KissMeData/288620/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	203000	604691820	18830	18830	18830	18830	689
3	20230628	202900	604691820	18830	18830	18830	18830	0
4	20230628	202800	604691820	18830	18830	18830	18830	0
5	20230628	202700	604691820	18830	18830	18830	18830	0
6	20230628	202600	604691820	18830	18830	18830	18830	0
7	20230628	202500	604691820	18830	18830	18830	18830	0
8	20230628	202400	604691820	18830	18830	18830	18830	0
9	20230628	202300	604691820	18830	18830	18830	18830	0
10	20230628	202200	604691820	18830	18830	18830	18830	0
11	20230628	202100	604691820	18830	18830	18830	18830	0
12	20230628	202000	604691820	18830	18830	18830	18830	0
13	20230628	201900	604691820	18830	18830	18830	18830	0
14	20230628	201800	604691820	18830	18830	18830	18830	0
15	20230628	201700	604691820	18830	18830	18830	18830	0
16	20230628	201600	604691820	18830	18830	18830	18830	0
17	20230628	201500	604691820	18830	18830	18830	18830	0
18	20230628	201400	604691820	18830	18830	18830	18830	0
19	20230628	201300	604691820	18830	18830	18830	18830	0
20	20230628	201200	604691820	18830	18830	18830	18830	0
21	20230628	201100	604691820	18830	18830	18830	18830	0
22	20230628	201000	604691820	18830	18830	18830	18830	0
23	20230628	200900	604691820	18830	18830	18830	18830	0
24	20230628	200800	604691820	18830	18830	18830	18830	0
25	20230628	200700	604691820	18830	18830	18830	18830	0
26	20230628	200600	604691820	18830	18830	18830	18830	0
27	20230628	200500	604691820	18830	18830	18830	18830	0
28	20230628	200400	604691820	18830	18830	18830	18830	0
29	20230628	200300	604691820	18830	18830	18830	18830	0
30	20230628	200200	604691820	18830	18830	18830	18830	0
31	20230628	200100	604691820	18830	18830	18830	18830	0
32	20230628	200000	604691820	18830	18830	18830	18830	689
33	20230628	195900	604691820	18830	18830	18830	18830	0
34	20230628	195800	604691820	18830	18830	18830	18830	0
35	20230628	195700	604691820	18830	18830	18830	18830	0
36	20230628	195600	604691820	18830	18830	18830	18830	0
37	20230628	195500	604691820	18830	18830	18830	18830	0
38	20230628	195400	604691820	18830	18830	18830	18830	0
39	20230628	195300	604691820	18830	18830	18830	18830	0
40	20230628	195200	604691820	18830	18830	18830	18830	0
41	20230628	195100	604691820	18830	18830	18830	18830	0
42	20230628	195000	604691820	18830	18830	18830	18830	0
43	20230628	194900	604691820	18830	18830	18830	18830	0
44	20230628	194800	604691820	18830	18830	18830	18830	0
45	20230628	194700	604691820	18830	18830	18830	18830	0
46	20230628	194600	604691820	18830	18830	18830	18830	0
47	20230628	194500	604691820	18830	18830	18830	18830	0
48	20230628	194400	604691820	18830	18830	18830	18830	0
49	20230628	194300	604691820	18830	18830	18830	18830	0
50	20230628	194200	604691820	18830	18830	18830	18830	0
51	20230628	194100	604691820	18830	18830	18830	18830	0
52	20230628	194000	604691820	18830	18830	18830	18830	0
53	20230628	193900	604691820	18830	18830	18830	18830	0
54	20230628	193800	604691820	18830	18830	18830	18830	0
55	20230628	193700	604691820	18830	18830	18830	18830	0
56	20230628	193600	604691820	18830	18830	18830	18830	0
57	20230628	193500	604691820	18830	18830	18830	18830	0
58	20230628	193400	604691820	18830	18830	18830	18830	0
59	20230628	193300	604691820	18830	18830	18830	18830	0
60	20230628	193200	604691820	18830	18830	18830	18830	0
61	20230628	193100	604691820	18830	18830	18830	18830	0
62	20230628	193000	604691820	18830	18830	18830	18830	689
63	20230628	192900	604691820	18830	18830	18830	18830	0
64	20230628	192800	604691820	18830	18830	18830	18830	0
65	20230628	192700	604691820	18830	18830	18830	18830	0
66	20230628	192600	604691820	18830	18830	18830	18830	0
67	20230628	192500	604691820	18830	18830	18830	18830	0
68	20230628	192400	604691820	18830	18830	18830	18830	0
69	20230628	192300	604691820	18830	18830	18830	18830	0
70	20230628	192200	604691820	18830	18830	18830	18830	0
71	20230628	192100	604691820	18830	18830	18830	18830	0
72	20230628	192000	604691820	18830	18830	18830	18830	0
73	20230628	191900	604691820	18830	18830	18830	18830	0
74	20230628	191800	604691820	18830	18830	18830	18830	0
75	20230628	191700	604691820	18830	18830	18830	18830	0
76	20230628	191600	604691820	18830	18830	18830	18830	0
77	20230628	191500	604691820	18830	18830	18830	18830	0
78	20230628	191400	604691820	18830	18830	18830	18830	0
79	20230628	191300	604691820	18830	18830	18830	18830	0
80	20230628	191200	604691820	18830	18830	18830	18830	0
81	20230628	191100	604691820	18830	18830	18830	18830	0
82	20230628	191000	604691820	18830	18830	18830	18830	0
83	20230628	190900	604691820	18830	18830	18830	18830	0
84	20230628	190800	604691820	18830	18830	18830	18830	0
85	20230628	190700	604691820	18830	18830	18830	18830	0
86	20230628	190600	604691820	18830	18830	18830	18830	0
87	20230628	190500	604691820	18830	18830	18830	18830	0
88	20230628	190400	604691820	18830	18830	18830	18830	0
