KissMeData/322780/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	203800	706397720	2705	2705	2705	2705	850
3	20230628	203700	706397720	2705	2705	2705	2705	0
4	20230628	203600	706397720	2705	2705	2705	2705	0
5	20230628	203500	706397720	2705	2705	2705	2705	0
6	20230628	203400	706397720	2705	2705	2705	2705	0
7	20230628	203300	706397720	2705	2705	2705	2705	0
8	20230628	203200	706397720	2705	2705	2705	2705	0
9	20230628	203100	706397720	2705	2705	2705	2705	0
10	20230628	203000	706397720	2705	2705	2705	2705	0
11	20230628	202900	706397720	2705	2705	2705	2705	0
12	20230628	202800	706397720	2705	2705	2705	2705	0
13	20230628	202700	706397720	2705	2705	2705	2705	0
14	20230628	202600	706397720	2705	2705	2705	2705	0
15	20230628	202500	706397720	2705	2705	2705	2705	0
16	20230628	202400	706397720	2705	2705	2705	2705	0
17	20230628	202300	706397720	2705	2705	2705	2705	0
18	20230628	202200	706397720	2705	2705	2705	2705	0
19	20230628	202100	706397720	2705	2705	2705	2705	0
20	20230628	202000	706397720	2705	2705	2705	2705	0
21	20230628	201900	706397720	2705	2705	2705	2705	0
22	20230628	201800	706397720	2705	2705	2705	2705	0
23	20230628	201700	706397720	2705	2705	2705	2705	0
24	20230628	201600	706397720	2705	2705	2705	2705	0
25	20230628	201500	706397720	2705	2705	2705	2705	0
26	20230628	201400	706397720	2705	2705	2705	2705	0
27	20230628	201300	706397720	2705	2705	2705	2705	0
28	20230628	201200	706397720	2705	2705	2705	2705	0
29	20230628	201100	706397720	2705	2705	2705	2705	0
30	20230628	201000	706397720	2705	2705	2705	2705	0
31	20230628	200900	706397720	2705	2705	2705	2705	0
32	20230628	200800	706397720	2705	2705	2705	2705	850
33	20230628	200700	706397720	2705	2705	2705	2705	0
34	20230628	200600	706397720	2705	2705	2705	2705	0
35	20230628	200500	706397720	2705	2705	2705	2705	0
36	20230628	200400	706397720	2705	2705	2705	2705	0
37	20230628	200300	706397720	2705	2705	2705	2705	0
38	20230628	200200	706397720	2705	2705	2705	2705	0
39	20230628	200100	706397720	2705	2705	2705	2705	0
40	20230628	200000	706397720	2705	2705	2705	2705	0
41	20230628	195900	706397720	2705	2705	2705	2705	0
42	20230628	195800	706397720	2705	2705	2705	2705	0
43	20230628	195700	706397720	2705	2705	2705	2705	0
44	20230628	195600	706397720	2705	2705	2705	2705	0
45	20230628	195500	706397720	2705	2705	2705	2705	0
46	20230628	195400	706397720	2705	2705	2705	2705	0
47	20230628	195300	706397720	2705	2705	2705	2705	0
48	20230628	195200	706397720	2705	2705	2705	2705	0
49	20230628	195100	706397720	2705	2705	2705	2705	0
50	20230628	195000	706397720	2705	2705	2705	2705	0
51	20230628	194900	706397720	2705	2705	2705	2705	0
52	20230628	194800	706397720	2705	2705	2705	2705	0
53	20230628	194700	706397720	2705	2705	2705	2705	0
54	20230628	194600	706397720	2705	2705	2705	2705	0
55	20230628	194500	706397720	2705	2705	2705	2705	0
56	20230628	194400	706397720	2705	2705	2705	2705	0
57	20230628	194300	706397720	2705	2705	2705	2705	0
58	20230628	194200	706397720	2705	2705	2705	2705	0
59	20230628	194100	706397720	2705	2705	2705	2705	0
60	20230628	194000	706397720	2705	2705	2705	2705	0
61	20230628	193900	706397720	2705	2705	2705	2705	0
62	20230628	193800	706397720	2705	2705	2705	2705	850
63	20230628	193700	706397720	2705	2705	2705	2705	0
64	20230628	193600	706397720	2705	2705	2705	2705	0
65	20230628	193500	706397720	2705	2705	2705	2705	0
66	20230628	193400	706397720	2705	2705	2705	2705	0
67	20230628	193300	706397720	2705	2705	2705	2705	0
68	20230628	193200	706397720	2705	2705	2705	2705	0
69	20230628	193100	706397720	2705	2705	2705	2705	0
70	20230628	193000	706397720	2705	2705	2705	2705	0
71	20230628	192900	706397720	2705	2705	2705	2705	0
72	20230628	192800	706397720	2705	2705	2705	2705	0
73	20230628	192700	706397720	2705	2705	2705	2705	0
74	20230628	192600	706397720	2705	2705	2705	2705	0
75	20230628	192500	706397720	2705	2705	2705	2705	0
76	20230628	192400	706397720	2705	2705	2705	2705	0
77	20230628	192300	706397720	2705	2705	2705	2705	0
78	20230628	192200	706397720	2705	2705	2705	2705	0
79	20230628	192100	706397720	2705	2705	2705	2705	0
80	20230628	192000	706397720	2705	2705	2705	2705	0
81	20230628	191900	706397720	2705	2705	2705	2705	0
82	20230628	191800	706397720	2705	2705	2705	2705	0
83	20230628	191700	706397720	2705	2705	2705	2705	0
84	20230628	191600	706397720	2705	2705	2705	2705	0
85	20230628	191500	706397720	2705	2705	2705	2705	0
86	20230628	191400	706397720	2705	2705	2705	2705	0
87	20230628	191300	706397720	2705	2705	2705	2705	0
88	20230628	191200	706397720	2705	2705	2705	2705	0
89	20230628	191100	706397720	2705	2705	2705	2705	0
90	20230628	191000	706397720	2705	2705	2705	2705	0
