399976710	18930	18930	18930	18930	0
228	20230628	164200	399976710	18930	18930	18930	18930	0
229	20230628	164100	399976710	18930	18930	18930	18930	0
230	20230628	164000	399976710	18930	18930	18930	18930	0
231	20230628	163900	399976710	18930	18930	18930	18930	0
232	20230628	163800	399976710	18930	18930	18930	18930	0
233	20230628	163700	399976710	18930	18930	18930	18930	0
234	20230628	163600	399976710	18930	18930	18930	18930	0
235	20230628	163500	399976710	18930	18930	18930	18930	0
236	20230628	163400	399976710	18930	18930	18930	18930	0
237	20230628	163300	399976710	18930	18930	18930	18930	0
238	20230628	163200	399976710	18930	18930	18930	18930	0
239	20230628	163100	399976710	18930	18930	18930	18930	0
240	20230628	163000	399976710	18930	18930	18930	18930	0
241	20230628	162900	399976710	18930	18930	18930	18930	0
242	20230628	162800	399976710	18930	18930	18930	18930	520
243	20230628	162700	399976710	18930	18930	18930	18930	0
244	20230628	162600	399976710	18930	18930	18930	18930	0
245	20230628	162500	399976710	18930	18930	18930	18930	0
246	20230628	162400	399976710	18930	18930	18930	18930	0
247	20230628	162300	399976710	18930	18930	18930	18930	0
248	20230628	162200	399976710	18930	18930	18930	18930	0
249	20230628	162100	399976710	18930	18930	18930	18930	0
250	20230628	162000	399976710	18930	18930	18930	18930	0
251	20230628	161900	399976710	18930	18930	18930	18930	0
252	20230628	161800	399976710	18930	18930	18930	18930	0
253	20230628	161700	399976710	18930	18930	18930	18930	0
254	20230628	161600	399976710	18930	18930	18930	18930	0
255	20230628	161500	399976710	18930	18930	18930	18930	0
256	20230628	161400	399976710	18930	18930	18930	18930	0
257	20230628	161300	399976710	18930	18930	18930	18930	0
258	20230628	161200	399976710	18930	18930	18930	18930	0
259	20230628	161100	399976710	18930	18930	18930	18930	0
260	20230628	161000	399976710	18930	18930	18930	18930	0
261	20230628	160900	399976710	18930	18930	18930	18930	0
262	20230628	160800	399976710	18930	18930	18930	18930	0
263	20230628	160700	399976710	18930	18930	18930	18930	0
264	20230628	160600	399976710	18930	18930	18930	18930	0
265	20230628	160500	399976710	18930	18930	18930	18930	0
266	20230628	160400	399976710	18930	18930	18930	18930	0
267	20230628	160300	399976710	18930	18930	18930	18930	0
268	20230628	160200	399976710	18930	18930	18930	18930	0
269	20230628	160100	399976710	18930	18930	18930	18930	0
270	20230628	160000	399976710	18930	18930	18930	18930	0
271	20230628	155900	399976710	18930	18930	18930	18930	0
272	20230628	155800	399976710	18930	18930	18930	18930	520
273	20230628	155700	399976710	18930	18930	18930	18930	0
274	20230628	155600	399976710	18930	18930	18930	18930	0
275	20230628	155500	399976710	18930	18930	18930	18930	0
276	20230628	155400	399976710	18930	18930	18930	18930	0
277	20230628	155300	399976710	18930	18930	18930	18930	0
278	20230628	155200	399976710	18930	18930	18930	18930	0
279	20230628	155100	399976710	18930	18930	18930	18930	0
280	20230628	155000	399976710	18930	18930	18930	18930	0
281	20230628	154900	399976710	18930	18930	18930	18930	0
282	20230628	154800	399976710	18930	18930	18930	18930	0
283	20230628	154700	399976710	18930	18930	18930	18930	0
284	20230628	154600	399976710	18930	18930	18930	18930	0