89	20230628	190300	604691820	18830	18830	18830	18830	0
90	20230628	190200	604691820	18830	18830	18830	18830	0
91	20230628	190100	604691820	18830	18830	18830	18830	0
92	20230628	190000	604691820	18830	18830	18830	18830	689
93	20230628	185900	604691820	18830	18830	18830	18830	0
94	20230628	185800	604691820	18830	18830	18830	18830	0
95	20230628	185700	604691820	18830	18830	18830	18830	0
96	20230628	185600	604691820	18830	18830	18830	18830	0
97	20230628	185500	604691820	18830	18830	18830	18830	0
98	20230628	185400	604691820	18830	18830	18830	18830	0
99	20230628	185300	604691820	18830	18830	18830	18830	0
100	20230628	185200	604691820	18830	18830	18830	18830	0
101	20230628	185100	604691820	18830	18830	18830	18830	0
102	20230628	185000	604691820	18830	18830	18830	18830	0
103	20230628	184900	604691820	18830	18830	18830	18830	0
104	20230628	184800	604691820	18830	18830	18830	18830	0
105	20230628	184700	604691820	18830	18830	18830	18830	0
106	20230628	184600	604691820	18830	18830	18830	18830	0
107	20230628	184500	604691820	18830	18830	18830	18830	0
108	20230628	184400	604691820	18830	18830	18830	18830	0
109	20230628	184300	604691820	18830	18830	18830	18830	0
110	20230628	184200	604691820	18830	18830	18830	18830	0
111	20230628	184100	604691820	18830	18830	18830	18830	0
112	20230628	184000	604691820	18830	18830	18830	18830	0
113	20230628	183900	604691820	18830	18830	18830	18830	0
114	20230628	183800	604691820	18830	18830	18830	18830	0
115	20230628	183700	604691820	18830	18830	18830	18830	0
116	20230628	183600	604691820	18830	18830	18830	18830	0
117	20230628	183500	604691820	18830	18830	18830	18830	0
118	20230628	183400	604691820	18830	18830	18830	18830	0
119	20230628	183300	604691820	18830	18830	18830	18830	0
120	20230628	183200	604691820	18830	18830	18830	18830	0
121	20230628	183100	604691820	18830	18830	18830	18830	0
122	20230628	183000	604691820	18830	18830	18830	18830	689
123	20230628	182900	604691820	18830	18830	18830	18830	0
124	20230628	182800	604691820	18830	18830	18830	18830	0
125	20230628	182700	604691820	18830	18830	18830	18830	0
126	20230628	182600	604691820	18830	18830	18830	18830	0
127	20230628	182500	604691820	18830	18830	18830	18830	0
128	20230628	182400	604691820	18830	18830	18830	18830	0
129	20230628	182300	604691820	18830	18830	18830	18830	0
130	20230628	182200	604691820	18830	18830	18830	18830	0
131	20230628	182100	604691820	18830	18830	18830	18830	0
132	20230628	182000	604691820	18830	18830	18830	18830	0
133	20230628	181900	604691820	18830	18830	18830	18830	0
134	20230628	181800	604691820	18830	18830	18830	18830	0
135	20230628	181700	604691820	18830	18830	18830	18830	0
136	20230628	181600	604691820	18830	18830	18830	18830	0
137	20230628	181500	604691820	18830	18830	18830	18830	0
138	20230628	181400	604691820	18830	18830	18830	18830	0
139	20230628	181300	604691820	18830	18830	18830	18830	0
140	20230628	181200	604691820	18830	18830	18830	18830	0
141	20230628	181100	604691820	18830	18830	18830	18830	0
142	20230628	181000	604691820	18830	18830	18830	18830	0
143	20230628	180900	604691820	18830	18830	18830	18830	0
144	20230628	180800	604691820	18830	18830	18830	18830	0
145	20230628	180700	604691820	18830	18830	18830	18830	0
146	20230628	180600	604691820	18830	18830	18830	18830	0
147	20230628	180500	604691820	18830	18830	18830	18830	0
148	20230628	180400	604691820	18830	18830	18830	18830	0
149	20230628	180300	604691820	18830	18830	18830	18830	0
150	20230628	180200	604691820	18830	18830	18830	18830	0
151	20230628	180100	604691820	18830	18830	18830	18830	0
152	20230628	180000	604691820	18830	18830	18830	18830	689
153	20230628	175900	604691820	18830	18830	18830	18830	0
154	20230628	175800	604691820	18830	18830	18830	18830	0
155	20230628	175700	604691820	18830	18830	18830	18830	0
156	20230628	175600	604691820	18830	18830	18830	18830	0
157	20230628	175500	604691820	18830	18830	18830	18830	0
158	20230628	175400	604691820	18830	18830	18830	18830	0
159	20230628	175300	604691820	18830	18830	18830	18830	0
160	20230628	175200	604691820	18830	18830	18830	18830	0
161	20230628	175100	604691820	18830	18830	18830	18830	0
162	20230628	175000	604691820	18830	18830	18830	18830	0
163	20230628	174900	604691820	18830	18830	18830	18830	0
164	20230628	174800	604691820	18830	18830	18830	18830	0
165	20230628	174700	604691820	18830	18830	18830	18830	0
166	20230628	174600	604691820	18830	18830	18830	18830	0
167	20230628	174500	604691820	18830	18830	18830	18830	0
168	20230628	174400	604691820	18830	18830	18830	18830	0
169	20230628	174300	604691820	18830	18830	18830	18830	0
170	20230628	174200	604691820	18830	18830	18830	18830	0
171	20230628	174100	604691820	18830	18830	18830	18830	0
172	20230628	174000	604691820	18830	18830	18830	18830	0
173	20230628	173900	604691820	18830	18830	18830	18830	0
174	20230628	173800	604691820	18830	18830	18830	18830	0
175	20230628	173700	604691820	18830	18830	18830	18830	0