91	20230628	190900	706397720	2705	2705	2705	2705	0
92	20230628	190800	706397720	2705	2705	2705	2705	850
93	20230628	190700	706397720	2705	2705	2705	2705	0
94	20230628	190600	706397720	2705	2705	2705	2705	0
95	20230628	190500	706397720	2705	2705	2705	2705	0
96	20230628	190400	706397720	2705	2705	2705	2705	0
97	20230628	190300	706397720	2705	2705	2705	2705	0
98	20230628	190200	706397720	2705	2705	2705	2705	0
99	20230628	190100	706397720	2705	2705	2705	2705	0
100	20230628	190000	706397720	2705	2705	2705	2705	0
101	20230628	185900	706397720	2705	2705	2705	2705	0
102	20230628	185800	706397720	2705	2705	2705	2705	0
103	20230628	185700	706397720	2705	2705	2705	2705	0
104	20230628	185600	706397720	2705	2705	2705	2705	0
105	20230628	185500	706397720	2705	2705	2705	2705	0
106	20230628	185400	706397720	2705	2705	2705	2705	0
107	20230628	185300	706397720	2705	2705	2705	2705	0
108	20230628	185200	706397720	2705	2705	2705	2705	0
109	20230628	185100	706397720	2705	2705	2705	2705	0
110	20230628	185000	706397720	2705	2705	2705	2705	0
111	20230628	184900	706397720	2705	2705	2705	2705	0
112	20230628	184800	706397720	2705	2705	2705	2705	0
113	20230628	184700	706397720	2705	2705	2705	2705	0
114	20230628	184600	706397720	2705	2705	2705	2705	0
115	20230628	184500	706397720	2705	2705	2705	2705	0
116	20230628	184400	706397720	2705	2705	2705	2705	0
117	20230628	184300	706397720	2705	2705	2705	2705	0
118	20230628	184200	706397720	2705	2705	2705	2705	0
119	20230628	184100	706397720	2705	2705	2705	2705	0
120	20230628	184000	706397720	2705	2705	2705	2705	0
121	20230628	183900	706397720	2705	2705	2705	2705	0
122	20230628	183800	706397720	2705	2705	2705	2705	850
123	20230628	183700	706397720	2705	2705	2705	2705	0
124	20230628	183600	706397720	2705	2705	2705	2705	0
125	20230628	183500	706397720	2705	2705	2705	2705	0
126	20230628	183400	706397720	2705	2705	2705	2705	0
127	20230628	183300	706397720	2705	2705	2705	2705	0
128	20230628	183200	706397720	2705	2705	2705	2705	0
129	20230628	183100	706397720	2705	2705	2705	2705	0
130	20230628	183000	706397720	2705	2705	2705	2705	0
131	20230628	182900	706397720	2705	2705	2705	2705	0
132	20230628	182800	706397720	2705	2705	2705	2705	0
133	20230628	182700	706397720	2705	2705	2705	2705	0
134	20230628	182600	706397720	2705	2705	2705	2705	0
135	20230628	182500	706397720	2705	2705	2705	2705	0
136	20230628	182400	706397720	2705	2705	2705	2705	0
137	20230628	182300	706397720	2705	2705	2705	2705	0
138	20230628	182200	706397720	2705	2705	2705	2705	0
139	20230628	182100	706397720	2705	2705	2705	2705	0
140	20230628	182000	706397720	2705	2705	2705	2705	0
141	20230628	181900	706397720	2705	2705	2705	2705	0
142	20230628	181800	706397720	2705	2705	2705	2705	0
143	20230628	181700	706397720	2705	2705	2705	2705	0
144	20230628	181600	706397720	2705	2705	2705	2705	0
145	20230628	181500	706397720	2705	2705	2705	2705	0
146	20230628	181400	706397720	2705	2705	2705	2705	0
147	20230628	181300	706397720	2705	2705	2705	2705	0
148	20230628	181200	706397720	2705	2705	2705	2705	0
149	20230628	181100	706397720	2705	2705	2705	2705	0
150	20230628	181000	706397720	2705	2705	2705	2705	0
151	20230628	180900	706397720	2705	2705	2705	2705	0
152	20230628	180800	706397720	2705	2705	2705	2705	850
153	20230628	180700	706397720	2705	2705	2705	2705	0
154	20230628	180600	706397720	2705	2705	2705	2705	0
155	20230628	180500	706397720	2705	2705	2705	2705	0
156	20230628	180400	706397720	2705	2705	2705	2705	0
157	20230628	180300	706397720	2705	2705	2705	2705	0
158	20230628	180200	706397720	2705	2705	2705	2705	0
159	20230628	180100	706397720	2705	2705	2705	2705	0
160	20230628	180000	706397720	2705	2705	2705	2705	0
161	20230628	175900	706397720	2705	2705	2705	2705	0
162	20230628	175800	706397720	2705	2705	2705	2705	0
163	20230628	175700	706397720	2705	2705	2705	2705	0
164	20230628	175600	706397720	2705	2705	2705	2705	0
165	20230628	175500	706397720	2705	2705	2705	2705	0
166	20230628	175400	706397720	2705	2705	2705	2705	0
167	20230628	175300	706397720	2705	2705	2705	2705	0
168	20230628	175200	706397720	2705	2705	2705	2705	0
169	20230628	175100	706397720	2705	2705	2705	2705	0
170	20230628	175000	706397720	2705	2705	2705	2705	0
171	20230628	174900	706397720	2705	2705	2705	2705	0
172	20230628	174800	706397720	2705	2705	2705	2705	0
173	20230628	174700	706397720	2705	2705	2705	2705	0
174	20230628	174600	706397720	2705	2705	2705	2705	0
175	20230628	174500	706397720	2705	2705	2705	2705	0
176	20230628	174400	706397720	2705	2705	2705	2705	0
177	20230628	174300	706397720	2705	2705	2705	2705	0
178	20230628	174200	706397720	2705	2705	2705	2705	0