285	20230628	154500	399976710	18930	18930	18930	18930	0
286	20230628	154400	399976710	18930	18930	18930	18930	0
287	20230628	154300	399976710	18930	18930	18930	18930	0
288	20230628	154200	399976710	18930	18930	18930	18930	0
289	20230628	154100	399976710	18930	18930	18930	18930	0
290	20230628	154000	399976710	18930	18930	18930	18930	0
291	20230628	153900	399976710	18930	18930	18930	18930	0
292	20230628	153800	399976710	18930	18930	18930	18930	0
293	20230628	153700	399976710	18930	18930	18930	18930	0
294	20230628	153600	399976710	18930	18930	18930	18930	0
295	20230628	153500	399976710	18930	18930	18930	18930	0
296	20230628	153400	399976710	18930	18930	18930	18930	0
297	20230628	153300	399976710	18930	18930	18930	18930	0
298	20230628	153200	399976710	18930	18930	18930	18930	0
299	20230628	153100	399976710	18930	18930	18930	18930	0
300	20230628	153000	399976710	18930	18930	18930	18930	520
301	20230628	152900	390133110	18930	18930	18930	18930	0
302	20230628	152800	390133110	18930	18930	18930	18930	0
303	20230628	152700	390133110	18930	18930	18930	18930	0
304	20230628	152600	390133110	18930	18930	18930	18930	0
305	20230628	152500	390133110	18930	18930	18930	18930	0
306	20230628	152400	390133110	18930	18930	18930	18930	0
307	20230628	152300	390133110	18930	18930	18930	18930	0
308	20230628	152200	390133110	18930	18930	18930	18930	0
309	20230628	152100	390133110	18930	18930	18930	18930	0
310	20230628	152000	390133110	18930	18930	18930	18930	0
311	20230628	151900	390133110	18930	18930	18930	18930	33
312	20230628	151800	389508420	18930	18930	18930	18930	3
313	20230628	151700	389451630	18930	18930	18930	18930	4
314	20230628	151600	389375910	18930	18940	18940	18930	9
315	20230628	151500	389205510	18940	18930	18940	18930	64
316	20230628	151400	387993980	18930	18930	18940	18930	27
317	20230628	151300	387482860	18930	18940	18940	18930	5
318	20230628	151200	387388200	18930	18930	18940	18930	16
319	20230628	151100	387085300	18930	18940	18940	18930	8
320	20230628	151000	386933790	18930	18940	18940	18930	5
321	20230628	150900	386839130	18930	18930	18930	18930	23
322	20230628	150800	386403740	18930	18930	18930	18930	3
323	20230628	150700	386346950	18940	18930	18940	18930	60
324	20230628	150600	385210650	18930	18930	18930	18930	3
325	20230628	150500	385153860	18930	18930	18930	18930	106
326	20230628	150400	383147280	18930	18930	18930	18930	47
327	20230628	150300	382257570	18930	18930	18930	18930	101
328	20230628	150200	380345640	18930	18930	18930	18930	103
329	20230628	150100	378395850	18930	18930	18930	18930	3
330	20230628	150000	378339060	18930	18930	18930	18930	0
331	20230628	145900	378339060	18930	18930	18930	18930	20
332	20230628	145800	377960460	18930	18930	18930	18930	0
333	20230628	145700	377960460	18930	18940	18940	18930	3
334	20230628	145600	377903650	18940	18940	18940	18940	0
335	20230628	145500	377903650	18940	18940	18940	18940	0
336	20230628	145400	377903650	18940	18940	18940	18940	0
337	20230628	145300	377903650	18940	18940	18940	18940	0
338	20230628	145200	377903650	18940	18940	18940	18940	12
339	20230628	145100	377676370	18940	18940	18940	18940	5
340	20230628	145000	377581670	18940	18940	18940	18940	11
341	20230628	144900	377373330	18940	18940	18950	18940	137
342	20230628	144800	374778050	18950	18940	18950	18940	61