176	20230628	173600	604691820	18830	18830	18830	18830	0
177	20230628	173500	604691820	18830	18830	18830	18830	0
178	20230628	173400	604691820	18830	18830	18830	18830	0
179	20230628	173300	604691820	18830	18830	18830	18830	0
180	20230628	173200	604691820	18830	18830	18830	18830	0
181	20230628	173100	604691820	18830	18830	18830	18830	0
182	20230628	173000	604691820	18830	18830	18830	18830	689
183	20230628	172900	604691820	18830	18830	18830	18830	0
184	20230628	172800	604691820	18830	18830	18830	18830	0
185	20230628	172700	604691820	18830	18830	18830	18830	0
186	20230628	172600	604691820	18830	18830	18830	18830	0
187	20230628	172500	604691820	18830	18830	18830	18830	0
188	20230628	172400	604691820	18830	18830	18830	18830	0
189	20230628	172300	604691820	18830	18830	18830	18830	0
190	20230628	172200	604691820	18830	18830	18830	18830	0
191	20230628	172100	604691820	18830	18830	18830	18830	0
192	20230628	172000	604691820	18830	18830	18830	18830	0
193	20230628	171900	604691820	18830	18830	18830	18830	0
194	20230628	171800	604691820	18830	18830	18830	18830	0
195	20230628	171700	604691820	18830	18830	18830	18830	0
196	20230628	171600	604691820	18830	18830	18830	18830	0
197	20230628	171500	604691820	18830	18830	18830	18830	0
198	20230628	171400	604691820	18830	18830	18830	18830	0
199	20230628	171300	604691820	18830	18830	18830	18830	0
200	20230628	171200	604691820	18830	18830	18830	18830	0
201	20230628	171100	604691820	18830	18830	18830	18830	0
202	20230628	171000	604691820	18830	18830	18830	18830	0
203	20230628	170900	604691820	18830	18830	18830	18830	0
204	20230628	170800	604691820	18830	18830	18830	18830	0
205	20230628	170700	604691820	18830	18830	18830	18830	0
206	20230628	170600	604691820	18830	18830	18830	18830	0
207	20230628	170500	604691820	18830	18830	18830	18830	0
208	20230628	170400	604691820	18830	18830	18830	18830	0
209	20230628	170300	604691820	18830	18830	18830	18830	0
210	20230628	170200	604691820	18830	18830	18830	18830	0
211	20230628	170100	604691820	18830	18830	18830	18830	0
212	20230628	170000	604691820	18830	18830	18830	18830	689
213	20230628	165900	604691820	18830	18830	18830	18830	0
214	20230628	165800	604691820	18830	18830	18830	18830	0
215	20230628	165700	604691820	18830	18830	18830	18830	0
216	20230628	165600	604691820	18830	18830	18830	18830	0
217	20230628	165500	604691820	18830	18830	18830	18830	0
218	20230628	165400	604691820	18830	18830	18830	18830	0
219	20230628	165300	604691820	18830	18830	18830	18830	0
220	20230628	165200	604691820	18830	18830	18830	18830	0
221	20230628	165100	604691820	18830	18830	18830	18830	0
222	20230628	165000	604691820	18830	18830	18830	18830	0
223	20230628	164900	604691820	18830	18830	18830	18830	0
224	20230628	164800	604691820	18830	18830	18830	18830	0
225	20230628	164700	604691820	18830	18830	18830	18830	0
226	20230628	164600	604691820	18830	18830	18830	18830	0
227	20230628	164500	604691820	18830	18830	18830	18830	0
228	20230628	164400	604691820	18830	18830	18830	18830	0
229	20230628	164300	604691820	18830	18830	18830	18830	0
230	20230628	164200	604691820	18830	18830	18830	18830	0
231	20230628	164100	604691820	18830	18830	18830	18830	0
232	20230628	164000	604691820	18830	18830	18830	18830	0
233	20230628	163900	604691820	18830	18830	18830	18830	0
234	20230628	163800	604691820	18830	18830	18830	18830	0
235	20230628	163700	604691820	18830	18830	18830	18830	0
236	20230628	163600	604691820	18830	18830	18830	18830	0
237	20230628	163500	604691820	18830	18830	18830	18830	0
238	20230628	163400	604691820	18830	18830	18830	18830	0
239	20230628	163300	604691820	18830	18830	18830	18830	0
240	20230628	163200	604691820	18830	18830	18830	18830	0
241	20230628	163100	604691820	18830	18830	18830	18830	0
242	20230628	163000	604691820	18830	18830	18830	18830	689
243	20230628	162900	604691820	18830	18830	18830	18830	0
244	20230628	162800	604691820	18830	18830	18830	18830	0
245	20230628	162700	604691820	18830	18830	18830	18830	0
246	20230628	162600	604691820	18830	18830	18830	18830	0
247	20230628	162500	604691820	18830	18830	18830	18830	0
248	20230628	162400	604691820	18830	18830	18830	18830	0
249	20230628	162300	604691820	18830	18830	18830	18830	0
250	20230628	162200	604691820	18830	18830	18830	18830	0
251	20230628	162100	604691820	18830	18830	18830	18830	0
252	20230628	162000	604691820	18830	18830	18830	18830	0
253	20230628	161900	604691820	18830	18830	18830	18830	0
254	20230628	161800	604691820	18830	18830	18830	18830	0
255	20230628	161700	604691820	18830	18830	18830	18830	0
256	20230628	161600	604691820	18830	18830	18830	18830	0
257	20230628	161500	604691820	18830	18830	18830	18830	0
258	20230628	161400	604691820	18830	18830	18830	18830	0
259	20230628	161300	604691820	18830	18830	18830	18830	0
260	20230628	161200	604691820	18830	18830	18830	18830	0
261	20230628	161100	604691820	18830	18830	18830	18830	0
262	20230628	161000	604691820	18830	18830	18830	18830	0
