KissMeData/168330/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200400	74910125	2435	2435	2435	2435	316
3	20230627	200300	74910125	2435	2435	2435	2435	0
4	20230627	200200	74910125	2435	2435	2435	2435	0
5	20230627	200100	74910125	2435	2435	2435	2435	0
6	20230627	200000	74910125	2435	2435	2435	2435	0
7	20230627	195900	74910125	2435	2435	2435	2435	0
8	20230627	195800	74910125	2435	2435	2435	2435	0
9	20230627	195700	74910125	2435	2435	2435	2435	0
10	20230627	195600	74910125	2435	2435	2435	2435	0
11	20230627	195500	74910125	2435	2435	2435	2435	0
12	20230627	195400	74910125	2435	2435	2435	2435	0
13	20230627	195300	74910125	2435	2435	2435	2435	0
14	20230627	195200	74910125	2435	2435	2435	2435	0
15	20230627	195100	74910125	2435	2435	2435	2435	0
16	20230627	195000	74910125	2435	2435	2435	2435	0
17	20230627	194900	74910125	2435	2435	2435	2435	0
18	20230627	194800	74910125	2435	2435	2435	2435	0
19	20230627	194700	74910125	2435	2435	2435	2435	0
20	20230627	194600	74910125	2435	2435	2435	2435	0
21	20230627	194500	74910125	2435	2435	2435	2435	0
22	20230627	194400	74910125	2435	2435	2435	2435	0
23	20230627	194300	74910125	2435	2435	2435	2435	0
24	20230627	194200	74910125	2435	2435	2435	2435	0
25	20230627	194100	74910125	2435	2435	2435	2435	0
26	20230627	194000	74910125	2435	2435	2435	2435	0
27	20230627	193900	74910125	2435	2435	2435	2435	0
28	20230627	193800	74910125	2435	2435	2435	2435	0
29	20230627	193700	74910125	2435	2435	2435	2435	0
30	20230627	193600	74910125	2435	2435	2435	2435	0
31	20230627	193500	74910125	2435	2435	2435	2435	0
32	20230627	193400	74910125	2435	2435	2435	2435	316
33	20230627	193300	74910125	2435	2435	2435	2435	0
34	20230627	193200	74910125	2435	2435	2435	2435	0
35	20230627	193100	74910125	2435	2435	2435	2435	0
36	20230627	193000	74910125	2435	2435	2435	2435	0
37	20230627	192900	74910125	2435	2435	2435	2435	0
38	20230627	192800	74910125	2435	2435	2435	2435	0
39	20230627	192700	74910125	2435	2435	2435	2435	0
40	20230627	192600	74910125	2435	2435	2435	2435	0
41	20230627	192500	74910125	2435	2435	2435	2435	0
42	20230627	192400	74910125	2435	2435	2435	2435	0
43	20230627	192300	74910125	2435	2435	2435	2435	0
44	20230627	192200	74910125	2435	2435	2435	2435	0
45	20230627	192100	74910125	2435	2435	2435	2435	0
46	20230627	192000	74910125	2435	2435	2435	2435	0
47	20230627	191900	74910125	2435	2435	2435	2435	0
48	20230627	191800	74910125	2435	2435	2435	2435	0
49	20230627	191700	74910125	2435	2435	2435	2435	0
50	20230627	191600	74910125	2435	2435	2435	2435	0
51	20230627	191500	74910125	2435	2435	2435	2435	0
52	20230627	191400	74910125	2435	2435	2435	2435	0
53	20230627	191300	74910125	2435	2435	2435	2435	0
54	20230627	191200	74910125	2435	2435	2435	2435	0
55	20230627	191100	74910125	2435	2435	2435	2435	0
56	20230627	191000	74910125	2435	2435	2435	2435	0
57	20230627	190900	74910125	2435	2435	2435	2435	0
58	20230627	190800	74910125	2435	2435	2435	2435	0
59	20230627	190700	74910125	2435	2435	2435	2435	0
60	20230627	190600	74910125	2435	2435	2435	2435	0
61	20230627	190500	74910125	2435	2435	2435	2435	0
62	20230627	190400	74910125	2435	2435	2435	2435	316
63	20230627	190300	74910125	2435	2435	2435	2435	0
64	20230627	190200	74910125	2435	2435	2435	2435	0
65	20230627	190100	74910125	2435	2435	2435	2435	0
66	20230627	190000	74910125	2435	2435	2435	2435	0
67	20230627	185900	74910125	2435	2435	2435	2435	0
