KissMeData/045100/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191600	1357461110	16680	16680	16680	16680	627
3	20230627	191500	1357461110	16680	16680	16680	16680	0
4	20230627	191400	1357461110	16680	16680	16680	16680	0
5	20230627	191300	1357461110	16680	16680	16680	16680	0
6	20230627	191200	1357461110	16680	16680	16680	16680	0
7	20230627	191100	1357461110	16680	16680	16680	16680	0
8	20230627	191000	1357461110	16680	16680	16680	16680	0
9	20230627	190900	1357461110	16680	16680	16680	16680	0
10	20230627	190800	1357461110	16680	16680	16680	16680	0
11	20230627	190700	1357461110	16680	16680	16680	16680	0
12	20230627	190600	1357461110	16680	16680	16680	16680	0
13	20230627	190500	1357461110	16680	16680	16680	16680	0
14	20230627	190400	1357461110	16680	16680	16680	16680	0
15	20230627	190300	1357461110	16680	16680	16680	16680	0
16	20230627	190200	1357461110	16680	16680	16680	16680	0
17	20230627	190100	1357461110	16680	16680	16680	16680	0
18	20230627	190000	1357461110	16680	16680	16680	16680	0
19	20230627	185900	1357461110	16680	16680	16680	16680	0
20	20230627	185800	1357461110	16680	16680	16680	16680	0
21	20230627	185700	1357461110	16680	16680	16680	16680	0
22	20230627	185600	1357461110	16680	16680	16680	16680	0
23	20230627	185500	1357461110	16680	16680	16680	16680	0
24	20230627	185400	1357461110	16680	16680	16680	16680	0
25	20230627	185300	1357461110	16680	16680	16680	16680	0
26	20230627	185200	1357461110	16680	16680	16680	16680	0
27	20230627	185100	1357461110	16680	16680	16680	16680	0
28	20230627	185000	1357461110	16680	16680	16680	16680	0
29	20230627	184900	1357461110	16680	16680	16680	16680	0
30	20230627	184800	1357461110	16680	16680	16680	16680	0
31	20230627	184700	1357461110	16680	16680	16680	16680	0
32	20230627	184600	1357461110	16680	16680	16680	16680	627
33	20230627	184500	1357461110	16680	16680	16680	16680	0
34	20230627	184400	1357461110	16680	16680	16680	16680	0
35	20230627	184300	1357461110	16680	16680	16680	16680	0
36	20230627	184200	1357461110	16680	16680	16680	16680	0
37	20230627	184100	1357461110	16680	16680	16680	16680	0
38	20230627	184000	1357461110	16680	16680	16680	16680	0
39	20230627	183900	1357461110	16680	16680	16680	16680	0
40	20230627	183800	1357461110	16680	16680	16680	16680	0
41	20230627	183700	1357461110	16680	16680	16680	16680	0
42	20230627	183600	1357461110	16680	16680	16680	16680	0
43	20230627	183500	1357461110	16680	16680	16680	16680	0
44	20230627	183400	1357461110	16680	16680	16680	16680	0
45	20230627	183300	1357461110	16680	16680	16680	16680	0
46	20230627	183200	1357461110	16680	16680	16680	16680	0
47	20230627	183100	1357461110	16680	16680	16680	16680	0
48	20230627	183000	1357461110	16680	16680	16680	16680	0
49	20230627	182900	1357461110	16680	16680	16680	16680	0
50	20230627	182800	1357461110	16680	16680	16680	16680	0
51	20230627	182700	1357461110	16680	16680	16680	16680	0
52	20230627	182600	1357461110	16680	16680	16680	16680	0
53	20230627	182500	1357461110	16680	16680	16680	16680	0
54	20230627	182400	1357461110	16680	16680	16680	16680	0
55	20230627	182300	1357461110	16680	16680	16680	16680	0
56	20230627	182200	1357461110	16680	16680	16680	16680	0
57	20230627	182100	1357461110	16680	16680	16680	16680	0
58	20230627	182000	1357461110	16680	16680	16680	16680	0
59	20230627	181900	1357461110	16680	16680	16680	16680	0
60	20230627	181800	1357461110	16680	16680	16680	16680	0
61	20230627	181700	1357461110	16680	16680	16680	16680	0
62	20230627	181600	1357461110	16680	16680	16680	16680	627
63	20230627	181500	1357461110	16680	16680	16680	16680	0
64	20230627	181400	1357461110	16680	16680	16680	16680	0
65	20230627	181300	1357461110	16680	16680	16680	16680	0
66	20230627	181200	1357461110	16680	16680	16680	16680	0
67	20230627	181100	1357461110	16680	16680	16680	16680	0
68	20230627	181000	1357461110	16680	16680	16680	16680	0
69	20230627	180900	1357461110	16680	16680	16680	16680	0
70	20230627	180800	1357461110	16680	16680	16680	16680	0
71	20230627	180700	1357461110	16680	16680	16680	16680	0
72	20230627	180600	1357461110	16680	16680	16680	16680	0
73	20230627	180500	1357461110	16680	16680	16680	16680	0
74	20230627	180400	1357461110	16680	16680	16680	16680	0
75	20230627	180300	1357461110	16680	16680	16680	16680	0
76	20230627	180200	1357461110	16680	16680	16680	16680	0
77	20230627	180100	1357461110	16680	16680	16680	16680	0
78	20230627	180000	1357461110	16680	16680	16680	16680	0
79	20230627	175900	1357461110	16680	16680	16680	16680	0