263	20230628	160900	604691820	18830	18830	18830	18830	0
264	20230628	160800	604691820	18830	18830	18830	18830	0
265	20230628	160700	604691820	18830	18830	18830	18830	0
266	20230628	160600	604691820	18830	18830	18830	18830	0
267	20230628	160500	604691820	18830	18830	18830	18830	0
268	20230628	160400	604691820	18830	18830	18830	18830	0
269	20230628	160300	604691820	18830	18830	18830	18830	0
270	20230628	160200	604691820	18830	18830	18830	18830	0
271	20230628	160100	604691820	18830	18830	18830	18830	0
272	20230628	160000	604691820	18830	18830	18830	18830	689
273	20230628	155900	604691820	18830	18830	18830	18830	0
274	20230628	155800	604691820	18830	18830	18830	18830	0
275	20230628	155700	604691820	18830	18830	18830	18830	0
276	20230628	155600	604691820	18830	18830	18830	18830	0
277	20230628	155500	604691820	18830	18830	18830	18830	0
278	20230628	155400	604691820	18830	18830	18830	18830	0
279	20230628	155300	604691820	18830	18830	18830	18830	0
280	20230628	155200	604691820	18830	18830	18830	18830	0
281	20230628	155100	604691820	18830	18830	18830	18830	0
282	20230628	155000	604691820	18830	18830	18830	18830	0
283	20230628	154900	604691820	18830	18830	18830	18830	0
284	20230628	154800	604691820	18830	18830	18830	18830	0
285	20230628	154700	604691820	18830	18830	18830	18830	0
286	20230628	154600	604691820	18830	18830	18830	18830	0
287	20230628	154500	604691820	18830	18830	18830	18830	0
288	20230628	154400	604691820	18830	18830	18830	18830	0
289	20230628	154300	604691820	18830	18830	18830	18830	0
290	20230628	154200	604691820	18830	18830	18830	18830	0
291	20230628	154100	604691820	18830	18830	18830	18830	0
292	20230628	154000	604691820	18830	18830	18830	18830	0
293	20230628	153900	604691820	18830	18830	18830	18830	0
294	20230628	153800	604691820	18830	18830	18830	18830	0
295	20230628	153700	604691820	18830	18830	18830	18830	0
296	20230628	153600	604691820	18830	18830	18830	18830	0
297	20230628	153500	604691820	18830	18830	18830	18830	0
298	20230628	153400	604691820	18830	18830	18830	18830	0
299	20230628	153300	604691820	18830	18830	18830	18830	0
300	20230628	153200	604691820	18830	18830	18830	18830	0
301	20230628	153100	604691820	18830	18830	18830	18830	0
302	20230628	153000	604691820	18830	18830	18830	18830	1378
303	20230628	152900	591717950	18790	18790	18790	18790	0
304	20230628	152800	591717950	18790	18790	18790	18790	0
305	20230628	152700	591717950	18790	18790	18790	18790	0
306	20230628	152600	591717950	18790	18790	18790	18790	0
307	20230628	152500	591717950	18790	18790	18790	18790	0
308	20230628	152400	591717950	18790	18790	18790	18790	0
309	20230628	152300	591717950	18790	18790	18790	18790	0
310	20230628	152200	591717950	18790	18790	18790	18790	0
311	20230628	152100	591717950	18790	18790	18790	18790	0
312	20230628	152000	591717950	18790	18790	18790	18790	0
313	20230628	151900	591717950	18790	18750	18790	18750	27
314	20230628	151800	591211420	18800	18750	18800	18740	283
315	20230628	151700	585903880	18750	18740	18750	18740	243
316	20230628	151600	581348240	18750	18750	18760	18750	351
317	20230628	151500	574766730	18750	18750	18750	18740	18
318	20230628	151400	574429240	18750	18750	18750	18740	4
319	20230628	151300	574354250	18750	18740	18750	18740	190
320	20230628	151200	570793380	18740	18740	18740	18740	5
321	20230628	151100	570699680	18740	18740	18740	18740	2
322	20230628	151000	570662200	18740	18740	18740	18740	15
323	20230628	150900	570381100	18740	18740	18740	18740	2
324	20230628	150800	570343620	18740	18730	18740	18730	51
325	20230628	150700	569388370	18740	18740	18740	18740	2
326	20230628	150600	569350890	18730	18730	18730	18730	3
327	20230628	150500	569294700	18730	18720	18740	18720	166
328	20230628	150400	566185950	18730	18730	18730	18700	33
329	20230628	150300	565568610	18730	18730	18730	18730	2
330	20230628	150200	565531150	18730	18730	18730	18730	44
331	20230628	150100	564707030	18730	18730	18730	18730	2
332	20230628	150000	564669570	18730	18730	18730	18730	3
333	20230628	145900	564613380	18730	18730	18730	18700	331
334	20230628	145800	558420820	18730	18730	18730	18730	3
335	20230628	145700	558364630	18730	18730	18730	18730	13
336	20230628	145600	558121140	18730	18730	18730	18730	5
337	20230628	145500	558027490	18730	18730	18730	18730	3
338	20230628	145400	557971300	18720	18730	18730	18720	3
339	20230628	145300	557915120	18730	18730	18730	18730	3
340	20230628	145200	557858930	18730	18730	18730	18730	33
341	20230628	145100	557240840	18730	18730	18730	18730	3
342	20230628	145000	557184650	18730	18740	18740	18730	39
343	20230628	144900	556454150	18740	18740	18740	18740	2
344	20230628	144800	556416670	18740	18740	18740	18740	102
345	20230628	144700	554505190	18740	18740	18740	18740	2
346	20230628	144600	554467710	18740	18720	18740	18710	191
347	20230628	144500	550893100	18720	18740	18740	18720	60
348	20230628	144400	549769320	18740	18740	18740	18740	2