179	20230628	174100	706397720	2705	2705	2705	2705	0
180	20230628	174000	706397720	2705	2705	2705	2705	0
181	20230628	173900	706397720	2705	2705	2705	2705	0
182	20230628	173800	706397720	2705	2705	2705	2705	850
183	20230628	173700	706397720	2705	2705	2705	2705	0
184	20230628	173600	706397720	2705	2705	2705	2705	0
185	20230628	173500	706397720	2705	2705	2705	2705	0
186	20230628	173400	706397720	2705	2705	2705	2705	0
187	20230628	173300	706397720	2705	2705	2705	2705	0
188	20230628	173200	706397720	2705	2705	2705	2705	0
189	20230628	173100	706397720	2705	2705	2705	2705	0
190	20230628	173000	706397720	2705	2705	2705	2705	0
191	20230628	172900	706397720	2705	2705	2705	2705	0
192	20230628	172800	706397720	2705	2705	2705	2705	0
193	20230628	172700	706397720	2705	2705	2705	2705	0
194	20230628	172600	706397720	2705	2705	2705	2705	0
195	20230628	172500	706397720	2705	2705	2705	2705	0
196	20230628	172400	706397720	2705	2705	2705	2705	0
197	20230628	172300	706397720	2705	2705	2705	2705	0
198	20230628	172200	706397720	2705	2705	2705	2705	0
199	20230628	172100	706397720	2705	2705	2705	2705	0
200	20230628	172000	706397720	2705	2705	2705	2705	0
201	20230628	171900	706397720	2705	2705	2705	2705	0
202	20230628	171800	706397720	2705	2705	2705	2705	0
203	20230628	171700	706397720	2705	2705	2705	2705	0
204	20230628	171600	706397720	2705	2705	2705	2705	0
205	20230628	171500	706397720	2705	2705	2705	2705	0
206	20230628	171400	706397720	2705	2705	2705	2705	0
207	20230628	171300	706397720	2705	2705	2705	2705	0
208	20230628	171200	706397720	2705	2705	2705	2705	0
209	20230628	171100	706397720	2705	2705	2705	2705	0
210	20230628	171000	706397720	2705	2705	2705	2705	0
211	20230628	170900	706397720	2705	2705	2705	2705	0
212	20230628	170800	706397720	2705	2705	2705	2705	850
213	20230628	170700	706397720	2705	2705	2705	2705	0
214	20230628	170600	706397720	2705	2705	2705	2705	0
215	20230628	170500	706397720	2705	2705	2705	2705	0
216	20230628	170400	706397720	2705	2705	2705	2705	0
217	20230628	170300	706397720	2705	2705	2705	2705	0
218	20230628	170200	706397720	2705	2705	2705	2705	0
219	20230628	170100	706397720	2705	2705	2705	2705	0
220	20230628	170000	706397720	2705	2705	2705	2705	0
221	20230628	165900	706397720	2705	2705	2705	2705	0
222	20230628	165800	706397720	2705	2705	2705	2705	0
223	20230628	165700	706397720	2705	2705	2705	2705	0
224	20230628	165600	706397720	2705	2705	2705	2705	0
225	20230628	165500	706397720	2705	2705	2705	2705	0
226	20230628	165400	706397720	2705	2705	2705	2705	0
227	20230628	165300	706397720	2705	2705	2705	2705	0
228	20230628	165200	706397720	2705	2705	2705	2705	0
229	20230628	165100	706397720	2705	2705	2705	2705	0
230	20230628	165000	706397720	2705	2705	2705	2705	0
231	20230628	164900	706397720	2705	2705	2705	2705	0
232	20230628	164800	706397720	2705	2705	2705	2705	0
233	20230628	164700	706397720	2705	2705	2705	2705	0
234	20230628	164600	706397720	2705	2705	2705	2705	0
235	20230628	164500	706397720	2705	2705	2705	2705	0
236	20230628	164400	706397720	2705	2705	2705	2705	0
237	20230628	164300	706397720	2705	2705	2705	2705	0
238	20230628	164200	706397720	2705	2705	2705	2705	0
239	20230628	164100	706397720	2705	2705	2705	2705	0
240	20230628	164000	706397720	2705	2705	2705	2705	0
241	20230628	163900	706397720	2705	2705	2705	2705	0
242	20230628	163800	706397720	2705	2705	2705	2705	850
243	20230628	163700	706397720	2705	2705	2705	2705	0
244	20230628	163600	706397720	2705	2705	2705	2705	0
245	20230628	163500	706397720	2705	2705	2705	2705	0
246	20230628	163400	706397720	2705	2705	2705	2705	0
247	20230628	163300	706397720	2705	2705	2705	2705	0
248	20230628	163200	706397720	2705	2705	2705	2705	0
249	20230628	163100	706397720	2705	2705	2705	2705	0
250	20230628	163000	706397720	2705	2705	2705	2705	0
251	20230628	162900	706397720	2705	2705	2705	2705	0
252	20230628	162800	706397720	2705	2705	2705	2705	0
253	20230628	162700	706397720	2705	2705	2705	2705	0
254	20230628	162600	706397720	2705	2705	2705	2705	0
255	20230628	162500	706397720	2705	2705	2705	2705	0
256	20230628	162400	706397720	2705	2705	2705	2705	0
257	20230628	162300	706397720	2705	2705	2705	2705	0
258	20230628	162200	706397720	2705	2705	2705	2705	0
259	20230628	162100	706397720	2705	2705	2705	2705	0
260	20230628	162000	706397720	2705	2705	2705	2705	0
261	20230628	161900	706397720	2705	2705	2705	2705	0
262	20230628	161800	706397720	2705	2705	2705	2705	0
263	20230628	161700	706397720	2705	2705	2705	2705	0
264	20230628	161600	706397720	2705	2705	2705	2705	0
265	20230628	161500	706397720	2705	2705	2705	2705	0
266	20230628	161400	706397720	2705	2705	2705	2705	0