80	20230627	175800	1357461110	16680	16680	16680	16680	0
81	20230627	175700	1357461110	16680	16680	16680	16680	0
82	20230627	175600	1357461110	16680	16680	16680	16680	0
83	20230627	175500	1357461110	16680	16680	16680	16680	0
84	20230627	175400	1357461110	16680	16680	16680	16680	0
85	20230627	175300	1357461110	16680	16680	16680	16680	0
86	20230627	175200	1357461110	16680	16680	16680	16680	0
87	20230627	175100	1357461110	16680	16680	16680	16680	0
88	20230627	175000	1357461110	16680	16680	16680	16680	0
89	20230627	174900	1357461110	16680	16680	16680	16680	0
90	20230627	174800	1357461110	16680	16680	16680	16680	0
91	20230627	174700	1357461110	16680	16680	16680	16680	0
92	20230627	174600	1357461110	16680	16680	16680	16680	627
93	20230627	174500	1357461110	16680	16680	16680	16680	0
94	20230627	174400	1357461110	16680	16680	16680	16680	0
95	20230627	174300	1357461110	16680	16680	16680	16680	0
96	20230627	174200	1357461110	16680	16680	16680	16680	0
97	20230627	174100	1357461110	16680	16680	16680	16680	0
98	20230627	174000	1357461110	16680	16680	16680	16680	0
99	20230627	173900	1357461110	16680	16680	16680	16680	0
100	20230627	173800	1357461110	16680	16680	16680	16680	0
101	20230627	173700	1357461110	16680	16680	16680	16680	0
102	20230627	173600	1357461110	16680	16680	16680	16680	0
103	20230627	173500	1357461110	16680	16680	16680	16680	0
104	20230627	173400	1357461110	16680	16680	16680	16680	0
105	20230627	173300	1357461110	16680	16680	16680	16680	0
106	20230627	173200	1357461110	16680	16680	16680	16680	0
107	20230627	173100	1357461110	16680	16680	16680	16680	0
108	20230627	173000	1357461110	16680	16680	16680	16680	0
109	20230627	172900	1357461110	16680	16680	16680	16680	0
110	20230627	172800	1357461110	16680	16680	16680	16680	0
111	20230627	172700	1357461110	16680	16680	16680	16680	0
112	20230627	172600	1357461110	16680	16680	16680	16680	0
113	20230627	172500	1357461110	16680	16680	16680	16680	0
114	20230627	172400	1357461110	16680	16680	16680	16680	0
115	20230627	172300	1357461110	16680	16680	16680	16680	0
116	20230627	172200	1357461110	16680	16680	16680	16680	0
117	20230627	172100	1357461110	16680	16680	16680	16680	0
118	20230627	172000	1357461110	16680	16680	16680	16680	0
119	20230627	171900	1357461110	16680	16680	16680	16680	0
120	20230627	171800	1357461110	16680	16680	16680	16680	0
121	20230627	171700	1357461110	16680	16680	16680	16680	0
122	20230627	171600	1357461110	16680	16680	16680	16680	627
123	20230627	171500	1357461110	16680	16680	16680	16680	0
124	20230627	171400	1357461110	16680	16680	16680	16680	0
125	20230627	171300	1357461110	16680	16680	16680	16680	0
126	20230627	171200	1357461110	16680	16680	16680	16680	0
127	20230627	171100	1357461110	16680	16680	16680	16680	0
128	20230627	171000	1357461110	16680	16680	16680	16680	0
129	20230627	170900	1357461110	16680	16680	16680	16680	0
130	20230627	170800	1357461110	16680	16680	16680	16680	0
131	20230627	170700	1357461110	16680	16680	16680	16680	0
132	20230627	170600	1357461110	16680	16680	16680	16680	0
133	20230627	170500	1357461110	16680	16680	16680	16680	0
134	20230627	170400	1357461110	16680	16680	16680	16680	0
135	20230627	170300	1357461110	16680	16680	16680	16680	0
136	20230627	170200	1357461110	16680	16680	16680	16680	0
137	20230627	170100	1357461110	16680	16680	16680	16680	0
138	20230627	170000	1357461110	16680	16680	16680	16680	0
139	20230627	165900	1357461110	16680	16680	16680	16680	0
140	20230627	165800	1357461110	16680	16680	16680	16680	0
141	20230627	165700	1357461110	16680	16680	16680	16680	0
142	20230627	165600	1357461110	16680	16680	16680	16680	0
143	20230627	165500	1357461110	16680	16680	16680	16680	0
144	20230627	165400	1357461110	16680	16680	16680	16680	0
145	20230627	165300	1357461110	16680	16680	16680	16680	0
146	20230627	165200	1357461110	16680	16680	16680	16680	0
147	20230627	165100	1357461110	16680	16680	16680	16680	0
148	20230627	165000	1357461110	16680	16680	16680	16680	0
149	20230627	164900	1357461110	16680	16680	16680	16680	0
150	20230627	164800	1357461110	16680	16680	16680	16680	0
151	20230627	164700	1357461110	16680	16680	16680	16680	0
152	20230627	164600	1357461110	16680	16680	16680	16680	627
153	20230627	164500	1357461110	16680	16680	16680	16680	0
154	20230627	164400	1357461110	16680	16680	16680	16680	0
155	20230627	164300	1357461110	16680	16680	16680	16680	0
156	20230627	164200	1357461110	16680	16680	16680	16680	0
157	20230627	164100	1357461110	16680	16680	16680	16680	0