343	20230628	144700	373622210	18940	18940	18940	18940	0
344	20230628	144600	373622210	18940	18940	18940	18940	0
345	20230628	144500	373622210	18940	18930	18940	18930	44
346	20230628	144400	372788990	18930	18930	18930	18930	300
347	20230628	144300	367109990	18940	18940	18940	18940	3
348	20230628	144200	367053170	18950	18950	18950	18950	0
349	20230628	144100	367053170	18950	18950	18950	18950	0
350	20230628	144000	367053170	18950	18950	18950	18950	0
351	20230628	143900	367053170	18950	18950	18950	18950	0
352	20230628	143800	367053170	18950	18950	18950	18950	0
353	20230628	143700	367053170	18950	18940	18950	18940	53
354	20230628	143600	366048840	18940	18940	18940	18940	0
355	20230628	143500	366048840	18940	18940	18940	18940	0
356	20230628	143400	366048840	18940	18940	18940	18940	0
357	20230628	143300	366048840	18940	18940	18940	18940	0
358	20230628	143200	366048840	18940	18940	18940	18940	0
359	20230628	143100	366048840	18940	18940	18940	18940	32
360	20230628	143000	365442760	18940	18940	18940	18940	15
361	20230628	142900	365158660	18930	18930	18930	18930	15
362	20230628	142800	364874710	18940	18940	18940	18940	0
363	20230628	142700	364874710	18940	18940	18940	18940	0
364	20230628	142600	364874710	18940	18940	18940	18940	0
365	20230628	142500	364874710	18940	18940	18940	18940	1
366	20230628	142400	364855770	18940	18940	18940	18940	0
367	20230628	142300	364855770	18940	18940	18940	18940	1
368	20230628	142200	364836830	18930	18930	18930	18930	0
369	20230628	142100	364836830	18930	18930	18930	18930	8
370	20230628	142000	364685390	18930	18930	18930	18930	0
371	20230628	141900	364685390	18930	18930	18930	18930	86
372	20230628	141800	363057410	18930	18930	18930	18930	50
373	20230628	141700	362110910	18940	18940	18940	18940	32
374	20230628	141600	361504830	18930	18930	18930	18930	0
375	20230628	141500	361504830	18930	18930	18930	18930	300
376	20230628	141400	355825830	18940	18940	18940	18940	0
377	20230628	141300	355825830	18940	18940	18940	18940	2
378	20230628	141200	355787950	18940	18940	18940	18940	15
379	20230628	141100	355503850	18940	18940	18940	18940	3
380	20230628	141000	355447030	18940	18940	18940	18940	1
381	20230628	140900	355428090	18940	18940	18940	18940	0
382	20230628	140800	355428090	18940	18940	18940	18940	6
383	20230628	140700	355314450	18950	18950	18950	18950	5
384	20230628	140600	355219700	18940	18940	18940	18940	4
385	20230628	140500	355143940	18940	18940	18940	18940	0
386	20230628	140400	355143940	18940	18940	18940	18940	9
387	20230628	140300	354973480	18940	18930	18940	18930	19
388	20230628	140200	354613800	18930	18930	18930	18930	229
389	20230628	140100	350278830	18930	18930	18950	18930	275
390	20230628	140000	345067820	18930	18940	18940	18930	22
391	20230628	135900	344651170	18930	18940	18940	18930	52
392	20230628	135800	343666310	18940	18940	18940	18940	25
393	20230628	135700	343192810	18950	18950	18950	18950	0
394	20230628	135600	343192810	18950	18950	18950	18950	0
395	20230628	135500	343192810	18950	18950	18950	18950	0
396	20230628	135400	343192810	18950	18950	18950	18950	0
397	20230628	135300	343192810	18950	18950	18950	18950	0
398	20230628	135200	343192810	18950	18950	18950	18950	0
399	20230628	135100	343192810	18950	18950	18950	18950	0
400	20230628	135000	343192810	18950	18950	18950	18950	0