267	20230628	161300	706397720	2705	2705	2705	2705	0
268	20230628	161200	706397720	2705	2705	2705	2705	0
269	20230628	161100	706397720	2705	2705	2705	2705	0
270	20230628	161000	706397720	2705	2705	2705	2705	0
271	20230628	160900	706397720	2705	2705	2705	2705	0
272	20230628	160800	706397720	2705	2705	2705	2705	850
273	20230628	160700	706397720	2705	2705	2705	2705	0
274	20230628	160600	706397720	2705	2705	2705	2705	0
275	20230628	160500	706397720	2705	2705	2705	2705	0
276	20230628	160400	706397720	2705	2705	2705	2705	0
277	20230628	160300	706397720	2705	2705	2705	2705	0
278	20230628	160200	706397720	2705	2705	2705	2705	0
279	20230628	160100	706397720	2705	2705	2705	2705	0
280	20230628	160000	706397720	2705	2705	2705	2705	0
281	20230628	155900	706397720	2705	2705	2705	2705	0
282	20230628	155800	706397720	2705	2705	2705	2705	0
283	20230628	155700	706397720	2705	2705	2705	2705	0
284	20230628	155600	706397720	2705	2705	2705	2705	0
285	20230628	155500	706397720	2705	2705	2705	2705	0
286	20230628	155400	706397720	2705	2705	2705	2705	0
287	20230628	155300	706397720	2705	2705	2705	2705	0
288	20230628	155200	706397720	2705	2705	2705	2705	0
289	20230628	155100	706397720	2705	2705	2705	2705	0
290	20230628	155000	706397720	2705	2705	2705	2705	0
291	20230628	154900	706397720	2705	2705	2705	2705	0
292	20230628	154800	706397720	2705	2705	2705	2705	0
293	20230628	154700	706397720	2705	2705	2705	2705	0
294	20230628	154600	706397720	2705	2705	2705	2705	0
295	20230628	154500	706397720	2705	2705	2705	2705	0
296	20230628	154400	706397720	2705	2705	2705	2705	0
297	20230628	154300	706397720	2705	2705	2705	2705	0
298	20230628	154200	706397720	2705	2705	2705	2705	0
299	20230628	154100	706397720	2705	2705	2705	2705	0
300	20230628	154000	706397720	2705	2705	2705	2705	0
301	20230628	153900	706397720	2705	2705	2705	2705	0
302	20230628	153800	706397720	2705	2705	2705	2705	850
303	20230628	153700	706397720	2705	2705	2705	2705	0
304	20230628	153600	706397720	2705	2705	2705	2705	0
305	20230628	153500	706397720	2705	2705	2705	2705	0
306	20230628	153400	706397720	2705	2705	2705	2705	0
307	20230628	153300	706397720	2705	2705	2705	2705	0
308	20230628	153200	706397720	2705	2705	2705	2705	0
309	20230628	153100	706397720	2705	2705	2705	2705	0
310	20230628	153000	706397720	2705	2705	2705	2705	850
311	20230628	152900	704098470	2725	2725	2725	2725	0
312	20230628	152800	704098470	2725	2725	2725	2725	0
313	20230628	152700	704098470	2725	2725	2725	2725	0
314	20230628	152600	704098470	2725	2725	2725	2725	0
315	20230628	152500	704098470	2725	2725	2725	2725	0
316	20230628	152400	704098470	2725	2725	2725	2725	0
317	20230628	152300	704098470	2725	2725	2725	2725	0
318	20230628	152200	704098470	2725	2725	2725	2725	0
319	20230628	152100	704098470	2725	2725	2725	2725	0
320	20230628	152000	704098470	2725	2725	2725	2725	0
321	20230628	151900	704098470	2725	2720	2730	2720	5517
322	20230628	151800	689070090	2725	2720	2725	2720	6511
323	20230628	151700	671354205	2720	2715	2720	2715	211
324	20230628	151600	670781010	2715	2715	2715	2705	1142
325	20230628	151500	667680510	2715	2715	2715	2715	1145
326	20230628	151400	664571835	2715	2715	2715	2715	1152
327	20230628	151300	661444155	2715	2715	2715	2710	1280
328	20230628	151200	657969650	2715	2715	2715	2710	1275
329	20230628	151100	654508495	2715	2710	2715	2710	901
330	20230628	151000	652066625	2710	2705	2710	2705	2158
331	20230628	150900	646222450	2710	2710	2710	2710	1140
332	20230628	150800	643133050	2710	2710	2710	2710	1493
333	20230628	150700	639087020	2690	2710	2710	2690	6381
334	20230628	150600	621893515	2710	2710	2710	2710	1140
335	20230628	150500	618804115	2710	2710	2710	2710	1177
336	20230628	150400	615614445	2710	2710	2710	2710	1113
337	20230628	150300	612598215	2710	2710	2710	2710	1181
338	20230628	150200	609397705	2710	2710	2710	2710	1034
339	20230628	150100	606595565	2710	2710	2710	2710	2596
340	20230628	150000	599560405	2705	2700	2705	2700	938
341	20230628	145900	597023310	2705	2705	2705	2705	1038
342	20230628	145800	594215520	2710	2700	2710	2690	8333
343	20230628	145700	571762575	2705	2705	2705	2705	0
344	20230628	145600	571762575	2705	2705	2705	2705	0
345	20230628	145500	571762575	2705	2705	2705	2705	0
346	20230628	145400	571762575	2705	2705	2705	2705	0
347	20230628	145300	571762575	2705	2705	2705	2705	0
348	20230628	145200	571762575	2705	2705	2705	2705	0
349	20230628	145100	571762575	2705	2705	2705	2705	0
350	20230628	145000	571762575	2705	2705	2705	2705	9791
351	20230628	144900	545277920	2705	2705	2705	2705	2
352	20230628	144800	545272510	2705	2700	2705	2700	1088
