KissMeData/095720/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	194600	383048430	2715	2715	2715	2715	4529
3	20230627	194500	383048430	2715	2715	2715	2715	0
4	20230627	194400	383048430	2715	2715	2715	2715	0
5	20230627	194300	383048430	2715	2715	2715	2715	0
6	20230627	194200	383048430	2715	2715	2715	2715	0
7	20230627	194100	383048430	2715	2715	2715	2715	0
8	20230627	194000	383048430	2715	2715	2715	2715	0
9	20230627	193900	383048430	2715	2715	2715	2715	0
10	20230627	193800	383048430	2715	2715	2715	2715	0
11	20230627	193700	383048430	2715	2715	2715	2715	0
12	20230627	193600	383048430	2715	2715	2715	2715	0
13	20230627	193500	383048430	2715	2715	2715	2715	0
14	20230627	193400	383048430	2715	2715	2715	2715	0
15	20230627	193300	383048430	2715	2715	2715	2715	0
16	20230627	193200	383048430	2715	2715	2715	2715	0
17	20230627	193100	383048430	2715	2715	2715	2715	0
18	20230627	193000	383048430	2715	2715	2715	2715	0
19	20230627	192900	383048430	2715	2715	2715	2715	0
20	20230627	192800	383048430	2715	2715	2715	2715	0
21	20230627	192700	383048430	2715	2715	2715	2715	0
22	20230627	192600	383048430	2715	2715	2715	2715	0
23	20230627	192500	383048430	2715	2715	2715	2715	0
24	20230627	192400	383048430	2715	2715	2715	2715	0
25	20230627	192300	383048430	2715	2715	2715	2715	0
26	20230627	192200	383048430	2715	2715	2715	2715	0
27	20230627	192100	383048430	2715	2715	2715	2715	0
28	20230627	192000	383048430	2715	2715	2715	2715	0
29	20230627	191900	383048430	2715	2715	2715	2715	0
30	20230627	191800	383048430	2715	2715	2715	2715	0
31	20230627	191700	383048430	2715	2715	2715	2715	0
32	20230627	191600	383048430	2715	2715	2715	2715	4529
33	20230627	191500	383048430	2715	2715	2715	2715	0
34	20230627	191400	383048430	2715	2715	2715	2715	0
35	20230627	191300	383048430	2715	2715	2715	2715	0
36	20230627	191200	383048430	2715	2715	2715	2715	0
37	20230627	191100	383048430	2715	2715	2715	2715	0
38	20230627	191000	383048430	2715	2715	2715	2715	0
39	20230627	190900	383048430	2715	2715	2715	2715	0
40	20230627	190800	383048430	2715	2715	2715	2715	0
41	20230627	190700	383048430	2715	2715	2715	2715	0
42	20230627	190600	383048430	2715	2715	2715	2715	0
43	20230627	190500	383048430	2715	2715	2715	2715	0
44	20230627	190400	383048430	2715	2715	2715	2715	0
45	20230627	190300	383048430	2715	2715	2715	2715	0
46	20230627	190200	383048430	2715	2715	2715	2715	0
47	20230627	190100	383048430	2715	2715	2715	2715	0
48	20230627	190000	383048430	2715	2715	2715	2715	0
49	20230627	185900	383048430	2715	2715	2715	2715	0
50	20230627	185800	383048430	2715	2715	2715	2715	0
51	20230627	185700	383048430	2715	2715	2715	2715	0
52	20230627	185600	383048430	2715	2715	2715	2715	0
53	20230627	185500	383048430	2715	2715	2715	2715	0
54	20230627	185400	383048430	2715	2715	2715	2715	0
55	20230627	185300	383048430	2715	2715	2715	2715	0
56	20230627	185200	383048430	2715	2715	2715	2715	0
57	20230627	185100	383048430	2715	2715	2715	2715	0
58	20230627	185000	383048430	2715	2715	2715	2715	0
59	20230627	184900	383048430	2715	2715	2715	2715	0
60	20230627	184800	383048430	2715	2715	2715	2715	0
61	20230627	184700	383048430	2715	2715	2715	2715	0
62	20230627	184600	383048430	2715	2715	2715	2715	4529
63	20230627	184500	383048430	2715	2715	2715	2715	0
64	20230627	184400	383048430	2715	2715	2715	2715	0
65	20230627	184300	383048430	2715	2715	2715	2715	0
66	20230627	184200	383048430	2715	2715	2715	2715	0
67	20230627	184100	383048430	2715	2715	2715	2715	0
68	20230627	184000	383048430	2715	2715	2715	2715	0
69	20230627	183900	383048430	2715	2715	2715	2715	0
70	20230627	183800	383048430	2715	2715	2715	2715	0
71	20230627	183700	383048430	2715	2715	2715	2715	0
72	20230627	183600	383048430	2715	2715	2715	2715	0
73	20230627	183500	383048430	2715	2715	2715	2715	0
74	20230627	183400	383048430	2715	2715	2715	2715	0
75	20230627	183300	383048430	2715	2715	2715	2715	0
76	20230627	183200	383048430	2715	2715	2715	2715	0
77	20230627	183100	383048430	2715	2715	2715	2715	0
78	20230627	183000	383048430	2715	2715	2715	2715	0
79	20230627	182900	383048430	2715	2715	2715	2715	0
80	20230627	182800	383048430	2715	2715	2715	2715	0
81	20230627	182700	383048430	2715	2715	2715	2715	0
82	20230627	182600	383048430	2715	2715	2715	2715	0
83	20230627	182500	383048430	2715	2715	2715	2715	0