68	20230627	185800	74910125	2435	2435	2435	2435	0
69	20230627	185700	74910125	2435	2435	2435	2435	0
70	20230627	185600	74910125	2435	2435	2435	2435	0
71	20230627	185500	74910125	2435	2435	2435	2435	0
72	20230627	185400	74910125	2435	2435	2435	2435	0
73	20230627	185300	74910125	2435	2435	2435	2435	0
74	20230627	185200	74910125	2435	2435	2435	2435	0
75	20230627	185100	74910125	2435	2435	2435	2435	0
76	20230627	185000	74910125	2435	2435	2435	2435	0
77	20230627	184900	74910125	2435	2435	2435	2435	0
78	20230627	184800	74910125	2435	2435	2435	2435	0
79	20230627	184700	74910125	2435	2435	2435	2435	0
80	20230627	184600	74910125	2435	2435	2435	2435	0
81	20230627	184500	74910125	2435	2435	2435	2435	0
82	20230627	184400	74910125	2435	2435	2435	2435	0
83	20230627	184300	74910125	2435	2435	2435	2435	0
84	20230627	184200	74910125	2435	2435	2435	2435	0
85	20230627	184100	74910125	2435	2435	2435	2435	0
86	20230627	184000	74910125	2435	2435	2435	2435	0
87	20230627	183900	74910125	2435	2435	2435	2435	0
88	20230627	183800	74910125	2435	2435	2435	2435	0
89	20230627	183700	74910125	2435	2435	2435	2435	0
90	20230627	183600	74910125	2435	2435	2435	2435	0
91	20230627	183500	74910125	2435	2435	2435	2435	0
92	20230627	183400	74910125	2435	2435	2435	2435	316
93	20230627	183300	74910125	2435	2435	2435	2435	0
94	20230627	183200	74910125	2435	2435	2435	2435	0
95	20230627	183100	74910125	2435	2435	2435	2435	0
96	20230627	183000	74910125	2435	2435	2435	2435	0
97	20230627	182900	74910125	2435	2435	2435	2435	0
98	20230627	182800	74910125	2435	2435	2435	2435	0
99	20230627	182700	74910125	2435	2435	2435	2435	0
100	20230627	182600	74910125	2435	2435	2435	2435	0
101	20230627	182500	74910125	2435	2435	2435	2435	0
102	20230627	182400	74910125	2435	2435	2435	2435	0
103	20230627	182300	74910125	2435	2435	2435	2435	0
104	20230627	182200	74910125	2435	2435	2435	2435	0
105	20230627	182100	74910125	2435	2435	2435	2435	0
106	20230627	182000	74910125	2435	2435	2435	2435	0
107	20230627	181900	74910125	2435	2435	2435	2435	0
108	20230627	181800	74910125	2435	2435	2435	2435	0
109	20230627	181700	74910125	2435	2435	2435	2435	0
110	20230627	181600	74910125	2435	2435	2435	2435	0
111	20230627	181500	74910125	2435	2435	2435	2435	0
112	20230627	181400	74910125	2435	2435	2435	2435	0
113	20230627	181300	74910125	2435	2435	2435	2435	0
114	20230627	181200	74910125	2435	2435	2435	2435	0
115	20230627	181100	74910125	2435	2435	2435	2435	0
116	20230627	181000	74910125	2435	2435	2435	2435	0
117	20230627	180900	74910125	2435	2435	2435	2435	0
118	20230627	180800	74910125	2435	2435	2435	2435	0
119	20230627	180700	74910125	2435	2435	2435	2435	0
120	20230627	180600	74910125	2435	2435	2435	2435	0
121	20230627	180500	74910125	2435	2435	2435	2435	0
122	20230627	180400	74910125	2435	2435	2435	2435	316
123	20230627	180300	74910125	2435	2435	2435	2435	0
124	20230627	180200	74910125	2435	2435	2435	2435	0
125	20230627	180100	74910125	2435	2435	2435	2435	0
126	20230627	180000	74910125	2435	2435	2435	2435	0
127	20230627	175900	74910125	2435	2435	2435	2435	0
128	20230627	175800	74910125	2435	2435	2435	2435	0
129	20230627	175700	74910125	2435	2435	2435	2435	0
130	20230627	175600	74910125	2435	2435	2435	2435	0
131	20230627	175500	74910125	2435	2435	2435	2435	0
132	20230627	175400	74910125	2435	2435	2435	2435	0
133	20230627	175300	74910125	2435	2435	2435	2435	0