353	20230628	144700	542334510	2705	2705	2705	2705	0
354	20230628	144600	542334510	2705	2705	2705	2705	1
355	20230628	144500	542331805	2700	2700	2700	2700	2
356	20230628	144400	542326405	2700	2700	2700	2700	0
357	20230628	144300	542326405	2700	2700	2700	2700	0
358	20230628	144200	542326405	2700	2700	2700	2700	1
359	20230628	144100	542323705	2705	2705	2705	2705	0
360	20230628	144000	542323705	2705	2705	2705	2705	2
361	20230628	143900	542318295	2705	2705	2705	2705	13
362	20230628	143800	542283130	2705	2695	2705	2695	126
363	20230628	143700	541942310	2695	2695	2695	2695	0
364	20230628	143600	541942310	2695	2695	2695	2695	0
365	20230628	143500	541942310	2695	2695	2695	2695	1
366	20230628	143400	541939615	2695	2695	2695	2695	0
367	20230628	143300	541939615	2695	2695	2695	2695	0
368	20230628	143200	541939615	2695	2695	2695	2695	11
369	20230628	143100	541909970	2695	2695	2695	2695	0
370	20230628	143000	541909970	2695	2695	2695	2695	0
371	20230628	142900	541909970	2695	2695	2695	2695	1201
372	20230628	142800	538673275	2695	2695	2695	2695	0
373	20230628	142700	538673275	2695	2695	2695	2695	0
374	20230628	142600	538673275	2695	2695	2695	2695	2
375	20230628	142500	538667885	2695	2695	2695	2695	0
376	20230628	142400	538667885	2695	2695	2695	2695	2
377	20230628	142300	538662495	2695	2695	2695	2695	0
378	20230628	142200	538662495	2695	2695	2695	2695	1
379	20230628	142100	538659800	2695	2695	2695	2695	2
380	20230628	142000	538654410	2695	2695	2695	2695	0
381	20230628	141900	538654410	2695	2695	2695	2695	600
382	20230628	141800	537037410	2705	2705	2705	2705	0
383	20230628	141700	537037410	2705	2705	2705	2705	0
384	20230628	141600	537037410	2705	2705	2705	2705	20
385	20230628	141500	536983310	2705	2705	2705	2705	0
386	20230628	141400	536983310	2705	2705	2705	2705	0
387	20230628	141300	536983310	2705	2705	2705	2705	0
388	20230628	141200	536983310	2705	2705	2705	2705	0
389	20230628	141100	536983310	2705	2705	2705	2705	0
390	20230628	141000	536983310	2705	2705	2705	2705	30
391	20230628	140900	536902160	2705	2705	2705	2705	73
392	20230628	140800	536704695	2705	2705	2705	2705	0
393	20230628	140700	536704695	2705	2705	2705	2705	653
394	20230628	140600	534938330	2705	2700	2705	2700	2
395	20230628	140500	534932925	2695	2695	2695	2695	0
396	20230628	140400	534932925	2695	2695	2695	2695	1
397	20230628	140300	534930230	2695	2695	2695	2695	1
398	20230628	140200	534927535	2695	2695	2695	2695	0
399	20230628	140100	534927535	2695	2695	2695	2695	1
400	20230628	140000	534924840	2695	2695	2695	2695	0
401	20230628	135900	534924840	2695	2695	2695	2695	0
402	20230628	135800	534924840	2695	2695	2695	2695	1
403	20230628	135700	534922145	2695	2695	2695	2695	0
404	20230628	135600	534922145	2695	2695	2695	2695	0
405	20230628	135500	534922145	2695	2695	2695	2695	1
406	20230628	135400	534919450	2695	2695	2695	2695	0
407	20230628	135300	534919450	2695	2695	2695	2695	0
408	20230628	135200	534919450	2695	2695	2695	2695	1
409	20230628	135100	534916755	2695	2700	2700	2695	185
410	20230628	135000	534418070	2705	2700	2705	2700	12881
411	20230628	134900	499589370	2695	2695	2695	2695	2
412	20230628	134800	499583980	2695	2695	2695	2695	60
413	20230628	134700	499422280	2690	2690	2690	2690	0
414	20230628	134600	499422280	2690	2690	2690	2690	3
415	20230628	134500	499414210	2690	2690	2690	2690	0
416	20230628	134400	499414210	2690	2690	2690	2690	10
417	20230628	134300	499387310	2690	2690	2690	2690	1
418	20230628	134200	499384620	2700	2700	2700	2700	0
419	20230628	134100	499384620	2700	2700	2700	2700	0
420	20230628	134000	499384620	2700	2700	2700	2700	0
421	20230628	133900	499384620	2700	2700	2700	2700	169
422	20230628	133800	498928320	2700	2700	2700	2700	5938
423	20230628	133700	482895720	2700	2700	2700	2700	0
424	20230628	133600	482895720	2700	2700	2700	2700	0
425	20230628	133500	482895720	2700	2700	2700	2700	0
426	20230628	133400	482895720	2700	2700	2700	2700	0
427	20230628	133300	482895720	2700	2700	2700	2700	1
428	20230628	133200	482893020	2690	2690	2690	2690	1
429	20230628	133100	482890330	2690	2690	2690	2690	0
430	20230628	133000	482890330	2690	2690	2690	2690	0
431	20230628	132900	482890330	2690	2690	2690	2690	2
432	20230628	132800	482884950	2690	2690	2690	2690	0
433	20230628	132700	482884950	2690	2690	2690	2690	0
434	20230628	132600	482884950	2690	2690	2690	2690	1
435	20230628	132500	482882260	2690	2690	2690	2690	0
436	20230628	132400	482882260	2690	2690	2690	2690	13
437	20230628	132300	482847290	2690	2690	2690	2690	801
438	20230628	132200	480692600	2690	2690	2690	2690	0
439	20230628	132100	480692600	2690	2690	2690	2690	0
440	20230628	132000	480692600	2690	2690	2690	2690	1