158	20230627	164000	1357461110	16680	16680	16680	16680	0
159	20230627	163900	1357461110	16680	16680	16680	16680	0
160	20230627	163800	1357461110	16680	16680	16680	16680	0
161	20230627	163700	1357461110	16680	16680	16680	16680	0
162	20230627	163600	1357461110	16680	16680	16680	16680	0
163	20230627	163500	1357461110	16680	16680	16680	16680	0
164	20230627	163400	1357461110	16680	16680	16680	16680	0
165	20230627	163300	1357461110	16680	16680	16680	16680	0
166	20230627	163200	1357461110	16680	16680	16680	16680	0
167	20230627	163100	1357461110	16680	16680	16680	16680	0
168	20230627	163000	1357461110	16680	16680	16680	16680	0
169	20230627	162900	1357461110	16680	16680	16680	16680	0
170	20230627	162800	1357461110	16680	16680	16680	16680	0
171	20230627	162700	1357461110	16680	16680	16680	16680	0
172	20230627	162600	1357461110	16680	16680	16680	16680	0
173	20230627	162500	1357461110	16680	16680	16680	16680	0
174	20230627	162400	1357461110	16680	16680	16680	16680	0
175	20230627	162300	1357461110	16680	16680	16680	16680	0
176	20230627	162200	1357461110	16680	16680	16680	16680	0
177	20230627	162100	1357461110	16680	16680	16680	16680	0
178	20230627	162000	1357461110	16680	16680	16680	16680	0
179	20230627	161900	1357461110	16680	16680	16680	16680	0
180	20230627	161800	1357461110	16680	16680	16680	16680	0
181	20230627	161700	1357461110	16680	16680	16680	16680	0
182	20230627	161600	1357461110	16680	16680	16680	16680	627
183	20230627	161500	1357461110	16680	16680	16680	16680	0
184	20230627	161400	1357461110	16680	16680	16680	16680	0
185	20230627	161300	1357461110	16680	16680	16680	16680	0
186	20230627	161200	1357461110	16680	16680	16680	16680	0
187	20230627	161100	1357461110	16680	16680	16680	16680	0
188	20230627	161000	1357461110	16680	16680	16680	16680	0
189	20230627	160900	1357461110	16680	16680	16680	16680	0
190	20230627	160800	1357461110	16680	16680	16680	16680	0
191	20230627	160700	1357461110	16680	16680	16680	16680	0
192	20230627	160600	1357461110	16680	16680	16680	16680	0
193	20230627	160500	1357461110	16680	16680	16680	16680	0
194	20230627	160400	1357461110	16680	16680	16680	16680	0
195	20230627	160300	1357461110	16680	16680	16680	16680	0
196	20230627	160200	1357461110	16680	16680	16680	16680	0
197	20230627	160100	1357461110	16680	16680	16680	16680	0
198	20230627	160000	1357461110	16680	16680	16680	16680	0
199	20230627	155900	1357461110	16680	16680	16680	16680	0
200	20230627	155800	1357461110	16680	16680	16680	16680	0
201	20230627	155700	1357461110	16680	16680	16680	16680	0
202	20230627	155600	1357461110	16680	16680	16680	16680	0
203	20230627	155500	1357461110	16680	16680	16680	16680	0
204	20230627	155400	1357461110	16680	16680	16680	16680	0
205	20230627	155300	1357461110	16680	16680	16680	16680	0
206	20230627	155200	1357461110	16680	16680	16680	16680	0
207	20230627	155100	1357461110	16680	16680	16680	16680	0
208	20230627	155000	1357461110	16680	16680	16680	16680	0
209	20230627	154900	1357461110	16680	16680	16680	16680	0
210	20230627	154800	1357461110	16680	16680	16680	16680	0
211	20230627	154700	1357461110	16680	16680	16680	16680	0
212	20230627	154600	1357461110	16680	16680	16680	16680	627
213	20230627	154500	1357461110	16680	16680	16680	16680	0
214	20230627	154400	1357461110	16680	16680	16680	16680	0
215	20230627	154300	1357461110	16680	16680	16680	16680	0
216	20230627	154200	1357461110	16680	16680	16680	16680	0
217	20230627	154100	1357461110	16680	16680	16680	16680	0
218	20230627	154000	1357461110	16680	16680	16680	16680	0
219	20230627	153900	1357461110	16680	16680	16680	16680	0
220	20230627	153800	1357461110	16680	16680	16680	16680	0
221	20230627	153700	1357461110	16680	16680	16680	16680	0
222	20230627	153600	1357461110	16680	16680	16680	16680	0
223	20230627	153500	1357461110	16680	16680	16680	16680	0
224	20230627	153400	1357461110	16680	16680	16680	16680	0
225	20230627	153300	1357461110	16680	16680	16680	16680	0
226	20230627	153200	1357461110	16680	16680	16680	16680	0
227	20230627	153100	1357461110	16680	16680	16680	16680	0
228	20230627	153000	1357461110	16680	16680	16680	16680	627
229	20230627	152900	1347002750	16690	16690	16690	16690	0
230	20230627	152800	1347002750	16690	16690	16690	16690	0
231	20230627	152700	1347002750	16690	16690	16690	16690	0
232	20230627	152600	1347002750	16690	16690	16690	16690	0
233	20230627	152500	1347002750	16690	16690	16690	16690	0
234	20230627	152400	1347002750	16690	16690	16690	16690	0