134	20230627	175200	74910125	2435	2435	2435	2435	0
135	20230627	175100	74910125	2435	2435	2435	2435	0
136	20230627	175000	74910125	2435	2435	2435	2435	0
137	20230627	174900	74910125	2435	2435	2435	2435	0
138	20230627	174800	74910125	2435	2435	2435	2435	0
139	20230627	174700	74910125	2435	2435	2435	2435	0
140	20230627	174600	74910125	2435	2435	2435	2435	0
141	20230627	174500	74910125	2435	2435	2435	2435	0
142	20230627	174400	74910125	2435	2435	2435	2435	0
143	20230627	174300	74910125	2435	2435	2435	2435	0
144	20230627	174200	74910125	2435	2435	2435	2435	0
145	20230627	174100	74910125	2435	2435	2435	2435	0
146	20230627	174000	74910125	2435	2435	2435	2435	0
147	20230627	173900	74910125	2435	2435	2435	2435	0
148	20230627	173800	74910125	2435	2435	2435	2435	0
149	20230627	173700	74910125	2435	2435	2435	2435	0
150	20230627	173600	74910125	2435	2435	2435	2435	0
151	20230627	173500	74910125	2435	2435	2435	2435	0
152	20230627	173400	74910125	2435	2435	2435	2435	316
153	20230627	173300	74910125	2435	2435	2435	2435	0
154	20230627	173200	74910125	2435	2435	2435	2435	0
155	20230627	173100	74910125	2435	2435	2435	2435	0
156	20230627	173000	74910125	2435	2435	2435	2435	0
157	20230627	172900	74910125	2435	2435	2435	2435	0
158	20230627	172800	74910125	2435	2435	2435	2435	0
159	20230627	172700	74910125	2435	2435	2435	2435	0
160	20230627	172600	74910125	2435	2435	2435	2435	0
161	20230627	172500	74910125	2435	2435	2435	2435	0
162	20230627	172400	74910125	2435	2435	2435	2435	0
163	20230627	172300	74910125	2435	2435	2435	2435	0
164	20230627	172200	74910125	2435	2435	2435	2435	0
165	20230627	172100	74910125	2435	2435	2435	2435	0
166	20230627	172000	74910125	2435	2435	2435	2435	0
167	20230627	171900	74910125	2435	2435	2435	2435	0
168	20230627	171800	74910125	2435	2435	2435	2435	0
169	20230627	171700	74910125	2435	2435	2435	2435	0
170	20230627	171600	74910125	2435	2435	2435	2435	0
171	20230627	171500	74910125	2435	2435	2435	2435	0
172	20230627	171400	74910125	2435	2435	2435	2435	0
173	20230627	171300	74910125	2435	2435	2435	2435	0
174	20230627	171200	74910125	2435	2435	2435	2435	0
175	20230627	171100	74910125	2435	2435	2435	2435	0
176	20230627	171000	74910125	2435	2435	2435	2435	0
177	20230627	170900	74910125	2435	2435	2435	2435	0
178	20230627	170800	74910125	2435	2435	2435	2435	0
179	20230627	170700	74910125	2435	2435	2435	2435	0
180	20230627	170600	74910125	2435	2435	2435	2435	0
181	20230627	170500	74910125	2435	2435	2435	2435	0
182	20230627	170400	74910125	2435	2435	2435	2435	316
183	20230627	170300	74910125	2435	2435	2435	2435	0
184	20230627	170200	74910125	2435	2435	2435	2435	0
185	20230627	170100	74910125	2435	2435	2435	2435	0
186	20230627	170000	74910125	2435	2435	2435	2435	0
187	20230627	165900	74910125	2435	2435	2435	2435	0
188	20230627	165800	74910125	2435	2435	2435	2435	0
189	20230627	165700	74910125	2435	2435	2435	2435	0
190	20230627	165600	74910125	2435	2435	2435	2435	0
191	20230627	165500	74910125	2435	2435	2435	2435	0
192	20230627	165400	74910125	2435	2435	2435	2435	0
193	20230627	165300	74910125	2435	2435	2435	2435	0
194	20230627	165200	74910125	2435	2435	2435	2435	0
195	20230627	165100	74910125	2435	2435	2435	2435	0
196	20230627	165000	74910125	2435	2435	2435	2435	0
197	20230627	164900	74910125	2435	2435	2435	2435	0
198	20230627	164800	74910125	2435	2435	2435	2435	0
199	20230627	164700	74910125	2435	2435	2435	2435	0