401	20230628	134900	343192810	18950	18950	18950	18950	0
402	20230628	134800	343192810	18950	18950	18950	18950	0
403	20230628	134700	343192810	18950	18950	18950	18950	0
404	20230628	134600	343192810	18950	18950	18950	18950	0
405	20230628	134500	343192810	18950	18950	18950	18950	0
406	20230628	134400	343192810	18950	18950	18950	18950	12
407	20230628	134300	342965410	18950	18950	18950	18950	0
408	20230628	134200	342965410	18950	18950	18950	18950	0
409	20230628	134100	342965410	18950	18950	18950	18950	0
410	20230628	134000	342965410	18950	18950	18950	18950	0
411	20230628	133900	342965410	18950	18950	18950	18950	0
412	20230628	133800	342965410	18950	18950	18950	18950	0
413	20230628	133700	342965410	18950	18950	18950	18950	0
414	20230628	133600	342965410	18950	18950	18950	18950	0
415	20230628	133500	342965410	18950	18950	18950	18950	3
416	20230628	133400	342908560	18950	18950	18950	18950	0
417	20230628	133300	342908560	18950	18950	18950	18930	59
418	20230628	133200	341791070	18950	18950	18950	18950	7
419	20230628	133100	341658420	18950	18950	18950	18950	0
420	20230628	133000	341658420	18950	18950	18950	18950	2
421	20230628	132900	341620520	18950	18950	18950	18950	2
422	20230628	132800	341582620	18950	18950	18950	18950	2
423	20230628	132700	341544720	18940	18940	18940	18940	53
424	20230628	132600	340540900	18940	18940	18940	18940	0
425	20230628	132500	340540900	18940	18940	18940	18940	8
426	20230628	132400	340389380	18950	18950	18950	18950	0
427	20230628	132300	340389380	18950	18950	18950	18950	57
428	20230628	132200	339309230	18960	18950	18960	18950	50
429	20230628	132100	338361280	18960	18960	18960	18960	0
430	20230628	132000	338361280	18960	18960	18960	18960	0
431	20230628	131900	338361280	18960	18960	18960	18960	0
432	20230628	131800	338361280	18960	18960	18960	18960	0
433	20230628	131700	338361280	18960	18960	18960	18960	0
434	20230628	131600	338361280	18960	18960	18960	18960	0
435	20230628	131500	338361280	18960	18960	18960	18960	0
436	20230628	131400	338361280	18960	18960	18960	18960	0
437	20230628	131300	338361280	18960	18960	18960	18960	0
438	20230628	131200	338361280	18960	18960	18960	18960	0
439	20230628	131100	338361280	18960	18960	18960	18960	1
440	20230628	131000	338342320	18940	18940	18940	18940	113
441	20230628	130900	336202100	18940	18940	18940	18940	16
442	20230628	130800	335899060	18940	18940	18940	18940	0
443	20230628	130700	335899060	18940	18940	18940	18940	0
444	20230628	130600	335899060	18940	18940	18940	18940	0
445	20230628	130500	335899060	18940	18940	18940	18940	0
446	20230628	130400	335899060	18940	18940	18940	18940	0
447	20230628	130300	335899060	18940	18940	18940	18940	1
448	20230628	130200	335880120	18940	18940	18940	18940	0
449	20230628	130100	335880120	18940	18940	18940	18940	0
450	20230628	130000	335880120	18940	18940	18940	18940	0
451	20230628	125900	335880120	18940	18940	18940	18940	0
452	20230628	125800	335880120	18940	18940	18940	18940	0
453	20230628	125700	335880120	18940	18940	18940	18940	8
454	20230628	125600	335728600	18940	18940	18940	18940	0
455	20230628	125500	335728600	18940	18940	18940	18940	4
456	20230628	125400	335652840	18940	18940	18940	18940	3
457	20230628	125300	335596020	18940	18940	18940	18940	6
458	20230628	125200	335482380	18940	18950	18950	18940	203