235	20230627	152300	1347002750	16690	16690	16690	16690	0
236	20230627	152200	1347002750	16690	16690	16690	16690	0
237	20230627	152100	1347002750	16690	16690	16690	16690	0
238	20230627	152000	1347002750	16690	16690	16690	16690	0
239	20230627	151900	1347002750	16690	16690	16690	16680	360
240	20230627	151800	1340994850	16690	16680	16690	16680	380
241	20230627	151700	1334652750	16680	16690	16690	16680	317
242	20230627	151600	1329362200	16690	16680	16690	16680	62
243	20230627	151500	1328327640	16690	16680	16690	16680	455
244	20230627	151400	1320735240	16690	16680	16690	16680	161
245	20230627	151300	1318048290	16680	16670	16680	16670	16
246	20230627	151200	1317781420	16670	16680	16680	16670	9
247	20230627	151100	1317631310	16680	16670	16680	16670	4
248	20230627	151000	1317564600	16670	16670	16680	16670	12
249	20230627	150900	1317364460	16680	16680	16680	16680	254
250	20230627	150800	1313127740	16680	16670	16680	16670	27
251	20230627	150700	1312677390	16680	16680	16680	16680	150
252	20230627	150600	1310175390	16670	16670	16670	16670	0
253	20230627	150500	1310175390	16670	16680	16680	16670	224
254	20230627	150400	1306439140	16680	16680	16680	16680	601
255	20230627	150300	1296414460	16680	16680	16680	16670	144
256	20230627	150200	1294012550	16680	16670	16680	16660	126
257	20230627	150100	1291912140	16660	16660	16660	16660	7
258	20230627	150000	1291795520	16660	16660	16670	16660	39
259	20230627	145900	1291145470	16670	16660	16670	16660	154
260	20230627	145800	1288579810	16660	16660	16660	16660	19
261	20230627	145700	1288263270	16660	16660	16670	16660	7
262	20230627	145600	1288146640	16670	16670	16670	16670	472
263	20230627	145500	1280278400	16670	16680	16680	16670	112
264	20230627	145400	1278411050	16670	16670	16670	16670	36
265	20230627	145300	1277810930	16670	16670	16670	16670	38
266	20230627	145200	1277177470	16680	16680	16680	16680	10
267	20230627	145100	1277010670	16670	16670	16670	16670	14
268	20230627	145000	1276777290	16670	16670	16670	16670	1
269	20230627	144900	1276760620	16670	16680	16680	16670	100
270	20230627	144800	1275093610	16670	16670	16670	16670	2
271	20230627	144700	1275060270	16680	16680	16680	16670	306
272	20230627	144600	1269958690	16670	16670	16680	16670	112
273	20230627	144500	1268090650	16670	16670	16670	16670	1
274	20230627	144400	1268073980	16670	16670	16670	16670	1
275	20230627	144300	1268057310	16670	16680	16680	16670	469
276	20230627	144200	1260237910	16680	16680	16680	16680	0
277	20230627	144100	1260237910	16680	16680	16680	16680	50
278	20230627	144000	1259403910	16680	16670	16680	16670	78
279	20230627	143900	1258103600	16670	16670	16670	16670	1
280	20230627	143800	1258086930	16670	16670	16670	16670	2
281	20230627	143700	1258053590	16670	16670	16670	16670	4
282	20230627	143600	1257986910	16680	16680	16680	16680	4
283	20230627	143500	1257920190	16670	16670	16680	16670	107
284	20230627	143400	1256136490	16670	16670	16670	16670	1
285	20230627	143300	1256119820	16680	16680	16680	16680	99
286	20230627	143200	1254468500	16680	16680	16680	16680	267
287	20230627	143100	1250014940	16680	16680	16680	16680	463
288	20230627	143000	1242292100	16680	16690	16690	16680	3
289	20230627	142900	1242242040	16680	16680	16690	16680	88
290	20230627	142800	1240774120	16690	16690	16690	16680	850
291	20230627	142700	1226587630	16690	16690	16690	16690	351
292	20230627	142600	1220729440	16690	16680	16690	16680	254
293	20230627	142500	1216490810	16680	16680	16680	16680	1
294	20230627	142400	1216474130	16690	16690	16690	16690	15
295	20230627	142300	1216223780	16680	16680	16690	16680	90
296	20230627	142200	1214722570	16680	16690	16690	16680	137
297	20230627	142100	1212436090	16680	16690	16690	16680	40
298	20230627	142000	1211768790	16680	16690	16690	16680	291
299	20230627	141900	1206912010	16680	16680	16680	16680	8
300	20230627	141800	1206778570	16680	16680	16690	16680	144
301	20230627	141700	1204375680	16690	16690	16690	16690	0
302	20230627	141600	1204375680	16690	16690	16690	16690	93
303	20230627	141500	1202823510	16680	16690	16690	16680	18
304	20230627	141400	1202523100	16690	16680	16690	16680	214
305	20230627	141300	1198952870	16670	16670	16680	16670	62
306	20230627	141200	1197919320	16670	16670	16670	16670	400
307	20230627	141100	1191251320	16680	16680	16680	16680	157
308	20230627	141000	1188632560	16680	16680	16680	16670	380
309	20230627	140900	1182294170	16690	16680	16690	16680	91
310	20230627	140800	1180776280	16680	16670	16680	16670	49