84	20230627	182400	383048430	2715	2715	2715	2715	0
85	20230627	182300	383048430	2715	2715	2715	2715	0
86	20230627	182200	383048430	2715	2715	2715	2715	0
87	20230627	182100	383048430	2715	2715	2715	2715	0
88	20230627	182000	383048430	2715	2715	2715	2715	0
89	20230627	181900	383048430	2715	2715	2715	2715	0
90	20230627	181800	383048430	2715	2715	2715	2715	0
91	20230627	181700	383048430	2715	2715	2715	2715	0
92	20230627	181600	383048430	2715	2715	2715	2715	4529
93	20230627	181500	383048430	2715	2715	2715	2715	0
94	20230627	181400	383048430	2715	2715	2715	2715	0
95	20230627	181300	383048430	2715	2715	2715	2715	0
96	20230627	181200	383048430	2715	2715	2715	2715	0
97	20230627	181100	383048430	2715	2715	2715	2715	0
98	20230627	181000	383048430	2715	2715	2715	2715	0
99	20230627	180900	383048430	2715	2715	2715	2715	0
100	20230627	180800	383048430	2715	2715	2715	2715	0
101	20230627	180700	383048430	2715	2715	2715	2715	0
102	20230627	180600	383048430	2715	2715	2715	2715	0
103	20230627	180500	383048430	2715	2715	2715	2715	0
104	20230627	180400	383048430	2715	2715	2715	2715	0
105	20230627	180300	383048430	2715	2715	2715	2715	0
106	20230627	180200	383048430	2715	2715	2715	2715	0
107	20230627	180100	383048430	2715	2715	2715	2715	0
108	20230627	180000	383048430	2715	2715	2715	2715	0
109	20230627	175900	383048430	2715	2715	2715	2715	0
110	20230627	175800	383048430	2715	2715	2715	2715	0
111	20230627	175700	383048430	2715	2715	2715	2715	0
112	20230627	175600	383048430	2715	2715	2715	2715	0
113	20230627	175500	383048430	2715	2715	2715	2715	0
114	20230627	175400	383048430	2715	2715	2715	2715	0
115	20230627	175300	383048430	2715	2715	2715	2715	0
116	20230627	175200	383048430	2715	2715	2715	2715	0
117	20230627	175100	383048430	2715	2715	2715	2715	0
118	20230627	175000	383048430	2715	2715	2715	2715	0
119	20230627	174900	383048430	2715	2715	2715	2715	0
120	20230627	174800	383048430	2715	2715	2715	2715	0
121	20230627	174700	383048430	2715	2715	2715	2715	0
122	20230627	174600	383048430	2715	2715	2715	2715	4529
123	20230627	174500	383048430	2715	2715	2715	2715	0
124	20230627	174400	383048430	2715	2715	2715	2715	0
125	20230627	174300	383048430	2715	2715	2715	2715	0
126	20230627	174200	383048430	2715	2715	2715	2715	0
127	20230627	174100	383048430	2715	2715	2715	2715	0
128	20230627	174000	383048430	2715	2715	2715	2715	0
129	20230627	173900	383048430	2715	2715	2715	2715	0
130	20230627	173800	383048430	2715	2715	2715	2715	0
131	20230627	173700	383048430	2715	2715	2715	2715	0
132	20230627	173600	383048430	2715	2715	2715	2715	0
133	20230627	173500	383048430	2715	2715	2715	2715	0
134	20230627	173400	383048430	2715	2715	2715	2715	0
135	20230627	173300	383048430	2715	2715	2715	2715	0
136	20230627	173200	383048430	2715	2715	2715	2715	0
137	20230627	173100	383048430	2715	2715	2715	2715	0
138	20230627	173000	383048430	2715	2715	2715	2715	0
139	20230627	172900	383048430	2715	2715	2715	2715	0
140	20230627	172800	383048430	2715	2715	2715	2715	0
141	20230627	172700	383048430	2715	2715	2715	2715	0
142	20230627	172600	383048430	2715	2715	2715	2715	0
143	20230627	172500	383048430	2715	2715	2715	2715	0
144	20230627	172400	383048430	2715	2715	2715	2715	0
145	20230627	172300	383048430	2715	2715	2715	2715	0
146	20230627	172200	383048430	2715	2715	2715	2715	0
147	20230627	172100	383048430	2715	2715	2715	2715	0
148	20230627	172000	383048430	2715	2715	2715	2715	0
149	20230627	171900	383048430	2715	2715	2715	2715	0
150	20230627	171800	383048430	2715	2715	2715	2715	0
151	20230627	171700	383048430	2715	2715	2715	2715	0
152	20230627	171600	383048430	2715	2715	2715	2715	4529
153	20230627	171500	383048430	2715	2715	2715	2715	0
154	20230627	171400	383048430	2715	2715	2715	2715	0
155	20230627	171300	383048430	2715	2715	2715	2715	0
156	20230627	171200	383048430	2715	2715	2715	2715	0
157	20230627	171100	383048430	2715	2715	2715	2715	0
158	20230627	171000	383048430	2715	2715	2715	2715	0
159	20230627	170900	383048430	2715	2715	2715	2715	0
160	20230627	170800	383048430	2715	2715	2715	2715	0
161	20230627	170700	383048430	2715	2715	2715	2715	0
162	20230627	170600	383048430	2715	2715	2715	2715	0
163	20230627	170500	383048430	2715	2715	2715	2715	0
164	20230627	170400	383048430	2715	2715	2715	2715	0
165	20230627	170300	383048430	2715	2715	2715	2715	0