459	20230628	125100	331637410	18940	18940	18940	18940	3
460	20230628	125000	331580590	18940	18940	18940	18940	3
461	20230628	124900	331523770	18940	18940	18940	18940	5
462	20230628	124800	331429070	18940	18940	18940	18940	4
463	20230628	124700	331353310	18940	18940	18940	18940	3
464	20230628	124600	331296490	18940	18940	18940	18940	3
465	20230628	124500	331239670	18940	18940	18940	18940	3
466	20230628	124400	331182850	18940	18940	18940	18940	3
467	20230628	124300	331126030	18940	18940	18940	18940	3
468	20230628	124200	331069210	18940	18940	18940	18940	3
469	20230628	124100	331012390	18940	18940	18940	18940	3
470	20230628	124000	330955570	18940	18940	18940	18940	4
471	20230628	123900	330879810	18940	18950	18950	18940	15
472	20230628	123800	330595590	18950	18950	18950	18950	3
473	20230628	123700	330538740	18950	18950	18950	18950	3
474	20230628	123600	330481890	18950	18950	18950	18950	3
475	20230628	123500	330425040	18950	18950	18950	18950	3
476	20230628	123400	330368190	18950	18950	18950	18950	3
477	20230628	123300	330311340	18950	18950	18950	18950	4
478	20230628	123200	330235540	18950	18950	18950	18950	3
479	20230628	123100	330178690	18950	18960	18960	18950	4
480	20230628	123000	330102880	18950	18950	18950	18950	3
481	20230628	122900	330046030	18950	18950	18950	18950	3
482	20230628	122800	329989180	18950	18950	18950	18950	3
483	20230628	122700	329932330	18940	18940	18940	18940	3
484	20230628	122600	329875510	18940	18940	18940	18940	3
485	20230628	122500	329818690	18940	18940	18940	18940	4
486	20230628	122400	329742930	18940	18940	18940	18940	3
487	20230628	122300	329686110	18940	18940	18940	18940	3
488	20230628	122200	329629290	18930	18930	18930	18930	64
489	20230628	122100	328417770	18930	18930	18930	18930	3
490	20230628	122000	328360980	18930	18930	18930	18930	3
491	20230628	121900	328304190	18930	18960	18970	18930	5
492	20230628	121800	328209470	18950	18950	18950	18950	208
493	20230628	121700	324267870	18950	18950	18950	18950	3
494	20230628	121600	324211020	18950	18950	18950	18950	3
495	20230628	121500	324154170	18950	18950	18950	18950	3
496	20230628	121400	324097320	18950	18950	18950	18950	3
497	20230628	121300	324040470	18950	18950	18950	18950	3
498	20230628	121200	323983620	18950	18950	18950	18950	3
499	20230628	121100	323926770	18950	18950	18950	18950	3
500	20230628	121000	323869920	18950	18950	18950	18950	4
501	20230628	120900	323794120	18950	18960	18990	18950	203
502	20230628	120800	319939830	18950	18950	18960	18950	287
503	20230628	120700	314499180	18950	18950	18950	18950	113
504	20230628	120600	312357830	18930	18970	18980	18930	29
505	20230628	120500	311807570	18940	18970	18970	18940	4
506	20230628	120400	311731780	18940	18940	18940	18940	4
507	20230628	120300	311656020	18930	18930	18930	18930	3
508	20230628	120200	311599230	18930	18940	18940	18930	5
509	20230628	120100	311504560	18940	18940	18940	18940	1
510	20230628	120000	311485620	18940	18940	18940	18940	22
511	20230628	115900	311068940	18940	18940	18940	18940	3
512	20230628	115800	311012120	18940	18940	18940	18940	20
513	20230628	115700	310633320	18940	18940	18940	18940	3
514	20230628	115600	310576500	18940	18940	18940	18940	3
515	20230628	115500	310519680	18940	18940	18940	18940	4
516	20230628	115400	310443920	18940	18940	18940	18940	3