311	20230627	140700	1179958970	16670	16680	16680	16670	118
312	20230627	140600	1177990740	16680	16680	16680	16680	376
313	20230627	140500	1171719060	16680	16680	16680	16680	40
314	20230627	140400	1171051860	16680	16680	16680	16680	2
315	20230627	140300	1171018500	16680	16670	16680	16670	809
316	20230627	140200	1157524390	16670	16670	16670	16670	0
317	20230627	140100	1157524390	16670	16670	16670	16670	1
318	20230627	140000	1157507720	16670	16670	16670	16670	5
319	20230627	135900	1157424370	16680	16670	16680	16670	11
320	20230627	135800	1157240990	16670	16670	16670	16670	17
321	20230627	135700	1156957600	16670	16670	16670	16670	2
322	20230627	135600	1156924260	16670	16670	16670	16670	32
323	20230627	135500	1156390820	16670	16680	16680	16670	2
324	20230627	135400	1156357470	16680	16680	16680	16680	0
325	20230627	135300	1156357470	16680	16680	16680	16680	207
326	20230627	135200	1152904710	16670	16690	16690	16670	11
327	20230627	135100	1152721140	16680	16680	16680	16680	55
328	20230627	135000	1151803740	16670	16670	16670	16670	45
329	20230627	134900	1151053590	16670	16670	16670	16670	48
330	20230627	134800	1150253430	16670	16680	16680	16670	1044
331	20230627	134700	1132839710	16680	16690	16690	16680	2
332	20230627	134600	1132806340	16680	16680	16680	16680	1
333	20230627	134500	1132789660	16680	16690	16690	16680	75
334	20230627	134400	1131537920	16680	16680	16680	16680	7
335	20230627	134300	1131421160	16690	16680	16690	16680	34
336	20230627	134200	1130853720	16680	16690	16690	16680	202
337	20230627	134100	1127483130	16690	16690	16690	16690	0
338	20230627	134000	1127483130	16690	16680	16690	16680	216
339	20230627	133900	1123878130	16690	16690	16690	16690	23
340	20230627	133800	1123494260	16680	16670	16680	16670	663
341	20230627	133700	1112435720	16670	16680	16680	16670	51
342	20230627	133600	1111585050	16670	16670	16670	16670	2
343	20230627	133500	1111551710	16680	16670	16680	16670	6
344	20230627	133400	1111451680	16670	16670	16670	16670	0
345	20230627	133300	1111451680	16670	16670	16670	16670	1
346	20230627	133200	1111435010	16670	16670	16670	16670	1
347	20230627	133100	1111418340	16670	16670	16670	16670	0
348	20230627	133000	1111418340	16670	16670	16670	16670	1
349	20230627	132900	1111401670	16670	16670	16670	16670	0
350	20230627	132800	1111401670	16670	16680	16680	16670	59
351	20230627	132700	1110418130	16670	16680	16680	16670	2
352	20230627	132600	1110384780	16670	16670	16670	16670	10
353	20230627	132500	1110218080	16680	16670	16680	16670	37
354	20230627	132400	1109600930	16680	16680	16680	16680	1
355	20230627	132300	1109584250	16680	16680	16680	16680	2
356	20230627	132200	1109550890	16670	16680	16680	16670	55
357	20230627	132100	1108634000	16680	16680	16680	16680	529
358	20230627	132000	1099810280	16690	16680	16690	16680	10
359	20230627	131900	1099643390	16690	16690	16690	16690	156
360	20230627	131800	1097039750	16690	16690	16690	16690	187
361	20230627	131700	1093918720	16690	16690	16690	16680	108
362	20230627	131600	1092116210	16690	16680	16690	16680	81
363	20230627	131500	1090765030	16680	16690	16690	16680	3
364	20230627	131400	1090714970	16690	16690	16690	16690	121
365	20230627	131300	1088695480	16690	16680	16690	16680	3
366	20230627	131200	1088645430	16680	16690	16690	16680	799
367	20230627	131100	1075310130	16680	16690	16690	16680	144
368	20230627	131000	1072908200	16680	16680	16680	16680	2
369	20230627	130900	1072874840	16680	16680	16680	16680	168
370	20230627	130800	1070072600	16680	16670	16680	16670	9
371	20230627	130700	1069922510	16670	16680	16680	16670	79
372	20230627	130600	1068605290	16670	16670	16670	16670	2
373	20230627	130500	1068571950	16670	16670	16670	16670	3
374	20230627	130400	1068521940	16670	16680	16680	16670	58
375	20230627	130300	1067555000	16670	16670	16670	16670	1
376	20230627	130200	1067538330	16670	16670	16670	16670	17
377	20230627	130100	1067254940	16670	16670	16670	16670	25
378	20230627	130000	1066838190	16670	16670	16670	16660	6
379	20230627	125900	1066738200	16660	16660	16670	16660	12
380	20230627	125800	1066538270	16660	16660	16660	16660	0
381	20230627	125700	1066538270	16660	16660	16660	16660	8
382	20230627	125600	1066404990	16660	16660	16660	16660	471
383	20230627	125500	1058558130	16660	16650	16660	16650	101
384	20230627	125400	1056875480	16660	16650	16660	16650	706
385	20230627	125300	1045120080	16650	16650	16650	16650	0
386	20230627	125200	1045120080	16650	16650	16650	16650	2
