KissMeData/288620/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	203000	624922810	19030	19030	19030	19030	412
3	20230627	202900	624922810	19030	19030	19030	19030	0
4	20230627	202800	624922810	19030	19030	19030	19030	0
5	20230627	202700	624922810	19030	19030	19030	19030	0
6	20230627	202600	624922810	19030	19030	19030	19030	0
7	20230627	202500	624922810	19030	19030	19030	19030	0
8	20230627	202400	624922810	19030	19030	19030	19030	0
9	20230627	202300	624922810	19030	19030	19030	19030	0
10	20230627	202200	624922810	19030	19030	19030	19030	0
11	20230627	202100	624922810	19030	19030	19030	19030	0
12	20230627	202000	624922810	19030	19030	19030	19030	0
13	20230627	201900	624922810	19030	19030	19030	19030	0
14	20230627	201800	624922810	19030	19030	19030	19030	0
15	20230627	201700	624922810	19030	19030	19030	19030	0
16	20230627	201600	624922810	19030	19030	19030	19030	0
17	20230627	201500	624922810	19030	19030	19030	19030	0
18	20230627	201400	624922810	19030	19030	19030	19030	0
19	20230627	201300	624922810	19030	19030	19030	19030	0
20	20230627	201200	624922810	19030	19030	19030	19030	0
21	20230627	201100	624922810	19030	19030	19030	19030	0
22	20230627	201000	624922810	19030	19030	19030	19030	0
23	20230627	200900	624922810	19030	19030	19030	19030	0
24	20230627	200800	624922810	19030	19030	19030	19030	0
25	20230627	200700	624922810	19030	19030	19030	19030	0
26	20230627	200600	624922810	19030	19030	19030	19030	0
27	20230627	200500	624922810	19030	19030	19030	19030	0
28	20230627	200400	624922810	19030	19030	19030	19030	0
29	20230627	200300	624922810	19030	19030	19030	19030	0
30	20230627	200200	624922810	19030	19030	19030	19030	0
31	20230627	200100	624922810	19030	19030	19030	19030	0
32	20230627	200000	624922810	19030	19030	19030	19030	412
33	20230627	195900	624922810	19030	19030	19030	19030	0
34	20230627	195800	624922810	19030	19030	19030	19030	0
35	20230627	195700	624922810	19030	19030	19030	19030	0
36	20230627	195600	624922810	19030	19030	19030	19030	0
37	20230627	195500	624922810	19030	19030	19030	19030	0
38	20230627	195400	624922810	19030	19030	19030	19030	0
39	20230627	195300	624922810	19030	19030	19030	19030	0
40	20230627	195200	624922810	19030	19030	19030	19030	0
41	20230627	195100	624922810	19030	19030	19030	19030	0
42	20230627	195000	624922810	19030	19030	19030	19030	0
43	20230627	194900	624922810	19030	19030	19030	19030	0
44	20230627	194800	624922810	19030	19030	19030	19030	0
45	20230627	194700	624922810	19030	19030	19030	19030	0
46	20230627	194600	624922810	19030	19030	19030	19030	0
47	20230627	194500	624922810	19030	19030	19030	19030	0
48	20230627	194400	624922810	19030	19030	19030	19030	0
49	20230627	194300	624922810	19030	19030	19030	19030	0
50	20230627	194200	624922810	19030	19030	19030	19030	0
51	20230627	194100	624922810	19030	19030	19030	19030	0
52	20230627	194000	624922810	19030	19030	19030	19030	0
53	20230627	193900	624922810	19030	19030	19030	19030	0
54	20230627	193800	624922810	19030	19030	19030	19030	0
55	20230627	193700	624922810	19030	19030	19030	19030	0
56	20230627	193600	624922810	19030	19030	19030	19030	0
57	20230627	193500	624922810	19030	19030	19030	19030	0
58	20230627	193400	624922810	19030	19030	19030	19030	0
59	20230627	193300	624922810	19030	19030	19030	19030	0
60	20230627	193200	624922810	19030	19030	19030	19030	0
61	20230627	193100	624922810	19030	19030	19030	19030	0
62	20230627	193000	624922810	19030	19030	19030	19030	412
63	20230627	192900	624922810	19030	19030	19030	19030	0
64	20230627	192800	624922810	19030	19030	19030	19030	0
65	20230627	192700	624922810	19030	19030	19030	19030	0
66	20230627	192600	624922810	19030	19030	19030	19030	0
67	20230627	192500	624922810	19030	19030	19030	19030	0
68	20230627	192400	624922810	19030	19030	19030	19030	0
69	20230627	192300	624922810	19030	19030	19030	19030	0
70	20230627	192200	624922810	19030	19030	19030	19030	0
71	20230627	192100	624922810	19030	19030	19030	19030	0
72	20230627	192000	624922810	19030	19030	19030	19030	0
73	20230627	191900	624922810	19030	19030	19030	19030	0
74	20230627	191800	624922810	19030	19030	19030	19030	0
75	20230627	191700	624922810	19030	19030	19030	19030	0
76	20230627	191600	624922810	19030	19030	19030	19030	0
77	20230627	191500	624922810	19030	19030	19030	19030	0
78	20230627	191400	624922810	19030	19030	19030	19030	0
79	20230627	191300	624922810	19030	19030	19030	19030	0
80	20230627	191200	624922810	19030	19030	19030	19030	0
81	20230627	191100	624922810	19030	19030	19030	19030	0
82	20230627	191000	624922810	19030	19030	19030	19030	0
83	20230627	190900	624922810	19030	19030	19030	19030	0
84	20230627	190800	624922810	19030	19030	19030	19030	0
85	20230627	190700	624922810	19030	19030	19030	19030	0
86	20230627	190600	624922810	19030	19030	19030	19030	0
87	20230627	190500	624922810	19030	19030	19030	19030	0
88	20230627	190400	624922810	19030	19030	19030	19030	0