349	20230628	144300	549731840	18740	18740	18740	18740	2
350	20230628	144200	549694360	18740	18740	18740	18740	2
351	20230628	144100	549656880	18720	18740	18740	18720	78
352	20230628	144000	548196680	18740	18740	18740	18740	2
353	20230628	143900	548159200	18740	18730	18740	18720	12
354	20230628	143800	547934510	18740	18740	18740	18740	2
355	20230628	143700	547897030	18730	18730	18730	18730	21
356	20230628	143600	547503700	18740	18740	18740	18740	2
357	20230628	143500	547466220	18740	18730	18740	18730	3
358	20230628	143400	547410010	18730	18740	18740	18730	7
359	20230628	143300	547278860	18740	18740	18740	18740	2
360	20230628	143200	547241380	18740	18740	18740	18740	3
361	20230628	143100	547185160	18740	18740	18740	18740	3
362	20230628	143000	547128940	18720	18740	18740	18720	147
363	20230628	142900	544375910	18740	18740	18740	18740	3
364	20230628	142800	544319690	18740	18740	18740	18740	14
365	20230628	142700	544057330	18730	18730	18730	18730	15
366	20230628	142600	543776380	18710	18710	18710	18710	0
367	20230628	142500	543776380	18710	18710	18710	18710	0
368	20230628	142400	543776380	18710	18710	18710	18710	0
369	20230628	142300	543776380	18710	18710	18710	18710	0
370	20230628	142200	543776380	18710	18710	18710	18710	0
371	20230628	142100	543776380	18710	18720	18720	18710	46
372	20230628	142000	542915680	18720	18720	18720	18720	7
373	20230628	141900	542784640	18720	18720	18720	18720	0
374	20230628	141800	542784640	18720	18720	18720	18720	0
375	20230628	141700	542784640	18720	18720	18720	18720	0
376	20230628	141600	542784640	18720	18720	18720	18720	0
377	20230628	141500	542784640	18720	18720	18720	18720	0
378	20230628	141400	542784640	18720	18720	18720	18720	5
379	20230628	141300	542691040	18720	18720	18720	18720	5
380	20230628	141200	542597440	18720	18720	18720	18720	1
381	20230628	141100	542578720	18730	18730	18730	18730	0
382	20230628	141000	542578720	18730	18730	18730	18730	0
383	20230628	140900	542578720	18730	18730	18730	18730	0
384	20230628	140800	542578720	18730	18730	18730	18730	2
385	20230628	140700	542541260	18720	18730	18730	18720	26
386	20230628	140600	542054490	18730	18730	18730	18730	10
387	20230628	140500	541867190	18730	18730	18730	18730	0
388	20230628	140400	541867190	18730	18730	18730	18730	0
389	20230628	140300	541867190	18730	18730	18730	18730	0
390	20230628	140200	541867190	18730	18730	18730	18730	0
391	20230628	140100	541867190	18730	18730	18730	18730	0
392	20230628	140000	541867190	18730	18730	18730	18730	0
393	20230628	135900	541867190	18730	18730	18730	18730	1
394	20230628	135800	541848460	18690	18690	18690	18690	10
395	20230628	135700	541661560	18710	18710	18710	18710	3
396	20230628	135600	541605430	18710	18710	18710	18710	0
397	20230628	135500	541605430	18710	18710	18710	18710	10
398	20230628	135400	541418330	18700	18690	18700	18690	22
399	20230628	135300	541007140	18690	18690	18690	18690	3
400	20230628	135200	540951070	18680	18670	18680	18670	150
401	20230628	135100	538149080	18680	18680	18680	18680	32
402	20230628	135000	537551320	18680	18680	18680	18680	2
403	20230628	134900	537513960	18670	18670	18670	18670	0
404	20230628	134800	537513960	18670	18670	18670	18670	0
405	20230628	134700	537513960	18670	18670	18670	18670	0
406	20230628	134600	537513960	18670	18670	18670	18670	30
407	20230628	134500	536953860	18680	18680	18680	18680	1
408	20230628	134400	536935180	18680	18680	18680	18680	175
409	20230628	134300	533666180	18680	18680	18680	18680	5
410	20230628	134200	533572780	18690	18690	18690	18690	0
411	20230628	134100	533572780	18690	18690	18690	18690	3
412	20230628	134000	533516710	18680	18680	18680	18680	1
413	20230628	133900	533498030	18690	18690	18690	18690	0
414	20230628	133800	533498030	18690	18690	18690	18690	52
415	20230628	133700	532526150	18690	18690	18690	18690	0
416	20230628	133600	532526150	18690	18690	18690	18690	0
417	20230628	133500	532526150	18690	18700	18700	18690	39
418	20230628	133400	531796940	18690	18690	18690	18690	20
419	20230628	133300	531423140	18690	18690	18690	18690	10
420	20230628	133200	531236240	18690	18690	18690	18690	0
421	20230628	133100	531236240	18690	18690	18690	18690	0
422	20230628	133000	531236240	18690	18690	18690	18690	5
423	20230628	132900	531142790	18690	18690	18690	18690	150
424	20230628	132800	528339290	18690	18690	18690	18690	9
425	20230628	132700	528171080	18670	18680	18680	18670	265
426	20230628	132600	523220970	18660	18660	18660	18660	270
427	20230628	132500	518182770	18660	18660	18660	18660	123
428	20230628	132400	515887590	18660	18660	18660	18660	52
429	20230628	132300	514917270	18660	18660	18660	18660	22
430	20230628	132200	514506750	18660	18660	18660	18660	90
431	20230628	132100	512827350	18660	18660	18660	18660	185
432	20230628	132000	509375250	18660	18660	18660	18660	229
433	20230628	131900	505102110	18660	18660	18660	18660	31
434	20230628	131800	504523650	18660	18670	18680	18660	807