166	20230627	170200	383048430	2715	2715	2715	2715	0
167	20230627	170100	383048430	2715	2715	2715	2715	0
168	20230627	170000	383048430	2715	2715	2715	2715	0
169	20230627	165900	383048430	2715	2715	2715	2715	0
170	20230627	165800	383048430	2715	2715	2715	2715	0
171	20230627	165700	383048430	2715	2715	2715	2715	0
172	20230627	165600	383048430	2715	2715	2715	2715	0
173	20230627	165500	383048430	2715	2715	2715	2715	0
174	20230627	165400	383048430	2715	2715	2715	2715	0
175	20230627	165300	383048430	2715	2715	2715	2715	0
176	20230627	165200	383048430	2715	2715	2715	2715	0
177	20230627	165100	383048430	2715	2715	2715	2715	0
178	20230627	165000	383048430	2715	2715	2715	2715	0
179	20230627	164900	383048430	2715	2715	2715	2715	0
180	20230627	164800	383048430	2715	2715	2715	2715	0
181	20230627	164700	383048430	2715	2715	2715	2715	0
182	20230627	164600	383048430	2715	2715	2715	2715	4529
183	20230627	164500	383048430	2715	2715	2715	2715	0
184	20230627	164400	383048430	2715	2715	2715	2715	0
185	20230627	164300	383048430	2715	2715	2715	2715	0
186	20230627	164200	383048430	2715	2715	2715	2715	0
187	20230627	164100	383048430	2715	2715	2715	2715	0
188	20230627	164000	383048430	2715	2715	2715	2715	0
189	20230627	163900	383048430	2715	2715	2715	2715	0
190	20230627	163800	383048430	2715	2715	2715	2715	0
191	20230627	163700	383048430	2715	2715	2715	2715	0
192	20230627	163600	383048430	2715	2715	2715	2715	0
193	20230627	163500	383048430	2715	2715	2715	2715	0
194	20230627	163400	383048430	2715	2715	2715	2715	0
195	20230627	163300	383048430	2715	2715	2715	2715	0
196	20230627	163200	383048430	2715	2715	2715	2715	0
197	20230627	163100	383048430	2715	2715	2715	2715	0
198	20230627	163000	383048430	2715	2715	2715	2715	0
199	20230627	162900	383048430	2715	2715	2715	2715	0
200	20230627	162800	383048430	2715	2715	2715	2715	0
201	20230627	162700	383048430	2715	2715	2715	2715	0
202	20230627	162600	383048430	2715	2715	2715	2715	0
203	20230627	162500	383048430	2715	2715	2715	2715	0
204	20230627	162400	383048430	2715	2715	2715	2715	0
205	20230627	162300	383048430	2715	2715	2715	2715	0
206	20230627	162200	383048430	2715	2715	2715	2715	0
207	20230627	162100	383048430	2715	2715	2715	2715	0
208	20230627	162000	383048430	2715	2715	2715	2715	0
209	20230627	161900	383048430	2715	2715	2715	2715	0
210	20230627	161800	383048430	2715	2715	2715	2715	0
211	20230627	161700	383048430	2715	2715	2715	2715	0
212	20230627	161600	383048430	2715	2715	2715	2715	4529
213	20230627	161500	383048430	2715	2715	2715	2715	0
214	20230627	161400	383048430	2715	2715	2715	2715	0
215	20230627	161300	383048430	2715	2715	2715	2715	0
216	20230627	161200	383048430	2715	2715	2715	2715	0
217	20230627	161100	383048430	2715	2715	2715	2715	0
218	20230627	161000	383048430	2715	2715	2715	2715	0
219	20230627	160900	383048430	2715	2715	2715	2715	0
220	20230627	160800	383048430	2715	2715	2715	2715	0
221	20230627	160700	383048430	2715	2715	2715	2715	0
222	20230627	160600	383048430	2715	2715	2715	2715	0
223	20230627	160500	383048430	2715	2715	2715	2715	0
224	20230627	160400	383048430	2715	2715	2715	2715	0
225	20230627	160300	383048430	2715	2715	2715	2715	0
226	20230627	160200	383048430	2715	2715	2715	2715	0
227	20230627	160100	383048430	2715	2715	2715	2715	0
228	20230627	160000	383048430	2715	2715	2715	2715	0
229	20230627	155900	383048430	2715	2715	2715	2715	0
230	20230627	155800	383048430	2715	2715	2715	2715	0
231	20230627	155700	383048430	2715	2715	2715	2715	0
232	20230627	155600	383048430	2715	2715	2715	2715	0
233	20230627	155500	383048430	2715	2715	2715	2715	0
234	20230627	155400	383048430	2715	2715	2715	2715	0
235	20230627	155300	383048430	2715	2715	2715	2715	0
236	20230627	155200	383048430	2715	2715	2715	2715	0
237	20230627	155100	383048430	2715	2715	2715	2715	0
238	20230627	155000	383048430	2715	2715	2715	2715	0
239	20230627	154900	383048430	2715	2715	2715	2715	0
240	20230627	154800	383048430	2715	2715	2715	2715	0
241	20230627	154700	383048430	2715	2715	2715	2715	0
242	20230627	154600	383048430	2715	2715	2715	2715	4529
243	20230627	154500	383048430	2715	2715	2715	2715	0
244	20230627	154400	383048430	2715	2715	2715	2715	0
245	20230627	154300	383048430	2715	2715	2715	2715	0
246	20230627	154200	383048430	2715	2715	2715	2715	0