89	20230627	190300	624922810	19030	19030	19030	19030	0
90	20230627	190200	624922810	19030	19030	19030	19030	0
91	20230627	190100	624922810	19030	19030	19030	19030	0
92	20230627	190000	624922810	19030	19030	19030	19030	412
93	20230627	185900	624922810	19030	19030	19030	19030	0
94	20230627	185800	624922810	19030	19030	19030	19030	0
95	20230627	185700	624922810	19030	19030	19030	19030	0
96	20230627	185600	624922810	19030	19030	19030	19030	0
97	20230627	185500	624922810	19030	19030	19030	19030	0
98	20230627	185400	624922810	19030	19030	19030	19030	0
99	20230627	185300	624922810	19030	19030	19030	19030	0
100	20230627	185200	624922810	19030	19030	19030	19030	0
101	20230627	185100	624922810	19030	19030	19030	19030	0
102	20230627	185000	624922810	19030	19030	19030	19030	0
103	20230627	184900	624922810	19030	19030	19030	19030	0
104	20230627	184800	624922810	19030	19030	19030	19030	0
105	20230627	184700	624922810	19030	19030	19030	19030	0
106	20230627	184600	624922810	19030	19030	19030	19030	0
107	20230627	184500	624922810	19030	19030	19030	19030	0
108	20230627	184400	624922810	19030	19030	19030	19030	0
109	20230627	184300	624922810	19030	19030	19030	19030	0
110	20230627	184200	624922810	19030	19030	19030	19030	0
111	20230627	184100	624922810	19030	19030	19030	19030	0
112	20230627	184000	624922810	19030	19030	19030	19030	0
113	20230627	183900	624922810	19030	19030	19030	19030	0
114	20230627	183800	624922810	19030	19030	19030	19030	0
115	20230627	183700	624922810	19030	19030	19030	19030	0
116	20230627	183600	624922810	19030	19030	19030	19030	0
117	20230627	183500	624922810	19030	19030	19030	19030	0
118	20230627	183400	624922810	19030	19030	19030	19030	0
119	20230627	183300	624922810	19030	19030	19030	19030	0
120	20230627	183200	624922810	19030	19030	19030	19030	0
121	20230627	183100	624922810	19030	19030	19030	19030	0
122	20230627	183000	624922810	19030	19030	19030	19030	412
123	20230627	182900	624922810	19030	19030	19030	19030	0
124	20230627	182800	624922810	19030	19030	19030	19030	0
125	20230627	182700	624922810	19030	19030	19030	19030	0
126	20230627	182600	624922810	19030	19030	19030	19030	0
127	20230627	182500	624922810	19030	19030	19030	19030	0
128	20230627	182400	624922810	19030	19030	19030	19030	0
129	20230627	182300	624922810	19030	19030	19030	19030	0
130	20230627	182200	624922810	19030	19030	19030	19030	0
131	20230627	182100	624922810	19030	19030	19030	19030	0
132	20230627	182000	624922810	19030	19030	19030	19030	0
133	20230627	181900	624922810	19030	19030	19030	19030	0
134	20230627	181800	624922810	19030	19030	19030	19030	0
135	20230627	181700	624922810	19030	19030	19030	19030	0
136	20230627	181600	624922810	19030	19030	19030	19030	0
137	20230627	181500	624922810	19030	19030	19030	19030	0
138	20230627	181400	624922810	19030	19030	19030	19030	0
139	20230627	181300	624922810	19030	19030	19030	19030	0
140	20230627	181200	624922810	19030	19030	19030	19030	0
141	20230627	181100	624922810	19030	19030	19030	19030	0
142	20230627	181000	624922810	19030	19030	19030	19030	0
143	20230627	180900	624922810	19030	19030	19030	19030	0
144	20230627	180800	624922810	19030	19030	19030	19030	0
145	20230627	180700	624922810	19030	19030	19030	19030	0
146	20230627	180600	624922810	19030	19030	19030	19030	0
147	20230627	180500	624922810	19030	19030	19030	19030	0
148	20230627	180400	624922810	19030	19030	19030	19030	0
149	20230627	180300	624922810	19030	19030	19030	19030	0
150	20230627	180200	624922810	19030	19030	19030	19030	0
151	20230627	180100	624922810	19030	19030	19030	19030	0
152	20230627	180000	624922810	19030	19030	19030	19030	412
153	20230627	175900	624922810	19030	19030	19030	19030	0
154	20230627	175800	624922810	19030	19030	19030	19030	0
155	20230627	175700	624922810	19030	19030	19030	19030	0
156	20230627	175600	624922810	19030	19030	19030	19030	0
157	20230627	175500	624922810	19030	19030	19030	19030	0
158	20230627	175400	624922810	19030	19030	19030	19030	0
159	20230627	175300	624922810	19030	19030	19030	19030	0
160	20230627	175200	624922810	19030	19030	19030	19030	0
161	20230627	175100	624922810	19030	19030	19030	19030	0
162	20230627	175000	624922810	19030	19030	19030	19030	0
163	20230627	174900	624922810	19030	19030	19030	19030	0
164	20230627	174800	624922810	19030	19030	19030	19030	0
165	20230627	174700	624922810	19030	19030	19030	19030	0
166	20230627	174600	624922810	19030	19030	19030	19030	0
167	20230627	174500	624922810	19030	19030	19030	19030	0
168	20230627	174400	624922810	19030	19030	19030	19030	0
169	20230627	174300	624922810	19030	19030	19030	19030	0
170	20230627	174200	624922810	19030	19030	19030	19030	0
171	20230627	174100	624922810	19030	19030	19030	19030	0
172	20230627	174000	624922810	19030	19030	19030	19030	0
173	20230627	173900	624922810	19030	19030	19030	19030	0
174	20230627	173800	624922810	19030	19030	19030	19030	0
175	20230627	173700	624922810	19030	19030	19030	19030	0