387	20230627	125100	1045086780	16660	16660	16660	16660	232
388	20230627	125000	1041221660	16660	16650	16660	16650	113
389	20230627	124900	1039339210	16650	16650	16650	16650	0
390	20230627	124800	1039339210	16650	16650	16650	16650	30
391	20230627	124700	1038839710	16650	16660	16660	16650	2
392	20230627	124600	1038806400	16650	16660	16660	16650	9
393	20230627	124500	1038656500	16660	16650	16660	16650	51
394	20230627	124400	1037807340	16650	16650	16650	16650	1208
395	20230627	124300	1017694140	16650	16650	16650	16650	10
396	20230627	124200	1017527640	16650	16650	16650	16650	36
397	20230627	124100	1016928240	16650	16660	16660	16650	160
398	20230627	124000	1014264020	16650	16650	16650	16650	954
399	20230627	123900	998379920	16650	16650	16660	16650	187
400	20230627	123800	995265990	16650	16650	16650	16650	38
401	20230627	123700	994633290	16650	16660	16660	16650	124
402	20230627	123600	992568490	16660	16660	16660	16660	28
403	20230627	123500	992102010	16650	16640	16650	16640	95
404	20230627	123400	990520490	16640	16640	16640	16640	100
405	20230627	123300	988856490	16640	16640	16640	16640	1
406	20230627	123200	988839850	16640	16650	16650	16640	2
407	20230627	123100	988806560	16640	16650	16650	16640	18
408	20230627	123000	988506890	16640	16640	16640	16640	101
409	20230627	122900	986826250	16650	16640	16650	16640	34
410	20230627	122800	986260460	16640	16640	16640	16640	0
411	20230627	122700	986260460	16640	16640	16640	16640	71
412	20230627	122600	985079020	16640	16640	16640	16640	49
413	20230627	122500	984263660	16640	16640	16640	16640	1
414	20230627	122400	984247020	16640	16640	16640	16640	18
415	20230627	122300	983947500	16640	16650	16650	16640	319
416	20230627	122200	978636290	16640	16640	16640	16640	1
417	20230627	122100	978619650	16640	16630	16640	16630	308
418	20230627	122000	973496950	16630	16630	16630	16630	0
419	20230627	121900	973496950	16630	16640	16640	16630	2
420	20230627	121800	973463680	16630	16630	16630	16630	242
421	20230627	121700	969439220	16620	16620	16620	16620	1
422	20230627	121600	969422600	16640	16650	16650	16640	21
423	20230627	121500	969073080	16640	16620	16640	16620	254
424	20230627	121400	964846560	16620	16620	16620	16620	5
425	20230627	121300	964763460	16640	16640	16640	16640	193
426	20230627	121200	961551940	16640	16640	16640	16640	121
427	20230627	121100	959538500	16650	16650	16650	16650	1
428	20230627	121000	959521850	16650	16650	16650	16650	117
429	20230627	120900	957573800	16650	16620	16650	16620	71
430	20230627	120800	956393720	16650	16650	16650	16650	1
431	20230627	120700	956377070	16640	16620	16650	16620	230
432	20230627	120600	952551880	16620	16620	16620	16620	182
433	20230627	120500	949527040	16620	16630	16630	16620	2
434	20230627	120400	949493790	16620	16620	16620	16620	80
435	20230627	120300	948164190	16620	16620	16620	16620	350
436	20230627	120200	942347190	16620	16620	16620	16620	1
437	20230627	120100	942330570	16620	16640	16640	16620	2
438	20230627	120000	942297310	16630	16630	16630	16630	235
439	20230627	115900	938389260	16630	16580	16630	16580	16
440	20230627	115800	938123840	16620	16620	16620	16620	1
441	20230627	115700	938107220	16580	16580	16580	16580	51
442	20230627	115600	937261640	16570	16570	16570	16570	0
443	20230627	115500	937261640	16570	16570	16570	16570	0
444	20230627	115400	937261640	16570	16580	16660	16570	4
445	20230627	115300	937195190	16580	16580	16580	16580	208
446	20230627	115200	933746550	16580	16570	16580	16570	2
447	20230627	115100	933713400	16580	16610	16610	16580	942
448	20230627	115000	918077780	16610	16610	16610	16610	26
449	20230627	114900	917645920	16610	16650	16650	16610	356
450	20230627	114800	911718560	16610	16610	16610	16610	1
451	20230627	114700	911701950	16600	16600	16600	16600	1
452	20230627	114600	911685350	16610	16610	16610	16610	50
453	20230627	114500	910854850	16600	16600	16600	16600	20
454	20230627	114400	910522850	16600	16600	16600	16600	5
455	20230627	114300	910439850	16660	16650	16660	16650	69
456	20230627	114200	909290810	16660	16600	16660	16600	30
457	20230627	114100	908792020	16600	16600	16600	16600	4
458	20230627	114000	908725620	16600	16600	16600	16600	100
459	20230627	113900	907065620	16600	16600	16600	16600	4
460	20230627	113800	906999220	16600	16610	16610	16600	290
461	20230627	113700	902184040	16600	16600	16600	16600	1
462	20230627	113600	902167440	16600	16600	16600	16600	0
463	20230627	113500	902167440	16600	16640	16640	16600	971
464	20230627	113400	886039360	16660	16650	16660	16640	129