441	20230628	131900	480689910	2690	2690	2690	2690	0
442	20230628	131800	480689910	2690	2690	2690	2690	0
443	20230628	131700	480689910	2690	2690	2690	2690	1
444	20230628	131600	480687220	2690	2690	2690	2690	2000
445	20230628	131500	475307220	2690	2690	2690	2690	1810
446	20230628	131400	470438320	2690	2690	2690	2690	761
447	20230628	131300	468391230	2690	2690	2690	2690	2900
448	20230628	131200	460590230	2690	2690	2690	2690	1
449	20230628	131100	460587540	2690	2690	2690	2690	1
450	20230628	131000	460584850	2690	2690	2690	2690	0
451	20230628	130900	460584850	2690	2690	2690	2690	1
452	20230628	130800	460582160	2690	2690	2690	2690	102
453	20230628	130700	460307780	2695	2695	2695	2695	340
454	20230628	130600	459391480	2695	2695	2695	2695	6
455	20230628	130500	459375310	2695	2695	2695	2695	0
456	20230628	130400	459375310	2695	2695	2695	2695	0
457	20230628	130300	459375310	2695	2695	2695	2695	108
458	20230628	130200	459084250	2695	2695	2695	2695	0
459	20230628	130100	459084250	2695	2695	2695	2695	0
460	20230628	130000	459084250	2695	2695	2695	2695	2
461	20230628	125900	459078860	2695	2695	2695	2695	0
462	20230628	125800	459078860	2695	2695	2695	2695	38
463	20230628	125700	458976450	2695	2695	2695	2695	2
464	20230628	125600	458971060	2695	2695	2695	2695	10
465	20230628	125500	458944110	2695	2695	2695	2695	100
466	20230628	125400	458674610	2695	2695	2695	2695	2
467	20230628	125300	458669220	2695	2695	2695	2695	1
468	20230628	125200	458666525	2695	2695	2695	2695	0
469	20230628	125100	458666525	2695	2700	2700	2695	999
470	20230628	125000	455969230	2700	2700	2700	2700	0
471	20230628	124900	455969230	2700	2700	2700	2700	0
472	20230628	124800	455969230	2700	2700	2700	2700	0
473	20230628	124700	455969230	2700	2700	2700	2700	0
474	20230628	124600	455969230	2700	2695	2700	2695	2
475	20230628	124500	455963835	2700	2700	2700	2700	16
476	20230628	124400	455920635	2700	2700	2700	2700	1
477	20230628	124300	455917935	2695	2695	2695	2695	1
478	20230628	124200	455915240	2700	2700	2700	2700	1
479	20230628	124100	455912540	2700	2700	2700	2700	453
480	20230628	124000	454689440	2695	2695	2695	2695	1001
481	20230628	123900	451991745	2695	2695	2695	2695	0
482	20230628	123800	451991745	2695	2695	2695	2695	0
483	20230628	123700	451991745	2695	2700	2700	2695	28
484	20230628	123600	451916150	2695	2695	2695	2695	0
485	20230628	123500	451916150	2695	2695	2695	2695	1
486	20230628	123400	451913455	2695	2695	2695	2695	1
487	20230628	123300	451910760	2700	2700	2700	2700	20
488	20230628	123200	451856760	2695	2695	2695	2695	0
489	20230628	123100	451856760	2695	2695	2695	2695	2
490	20230628	123000	451851370	2695	2695	2695	2695	0
491	20230628	122900	451851370	2695	2695	2695	2695	37
492	20230628	122800	451751655	2700	2700	2700	2700	23
493	20230628	122700	451689555	2700	2700	2700	2700	0
494	20230628	122600	451689555	2700	2700	2700	2700	0
495	20230628	122500	451689555	2700	2700	2700	2700	1
496	20230628	122400	451686855	2700	2700	2700	2700	1
497	20230628	122300	451684155	2700	2700	2700	2700	0
498	20230628	122200	451684155	2700	2700	2700	2700	0
499	20230628	122100	451684155	2700	2695	2700	2695	78
500	20230628	122000	451473940	2695	2695	2695	2695	150
501	20230628	121900	451069690	2690	2695	2695	2690	4294
502	20230628	121800	439497365	2695	2695	2695	2695	0
503	20230628	121700	439497365	2695	2690	2695	2690	501
504	20230628	121600	438147175	2690	2690	2690	2690	0
505	20230628	121500	438147175	2690	2690	2690	2690	0
506	20230628	121400	438147175	2690	2690	2690	2690	1
507	20230628	121300	438144485	2690	2690	2690	2690	768
508	20230628	121200	436078565	2690	2690	2690	2690	84
509	20230628	121100	435852605	2690	2690	2690	2690	602
510	20230628	121000	434233225	2690	2690	2690	2690	360
511	20230628	120900	433264825	2690	2690	2690	2690	48
512	20230628	120800	433135705	2690	2690	2690	2690	689
513	20230628	120700	431282295	2690	2690	2690	2690	340
514	20230628	120600	430367695	2690	2690	2690	2690	5
515	20230628	120500	430354245	2690	2690	2690	2690	1078
516	20230628	120400	427454425	2690	2690	2690	2690	0
517	20230628	120300	427454425	2690	2690	2690	2690	4739
518	20230628	120200	414706515	2690	2690	2690	2690	1
519	20230628	120100	414703825	2690	2690	2690	2690	0
520	20230628	120000	414703825	2690	2690	2690	2690	1
521	20230628	115900	414701135	2690	2690	2690	2690	1
522	20230628	115800	414698445	2690	2690	2690	2690	0
523	20230628	115700	414698445	2690	2690	2690	2690	2
524	20230628	115600	414693065	2690	2690	2690	2690	0
525	20230628	115500	414693065	2690	2690	2690	2690	0
526	20230628	115400	414693065	2690	2690	2690	2690	287
527	20230628	115300	413921035	2690	2690	2690	2690	0