176	20230627	173600	624922810	19030	19030	19030	19030	0
177	20230627	173500	624922810	19030	19030	19030	19030	0
178	20230627	173400	624922810	19030	19030	19030	19030	0
179	20230627	173300	624922810	19030	19030	19030	19030	0
180	20230627	173200	624922810	19030	19030	19030	19030	0
181	20230627	173100	624922810	19030	19030	19030	19030	0
182	20230627	173000	624922810	19030	19030	19030	19030	412
183	20230627	172900	624922810	19030	19030	19030	19030	0
184	20230627	172800	624922810	19030	19030	19030	19030	0
185	20230627	172700	624922810	19030	19030	19030	19030	0
186	20230627	172600	624922810	19030	19030	19030	19030	0
187	20230627	172500	624922810	19030	19030	19030	19030	0
188	20230627	172400	624922810	19030	19030	19030	19030	0
189	20230627	172300	624922810	19030	19030	19030	19030	0
190	20230627	172200	624922810	19030	19030	19030	19030	0
191	20230627	172100	624922810	19030	19030	19030	19030	0
192	20230627	172000	624922810	19030	19030	19030	19030	0
193	20230627	171900	624922810	19030	19030	19030	19030	0
194	20230627	171800	624922810	19030	19030	19030	19030	0
195	20230627	171700	624922810	19030	19030	19030	19030	0
196	20230627	171600	624922810	19030	19030	19030	19030	0
197	20230627	171500	624922810	19030	19030	19030	19030	0
198	20230627	171400	624922810	19030	19030	19030	19030	0
199	20230627	171300	624922810	19030	19030	19030	19030	0
200	20230627	171200	624922810	19030	19030	19030	19030	0
201	20230627	171100	624922810	19030	19030	19030	19030	0
202	20230627	171000	624922810	19030	19030	19030	19030	0
203	20230627	170900	624922810	19030	19030	19030	19030	0
204	20230627	170800	624922810	19030	19030	19030	19030	0
205	20230627	170700	624922810	19030	19030	19030	19030	0
206	20230627	170600	624922810	19030	19030	19030	19030	0
207	20230627	170500	624922810	19030	19030	19030	19030	0
208	20230627	170400	624922810	19030	19030	19030	19030	0
209	20230627	170300	624922810	19030	19030	19030	19030	0
210	20230627	170200	624922810	19030	19030	19030	19030	0
211	20230627	170100	624922810	19030	19030	19030	19030	0
212	20230627	170000	624922810	19030	19030	19030	19030	412
213	20230627	165900	624922810	19030	19030	19030	19030	0
214	20230627	165800	624922810	19030	19030	19030	19030	0
215	20230627	165700	624922810	19030	19030	19030	19030	0
216	20230627	165600	624922810	19030	19030	19030	19030	0
217	20230627	165500	624922810	19030	19030	19030	19030	0
218	20230627	165400	624922810	19030	19030	19030	19030	0
219	20230627	165300	624922810	19030	19030	19030	19030	0
220	20230627	165200	624922810	19030	19030	19030	19030	0
221	20230627	165100	624922810	19030	19030	19030	19030	0
222	20230627	165000	624922810	19030	19030	19030	19030	0
223	20230627	164900	624922810	19030	19030	19030	19030	0
224	20230627	164800	624922810	19030	19030	19030	19030	0
225	20230627	164700	624922810	19030	19030	19030	19030	0
226	20230627	164600	624922810	19030	19030	19030	19030	0
227	20230627	164500	624922810	19030	19030	19030	19030	0
228	20230627	164400	624922810	19030	19030	19030	19030	0
229	20230627	164300	624922810	19030	19030	19030	19030	0
230	20230627	164200	624922810	19030	19030	19030	19030	0
231	20230627	164100	624922810	19030	19030	19030	19030	0
232	20230627	164000	624922810	19030	19030	19030	19030	0
233	20230627	163900	624922810	19030	19030	19030	19030	0
234	20230627	163800	624922810	19030	19030	19030	19030	0
235	20230627	163700	624922810	19030	19030	19030	19030	0
236	20230627	163600	624922810	19030	19030	19030	19030	0
237	20230627	163500	624922810	19030	19030	19030	19030	0
238	20230627	163400	624922810	19030	19030	19030	19030	0
239	20230627	163300	624922810	19030	19030	19030	19030	0
240	20230627	163200	624922810	19030	19030	19030	19030	0
241	20230627	163100	624922810	19030	19030	19030	19030	0
242	20230627	163000	624922810	19030	19030	19030	19030	412
243	20230627	162900	624922810	19030	19030	19030	19030	0
244	20230627	162800	624922810	19030	19030	19030	19030	0
245	20230627	162700	624922810	19030	19030	19030	19030	0
246	20230627	162600	624922810	19030	19030	19030	19030	0
247	20230627	162500	624922810	19030	19030	19030	19030	0
248	20230627	162400	624922810	19030	19030	19030	19030	0
249	20230627	162300	624922810	19030	19030	19030	19030	0
250	20230627	162200	624922810	19030	19030	19030	19030	0
251	20230627	162100	624922810	19030	19030	19030	19030	0
252	20230627	162000	624922810	19030	19030	19030	19030	0
253	20230627	161900	624922810	19030	19030	19030	19030	0
254	20230627	161800	624922810	19030	19030	19030	19030	0
255	20230627	161700	624922810	19030	19030	19030	19030	0
256	20230627	161600	624922810	19030	19030	19030	19030	0
257	20230627	161500	624922810	19030	19030	19030	19030	0
258	20230627	161400	624922810	19030	19030	19030	19030	0
259	20230627	161300	624922810	19030	19030	19030	19030	0
260	20230627	161200	624922810	19030	19030	19030	19030	0
261	20230627	161100	624922810	19030	19030	19030	19030	0