465	20230627	113300	883891510	16660	16670	16670	16660	187
466	20230627	113200	880776080	16660	16660	16660	16660	1
467	20230627	113100	880759420	16670	16670	16670	16670	2
468	20230627	113000	880726080	16670	16670	16670	16670	0
469	20230627	112900	880726080	16670	16670	16670	16670	418
470	20230627	112800	873758020	16670	16670	16670	16670	107
471	20230627	112700	871974330	16670	16680	16680	16670	8
472	20230627	112600	871840920	16680	16680	16680	16670	186
473	20230627	112500	868739890	16670	16670	16670	16670	0
474	20230627	112400	868739890	16670	16700	16700	16670	116
475	20230627	112300	866803050	16700	16700	16700	16700	576
476	20230627	112200	857183850	16700	16670	16700	16670	95
477	20230627	112100	855600170	16670	16670	16670	16670	2
478	20230627	112000	855566830	16670	16690	16690	16670	6
479	20230627	111900	855466790	16690	16690	16690	16690	125
480	20230627	111800	853380540	16690	16690	16690	16690	0
481	20230627	111700	853380540	16690	16690	16690	16690	360
482	20230627	111600	847372140	16690	16690	16690	16690	40
483	20230627	111500	846704540	16690	16690	16690	16690	345
484	20230627	111400	840946490	16690	16700	16700	16690	102
485	20230627	111300	839244100	16690	16700	16700	16690	33
486	20230627	111200	838693020	16700	16700	16700	16700	0
487	20230627	111100	838693020	16700	16700	16700	16700	11
488	20230627	111000	838509320	16700	16690	16700	16690	3
489	20230627	110900	838459240	16700	16700	16700	16690	307
490	20230627	110800	833335340	16700	16720	16720	16700	190
491	20230627	110700	830161040	16720	16720	16720	16720	270
492	20230627	110600	825646640	16720	16720	16720	16720	215
493	20230627	110500	822051840	16730	16710	16730	16710	298
494	20230627	110400	817069300	16720	16720	16720	16720	290
495	20230627	110300	812220500	16720	16720	16730	16720	309
496	20230627	110200	807054010	16730	16740	16740	16730	815
497	20230627	110100	793417300	16730	16730	16740	16730	1883
498	20230627	110000	761914700	16730	16690	16730	16690	2170
499	20230627	105900	725629030	16720	16720	16720	16690	68
500	20230627	105800	724494020	16720	16690	16720	16690	380
501	20230627	105700	718147170	16720	16720	16720	16720	1
502	20230627	105600	718130450	16720	16700	16720	16680	585
503	20230627	105500	708364470	16680	16680	16700	16680	127
504	20230627	105400	706244110	16680	16710	16720	16680	972
505	20230627	105300	690011190	16700	16700	16700	16700	92
506	20230627	105200	688474790	16700	16700	16700	16700	117
507	20230627	105100	686520890	16670	16670	16670	16670	0
508	20230627	105000	686520890	16670	16670	16670	16670	1
509	20230627	104900	686504220	16670	16670	16670	16670	132
510	20230627	104800	684303780	16670	16670	16670	16670	105
511	20230627	104700	682553430	16670	16700	16700	16670	435
512	20230627	104600	675295430	16680	16620	16680	16620	640
513	20230627	104500	664643130	16620	16610	16620	16610	123
514	20230627	104400	662600090	16610	16610	16610	16600	383
515	20230627	104300	656241460	16610	16610	16610	16610	1
516	20230627	104200	656224850	16610	16600	16610	16600	214
517	20230627	104100	652670360	16600	16610	16610	16600	62
518	20230627	104000	651641150	16610	16600	16610	16600	74
519	20230627	103900	650412610	16610	16610	16610	16610	39
520	20230627	103800	649764820	16600	16610	16610	16600	62
521	20230627	103700	648735310	16620	16620	16620	16610	1359
522	20230627	103600	626159930	16620	16620	16620	16620	199
523	20230627	103500	622852550	16630	16620	16630	16620	181
524	20230627	103400	619844320	16630	16660	16660	16630	190
525	20230627	103300	616683600	16660	16650	16660	16650	349
526	20230627	103200	610872620	16680	16680	16680	16680	0
527	20230627	103100	610872620	16680	16700	16700	16680	310
528	20230627	103000	605701800	16700	16700	16700	16700	30
529	20230627	102900	605200800	16690	16690	16690	16690	26
530	20230627	102800	604766860	16690	16700	16700	16690	327
531	20230627	102700	599308570	16700	16690	16700	16690	50
532	20230627	102600	598473680	16700	16680	16700	16680	23
533	20230627	102500	598090020	16700	16690	16700	16680	176
534	20230627	102400	595154140	16690	16690	16700	16690	470
535	20230627	102300	587308660	16690	16700	16700	16690	344
536	20230627	102200	581567100	16700	16700	16700	16700	139
537	20230627	102100	579245800	16700	16690	16700	16690	6
538	20230627	102000	579145650	16700	16690	16710	16690	3013
539	20230627	101900	528827580	16700	16690	16700	16690	2245
540	20230627	101800	491338880	16690	16680	16700	16680	963
541	20230627	101700	475267040	16680	16660	16680	16660	576