517	20230628	115300	310387100	18940	18940	18940	18940	3
518	20230628	115200	310330280	18940	18950	18950	18940	271
519	20230628	115100	305194860	18950	18950	18950	18950	3
520	20230628	115000	305138010	18950	18950	18950	18950	3
521	20230628	114900	305081160	18960	18960	18960	18960	31
522	20230628	114800	304493400	18960	18960	18960	18960	4
523	20230628	114700	304417560	18960	18960	18960	18960	3
524	20230628	114600	304360680	18960	18960	18960	18960	13
525	20230628	114500	304114200	18960	18960	18960	18960	3
526	20230628	114400	304057320	18960	18960	18960	18960	10
527	20230628	114300	303867720	18960	18960	18960	18960	3
528	20230628	114200	303810840	18960	18960	18960	18960	3
529	20230628	114100	303753960	18970	18970	18970	18970	1
530	20230628	114000	303734990	18980	18990	18990	18980	3
531	20230628	113900	303678030	18990	18960	18990	18960	45
532	20230628	113800	302823570	18960	18970	18970	18960	5
533	20230628	113700	302728750	18970	18970	18970	18970	1
534	20230628	113600	302709780	18970	18960	18970	18960	13
535	20230628	113500	302463200	18960	18960	18960	18960	3
536	20230628	113400	302406320	18960	18960	18960	18960	4
537	20230628	113300	302330480	18950	18950	18950	18950	8
538	20230628	113200	302178880	18950	18950	18950	18950	3
539	20230628	113100	302122030	18950	18950	18950	18950	3
540	20230628	113000	302065180	18970	18970	18970	18950	6
541	20230628	112900	301951420	18950	18950	18950	18950	4
542	20230628	112800	301875620	18960	18970	18970	18960	759
543	20230628	112700	287478480	18970	18970	18970	18970	3
544	20230628	112600	287421570	18970	18970	18970	18970	67
545	20230628	112500	286150580	18980	18980	18980	18980	142
546	20230628	112400	283455420	18980	18980	18980	18980	3
547	20230628	112300	283398480	18980	18980	18980	18980	3
548	20230628	112200	283341540	18980	18980	18980	18980	13
549	20230628	112100	283094800	18980	18980	18980	18980	3
550	20230628	112000	283037860	18980	18980	19000	18980	22
551	20230628	111900	282620280	18980	18980	18980	18980	3
552	20230628	111800	282563340	18980	18980	18980	18980	4
553	20230628	111700	282487420	18990	18990	18990	18990	642
554	20230628	111600	270295840	18990	18990	18990	18990	3
555	20230628	111500	270238870	18990	18990	18990	18990	3
556	20230628	111400	270181900	18990	18990	18990	18990	11
557	20230628	111300	269973010	18990	18990	18990	18990	3
558	20230628	111200	269916040	18990	18990	18990	18990	3
559	20230628	111100	269859070	18990	18990	18990	18990	3
560	20230628	111000	269802100	18990	18990	18990	18990	4
561	20230628	110900	269726140	18990	18990	18990	18990	3
562	20230628	110800	269669170	18990	18990	18990	18990	3
563	20230628	110700	269612200	18990	18990	18990	18990	153
564	20230628	110600	266706730	18990	18990	18990	18990	3
565	20230628	110500	266649760	18990	18990	18990	18990	3
566	20230628	110400	266592790	18990	18990	18990	18990	18
567	20230628	110300	266250970	18990	18990	18990	18990	4
568	20230628	110200	266175010	18990	18990	18990	18990	3
569	20230628	110100	266118040	18990	18990	18990	18990	3
570	20230628	110000	266061070	18990	18990	18990	18990	3
571	20230628	105900	266004100	18990	18990	18990	18990	3
572	20230628	105800	265947130	18990	18990	18990	18990	41
573	20230628	105700	265168540	18990	18990	18990	18990	27
574	20230628	105600	264655810	18990	18990	18990	18990	166