528	20230628	115200	413921035	2690	2690	2690	2690	0
529	20230628	115100	413921035	2690	2690	2690	2690	1
530	20230628	115000	413918345	2690	2690	2690	2690	220
531	20230628	114900	413326545	2690	2690	2690	2690	1571
532	20230628	114800	409100555	2690	2695	2695	2690	2
533	20230628	114700	409095170	2690	2690	2690	2690	4615
534	20230628	114600	396680820	2690	2690	2690	2690	0
535	20230628	114500	396680820	2690	2690	2690	2690	2
536	20230628	114400	396675440	2690	2690	2690	2690	1
537	20230628	114300	396672750	2690	2690	2690	2690	2
538	20230628	114200	396667370	2690	2690	2690	2690	22
539	20230628	114100	396608190	2695	2695	2695	2695	0
540	20230628	114000	396608190	2695	2695	2695	2695	0
541	20230628	113900	396608190	2695	2695	2695	2695	0
542	20230628	113800	396608190	2695	2695	2695	2695	0
543	20230628	113700	396608190	2695	2695	2695	2695	1000
544	20230628	113600	393913190	2695	2695	2695	2695	1
545	20230628	113500	393910495	2695	2695	2695	2695	1
546	20230628	113400	393907800	2690	2695	2695	2690	51
547	20230628	113300	393770605	2690	2690	2690	2690	782
548	20230628	113200	391667025	2695	2695	2695	2695	0
549	20230628	113100	391667025	2695	2685	2695	2685	3920
550	20230628	113000	381123635	2685	2685	2685	2685	506
551	20230628	112900	379765025	2685	2690	2690	2685	918
552	20230628	112800	377297990	2690	2680	2690	2680	709
553	20230628	112700	375393105	2685	2685	2685	2685	47
554	20230628	112600	375266910	2685	2685	2685	2685	244
555	20230628	112500	374611770	2685	2685	2685	2685	784
556	20230628	112400	372506730	2685	2685	2685	2685	11
557	20230628	112300	372477195	2685	2685	2685	2685	600
558	20230628	112200	370866195	2685	2685	2685	2685	484
559	20230628	112100	369566655	2685	2685	2685	2685	11
560	20230628	112000	369537120	2685	2680	2685	2680	721
561	20230628	111900	367601250	2680	2680	2680	2680	147
562	20230628	111800	367207290	2685	2685	2685	2685	85
563	20230628	111700	366979065	2685	2685	2685	2685	1331
564	20230628	111600	363405330	2680	2680	2680	2680	1
565	20230628	111500	363402650	2680	2680	2680	2680	7
566	20230628	111400	363383890	2680	2680	2680	2680	946
567	20230628	111300	360848610	2675	2680	2680	2675	43
568	20230628	111200	360733375	2675	2680	2680	2675	389
569	20230628	111100	359691010	2680	2680	2680	2680	247
570	20230628	111000	359029050	2670	2680	2680	2670	16
571	20230628	110900	358986180	2680	2680	2680	2680	599
572	20230628	110800	357380860	2680	2680	2680	2670	895
573	20230628	110700	354988930	2680	2680	2680	2680	17
574	20230628	110600	354943370	2680	2680	2680	2680	598
575	20230628	110500	353340730	2670	2670	2670	2670	1
576	20230628	110400	353338060	2680	2680	2680	2680	90
577	20230628	110300	353096860	2680	2675	2680	2675	668
578	20230628	110200	351308440	2670	2680	2680	2670	6
579	20230628	110100	351292370	2675	2675	2675	2675	446
580	20230628	110000	350099320	2675	2660	2675	2660	703
581	20230628	105900	348225680	2660	2660	2660	2660	570
582	20230628	105800	346709480	2660	2660	2660	2660	492
583	20230628	105700	345400760	2660	2680	2680	2655	11488
584	20230628	105600	314837750	2680	2680	2680	2680	10
585	20230628	105500	314810950	2680	2680	2680	2680	246
586	20230628	105400	314151670	2680	2680	2680	2680	738
587	20230628	105300	312173830	2675	2680	2680	2675	514
588	20230628	105200	310798825	2680	2685	2685	2680	1084
589	20230628	105100	307890290	2680	2680	2680	2680	0
590	20230628	105000	307890290	2680	2680	2680	2680	201
591	20230628	104900	307351610	2680	2680	2690	2680	1044
592	20230628	104800	304550510	2675	2680	2680	2675	941
593	20230628	104700	302028635	2685	2690	2690	2685	772
594	20230628	104600	299952005	2690	2690	2690	2690	253
595	20230628	104500	299271435	2690	2690	2690	2690	11
596	20230628	104400	299241845	2690	2685	2690	2685	162
597	20230628	104300	298806665	2690	2690	2690	2690	4682
598	20230628	104200	286212085	2700	2700	2700	2700	300
599	20230628	104100	285402085	2700	2700	2700	2700	0
600	20230628	104000	285402085	2700	2700	2700	2700	37
601	20230628	103900	285302185	2705	2705	2705	2705	174
602	20230628	103800	284831515	2705	2705	2705	2705	195
603	20230628	103700	284304040	2710	2710	2710	2710	0
604	20230628	103600	284304040	2710	2710	2710	2710	0
605	20230628	103500	284304040	2710	2710	2710	2710	1
606	20230628	103400	284301330	2690	2690	2690	2690	0
607	20230628	103300	284301330	2690	2690	2690	2690	2000
608	20230628	103200	278921330	2710	2710	2710	2690	15061
609	20230628	103100	238358195	2710	2710	2710	2710	0
610	20230628	103000	238358195	2710	2710	2710	2710	0
611	20230628	102900	238358195	2710	2725	2725	2710	5
612	20230628	102800	238344630	2725	2725	2725	2725	0