435	20230628	131700	489457320	18680	18680	18680	18680	372
436	20230628	131600	482508360	18690	18690	18690	18690	11
437	20230628	131500	482302770	18690	18690	18690	18690	180
438	20230628	131400	478938570	18700	18700	18700	18700	109
439	20230628	131300	476900270	18700	18710	18710	18700	78
440	20230628	131200	475441610	18710	18710	18710	18710	156
441	20230628	131100	472522850	18700	18710	18710	18700	176
442	20230628	131000	469231490	18710	18710	18710	18710	30
443	20230628	130900	468670190	18710	18710	18710	18710	0
444	20230628	130800	468670190	18710	18710	18710	18710	41
445	20230628	130700	467903080	18710	18720	18720	18710	361
446	20230628	130600	461147960	18730	18730	18730	18730	0
447	20230628	130500	461147960	18730	18730	18730	18730	0
448	20230628	130400	461147960	18730	18730	18730	18730	12
449	20230628	130300	460923200	18740	18740	18740	18740	0
450	20230628	130200	460923200	18740	18740	18740	18740	53
451	20230628	130100	459929980	18750	18750	18750	18750	10
452	20230628	130000	459742480	18750	18750	18750	18750	5
453	20230628	125900	459648730	18750	18750	18750	18750	10
454	20230628	125800	459461230	18750	18750	18750	18750	0
455	20230628	125700	459461230	18750	18750	18750	18750	5
456	20230628	125600	459367480	18750	18760	18760	18740	74
457	20230628	125500	457980600	18750	18750	18750	18750	14
458	20230628	125400	457718100	18750	18750	18750	18750	0
459	20230628	125300	457718100	18750	18750	18750	18750	0
460	20230628	125200	457718100	18750	18750	18750	18750	0
461	20230628	125100	457718100	18750	18750	18750	18750	32
462	20230628	125000	457118100	18760	18760	18760	18760	0
463	20230628	124900	457118100	18760	18760	18760	18760	0
464	20230628	124800	457118100	18760	18760	18760	18760	8
465	20230628	124700	456968020	18770	18760	18770	18760	100
466	20230628	124600	455091970	18760	18760	18760	18760	1
467	20230628	124500	455073210	18760	18760	18760	18760	11
468	20230628	124400	454866850	18760	18760	18760	18760	0
469	20230628	124300	454866850	18760	18760	18760	18760	0
470	20230628	124200	454866850	18760	18780	18780	18760	256
471	20230628	124100	450060640	18780	18780	18780	18780	0
472	20230628	124000	450060640	18780	18780	18780	18780	81
473	20230628	123900	448539460	18790	18810	18810	18790	50
474	20230628	123800	447599940	18810	18810	18810	18810	0
475	20230628	123700	447599940	18810	18810	18810	18800	24
476	20230628	123600	447148640	18810	18800	18810	18800	2
477	20230628	123500	447111030	18810	18810	18810	18810	53
478	20230628	123400	446114100	18810	18810	18810	18810	20
479	20230628	123300	445737900	18810	18790	18810	18790	2
480	20230628	123200	445700300	18810	18810	18810	18810	0
481	20230628	123100	445700300	18810	18800	18810	18790	83
482	20230628	123000	444140300	18810	18810	18810	18810	4
483	20230628	122900	444065060	18810	18810	18810	18810	5
484	20230628	122800	443971010	18820	18820	18820	18820	200
485	20230628	122700	440207010	18820	18820	18820	18820	0
486	20230628	122600	440207010	18820	18820	18820	18820	1
487	20230628	122500	440188190	18820	18820	18820	18820	256
488	20230628	122400	435370270	18820	18820	18820	18820	0
489	20230628	122300	435370270	18820	18830	18830	18820	25
490	20230628	122200	434899740	18860	18860	18860	18860	2
491	20230628	122100	434862020	18860	18850	18860	18850	528
492	20230628	122000	424904300	18850	18850	18860	18850	69
493	20230628	121900	423603630	18860	18860	18860	18860	5
494	20230628	121800	423509330	18860	18860	18860	18860	2
495	20230628	121700	423471610	18870	18870	18870	18870	2
496	20230628	121600	423433870	18880	18880	18880	18880	1
497	20230628	121500	423414990	18880	18880	18880	18880	10
498	20230628	121400	423226190	18880	18880	18880	18880	299
499	20230628	121300	417581070	18880	18880	18880	18880	32
500	20230628	121200	416976910	18880	18910	18910	18880	35
501	20230628	121100	416316070	18870	18890	18890	18870	255
502	20230628	121000	411504200	18820	18820	18820	18820	0
503	20230628	120900	411504200	18820	18820	18820	18820	0
504	20230628	120800	411504200	18820	18820	18820	18820	0
505	20230628	120700	411504200	18820	18820	18820	18820	0
506	20230628	120600	411504200	18820	18810	18820	18810	263
507	20230628	120500	406554550	18800	18800	18800	18800	0
508	20230628	120400	406554550	18800	18790	18800	18790	135
509	20230628	120300	404016690	18790	18790	18790	18790	50
510	20230628	120200	403077190	18780	18780	18780	18780	0
511	20230628	120100	403077190	18780	18780	18780	18780	50
512	20230628	120000	402138190	18780	18780	18780	18780	0
513	20230628	115900	402138190	18780	18780	18780	18780	0
514	20230628	115800	402138190	18780	18780	18780	18780	126
515	20230628	115700	399771910	18790	18790	18790	18790	0
516	20230628	115600	399771910	18790	18790	18790	18790	4
517	20230628	115500	399696750	18780	18780	18780	18780	1
518	20230628	115400	399677970	18790	18780	18790	18780	148
519	20230628	115300	396897980	18760	18760	18760	18760	27
520	20230628	115200	396391460	18760	18760	18760	18760	15