542	20230627	101600	465664770	16660	16640	16660	16640	175
543	20230627	101500	462750630	16670	16670	16670	16640	741
544	20230627	101400	450411540	16670	16650	16670	16650	3
545	20230627	101300	450361550	16650	16650	16650	16650	3
546	20230627	101200	450311600	16650	16680	16680	16650	13
547	20230627	101100	450094790	16680	16680	16680	16680	27
548	20230627	101000	449644430	16680	16680	16680	16680	1
549	20230627	100900	449627750	16680	16680	16680	16680	1
550	20230627	100800	449611070	16640	16640	16640	16640	10
551	20230627	100700	449444670	16680	16630	16680	16630	5
552	20230627	100600	449361470	16630	16670	16670	16630	322
553	20230627	100500	444006410	16680	16680	16680	16680	31
554	20230627	100400	443489330	16680	16640	16690	16630	617
555	20230627	100300	433221490	16690	16690	16690	16690	0
556	20230627	100200	433221490	16690	16640	16690	16640	6
557	20230627	100100	433121500	16690	16670	16690	16670	344
558	20230627	100000	427381530	16670	16670	16670	16630	157
559	20230627	095900	424768430	16640	16670	16670	16640	411
560	20230627	095800	417928820	16670	16680	16680	16640	105
561	20230627	095700	416180830	16660	16660	16660	16640	230
562	20230627	095600	412350130	16700	16700	16720	16700	761
563	20230627	095500	399640560	16700	16650	16750	16630	2798
564	20230627	095400	352927310	16650	16470	16670	16470	7512
565	20230627	095300	228779190	16470	16470	16470	16470	0
566	20230627	095200	228779190	16470	16470	16470	16470	119
567	20230627	095100	226819260	16470	16470	16480	16470	344
568	20230627	095000	221153570	16470	16480	16480	16470	147
569	20230627	094900	218731040	16480	16480	16480	16470	81
570	20230627	094800	217396940	16480	16470	16480	16470	211
571	20230627	094700	213921700	16470	16460	16470	16460	199
572	20230627	094600	210646140	16470	16460	16470	16460	110
573	20230627	094500	208835530	16460	16430	16460	16430	13
574	20230627	094400	208621760	16460	16450	16460	16430	174
575	20230627	094300	205759050	16460	16460	16460	16460	177
576	20230627	094200	202845630	16460	16460	16460	16460	258
577	20230627	094100	198598950	16430	16430	16430	16430	13
578	20230627	094000	198385360	16460	16460	16460	16460	127
579	20230627	093900	196294940	16460	16460	16460	16450	231
580	20230627	093800	192492900	16460	16450	16460	16430	7
581	20230627	093700	192377750	16450	16440	16450	16430	122
582	20230627	093600	190371820	16440	16440	16440	16440	22
583	20230627	093500	190010140	16440	16440	16440	16440	44
584	20230627	093400	189286780	16450	16440	16450	16440	152
585	20230627	093300	186786560	16440	16410	16440	16400	476
586	20230627	093200	178970020	16410	16410	16410	16410	75
587	20230627	093100	177739270	16410	16400	16410	16400	628
588	20230627	093000	167439470	16410	16420	16420	16400	107
589	20230627	092900	165682670	16420	16420	16420	16400	237
590	20230627	092800	161792430	16420	16430	16430	16420	125
591	20230627	092700	159739280	16430	16400	16450	16390	328
592	20230627	092600	154351850	16450	16330	16480	16330	3256
593	20230627	092500	101026710	16340	16300	16340	16300	716
594	20230627	092400	89345810	16300	16300	16300	16300	3
595	20230627	092300	89296910	16300	16300	16300	16300	1
596	20230627	092200	89280610	16310	16310	16310	16300	139
597	20230627	092100	87014290	16310	16310	16310	16310	0
598	20230627	092000	87014290	16310	16300	16310	16300	2
599	20230627	091900	86981680	16320	16320	16320	16250	87
600	20230627	091800	85567790	16250	16320	16320	16250	22
601	20230627	091700	85210220	16260	16260	16260	16260	587
602	20230627	091600	75665600	16260	16270	16270	16260	341
603	20230627	091500	70120930	16320	16320	16320	16320	1
604	20230627	091400	70104610	16270	16270	16270	16270	0
605	20230627	091300	70104610	16270	16270	16270	16270	0
606	20230627	091200	70104610	16270	16280	16290	16270	370
607	20230627	091100	64081630	16280	16290	16290	16280	602
608	20230627	091000	54278050	16340	16340	16340	16340	80
609	20230627	090900	52970850	16290	16290	16290	16290	40
610	20230627	090800	52319250	16340	16280	16340	16280	79
611	20230627	090700	51032890	16360	16360	16360	16360	23
612	20230627	090600	50656610	16370	16370	16370	16370	0
613	20230627	090500	50656610	16370	16250	16370	16210	754
614	20230627	090400	38416490	16250	16250	16250	16250	104
615	20230627	090300	36726490	16270	16380	16380	16270	521
616	20230627	090200	28244100	16380	16380	16380	16380	0
617	20230627	090100	28244100	16380	16300	16380	16300	1532
618	20230627	090000	3263310	16320	16330	16330	16310	200