247	20230627	154100	383048430	2715	2715	2715	2715	0
248	20230627	154000	383048430	2715	2715	2715	2715	0
249	20230627	153900	383048430	2715	2715	2715	2715	0
250	20230627	153800	383048430	2715	2715	2715	2715	0
251	20230627	153700	383048430	2715	2715	2715	2715	0
252	20230627	153600	383048430	2715	2715	2715	2715	0
253	20230627	153500	383048430	2715	2715	2715	2715	0
254	20230627	153400	383048430	2715	2715	2715	2715	0
255	20230627	153300	383048430	2715	2715	2715	2715	0
256	20230627	153200	383048430	2715	2715	2715	2715	0
257	20230627	153100	383048430	2715	2715	2715	2715	0
258	20230627	153000	383048430	2715	2715	2715	2715	4529
259	20230627	152900	370752195	2705	2705	2705	2705	0
260	20230627	152800	370752195	2705	2705	2705	2705	0
261	20230627	152700	370752195	2705	2705	2705	2705	0
262	20230627	152600	370752195	2705	2705	2705	2705	0
263	20230627	152500	370752195	2705	2705	2705	2705	0
264	20230627	152400	370752195	2705	2705	2705	2705	0
265	20230627	152300	370752195	2705	2705	2705	2705	0
266	20230627	152200	370752195	2705	2705	2705	2705	0
267	20230627	152100	370752195	2705	2705	2705	2705	0
268	20230627	152000	370752195	2705	2705	2705	2705	0
269	20230627	151900	370752195	2705	2700	2705	2700	140
270	20230627	151800	370373535	2705	2705	2705	2700	106
271	20230627	151700	370086820	2705	2700	2705	2700	37
272	20230627	151600	369986755	2705	2705	2705	2705	1
273	20230627	151500	369984050	2700	2700	2700	2700	191
274	20230627	151400	369468350	2695	2690	2695	2690	191
275	20230627	151300	368954300	2690	2690	2695	2690	100
276	20230627	151200	368685275	2695	2690	2695	2690	450
277	20230627	151100	367474525	2690	2695	2700	2690	335
278	20230627	151000	366571750	2700	2700	2700	2700	5
279	20230627	150900	366558250	2700	2695	2700	2695	193
280	20230627	150800	366038110	2705	2705	2705	2705	0
281	20230627	150700	366038110	2705	2700	2705	2700	1703
282	20230627	150600	361440005	2695	2685	2695	2685	298
283	20230627	150500	360638190	2690	2690	2690	2690	325
284	20230627	150400	359763940	2690	2690	2695	2690	96
285	20230627	150300	359505685	2690	2690	2695	2690	604
286	20230627	150200	357880665	2695	2690	2695	2690	5
287	20230627	150100	357867210	2685	2690	2690	2685	1301
288	20230627	150000	354367665	2695	2690	2695	2690	60
289	20230627	145900	354206255	2690	2690	2690	2690	410
290	20230627	145800	353103355	2690	2690	2690	2690	178
291	20230627	145700	352624535	2690	2690	2690	2690	1797
292	20230627	145600	347790605	2695	2690	2695	2690	61
293	20230627	145500	347626510	2695	2690	2695	2690	430
294	20230627	145400	346469805	2695	2690	2695	2690	172
295	20230627	145300	346007100	2690	2690	2695	2690	128
296	20230627	145200	345662770	2690	2700	2700	2690	181
297	20230627	145100	345174880	2685	2700	2705	2685	26355
298	20230627	145000	274195205	2700	2700	2705	2700	104
299	20230627	144900	273914375	2700	2700	2705	2700	159
300	20230627	144800	273485070	2705	2700	2705	2700	164
301	20230627	144700	273042250	2700	2700	2705	2700	99
302	20230627	144600	272774945	2700	2700	2705	2700	286
303	20230627	144500	272002135	2700	2700	2705	2700	166
304	20230627	144400	271553425	2700	2700	2705	2700	162
305	20230627	144300	271116020	2700	2700	2705	2700	117
306	20230627	144200	270800015	2700	2700	2705	2700	162
307	20230627	144100	270362605	2700	2700	2705	2700	170
308	20230627	144000	269903590	2700	2705	2705	2700	109
309	20230627	143900	269609280	2700	2700	2705	2700	171
310	20230627	143800	269147575	2700	2705	2710	2700	92
311	20230627	143700	268898720	2710	2705	2715	2705	185
312	20230627	143600	268398280	2720	2700	2720	2700	807
313	20230627	143500	266206125	2700	2705	2705	2700	155
314	20230627	143400	265787565	2700	2705	2705	2700	884
315	20230627	143300	263397145	2700	2700	2705	2700	127
316	20230627	143200	263054100	2700	2695	2705	2695	520
317	20230627	143100	261650725	2695	2700	2700	2695	116
318	20230627	143000	261338070	2695	2695	2700	2695	196
319	20230627	142900	260809845	2700	2700	2705	2695	591
320	20230627	142800	259214250	2705	2705	2705	2700	151
321	20230627	142700	258806290	2705	2700	2705	2700	65
322	20230627	142600	258630765	2705	2700	2705	2700	93
323	20230627	142500	258379660	2700	2705	2705	2695	27
324	20230627	142400	258306760	2705	2700	2705	2695	26
325	20230627	142300	258236675	2700	2710	2710	2700	601
326	20230627	142200	256613965	2700	2705	2710	2700	6179