521	20230628	115100	396110060	18760	18760	18760	18760	0
522	20230628	115000	396110060	18760	18760	18760	18760	26
523	20230628	114900	395622300	18750	18740	18750	18740	55
524	20230628	114800	394591100	18730	18730	18730	18730	2
525	20230628	114700	394553640	18730	18730	18730	18730	262
526	20230628	114600	389646380	18710	18710	18710	18710	77
527	20230628	114500	388205710	18710	18710	18710	18710	0
528	20230628	114400	388205710	18710	18710	18710	18710	23
529	20230628	114300	387775380	18710	18710	18710	18710	1
530	20230628	114200	387756670	18710	18710	18710	18710	0
531	20230628	114100	387756670	18710	18690	18710	18690	51
532	20230628	114000	386803460	18710	18690	18710	18690	100
533	20230628	113900	384934440	18700	18690	18700	18690	268
534	20230628	113800	379925280	18680	18680	18680	18680	0
535	20230628	113700	379925280	18680	18690	18690	18680	7
536	20230628	113600	379794470	18680	18680	18680	18680	2
537	20230628	113500	379757110	18680	18690	18690	18680	24
538	20230628	113400	379308670	18670	18670	18670	18670	0
539	20230628	113300	379308670	18670	18670	18670	18670	0
540	20230628	113200	379308670	18670	18670	18670	18670	0
541	20230628	113100	379308670	18670	18680	18680	18670	291
542	20230628	113000	373874440	18690	18690	18690	18690	1
543	20230628	112900	373855750	18680	18690	18690	18680	37
544	20230628	112800	373164260	18690	18690	18690	18690	3
545	20230628	112700	373108190	18680	18680	18680	18680	0
546	20230628	112600	373108190	18680	18680	18680	18680	56
547	20230628	112500	372062110	18680	18680	18680	18680	194
548	20230628	112400	368438190	18680	18680	18680	18680	0
549	20230628	112300	368438190	18680	18680	18680	18680	0
550	20230628	112200	368438190	18680	18680	18680	18680	0
551	20230628	112100	368438190	18680	18680	18680	18680	0
552	20230628	112000	368438190	18680	18690	18690	18680	2
553	20230628	111900	368400820	18680	18690	18690	18680	104
554	20230628	111800	366457080	18690	18690	18690	18690	16
555	20230628	111700	366158040	18690	18690	18690	18690	0
556	20230628	111600	366158040	18690	18690	18690	18690	1
557	20230628	111500	366139350	18690	18690	18690	18690	1
558	20230628	111400	366120660	18690	18680	18690	18680	16
559	20230628	111300	365821680	18680	18680	18680	18680	0
560	20230628	111200	365821680	18680	18680	18680	18680	19
561	20230628	111100	365466760	18690	18680	18690	18680	7
562	20230628	111000	365335990	18690	18690	18690	18680	45
563	20230628	110900	364495360	18690	18670	18690	18670	7
564	20230628	110800	364364630	18670	18670	18670	18670	4
565	20230628	110700	364289950	18670	18680	18680	18670	472
566	20230628	110600	355476470	18680	18680	18680	18670	77
567	20230628	110500	354038280	18680	18680	18680	18670	115
568	20230628	110400	351890100	18680	18700	18700	18680	609
569	20230628	110300	340509890	18690	18690	18690	18690	0
570	20230628	110200	340509890	18690	18690	18690	18690	0
571	20230628	110100	340509890	18690	18690	18690	18690	0
572	20230628	110000	340509890	18690	18690	18700	18690	198
573	20230628	105900	336809260	18690	18690	18690	18690	3
574	20230628	105800	336753190	18690	18690	18690	18690	626
575	20230628	105700	325053250	18690	18690	18700	18690	550
576	20230628	105600	314773600	18690	18690	18690	18690	38
577	20230628	105500	314063380	18690	18690	18690	18690	70
578	20230628	105400	312755080	18690	18680	18690	18680	135
579	20230628	105300	310233210	18680	18690	18690	18680	64
580	20230628	105200	309037670	18680	18680	18680	18680	227
581	20230628	105100	304797310	18670	18670	18680	18670	39
582	20230628	105000	304069150	18670	18710	18730	18660	2026
583	20230628	104900	266218400	18710	18720	18730	18710	225
584	20230628	104800	262007910	18720	18720	18720	18720	80
585	20230628	104700	260510310	18720	18740	18740	18720	291
586	20230628	104600	255061960	18740	18750	18750	18720	223
587	20230628	104500	250884290	18750	18770	18780	18750	545
588	20230628	104400	240661190	18780	18790	18790	18780	54
589	20230628	104300	239646710	18790	18860	18860	18790	2829
590	20230628	104200	186401260	18870	18870	18870	18870	101
591	20230628	104100	184495390	18870	18920	18920	18870	32
592	20230628	104000	183891050	18870	18880	18920	18870	29
593	20230628	103900	183343690	18860	18930	18930	18860	1378
594	20230628	103800	157320990	18930	18920	18930	18920	167
595	20230628	103700	154159850	18920	18920	18920	18920	0
596	20230628	103600	154159850	18920	18920	18920	18920	0
597	20230628	103500	154159850	18920	18920	18920	18920	0
598	20230628	103400	154159850	18920	18920	18920	18920	93
599	20230628	103300	152400290	18920	18920	18920	18920	1
600	20230628	103200	152381370	18900	18900	18900	18900	151
601	20230628	103100	149527470	18890	18890	18890	18890	100
602	20230628	103000	147638470	18890	18950	18950	18890	1949
603	20230628	102900	110795480	18970	18970	18970	18970	0
604	20230628	102800	110795480	18970	18970	18970	18970	0
605	20230628	102700	110795480	18970	18970	18970	18970	0