262	20230627	161000	624922810	19030	19030	19030	19030	0
263	20230627	160900	624922810	19030	19030	19030	19030	0
264	20230627	160800	624922810	19030	19030	19030	19030	0
265	20230627	160700	624922810	19030	19030	19030	19030	0
266	20230627	160600	624922810	19030	19030	19030	19030	0
267	20230627	160500	624922810	19030	19030	19030	19030	0
268	20230627	160400	624922810	19030	19030	19030	19030	0
269	20230627	160300	624922810	19030	19030	19030	19030	0
270	20230627	160200	624922810	19030	19030	19030	19030	0
271	20230627	160100	624922810	19030	19030	19030	19030	0
272	20230627	160000	624922810	19030	19030	19030	19030	412
273	20230627	155900	624922810	19030	19030	19030	19030	0
274	20230627	155800	624922810	19030	19030	19030	19030	0
275	20230627	155700	624922810	19030	19030	19030	19030	0
276	20230627	155600	624922810	19030	19030	19030	19030	0
277	20230627	155500	624922810	19030	19030	19030	19030	0
278	20230627	155400	624922810	19030	19030	19030	19030	0
279	20230627	155300	624922810	19030	19030	19030	19030	0
280	20230627	155200	624922810	19030	19030	19030	19030	0
281	20230627	155100	624922810	19030	19030	19030	19030	0
282	20230627	155000	624922810	19030	19030	19030	19030	0
283	20230627	154900	624922810	19030	19030	19030	19030	0
284	20230627	154800	624922810	19030	19030	19030	19030	0
285	20230627	154700	624922810	19030	19030	19030	19030	0
286	20230627	154600	624922810	19030	19030	19030	19030	0
287	20230627	154500	624922810	19030	19030	19030	19030	0
288	20230627	154400	624922810	19030	19030	19030	19030	0
289	20230627	154300	624922810	19030	19030	19030	19030	0
290	20230627	154200	624922810	19030	19030	19030	19030	0
291	20230627	154100	624922810	19030	19030	19030	19030	0
292	20230627	154000	624922810	19030	19030	19030	19030	0
293	20230627	153900	624922810	19030	19030	19030	19030	0
294	20230627	153800	624922810	19030	19030	19030	19030	0
295	20230627	153700	624922810	19030	19030	19030	19030	0
296	20230627	153600	624922810	19030	19030	19030	19030	0
297	20230627	153500	624922810	19030	19030	19030	19030	0
298	20230627	153400	624922810	19030	19030	19030	19030	0
299	20230627	153300	624922810	19030	19030	19030	19030	0
300	20230627	153200	624922810	19030	19030	19030	19030	0
301	20230627	153100	624922810	19030	19030	19030	19030	0
302	20230627	153000	624922810	19030	19030	19030	19030	824
303	20230627	152900	617082450	19080	19080	19080	19080	0
304	20230627	152800	617082450	19080	19080	19080	19080	0
305	20230627	152700	617082450	19080	19080	19080	19080	0
306	20230627	152600	617082450	19080	19080	19080	19080	0
307	20230627	152500	617082450	19080	19080	19080	19080	0
308	20230627	152400	617082450	19080	19080	19080	19080	0
309	20230627	152300	617082450	19080	19080	19080	19080	0
310	20230627	152200	617082450	19080	19080	19080	19080	0
311	20230627	152100	617082450	19080	19080	19080	19080	0
312	20230627	152000	617082450	19080	19080	19080	19080	0
313	20230627	151900	617082450	19080	19080	19080	19080	2
314	20230627	151800	617044290	19020	19020	19020	19020	5
315	20230627	151700	616949190	19020	19030	19030	19020	320
316	20230627	151600	610862740	19080	19080	19080	19080	0
317	20230627	151500	610862740	19080	19080	19080	19080	1
318	20230627	151400	610843660	19020	19050	19050	19020	50
319	20230627	151300	609891570	19080	19080	19080	19080	0
320	20230627	151200	609891570	19080	19080	19080	19080	0
321	20230627	151100	609891570	19080	19080	19080	19080	1
322	20230627	151000	609872490	19050	19050	19050	19050	21
323	20230627	150900	609472440	19080	19080	19080	19080	1
324	20230627	150800	609453360	19080	19080	19080	19080	0
325	20230627	150700	609453360	19080	19080	19080	19080	0
326	20230627	150600	609453360	19080	19080	19080	19080	0
327	20230627	150500	609453360	19080	19080	19080	19080	0
328	20230627	150400	609453360	19080	19080	19080	19080	20
329	20230627	150300	609071760	19100	19080	19100	19080	10
330	20230627	150200	608880780	19100	19020	19100	19020	301
331	20230627	150100	603141740	19020	19020	19020	19020	11
332	20230627	150000	602932520	19020	19020	19020	19020	0
333	20230627	145900	602932520	19020	19020	19020	19020	20
334	20230627	145800	602552120	19020	19020	19020	19020	2
335	20230627	145700	602514080	19030	19030	19030	19030	1
336	20230627	145600	602495050	19020	19010	19020	19010	22
337	20230627	145500	602076710	19010	19010	19010	19010	100
338	20230627	145400	600175710	19010	19010	19010	19010	0
339	20230627	145300	600175710	19010	19010	19010	19010	4
340	20230627	145200	600099670	19010	19000	19010	19000	6
341	20230627	145100	599985630	19000	19010	19010	19000	20
342	20230627	145000	599605530	19010	19000	19010	19000	81
343	20230627	144900	598066290	19010	19010	19010	19010	32
344	20230627	144800	597457970	19010	19000	19010	19000	230
345	20230627	144700	593085870	19000	19000	19000	19000	40
346	20230627	144600	592325870	19000	19000	19000	19000	0
347	20230627	144500	592325870	19000	19000	19000	19000	0
348	20230627	144400	592325870	19000	19000	19000	19000	214