327	20230627	142100	239928490	2715	2715	2715	2715	0
328	20230627	142000	239928490	2715	2710	2715	2705	1981
329	20230627	141900	234560140	2720	2720	2720	2720	0
330	20230627	141800	234560140	2720	2710	2720	2710	159
331	20230627	141700	234128260	2715	2710	2715	2710	59
332	20230627	141600	233968365	2715	2715	2715	2715	1
333	20230627	141500	233965650	2710	2710	2710	2710	57
334	20230627	141400	233811180	2715	2715	2715	2715	55
335	20230627	141300	233661855	2720	2710	2720	2710	382
336	20230627	141200	232626455	2710	2715	2715	2710	3
337	20230627	141100	232618320	2710	2715	2715	2710	91
338	20230627	141000	232371545	2710	2710	2710	2710	367
339	20230627	140900	231376975	2715	2705	2715	2705	104
340	20230627	140800	231095145	2710	2705	2710	2705	61
341	20230627	140700	230930135	2710	2700	2710	2700	901
342	20230627	140600	228492940	2705	2705	2705	2700	1810
343	20230627	140500	223597470	2710	2710	2710	2710	2
344	20230627	140400	223592050	2715	2710	2715	2710	3
345	20230627	140300	223583915	2715	2705	2715	2705	61
346	20230627	140200	223418885	2715	2710	2715	2710	10
347	20230627	140100	223391780	2710	2715	2715	2705	72
348	20230627	140000	223196885	2715	2710	2715	2710	66
349	20230627	135900	223017995	2710	2710	2715	2705	109
350	20230627	135800	222722625	2710	2715	2715	2705	837
351	20230627	135700	220458525	2710	2710	2710	2710	1
352	20230627	135600	220455815	2705	2705	2705	2705	69
353	20230627	135500	220269170	2710	2705	2710	2705	65
354	20230627	135400	220093240	2710	2705	2710	2705	63
355	20230627	135300	219922815	2710	2705	2710	2705	62
356	20230627	135200	219755100	2710	2710	2710	2710	0
357	20230627	135100	219755100	2710	2710	2710	2710	51
358	20230627	135000	219616890	2710	2710	2710	2705	33
359	20230627	134900	219527470	2705	2705	2705	2705	59
360	20230627	134800	219367875	2710	2710	2710	2710	3
361	20230627	134700	219359745	2715	2710	2715	2705	1068
362	20230627	134600	216465535	2710	2705	2710	2705	84
363	20230627	134500	216238305	2705	2705	2705	2705	1
364	20230627	134400	216235600	2705	2705	2710	2705	1175
365	20230627	134300	213057170	2705	2710	2710	2705	13
366	20230627	134200	213021945	2705	2705	2705	2705	60
367	20230627	134100	212859645	2710	2710	2710	2705	12
368	20230627	134000	212827130	2715	2715	2715	2715	0
369	20230627	133900	212827130	2715	2720	2720	2705	805
370	20230627	133800	210649580	2705	2720	2720	2705	7298
371	20230627	133700	190868255	2715	2725	2725	2715	1335
372	20230627	133600	187237600	2720	2715	2720	2715	183
373	20230627	133500	186740735	2715	2715	2715	2715	61
374	20230627	133400	186575120	2720	2710	2720	2710	84
375	20230627	133300	186347350	2715	2715	2715	2710	12
376	20230627	133200	186314775	2710	2715	2715	2710	61
377	20230627	133100	186149460	2710	2710	2710	2710	26
378	20230627	133000	186079000	2710	2715	2715	2710	24
379	20230627	132900	186013845	2715	2715	2715	2715	77
380	20230627	132800	185804790	2720	2720	2720	2720	1
381	20230627	132700	185802070	2715	2715	2715	2715	61
382	20230627	132600	185636455	2720	2720	2720	2720	1
383	20230627	132500	185633735	2715	2720	2720	2715	61
384	20230627	132400	185468115	2720	2715	2720	2715	3
385	20230627	132300	185459965	2720	2720	2720	2720	40
386	20230627	132200	185351165	2725	2715	2725	2715	119
387	20230627	132100	185027770	2720	2715	2720	2715	3
388	20230627	132000	185019620	2710	2710	2710	2710	107
389	20230627	131900	184729650	2715	2715	2715	2710	12
390	20230627	131800	184697075	2715	2710	2715	2710	61
391	20230627	131700	184531760	2715	2710	2715	2710	61
392	20230627	131600	184366445	2710	2710	2710	2710	0
393	20230627	131500	184366445	2710	2710	2710	2710	0
394	20230627	131400	184366445	2710	2715	2715	2710	351
395	20230627	131300	183415225	2710	2710	2710	2710	65
396	20230627	131200	183239075	2715	2715	2715	2715	50
397	20230627	131100	183103325	2710	2715	2715	2710	58
398	20230627	131000	182946140	2710	2710	2710	2710	58
399	20230627	130900	182788960	2715	2715	2715	2715	0
400	20230627	130800	182788960	2715	2715	2715	2715	0
401	20230627	130700	182788960	2715	2715	2715	2715	81
402	20230627	130600	182569045	2710	2705	2710	2705	329
403	20230627	130500	181678960	2710	2710	2710	2705	263
404	20230627	130400	180966235	2705	2705	2705	2705	0
405	20230627	130300	180966235	2705	2715	2715	2705	132
406	20230627	130200	180608690	2710	2710	2710	2710	0