606	20230628	102600	110795480	18970	18970	18970	18970	0
607	20230628	102500	110795480	18970	18970	18970	18970	0
608	20230628	102400	110795480	18970	18970	18970	18970	0
609	20230628	102300	110795480	18970	18970	18970	18970	0
610	20230628	102200	110795480	18970	18970	18970	18970	50
611	20230628	102100	109846980	18970	18970	18970	18970	2
612	20230628	102000	109809040	18920	18920	18920	18920	0
613	20230628	101900	109809040	18920	18920	18920	18920	0
614	20230628	101800	109809040	18920	18920	18920	18920	0
615	20230628	101700	109809040	18920	18920	18920	18920	0
616	20230628	101600	109809040	18920	18920	18920	18920	1
617	20230628	101500	109790120	18910	18910	18910	18910	7
618	20230628	101400	109657750	18910	18910	18910	18910	1
619	20230628	101300	109638840	18900	18900	18900	18900	114
620	20230628	101200	107484240	18900	18900	18900	18900	27
621	20230628	101100	106973940	18900	18910	18910	18900	13
622	20230628	101000	106728220	18900	18900	18900	18900	6
623	20230628	100900	106614820	18900	18900	18900	18900	4
624	20230628	100800	106539220	18900	18900	18900	18900	0
625	20230628	100700	106539220	18900	18900	18900	18900	0
626	20230628	100600	106539220	18900	18900	18900	18900	1
627	20230628	100500	106520320	18900	18900	18900	18900	0
628	20230628	100400	106520320	18900	18900	18900	18900	0
629	20230628	100300	106520320	18900	18900	18910	18900	37
630	20230628	100200	105820880	18900	18900	18900	18900	80
631	20230628	100100	104308880	18900	18900	18900	18900	0
632	20230628	100000	104308880	18900	18930	18930	18900	1353
633	20230628	095900	78722390	18920	18930	18930	18920	45
634	20230628	095800	77870940	18920	18920	18920	18920	0
635	20230628	095700	77870940	18920	18960	18960	18920	340
636	20230628	095600	71433400	18970	18970	18970	18970	4
637	20230628	095500	71357520	18970	18970	18970	18970	2
638	20230628	095400	71319580	18950	18950	18950	18950	18
639	20230628	095300	70978480	18970	18970	18970	18970	1
640	20230628	095200	70959510	18970	18970	18970	18970	7
641	20230628	095100	70826720	18990	18990	18990	18990	4
642	20230628	095000	70750760	18990	18980	18990	18970	47
643	20230628	094900	69858950	18990	18990	18990	18990	6
644	20230628	094800	69745010	18990	18990	18990	18990	16
645	20230628	094700	69441170	18990	18990	18990	18980	147
646	20230628	094600	66649650	18990	18990	18990	18990	26
647	20230628	094500	66155910	18990	18980	18990	18980	100
648	20230628	094400	64257050	18990	18990	18990	18990	0
649	20230628	094300	64257050	18990	18990	18990	18990	0
650	20230628	094200	64257050	18990	18980	18990	18980	10
651	20230628	094100	64067190	18990	18990	18990	18990	0
652	20230628	094000	64067190	18990	18990	18990	18990	0
653	20230628	093900	64067190	18990	18990	18990	18990	0
654	20230628	093800	64067190	18990	18990	18990	18990	55
655	20230628	093700	63022740	18970	18970	18970	18970	0
656	20230628	093600	63022740	18970	18980	18980	18970	226
657	20230628	093500	58733690	18980	18980	18980	18980	67
658	20230628	093400	57462030	18980	18980	18980	18980	14
659	20230628	093300	57196310	18980	18980	18980	18980	26
660	20230628	093200	56702830	18990	18990	18990	18990	0
661	20230628	093100	56702830	18990	19000	19000	18990	5
662	20230628	093000	56607850	18940	19000	19000	18940	193
663	20230628	092900	52950430	19000	19000	19000	19000	1
664	20230628	092800	52931430	18910	18910	18910	18910	0
665	20230628	092700	52931430	18910	18910	18910	18910	0
666	20230628	092600	52931430	18910	18910	18910	18910	0
667	20230628	092500	52931430	18910	18910	18910	18900	102
668	20230628	092400	51003440	18900	18900	18900	18900	7
669	20230628	092300	50871140	18910	18900	18910	18900	8
670	20230628	092200	50719930	18900	18900	18900	18900	75
671	20230628	092100	49302430	18910	18910	18910	18900	352
672	20230628	092000	42646170	18920	18930	18930	18920	159
673	20230628	091900	39636690	18940	18940	18940	18930	58
674	20230628	091800	38538440	18940	18940	18940	18930	59
675	20230628	091700	37421010	18950	18950	18980	18950	60
676	20230628	091600	36283860	18950	19020	19020	18950	520
677	20230628	091500	26405830	19010	19050	19050	19010	547
678	20230628	091400	15993720	19050	19060	19060	19050	71
679	20230628	091300	14641130	19050	19050	19050	19050	0
680	20230628	091200	14641130	19050	19070	19080	19050	103
681	20230628	091100	12678080	19060	19060	19060	19060	0
682	20230628	091000	12678080	19060	19060	19060	19060	13
683	20230628	090900	12430300	19050	19050	19050	19050	0
684	20230628	090800	12430300	19050	19050	19050	19050	0
685	20230628	090700	12430300	19050	19050	19050	19050	1
686	20230628	090600	12411250	19050	19050	19050	19050	68
687	20230628	090500	11115850	19050	19060	19060	19050	202
688	20230628	090400	7266740	19060	19060	19060	19060	25
689	20230628	090300	6790240	19060	19060	19060	19060	0
690	20230628	090200	6790240	19060	19060	19060	19050	196
691	20230628	090100	3056000	19100	19100	19100	19100	0
692	20230628	090000	3056000	19100	19100	19100	19100	160