200	20230627	164600	74910125	2435	2435	2435	2435	0
201	20230627	164500	74910125	2435	2435	2435	2435	0
202	20230627	164400	74910125	2435	2435	2435	2435	0
203	20230627	164300	74910125	2435	2435	2435	2435	0
204	20230627	164200	74910125	2435	2435	2435	2435	0
205	20230627	164100	74910125	2435	2435	2435	2435	0
206	20230627	164000	74910125	2435	2435	2435	2435	0
207	20230627	163900	74910125	2435	2435	2435	2435	0
208	20230627	163800	74910125	2435	2435	2435	2435	0
209	20230627	163700	74910125	2435	2435	2435	2435	0
210	20230627	163600	74910125	2435	2435	2435	2435	0
211	20230627	163500	74910125	2435	2435	2435	2435	0
212	20230627	163400	74910125	2435	2435	2435	2435	316
213	20230627	163300	74910125	2435	2435	2435	2435	0
214	20230627	163200	74910125	2435	2435	2435	2435	0
215	20230627	163100	74910125	2435	2435	2435	2435	0
216	20230627	163000	74910125	2435	2435	2435	2435	0
217	20230627	162900	74910125	2435	2435	2435	2435	0
218	20230627	162800	74910125	2435	2435	2435	2435	0
219	20230627	162700	74910125	2435	2435	2435	2435	0
220	20230627	162600	74910125	2435	2435	2435	2435	0
221	20230627	162500	74910125	2435	2435	2435	2435	0
222	20230627	162400	74910125	2435	2435	2435	2435	0
223	20230627	162300	74910125	2435	2435	2435	2435	0
224	20230627	162200	74910125	2435	2435	2435	2435	0
225	20230627	162100	74910125	2435	2435	2435	2435	0
226	20230627	162000	74910125	2435	2435	2435	2435	0
227	20230627	161900	74910125	2435	2435	2435	2435	0
228	20230627	161800	74910125	2435	2435	2435	2435	0
229	20230627	161700	74910125	2435	2435	2435	2435	0
230	20230627	161600	74910125	2435	2435	2435	2435	0
231	20230627	161500	74910125	2435	2435	2435	2435	0
232	20230627	161400	74910125	2435	2435	2435	2435	0
233	20230627	161300	74910125	2435	2435	2435	2435	0
234	20230627	161200	74910125	2435	2435	2435	2435	0
235	20230627	161100	74910125	2435	2435	2435	2435	0
236	20230627	161000	74910125	2435	2435	2435	2435	0
237	20230627	160900	74910125	2435	2435	2435	2435	0
238	20230627	160800	74910125	2435	2435	2435	2435	0
239	20230627	160700	74910125	2435	2435	2435	2435	0
240	20230627	160600	74910125	2435	2435	2435	2435	0
241	20230627	160500	74910125	2435	2435	2435	2435	0
242	20230627	160400	74910125	2435	2435	2435	2435	316
243	20230627	160300	74910125	2435	2435	2435	2435	0
244	20230627	160200	74910125	2435	2435	2435	2435	0
245	20230627	160100	74910125	2435	2435	2435	2435	0
246	20230627	160000	74910125	2435	2435	2435	2435	0
247	20230627	155900	74910125	2435	2435	2435	2435	0
248	20230627	155800	74910125	2435	2435	2435	2435	0
249	20230627	155700	74910125	2435	2435	2435	2435	0
250	20230627	155600	74910125	2435	2435	2435	2435	0
251	20230627	155500	74910125	2435	2435	2435	2435	0
252	20230627	155400	74910125	2435	2435	2435	2435	0
253	20230627	155300	74910125	2435	2435	2435	2435	0
254	20230627	155200	74910125	2435	2435	2435	2435	0
255	20230627	155100	74910125	2435	2435	2435	2435	0
256	20230627	155000	74910125	2435	2435	2435	2435	0
257	20230627	154900	74910125	2435	2435	2435	2435	0
258	20230627	154800	74910125	2435	2435	2435	2435	0
259	20230627	154700	74910125	2435	2435	2435	2435	0
260	20230627	154600	74910125	2435	2435	2435	2435	0
261	20230627	154500	74910125	2435	2435	2435	2435	0
262	20230627	154400	74910125	2435	2435	2435	2435	0
263	20230627	154300	74910125	2435	2435	2435	2435	0
264	20230627	154200	74910125	2435	2435	2435	2435	0
265	20230627	154100	74910125	2435	2435	2435	2435	0