349	20230627	144300	588259870	19000	19000	19000	19000	83
350	20230627	144200	586682870	19000	19000	19000	19000	0
351	20230627	144100	586682870	19000	19000	19000	19000	0
352	20230627	144000	586682870	19000	19000	19000	19000	0
353	20230627	143900	586682870	19000	19000	19000	19000	14
354	20230627	143800	586416870	18990	18990	18990	18990	50
355	20230627	143700	585467370	18980	18980	18980	18980	0
356	20230627	143600	585467370	18980	18980	18980	18980	80
357	20230627	143500	583948970	18980	18980	18980	18980	60
358	20230627	143400	582810170	18980	18980	18980	18980	0
359	20230627	143300	582810170	18980	18980	18980	18980	15
360	20230627	143200	582525470	18980	18980	18980	18980	0
361	20230627	143100	582525470	18980	18980	18980	18980	0
362	20230627	143000	582525470	18980	18980	18980	18980	0
363	20230627	142900	582525470	18980	18980	18980	18980	23
364	20230627	142800	582088930	18970	18970	18970	18970	0
365	20230627	142700	582088930	18970	18970	18970	18970	0
366	20230627	142600	582088930	18970	18970	18970	18970	0
367	20230627	142500	582088930	18970	18970	18970	18970	0
368	20230627	142400	582088930	18970	18970	18970	18970	9
369	20230627	142300	581918200	18970	18970	18970	18970	16
370	20230627	142200	581614680	18970	18970	18970	18970	242
371	20230627	142100	577023940	18970	18970	18970	18970	14
372	20230627	142000	576758360	18970	18960	18970	18960	3
373	20230627	141900	576701470	18960	18960	18960	18960	2
374	20230627	141800	576663550	18960	18960	18960	18960	185
375	20230627	141700	573155950	18960	18960	18960	18960	88
376	20230627	141600	571487470	18970	18970	18970	18970	12
377	20230627	141500	571259830	18970	18970	18970	18970	0
378	20230627	141400	571259830	18970	18970	18970	18970	166
379	20230627	141300	568110810	18970	18970	18970	18970	300
380	20230627	141200	562419810	18980	18980	18980	18980	13
381	20230627	141100	562173070	18980	18980	18980	18980	5
382	20230627	141000	562078170	18980	18980	18980	18980	0
383	20230627	140900	562078170	18980	18980	18980	18980	1
384	20230627	140800	562059190	18980	18980	18980	18980	1
385	20230627	140700	562040210	18970	18970	18970	18970	0
386	20230627	140600	562040210	18970	18970	18970	18970	0
387	20230627	140500	562040210	18970	18970	18970	18970	1
388	20230627	140400	562021240	18970	18980	18980	18970	27
389	20230627	140300	561508790	18980	18980	18980	18980	2
390	20230627	140200	561470830	18980	18980	18980	18980	10
391	20230627	140100	561281030	18980	18980	18980	18980	0
392	20230627	140000	561281030	18980	18980	18980	18980	5
393	20230627	135900	561186130	18970	18970	18970	18970	0
394	20230627	135800	561186130	18970	18970	18970	18970	0
395	20230627	135700	561186130	18970	18970	18970	18970	0
396	20230627	135600	561186130	18970	18970	18970	18970	0
397	20230627	135500	561186130	18970	18970	18970	18970	1
398	20230627	135400	561167160	18980	18980	18980	18980	0
399	20230627	135300	561167160	18980	18980	18980	18980	5
400	20230627	135200	561072260	18980	18980	18980	18980	0
401	20230627	135100	561072260	18980	18980	18980	18980	0
402	20230627	135000	561072260	18980	18980	18980	18980	2
403	20230627	134900	561034300	18980	18980	18980	18980	1
404	20230627	134800	561015320	18980	18990	18990	18980	51
405	20230627	134700	560047280	19000	19000	19000	19000	0
406	20230627	134600	560047280	19000	19000	19000	19000	10
407	20230627	134500	559857280	18990	18990	18990	18990	38
408	20230627	134400	559135660	18990	18990	18990	18990	58
409	20230627	134300	558034240	18980	18980	18980	18980	0
410	20230627	134200	558034240	18980	18980	18980	18980	2
411	20230627	134100	557996280	18990	18990	18990	18990	30
412	20230627	134000	557426580	18990	18990	18990	18990	2
413	20230627	133900	557388600	18990	18990	18990	18990	0
414	20230627	133800	557388600	18990	18990	18990	18990	1
415	20230627	133700	557369610	18990	18990	18990	18990	1
416	20230627	133600	557350620	18990	18990	18990	18990	0
417	20230627	133500	557350620	18990	18990	18990	18990	8
418	20230627	133400	557198700	18990	18990	18990	18990	1
419	20230627	133300	557179710	18980	18980	18980	18980	0
420	20230627	133200	557179710	18980	18980	18980	18980	0
421	20230627	133100	557179710	18980	18980	18980	18980	450
422	20230627	133000	548638710	18980	18980	18980	18980	0
423	20230627	132900	548638710	18980	18980	18980	18980	17
424	20230627	132800	548316050	18980	18980	18980	18980	107
425	20230627	132700	546285190	18980	18980	18980	18980	14
426	20230627	132600	546019470	18990	18990	18990	18990	0
427	20230627	132500	546019470	18990	18990	18990	18990	1
428	20230627	132400	546000480	18980	18980	18980	18980	0
429	20230627	132300	546000480	18980	18980	18980	18980	84
430	20230627	132200	544406160	18980	18980	18980	18980	22
431	20230627	132100	543988600	18980	18980	18980	18980	0
432	20230627	132000	543988600	18980	18980	18980	18980	0
433	20230627	131900	543988600	18980	18980	18990	18980	6
434	20230627	131800	543874710	19000	19000	19000	19000	10