407	20230627	130100	180608690	2710	2710	2710	2705	651
408	20230627	130000	178844600	2705	2715	2715	2705	5118
409	20230627	125900	164975860	2710	2710	2710	2710	59
410	20230627	125800	164815970	2710	2715	2715	2710	273
411	20230627	125700	164074825	2715	2710	2715	2710	496
412	20230627	125600	162729750	2710	2715	2715	2710	72
413	20230627	125500	162534565	2715	2715	2715	2715	20
414	20230627	125400	162480265	2715	2715	2715	2715	5
415	20230627	125300	162466690	2710	2710	2710	2710	60
416	20230627	125200	162304090	2710	2710	2715	2710	74
417	20230627	125100	162103250	2715	2715	2715	2715	2
418	20230627	125000	162097820	2720	2715	2720	2710	1566
419	20230627	124900	157852405	2715	2720	2720	2715	61
420	20230627	124800	157686785	2715	2720	2720	2715	53
421	20230627	124700	157542640	2715	2715	2715	2715	58
422	20230627	124600	157385170	2720	2720	2720	2720	0
423	20230627	124500	157385170	2720	2720	2720	2720	62
424	20230627	124400	157216530	2715	2715	2715	2715	8
425	20230627	124300	157194810	2715	2720	2720	2715	98
426	20230627	124200	156928270	2720	2720	2720	2715	413
427	20230627	124100	155806465	2720	2715	2720	2715	61
428	20230627	124000	155640845	2715	2715	2715	2710	61
429	20230627	123900	155475235	2710	2710	2710	2710	0
430	20230627	123800	155475235	2710	2715	2715	2710	377
431	20230627	123700	154451755	2715	2720	2720	2715	52
432	20230627	123600	154310325	2725	2720	2725	2720	55
433	20230627	123500	154160460	2715	2720	2720	2715	280
434	20230627	123400	153399210	2715	2720	2720	2715	5730
435	20230627	123300	137842155	2720	2720	2720	2720	4
436	20230627	123200	137831275	2720	2720	2720	2720	58
437	20230627	123100	137673515	2720	2720	2720	2715	177
438	20230627	123000	137192225	2715	2715	2715	2715	57
439	20230627	122900	137037470	2715	2715	2715	2715	58
440	20230627	122800	136880000	2715	2715	2715	2715	0
441	20230627	122700	136880000	2715	2720	2720	2715	59
442	20230627	122600	136719810	2715	2715	2715	2715	0
443	20230627	122500	136719810	2715	2720	2720	2715	58
444	20230627	122400	136562335	2715	2715	2715	2715	4
445	20230627	122300	136551475	2715	2720	2720	2715	208
446	20230627	122200	135986005	2720	2715	2720	2715	77
447	20230627	122100	135776855	2720	2720	2720	2720	0
448	20230627	122000	135776855	2720	2720	2720	2720	40
449	20230627	121900	135668055	2720	2720	2720	2720	0
450	20230627	121800	135668055	2720	2720	2720	2715	337
451	20230627	121700	134751990	2720	2720	2720	2720	0
452	20230627	121600	134751990	2720	2720	2720	2720	0
453	20230627	121500	134751990	2720	2720	2720	2720	110
454	20230627	121400	134452790	2720	2720	2720	2720	0
455	20230627	121300	134452790	2720	2720	2720	2720	360
456	20230627	121200	133473590	2720	2720	2720	2720	2835
457	20230627	121100	125762390	2715	2715	2715	2715	60
458	20230627	121000	125599490	2720	2715	2720	2715	1104
459	20230627	120900	122602125	2715	2715	2715	2715	0
460	20230627	120800	122602125	2715	2720	2720	2715	75
461	20230627	120700	122398425	2715	2720	2720	2715	17
462	20230627	120600	122352190	2720	2720	2720	2715	63
463	20230627	120500	122181135	2715	2715	2715	2715	273
464	20230627	120400	121439940	2715	2715	2715	2715	0
465	20230627	120300	121439940	2715	2715	2720	2715	61
466	20230627	120200	121274320	2720	2720	2720	2720	1
467	20230627	120100	121271600	2715	2720	2720	2715	74
468	20230627	120000	121070625	2720	2720	2720	2720	2
469	20230627	115900	121065185	2715	2715	2715	2715	61
470	20230627	115800	120899570	2715	2715	2715	2715	115
471	20230627	115700	120587345	2715	2715	2715	2715	449
472	20230627	115600	119368310	2715	2715	2715	2715	59
473	20230627	115500	119208125	2715	2720	2720	2715	3047
474	20230627	115400	110920910	2720	2720	2720	2720	60
475	20230627	115300	110757710	2725	2725	2725	2725	6
476	20230627	115200	110741360	2720	2720	2720	2720	0
477	20230627	115100	110741360	2720	2725	2725	2720	169
478	20230627	115000	110280870	2725	2725	2725	2725	0
479	20230627	114900	110280870	2725	2725	2725	2725	61
480	20230627	114800	110114645	2725	2725	2725	2725	0
481	20230627	114700	110114645	2725	2725	2725	2725	60
482	20230627	114600	109951145	2725	2725	2725	2725	372
483	20230627	114500	108937445	2730	2725	2730	2725	106
484	20230627	114400	108648590	2725	2725	2725	2725	60
485	20230627	114300	108485090	2725	2725	2725	2725	0
486	20230627	114200	108485090	2725	2725	2725	2725	60