575	20230628	105500	261503470	18990	18990	18990	18990	4
576	20230628	105400	261427510	18990	18990	18990	18990	3
577	20230628	105300	261370540	18990	19000	19000	18990	6
578	20230628	105200	261256570	19000	19000	19000	19000	3
579	20230628	105100	261199570	19000	18990	19000	18990	4
580	20230628	105000	261123600	18990	18990	18990	18990	3
581	20230628	104900	261066630	18990	18990	18990	18990	3
582	20230628	104800	261009660	19000	19000	19000	19000	3
583	20230628	104700	260952660	19000	19000	19000	19000	23
584	20230628	104600	260515660	19000	19000	19000	19000	3
585	20230628	104500	260458660	19000	19010	19010	19000	13
586	20230628	104400	260211560	19000	19000	19000	19000	3
587	20230628	104300	260154560	19000	19000	19000	19000	3
588	20230628	104200	260097560	19000	19000	19000	18990	28
589	20230628	104100	259565590	18990	18990	18990	18990	3
590	20230628	104000	259508620	18990	18990	18990	18990	5
591	20230628	103900	259413670	18990	18990	18990	18990	2
592	20230628	103800	259375690	18990	18990	18990	18990	3
593	20230628	103700	259318720	18990	19010	19010	18990	14
594	20230628	103600	259052640	18990	18990	18990	18990	3
595	20230628	103500	258995670	18990	18990	18990	18990	3
596	20230628	103400	258938700	18990	18990	18990	18990	6
597	20230628	103300	258824760	18980	18980	18980	18980	3
598	20230628	103200	258767820	18990	18990	18990	18990	236
599	20230628	103100	254286180	18990	18990	18990	18990	3
600	20230628	103000	254229210	18990	18990	18990	18990	5
601	20230628	102900	254134260	18990	18990	18990	18990	3
602	20230628	102800	254077290	18990	18990	18990	18990	3
603	20230628	102700	254020320	18980	18980	18980	18980	3
604	20230628	102600	253963380	18980	18980	18980	18980	3
605	20230628	102500	253906440	18980	18980	18980	18980	4
606	20230628	102400	253830520	18970	18970	18970	18970	3
607	20230628	102300	253773610	18970	18980	18980	18970	92
608	20230628	102200	252027820	18980	18980	18980	18980	3
609	20230628	102100	251970880	18980	18980	18980	18980	3
610	20230628	102000	251913940	18980	18980	18980	18980	3
611	20230628	101900	251857000	18980	18980	18980	18980	3
612	20230628	101800	251800060	18980	18980	18980	18980	70
613	20230628	101700	250471460	19010	19010	19010	18980	374
614	20230628	101600	243361810	18980	18980	18980	18980	303
615	20230628	101500	237610870	18980	18980	18980	18980	33
616	20230628	101400	236984530	18980	18980	18980	18980	3
617	20230628	101300	236927590	19010	19000	19010	19000	34
618	20230628	101200	236281560	18970	18980	18980	18970	154
619	20230628	101100	233359660	18980	18980	18980	18980	3
620	20230628	101000	233302720	18980	18980	18980	18980	4
621	20230628	100900	233226800	19000	18980	19000	18980	5
622	20230628	100800	233131860	19010	18980	19010	18980	14
623	20230628	100700	232865810	18980	18980	18980	18980	3
624	20230628	100600	232808870	18980	18980	18980	18980	3
625	20230628	100500	232751930	19010	18990	19010	18990	51
626	20230628	100400	231782480	18980	18980	18980	18980	3
627	20230628	100300	231725540	18980	18980	18980	18980	4
628	20230628	100200	231649620	19010	18980	19010	18980	103
629	20230628	100100	229691680	18980	18980	18980	18980	3
630	20230628	100000	229634740	18980	19010	19010	18980	4
631	20230628	095900	229558790	18970	18970	18970	18970	104
632	20230628	095800	227585910	18970	18970	18970	18970	3