435	20230627	131700	543684710	19000	19000	19000	19000	85
436	20230627	131600	542069710	19000	19000	19000	19000	1
437	20230627	131500	542050710	18980	18980	18980	18980	0
438	20230627	131400	542050710	18980	18980	18980	18980	100
439	20230627	131300	540152710	18970	18970	18970	18970	155
440	20230627	131200	537212360	18970	18970	18970	18970	0
441	20230627	131100	537212360	18970	18970	18970	18970	40
442	20230627	131000	536453560	18960	18960	18960	18960	0
443	20230627	130900	536453560	18960	18960	18960	18960	0
444	20230627	130800	536453560	18960	18960	18960	18960	1
445	20230627	130700	536434600	18960	18960	18960	18960	0
446	20230627	130600	536434600	18960	18960	18960	18960	9
447	20230627	130500	536263960	18960	18960	18960	18960	0
448	20230627	130400	536263960	18960	18960	18960	18960	20
449	20230627	130300	535884760	18960	18960	18960	18960	10
450	20230627	130200	535695160	18960	18960	18960	18960	10
451	20230627	130100	535505560	18960	18960	18960	18960	0
452	20230627	130000	535505560	18960	18960	18960	18960	2
453	20230627	125900	535467640	18960	18960	18960	18960	202
454	20230627	125800	531637720	18970	18970	18970	18970	201
455	20230627	125700	527824750	18960	18960	18960	18960	0
456	20230627	125600	527824750	18960	18960	18960	18960	0
457	20230627	125500	527824750	18960	18970	18970	18960	6
458	20230627	125400	527710980	18970	18970	18970	18970	0
459	20230627	125300	527710980	18970	18970	18970	18970	0
460	20230627	125200	527710980	18970	18970	18970	18970	25
461	20230627	125100	527236730	18950	18950	18950	18950	0
462	20230627	125000	527236730	18950	18950	18950	18950	0
463	20230627	124900	527236730	18950	18950	18950	18950	0
464	20230627	124800	527236730	18950	18950	18950	18950	0
465	20230627	124700	527236730	18950	18950	18950	18950	0
466	20230627	124600	527236730	18950	18950	18950	18950	0
467	20230627	124500	527236730	18950	18960	18960	18950	157
468	20230627	124400	524260260	18950	18950	18950	18950	0
469	20230627	124300	524260260	18950	18960	18960	18950	51
470	20230627	124200	523293310	18960	18960	18960	18960	29
471	20230627	124100	522743470	18960	18960	18960	18960	5
472	20230627	124000	522648670	18960	18960	18960	18960	1
473	20230627	123900	522629710	18960	18960	18960	18960	0
474	20230627	123800	522629710	18960	18960	18960	18960	1
475	20230627	123700	522610750	18960	18960	18960	18960	0
476	20230627	123600	522610750	18960	18960	18960	18960	0
477	20230627	123500	522610750	18960	18960	18960	18960	2
478	20230627	123400	522572830	18960	18960	18960	18960	0
479	20230627	123300	522572830	18960	18960	18960	18960	0
480	20230627	123200	522572830	18960	18960	18960	18960	40
481	20230627	123100	521814430	18950	18950	18950	18950	174
482	20230627	123000	518517130	18950	18950	18950	18950	0
483	20230627	122900	518517130	18950	18950	18950	18950	45
484	20230627	122800	517664380	18950	18950	18950	18950	56
485	20230627	122700	516603180	18940	18940	18940	18940	0
486	20230627	122600	516603180	18940	18940	18940	18940	97
487	20230627	122500	514766000	18940	18940	18940	18940	77
488	20230627	122400	513307620	18950	18950	18950	18950	64
489	20230627	122300	512094820	18960	18960	18960	18960	10
490	20230627	122200	511905220	18970	18970	18970	18970	1
491	20230627	122100	511886250	18960	18960	18960	18960	0
492	20230627	122000	511886250	18960	18970	18970	18960	26
493	20230627	121900	511393190	18970	18970	18970	18970	27
494	20230627	121800	510881000	18980	18980	18980	18980	10
495	20230627	121700	510691200	18980	18980	18980	18980	100
496	20230627	121600	508793200	18970	18980	18980	18970	81
497	20230627	121500	507256620	18990	18990	18990	18990	100
498	20230627	121400	505357620	18990	18990	18990	18990	10
499	20230627	121300	505167720	19000	18960	19000	18950	101
500	20230627	121200	503253710	18950	18950	18950	18950	100
501	20230627	121100	501358710	18950	18950	18950	18950	0
502	20230627	121000	501358710	18950	18950	18950	18950	0
503	20230627	120900	501358710	18950	18990	18990	18950	1195
504	20230627	120800	478694720	19000	19000	19000	19000	0
505	20230627	120700	478694720	19000	19000	19000	19000	205
506	20230627	120600	474799720	19000	19000	19000	19000	0
507	20230627	120500	474799720	19000	19000	19000	19000	0
508	20230627	120400	474799720	19000	19000	19000	19000	0
509	20230627	120300	474799720	19000	19000	19000	19000	0
510	20230627	120200	474799720	19000	19000	19000	19000	54
511	20230627	120100	473773720	19000	19000	19000	19000	0
512	20230627	120000	473773720	19000	19000	19000	19000	30
513	20230627	115900	473203720	19000	19000	19000	19000	0
514	20230627	115800	473203720	19000	19000	19000	19000	0
515	20230627	115700	473203720	19000	19000	19000	19000	0
516	20230627	115600	473203720	19000	19000	19000	19000	0
517	20230627	115500	473203720	19000	19020	19020	19000	1970
518	20230627	115400	435767200	19020	19020	19020	19020	0
519	20230627	115300	435767200	19020	19020	19020	19020	0