487	20230627	114100	108321590	2725	2725	2725	2725	61
488	20230627	114000	108155365	2730	2730	2730	2730	10
489	20230627	113900	108128065	2725	2725	2725	2725	91
490	20230627	113800	107880090	2730	2730	2730	2730	1
491	20230627	113700	107877360	2725	2725	2725	2725	61
492	20230627	113600	107711135	2725	2725	2725	2725	0
493	20230627	113500	107711135	2725	2730	2730	2725	248
494	20230627	113400	107034435	2725	2725	2730	2725	2237
495	20230627	113300	100928165	2725	2725	2725	2725	0
496	20230627	113200	100928165	2725	2730	2730	2725	270
497	20230627	113100	100191410	2725	2725	2725	2725	0
498	20230627	113000	100191410	2725	2725	2725	2725	60
499	20230627	112900	100027910	2725	2725	2725	2725	60
500	20230627	112800	99864410	2730	2730	2730	2730	11
501	20230627	112700	99834380	2725	2725	2725	2725	61
502	20230627	112600	99668155	2730	2730	2730	2730	0
503	20230627	112500	99668155	2730	2725	2730	2725	71
504	20230627	112400	99474630	2725	2725	2725	2725	0
505	20230627	112300	99474630	2725	2725	2725	2725	60
506	20230627	112200	99311130	2725	2725	2725	2725	60
507	20230627	112100	99147630	2730	2730	2730	2730	10
508	20230627	112000	99120330	2730	2725	2730	2725	62
509	20230627	111900	98951375	2730	2725	2730	2725	115
510	20230627	111800	98637945	2725	2725	2725	2725	61
511	20230627	111700	98471720	2725	2725	2725	2725	59
512	20230627	111600	98310945	2730	2730	2730	2730	0
513	20230627	111500	98310945	2730	2725	2730	2725	127
514	20230627	111400	97964845	2725	2725	2725	2725	1
515	20230627	111300	97962120	2725	2725	2725	2725	61
516	20230627	111200	97795895	2730	2730	2730	2730	1
517	20230627	111100	97793165	2725	2725	2725	2725	60
518	20230627	111000	97629665	2725	2725	2730	2725	70
519	20230627	110900	97438865	2725	2730	2730	2725	31
520	20230627	110800	97354240	2725	2725	2725	2725	61
521	20230627	110700	97188015	2730	2730	2730	2730	1
522	20230627	110600	97185285	2725	2730	2730	2725	87
523	20230627	110500	96948085	2725	2725	2725	2725	59
524	20230627	110400	96787310	2730	2730	2730	2730	10
525	20230627	110300	96760010	2725	2725	2725	2725	61
526	20230627	110200	96593785	2725	2725	2725	2725	0
527	20230627	110100	96593785	2725	2730	2730	2725	77
528	20230627	110000	96383880	2730	2730	2730	2725	805
529	20230627	105900	94186260	2725	2725	2725	2725	57
530	20230627	105800	94030935	2725	2725	2725	2725	115
531	20230627	105700	93717560	2730	2730	2730	2730	0
532	20230627	105600	93717560	2730	2725	2730	2725	59
533	20230627	105500	93556780	2730	2730	2730	2725	13
534	20230627	105400	93521295	2725	2725	2725	2725	58
535	20230627	105300	93363245	2730	2730	2730	2730	111
536	20230627	105200	93060215	2730	2730	2730	2730	0
537	20230627	105100	93060215	2730	2725	2730	2725	158
538	20230627	105000	92629165	2725	2725	2725	2725	0
539	20230627	104900	92629165	2725	2725	2730	2725	61
540	20230627	104800	92462930	2730	2725	2730	2725	131
541	20230627	104700	92105950	2720	2720	2720	2720	59
542	20230627	104600	91945470	2720	2725	2725	2720	809
543	20230627	104500	89744985	2725	2725	2725	2725	10
544	20230627	104400	89717735	2725	2725	2725	2720	136
545	20230627	104300	89347715	2725	2725	2725	2725	30
546	20230627	104200	89265965	2725	2725	2725	2725	0
547	20230627	104100	89265965	2725	2720	2725	2715	3267
548	20230627	104000	80379935	2720	2730	2730	2720	282
549	20230627	103900	79611825	2725	2730	2730	2725	304
550	20230627	103800	78781910	2740	2740	2740	2730	145
551	20230627	103700	78384650	2725	2735	2735	2725	1690
552	20230627	103600	73777610	2740	2740	2740	2740	0
553	20230627	103500	73777610	2740	2740	2740	2740	100
554	20230627	103400	73503610	2740	2735	2740	2735	59
555	20230627	103300	73342240	2735	2735	2735	2735	0
556	20230627	103200	73342240	2735	2735	2735	2735	5
557	20230627	103100	73328565	2745	2735	2745	2735	83
558	20230627	103000	73101530	2735	2740	2740	2730	58
559	20230627	102900	72942765	2740	2735	2740	2735	5
560	20230627	102800	72929085	2735	2735	2735	2735	58
561	20230627	102700	72770455	2740	2735	2740	2735	59
562	20230627	102600	72609085	2745	2745	2745	2745	0
563	20230627	102500	72609085	2745	2745	2745	2745	0
564	20230627	102400	72609085	2745	2740	2745	2740	101
565	20230627	102300	72332340	2740	2740	2740	2740	124
566	20230627	102200	71992580	2735	2730	2735	2725	103
567	20230627	102100	71711315	2735	2735	2735	2735	2