633	20230628	095700	227529000	19010	18990	19010	18970	448
634	20230628	095600	219021740	18970	18990	18990	18970	88
635	20230628	095500	217350680	18990	18990	18990	18990	291
636	20230628	095400	211824590	18990	18990	18990	18990	0
637	20230628	095300	211824590	18990	18990	18990	18990	0
638	20230628	095200	211824590	18990	18990	18990	18990	0
639	20230628	095100	211824590	18990	18990	18990	18990	4685
640	20230628	095000	122856440	18990	18970	18990	18970	121
641	20230628	094900	120560750	18970	19000	19000	18970	1334
642	20230628	094800	95231100	18990	18990	18990	18990	75
643	20230628	094700	93806850	18990	19010	19010	18990	155
644	20230628	094600	90862690	19010	19010	19010	19010	10
645	20230628	094500	90672590	19010	19010	19010	19010	0
646	20230628	094400	90672590	19010	19010	19010	19010	0
647	20230628	094300	90672590	19010	19010	19010	19010	1
648	20230628	094200	90653580	18990	18990	18990	18990	1
649	20230628	094100	90634590	18990	19010	19010	18990	20
650	20230628	094000	90254450	19010	19010	19010	19010	197
651	20230628	093900	86509480	18990	18990	18990	18990	0
652	20230628	093800	86509480	18990	19010	19010	18990	30
653	20230628	093700	85939380	19010	19010	19010	19010	0
654	20230628	093600	85939380	19010	19010	19010	19010	0
655	20230628	093500	85939380	19010	19000	19010	19000	271
656	20230628	093400	80789070	19010	19000	19010	19000	130
657	20230628	093300	78318270	19010	19010	19010	19010	2
658	20230628	093200	78280250	19010	19010	19010	19010	618
659	20230628	093100	66532070	19010	19010	19010	19010	276
660	20230628	093000	61285310	19010	19010	19010	19010	355
661	20230628	092900	54536760	19010	19000	19010	19000	60
662	20230628	092800	53396280	19000	19000	19000	19000	30
663	20230628	092700	52826280	19010	19010	19010	19010	3
664	20230628	092600	52769250	19010	19010	19010	19010	0
665	20230628	092500	52769250	19010	19010	19010	19010	0
666	20230628	092400	52769250	19010	19010	19010	19010	0
667	20230628	092300	52769250	19010	19010	19010	19010	1
668	20230628	092200	52750240	19010	19010	19010	19010	0
669	20230628	092100	52750240	19010	19010	19010	19010	0
670	20230628	092000	52750240	19010	19010	19010	19010	0
671	20230628	091900	52750240	19010	19000	19010	18990	587
672	20230628	091800	41599940	19010	19010	19010	19010	0
673	20230628	091700	41599940	19010	19010	19010	19010	0
674	20230628	091600	41599940	19010	19010	19010	19010	0
675	20230628	091500	41599940	19010	19010	19010	19010	0
676	20230628	091400	41599940	19010	19010	19010	19010	20
677	20230628	091300	41219740	19010	19000	19010	19000	619
678	20230628	091200	29452670	19000	19000	19000	19000	34
679	20230628	091100	28806670	18990	18990	18990	18990	91
680	20230628	091000	27078580	19000	19000	19000	19000	1
681	20230628	090900	27059580	19000	19000	19000	19000	5
682	20230628	090800	26964580	19000	19000	19000	19000	0
683	20230628	090700	26964580	19000	19000	19000	19000	10
684	20230628	090600	26774580	18990	19000	19000	18990	181
685	20230628	090500	23337250	19000	19010	19010	19000	163
686	20230628	090400	20238950	19010	19030	19030	19010	762
687	20230628	090300	5748670	19020	19020	19020	19020	0
688	20230628	090200	5748670	19020	19020	19020	19020	0
689	20230628	090100	5748670	19020	19050	19050	19020	269
690	20230628	090000	628650	19050	19050	19050	19050	33