520	20230627	115200	435767200	19020	19020	19020	19020	0
521	20230627	115100	435767200	19020	19020	19020	19020	0
522	20230627	115000	435767200	19020	19020	19020	19020	0
523	20230627	114900	435767200	19020	19020	19020	19020	61
524	20230627	114800	434606980	19020	19020	19020	19020	0
525	20230627	114700	434606980	19020	19020	19020	19020	0
526	20230627	114600	434606980	19020	19020	19020	19020	2
527	20230627	114500	434568940	19030	19030	19030	19030	0
528	20230627	114400	434568940	19030	19030	19030	19030	0
529	20230627	114300	434568940	19030	19030	19030	19030	1
530	20230627	114200	434549910	19020	19020	19020	19020	0
531	20230627	114100	434549910	19020	19020	19020	19020	0
532	20230627	114000	434549910	19020	19020	19020	19020	0
533	20230627	113900	434549910	19020	19020	19020	19020	0
534	20230627	113800	434549910	19020	19020	19020	19020	10
535	20230627	113700	434359710	19020	19030	19030	19020	84
536	20230627	113600	432761490	19030	19030	19030	19030	30
537	20230627	113500	432190590	19030	19030	19030	19030	0
538	20230627	113400	432190590	19030	19030	19030	19030	0
539	20230627	113300	432190590	19030	19040	19040	19030	60
540	20230627	113200	431048690	19040	19040	19040	19040	0
541	20230627	113100	431048690	19040	19040	19040	19040	23
542	20230627	113000	430610770	19040	19040	19040	19040	20
543	20230627	112900	430229970	19040	19040	19040	19040	1
544	20230627	112800	430210930	19040	19040	19040	19040	5
545	20230627	112700	430115730	19040	19040	19040	19040	40
546	20230627	112600	429354130	19040	19040	19040	19040	1
547	20230627	112500	429335090	19040	19040	19040	19040	0
548	20230627	112400	429335090	19040	19040	19040	19040	8
549	20230627	112300	429182770	19030	19030	19030	19030	33
550	20230627	112200	428554780	19030	19030	19030	19030	15
551	20230627	112100	428269330	19030	19030	19030	19030	19
552	20230627	112000	427907760	19030	19030	19030	19030	10
553	20230627	111900	427717460	19030	19030	19030	19030	8
554	20230627	111800	427565220	19030	19030	19030	19030	3
555	20230627	111700	427508130	19030	19030	19030	19030	2
556	20230627	111600	427470070	19010	19010	19010	19010	0
557	20230627	111500	427470070	19010	19040	19040	19010	156
558	20230627	111400	424502310	19010	19010	19010	19010	0
559	20230627	111300	424502310	19010	19010	19010	19010	0
560	20230627	111200	424502310	19010	19010	19010	19010	0
561	20230627	111100	424502310	19010	19010	19010	19010	0
562	20230627	111000	424502310	19010	19010	19010	19010	0
563	20230627	110900	424502310	19010	19040	19040	19010	90
564	20230627	110800	422789940	19070	19070	19070	19070	20
565	20230627	110700	422408540	19070	19070	19070	19070	176
566	20230627	110600	419052220	19070	19070	19070	19070	3
567	20230627	110500	418995010	19070	19070	19070	19070	0
568	20230627	110400	418995010	19070	19070	19070	19070	3
569	20230627	110300	418937800	19070	19070	19070	19070	12
570	20230627	110200	418708960	19070	19030	19070	19030	3
571	20230627	110100	418651830	19030	19030	19030	19030	21
572	20230627	110000	418252200	19030	19030	19030	19030	0
573	20230627	105900	418252200	19030	19010	19040	19010	910
574	20230627	105800	400940970	18990	18980	18990	18980	251
575	20230627	105700	396176820	18980	18980	18980	18980	0
576	20230627	105600	396176820	18980	18980	18980	18980	190
577	20230627	105500	392570620	18980	18980	18980	18980	1
578	20230627	105400	392551640	18980	18980	18980	18980	0
579	20230627	105300	392551640	18980	18980	18980	18980	100
580	20230627	105200	390653640	18980	18980	18980	18980	0
581	20230627	105100	390653640	18980	18980	18980	18980	0
582	20230627	105000	390653640	18980	18980	18980	18980	0
583	20230627	104900	390653640	18980	18980	18980	18980	0
584	20230627	104800	390653640	18980	18980	18980	18980	0
585	20230627	104700	390653640	18980	18980	18980	18980	0
586	20230627	104600	390653640	18980	18950	18980	18950	559
587	20230627	104500	380050100	18960	18960	18960	18960	0
588	20230627	104400	380050100	18960	18960	18960	18960	1
589	20230627	104300	380031140	18960	18960	18960	18960	0
590	20230627	104200	380031140	18960	18960	18960	18960	20
591	20230627	104100	379651940	18960	18960	18960	18960	5
592	20230627	104000	379557140	18960	18910	18960	18910	878
593	20230627	103900	362941580	18910	18910	18910	18910	162
594	20230627	103800	359878160	18910	18910	18910	18910	20
595	20230627	103700	359499960	18910	18910	18910	18910	413
596	20230627	103600	351690130	18900	18900	18900	18900	50
597	20230627	103500	350745130	18910	18900	18910	18900	927
598	20230627	103400	333224790	18900	18920	18920	18900	483
599	20230627	103300	324092960	18920	18910	18920	18910	165
600	20230627	103200	320972560	18910	18940	18940	18910	1405
601	20230627	103100	294392100	18950	18990	18990	18950	2993
602	20230627	103000	237613700	19000	19000	19000	19000	53
603	20230627	102900	236606700	19000	19020	19020	19000	42
604	20230627	102800	235808680	19020	19020	19020	19020	1
605	20230627	102700	235789660	18990	19000	19000	18990	32