613	20230628	102700	238344630	2725	2730	2730	2725	732
614	20230628	102600	236348100	2725	2730	2735	2725	276
615	20230628	102500	235594760	2740	2740	2740	2740	0
616	20230628	102400	235594760	2740	2740	2740	2735	1223
617	20230628	102300	232248740	2740	2710	2740	2710	2712
618	20230628	102200	224891435	2705	2700	2705	2700	6713
619	20230628	102100	206756335	2700	2695	2700	2695	5770
620	20230628	102000	191204660	2690	2690	2690	2690	19015
621	20230628	101900	140054310	2690	2685	2690	2685	21
622	20230628	101800	139997880	2685	2685	2685	2685	115
623	20230628	101700	139689105	2675	2675	2675	2675	8
624	20230628	101600	139667705	2690	2690	2690	2690	322
625	20230628	101500	138801525	2690	2675	2690	2675	1365
626	20230628	101400	135133250	2690	2690	2690	2690	50
627	20230628	101300	134998750	2685	2690	2690	2680	340
628	20230628	101200	134084675	2690	2690	2690	2690	933
629	20230628	101100	131574905	2690	2690	2690	2685	4421
630	20230628	101000	119682915	2690	2685	2690	2685	2198
631	20230628	100900	113771035	2685	2685	2685	2685	0
632	20230628	100800	113771035	2685	2685	2685	2685	0
633	20230628	100700	113771035	2685	2690	2690	2685	1067
634	20230628	100600	110901305	2690	2690	2690	2690	5434
635	20230628	100500	96283845	2690	2670	2690	2670	8423
636	20230628	100400	73646680	2670	2670	2670	2670	100
637	20230628	100300	73379680	2670	2665	2670	2665	2184
638	20230628	100200	67555250	2665	2665	2665	2665	665
639	20230628	100100	65783025	2665	2660	2670	2660	3587
640	20230628	100000	56219750	2665	2665	2665	2665	8
641	20230628	095900	56198430	2665	2665	2665	2665	0
642	20230628	095800	56198430	2665	2665	2665	2665	0
643	20230628	095700	56198430	2665	2665	2665	2665	33
644	20230628	095600	56110485	2665	2665	2665	2665	0
645	20230628	095500	56110485	2665	2665	2665	2665	0
646	20230628	095400	56110485	2665	2665	2665	2665	0
647	20230628	095300	56110485	2665	2665	2665	2665	0
648	20230628	095200	56110485	2665	2665	2665	2665	0
649	20230628	095100	56110485	2665	2665	2665	2665	1000
650	20230628	095000	53445485	2670	2670	2670	2670	0
651	20230628	094900	53445485	2670	2670	2670	2670	0
652	20230628	094800	53445485	2670	2670	2670	2670	200
653	20230628	094700	52911485	2670	2670	2670	2670	120
654	20230628	094600	52591085	2670	2670	2670	2670	1
655	20230628	094500	52588415	2655	2655	2655	2655	150
656	20230628	094400	52190165	2655	2655	2655	2655	0
657	20230628	094300	52190165	2655	2655	2655	2655	10
658	20230628	094200	52163615	2655	2655	2655	2655	0
659	20230628	094100	52163615	2655	2655	2655	2655	0
660	20230628	094000	52163615	2655	2655	2655	2655	0
661	20230628	093900	52163615	2655	2655	2655	2655	0
662	20230628	093800	52163615	2655	2655	2655	2655	0
663	20230628	093700	52163615	2655	2655	2655	2655	0
664	20230628	093600	52163615	2655	2660	2670	2655	1048
665	20230628	093500	49366370	2655	2655	2655	2655	3442
666	20230628	093400	40227860	2655	2665	2665	2655	4
667	20230628	093300	40217230	2650	2650	2650	2650	1
668	20230628	093200	40214580	2665	2665	2665	2665	1
669	20230628	093100	40211915	2645	2645	2645	2645	0
670	20230628	093000	40211915	2645	2660	2660	2645	5200
671	20230628	092900	26441840	2650	2650	2650	2650	0
672	20230628	092800	26441840	2650	2650	2650	2650	0
673	20230628	092700	26441840	2650	2650	2650	2650	0
674	20230628	092600	26441840	2650	2650	2650	2650	0
675	20230628	092500	26441840	2650	2650	2650	2650	0
676	20230628	092400	26441840	2650	2650	2650	2650	0
677	20230628	092300	26441840	2650	2655	2655	2650	500
678	20230628	092200	25115750	2665	2665	2665	2665	0
679	20230628	092100	25115750	2665	2665	2665	2665	0
680	20230628	092000	25115750	2665	2665	2665	2665	0
681	20230628	091900	25115750	2665	2665	2665	2665	0
682	20230628	091800	25115750	2665	2665	2665	2665	0
683	20230628	091700	25115750	2665	2670	2675	2665	420
684	20230628	091600	23994350	2670	2670	2670	2670	0
685	20230628	091500	23994350	2670	2670	2670	2670	10
686	20230628	091400	23967650	2670	2670	2670	2670	12
687	20230628	091300	23935610	2665	2665	2665	2665	0
688	20230628	091200	23935610	2665	2665	2665	2665	279
689	20230628	091100	23192075	2650	2650	2650	2650	0
690	20230628	091000	23192075	2650	2650	2650	2650	100
691	20230628	090900	22927075	2645	2660	2660	2645	6882
692	20230628	090800	4712605	2660	2660	2660	2660	0
693	20230628	090700	4712605	2660	2660	2660	2660	150
694	20230628	090600	4313605	2660	2660	2660	2660	20
695	20230628	090500	4260405	2660	2665	2665	2660	286
696	20230628	090400	3499615	2660	2660	2660	2660	361
697	20230628	090300	2539355	2660	2665	2665	2660	539
698	20230628	090200	1105115	2665	2665	2665	2665	9
699	20230628	090100	1081130	2650	2655	2655	2650	228
700	20230628	090000	476725	2655	2670	2670	2655	179