568	20230627	102000	71705845	2730	2735	2740	2730	98
569	20230627	101900	71437830	2735	2735	2735	2735	9
570	20230627	101800	71413215	2735	2735	2735	2730	50
571	20230627	101700	71276475	2740	2735	2740	2735	3
572	20230627	101600	71268260	2740	2740	2740	2740	186
573	20230627	101500	70758620	2740	2750	2750	2740	1506
574	20230627	101400	66632145	2745	2750	2755	2745	441
575	20230627	101300	65419470	2750	2755	2755	2745	450
576	20230627	101200	64181955	2745	2755	2755	2745	71
577	20230627	101100	63987050	2745	2745	2755	2745	877
578	20230627	101000	61577995	2745	2745	2745	2740	55
579	20230627	100900	61427275	2740	2735	2740	2735	2374
580	20230627	100800	54923670	2735	2735	2740	2735	114
581	20230627	100700	54611845	2735	2735	2735	2735	12
582	20230627	100600	54579025	2735	2735	2735	2735	213
583	20230627	100500	53996470	2735	2735	2735	2735	1
584	20230627	100400	53993735	2730	2730	2730	2730	330
585	20230627	100300	53092835	2725	2725	2725	2725	160
586	20230627	100200	52656835	2730	2730	2730	2730	0
587	20230627	100100	52656835	2730	2725	2730	2725	58
588	20230627	100000	52498780	2730	2730	2730	2725	5
589	20230627	095900	52485135	2725	2725	2725	2725	58
590	20230627	095800	52327085	2730	2730	2730	2730	5
591	20230627	095700	52313435	2735	2735	2735	2735	3
592	20230627	095600	52305230	2735	2725	2735	2725	100
593	20230627	095500	52032510	2730	2730	2730	2730	1
594	20230627	095400	52029780	2725	2730	2730	2725	171
595	20230627	095300	51563240	2730	2725	2730	2725	417
596	20230627	095200	50426910	2725	2725	2730	2725	766
597	20230627	095100	48338810	2730	2730	2730	2730	50
598	20230627	095000	48202310	2730	2730	2730	2730	54
599	20230627	094900	48054890	2730	2730	2730	2730	3
600	20230627	094800	48046700	2735	2730	2735	2730	501
601	20230627	094700	46678965	2730	2735	2735	2730	11
602	20230627	094600	46648930	2735	2735	2735	2735	5
603	20230627	094500	46635255	2740	2745	2745	2730	304
604	20230627	094400	45805290	2730	2740	2740	2730	1021
605	20230627	094300	43008795	2740	2740	2740	2740	0
606	20230627	094200	43008795	2740	2745	2745	2740	65
607	20230627	094100	42830690	2740	2745	2745	2740	110
608	20230627	094000	42528790	2745	2740	2745	2740	171
609	20230627	093900	42060235	2750	2740	2750	2735	1690
610	20230627	093800	37428980	2750	2745	2750	2745	100
611	20230627	093700	37154245	2745	2750	2750	2745	14
612	20230627	093600	37115790	2750	2745	2750	2745	63
613	20230627	093500	36942850	2745	2745	2750	2745	22
614	20230627	093400	36882450	2740	2740	2745	2740	95
615	20230627	093300	36621740	2750	2745	2750	2735	245
616	20230627	093200	35950560	2740	2745	2750	2735	282
617	20230627	093100	35178655	2740	2735	2750	2735	112
618	20230627	093000	34872035	2735	2735	2735	2735	94
619	20230627	092900	34614945	2735	2735	2735	2735	0
620	20230627	092800	34614945	2735	2730	2735	2730	289
621	20230627	092700	33824795	2730	2730	2730	2730	9
622	20230627	092600	33800225	2725	2730	2735	2725	32
623	20230627	092500	33712950	2725	2725	2725	2725	79
624	20230627	092400	33497675	2725	2725	2730	2725	18
625	20230627	092300	33448575	2730	2735	2735	2730	121
626	20230627	092200	33117815	2730	2725	2730	2725	177
627	20230627	092100	32634670	2725	2730	2735	2725	48
628	20230627	092000	32503630	2735	2735	2735	2735	8
629	20230627	091900	32481750	2740	2730	2745	2730	671
630	20230627	091800	30648670	2735	2725	2750	2725	1433
631	20230627	091700	26733935	2720	2725	2725	2715	1030
632	20230627	091600	23936890	2730	2730	2730	2730	10
633	20230627	091500	23909590	2735	2735	2735	2735	0
634	20230627	091400	23909590	2735	2740	2740	2735	1126
635	20230627	091300	20824505	2740	2750	2750	2740	1498
636	20230627	091200	16711790	2750	2745	2765	2740	625
637	20230627	091100	14993550	2740	2735	2740	2735	789
638	20230627	091000	12832005	2730	2720	2730	2720	265
639	20230627	090900	12108785	2720	2720	2720	2715	1315
640	20230627	090800	8537980	2715	2715	2715	2715	7
641	20230627	090700	8518975	2730	2730	2730	2715	317
642	20230627	090600	7657080	2715	2715	2715	2715	0
643	20230627	090500	7657080	2715	2715	2715	2715	0
644	20230627	090400	7657080	2715	2715	2715	2715	0
645	20230627	090300	7657080	2715	2725	2725	2715	311
646	20230627	090200	6810900	2725	2735	2735	2725	109
647	20230627	090100	6513825	2725	2725	2735	2725	226
648	20230627	090000	5895790	2730	2740	2740	2730	2152