606	20230627	102600	235181970	18990	18990	18990	18990	0
607	20230627	102500	235181970	18990	18990	18990	18990	9
608	20230627	102400	235011060	18990	18990	18990	18990	0
609	20230627	102300	235011060	18990	19040	19040	18990	1233
610	20230627	102200	211565930	19050	19040	19050	19040	520
611	20230627	102100	201660960	19040	19040	19040	19040	5
612	20230627	102000	201565760	19040	19040	19040	19040	8
613	20230627	101900	201413440	19040	18980	19040	18980	891
614	20230627	101800	184485470	18970	18980	18980	18970	44
615	20230627	101700	183650710	18970	19070	19070	18970	1624
616	20230627	101600	152782080	19080	19080	19080	19080	8
617	20230627	101500	152629440	19100	19100	19100	19100	21
618	20230627	101400	152228340	19110	19110	19110	19110	0
619	20230627	101300	152228340	19110	19110	19110	19110	100
620	20230627	101200	150317340	19110	19110	19110	19110	0
621	20230627	101100	150317340	19110	19110	19110	19110	463
622	20230627	101000	141469410	19190	19190	19190	19190	0
623	20230627	100900	141469410	19190	19190	19190	19190	1
624	20230627	100800	141450220	19190	19190	19190	19190	0
625	20230627	100700	141450220	19190	19070	19190	19070	240
626	20230627	100600	136873180	19070	19070	19070	19070	373
627	20230627	100500	129760070	19060	19060	19060	19060	1
628	20230627	100400	129741010	19060	19070	19070	19030	307
629	20230627	100300	123889680	19070	19060	19070	19060	10
630	20230627	100200	123699000	19070	19070	19070	19070	278
631	20230627	100100	118397540	19070	19060	19070	19060	35
632	20230627	100000	117730390	19010	19070	19070	19000	1396
633	20230627	095900	91182850	19050	19060	19060	19050	2
634	20230627	095800	91144740	19060	19080	19080	19060	84
635	20230627	095700	89543050	19090	19090	19090	19090	0
636	20230627	095600	89543050	19090	19030	19090	19000	1140
637	20230627	095500	67868450	19040	19150	19150	19040	1204
638	20230627	095400	44910140	19160	19180	19180	19160	51
639	20230627	095300	43932150	19190	19190	19190	19190	58
640	20230627	095200	42819130	19190	19210	19220	19190	201
641	20230627	095100	38959400	19200	19200	19200	19200	0
642	20230627	095000	38959400	19200	19200	19200	19200	1
643	20230627	094900	38940200	19210	19210	19210	19210	75
644	20230627	094800	37499450	19210	19210	19210	19210	12
645	20230627	094700	37268930	19200	19200	19200	19200	0
646	20230627	094600	37268930	19200	19200	19200	19200	22
647	20230627	094500	36846530	19210	19210	19210	19210	20
648	20230627	094400	36462330	19210	19210	19210	19210	1
649	20230627	094300	36443120	19210	19210	19210	19210	0
650	20230627	094200	36443120	19210	19210	19210	19210	0
651	20230627	094100	36443120	19210	19210	19210	19210	0
652	20230627	094000	36443120	19210	19210	19210	19210	32
653	20230627	093900	35828400	19230	19260	19260	19230	627
654	20230627	093800	23760010	19260	19260	19260	19260	10
655	20230627	093700	23567410	19280	19280	19280	19280	3
656	20230627	093600	23509570	19250	19280	19280	19250	27
657	20230627	093500	22989130	19280	19280	19280	19280	1
658	20230627	093400	22969850	19280	19280	19280	19280	1
659	20230627	093300	22950570	19280	19280	19280	19280	65
660	20230627	093200	21697370	19280	19240	19280	19240	33
661	20230627	093100	21061170	19200	19160	19200	19160	12
662	20230627	093000	20830970	19220	19220	19220	19150	568
663	20230627	092900	9927920	19270	19230	19270	19230	4
664	20230627	092800	9850960	19260	19250	19260	19240	7
665	20230627	092700	9716180	19250	19280	19280	19240	43
666	20230627	092600	8888710	19290	19240	19290	19240	15
667	20230627	092500	8599410	19240	19230	19240	19230	8
668	20230627	092400	8445550	19220	19210	19220	19210	3
669	20230627	092300	8387900	19210	19200	19210	19200	29
670	20230627	092200	7831090	19200	19200	19200	19200	0
671	20230627	092100	7831090	19200	19190	19200	19190	31
672	20230627	092000	7236190	19190	19180	19190	19180	7
673	20230627	091900	7101880	19170	19170	19170	19170	1
674	20230627	091800	7082710	19100	19100	19100	19100	0
675	20230627	091700	7082710	19100	19100	19100	19100	1
676	20230627	091600	7063610	19190	19190	19190	19190	0
677	20230627	091500	7063610	19190	19190	19190	19190	4
678	20230627	091400	6986850	19090	19090	19090	19090	0
679	20230627	091300	6986850	19090	19090	19090	19090	0
680	20230627	091200	6986850	19090	19090	19090	19090	0
681	20230627	091100	6986850	19090	19100	19100	19090	10
682	20230627	091000	6795940	19100	19100	19100	19100	34
683	20230627	090900	6146540	19100	19100	19100	19100	100
684	20230627	090800	4236540	19080	19080	19080	19080	0
685	20230627	090700	4236540	19080	19080	19080	19080	0
686	20230627	090600	4236540	19080	19080	19080	19080	0
687	20230627	090500	4236540	19080	19100	19100	19080	14
688	20230627	090400	3969220	19100	19080	19100	19080	3
689	20230627	090300	3911940	19080	19080	19080	19080	1
690	20230627	090200	3892860	19080	19080	19080	19080	20
691	20230627	090100	3511260	19080	19080	19080	19080	6
692	20230627	090000	3396780	19080	19080	19100	19080	178