266	20230627	154000	74910125	2435	2435	2435	2435	0
267	20230627	153900	74910125	2435	2435	2435	2435	0
268	20230627	153800	74910125	2435	2435	2435	2435	0
269	20230627	153700	74910125	2435	2435	2435	2435	0
270	20230627	153600	74910125	2435	2435	2435	2435	0
271	20230627	153500	74910125	2435	2435	2435	2435	0
272	20230627	153400	74910125	2435	2435	2435	2435	316
273	20230627	153300	74910125	2435	2435	2435	2435	0
274	20230627	153200	74910125	2435	2435	2435	2435	0
275	20230627	153100	74910125	2435	2435	2435	2435	0
276	20230627	153000	74910125	2435	2435	2435	2435	316
277	20230627	152900	74140665	2435	2435	2435	2435	0
278	20230627	152800	74140665	2435	2435	2435	2435	0
279	20230627	152700	74140665	2435	2435	2435	2435	0
280	20230627	152600	74140665	2435	2435	2435	2435	0
281	20230627	152500	74140665	2435	2435	2435	2435	0
282	20230627	152400	74140665	2435	2435	2435	2435	0
283	20230627	152300	74140665	2435	2435	2435	2435	0
284	20230627	152200	74140665	2435	2435	2435	2435	0
285	20230627	152100	74140665	2435	2435	2435	2435	0
286	20230627	152000	74140665	2435	2435	2435	2435	0
287	20230627	151900	74140665	2435	2435	2435	2435	0
288	20230627	151800	74140665	2435	2435	2435	2435	14
289	20230627	151700	74106575	2435	2435	2435	2435	0
290	20230627	151600	74106575	2435	2435	2435	2435	0
291	20230627	151500	74106575	2435	2435	2435	2435	0
292	20230627	151400	74106575	2435	2435	2435	2435	0
293	20230627	151300	74106575	2435	2435	2435	2435	0
294	20230627	151200	74106575	2435	2435	2435	2435	0
295	20230627	151100	74106575	2435	2435	2435	2435	0
296	20230627	151000	74106575	2435	2435	2435	2435	0
297	20230627	150900	74106575	2435	2435	2435	2435	0
298	20230627	150800	74106575	2435	2435	2435	2435	2
299	20230627	150700	74101705	2430	2430	2430	2430	100
300	20230627	150600	73858705	2435	2435	2435	2435	173
301	20230627	150500	73437450	2440	2440	2440	2440	100
302	20230627	150400	73193450	2440	2440	2440	2440	0
303	20230627	150300	73193450	2440	2440	2440	2440	100
304	20230627	150200	72949450	2440	2440	2440	2440	0
305	20230627	150100	72949450	2440	2440	2440	2440	0
306	20230627	150000	72949450	2440	2440	2440	2440	0
307	20230627	145900	72949450	2440	2440	2440	2440	9
308	20230627	145800	72927490	2445	2445	2445	2445	0
309	20230627	145700	72927490	2445	2445	2445	2445	0
310	20230627	145600	72927490	2445	2445	2445	2445	0
311	20230627	145500	72927490	2445	2445	2445	2445	0
312	20230627	145400	72927490	2445	2445	2445	2445	0
313	20230627	145300	72927490	2445	2445	2445	2445	0
314	20230627	145200	72927490	2445	2445	2445	2445	0
315	20230627	145100	72927490	2445	2445	2445	2445	0
316	20230627	145000	72927490	2445	2445	2445	2445	0
317	20230627	144900	72927490	2445	2445	2445	2445	0
318	20230627	144800	72927490	2445	2445	2445	2445	7
319	20230627	144700	72910375	2445	2445	2445	2445	0
320	20230627	144600	72910375	2445	2445	2445	2445	0
321	20230627	144500	72910375	2445	2445	2445	2445	0
322	20230627	144400	72910375	2445	2440	2445	2440	8
323	20230627	144300	72890825	2430	2430	2430	2430	0
324	20230627	144200	72890825	2430	2430	2430	2430	0
325	20230627	144100	72890825	2430	2430	2430	2430	467
326	20230627	144000	71756015	2430	2430	2430	2430	0
327	20230627	143900	71756015	2430	2430	2430	2430	0
328	20230627	143800	71756015	2430	2430	2430	2430	156
329	20230627	143700	71376935	2430	2430	2430	2430	0
330	20230627	143600	71376935	2430	2430	2430	2430	101
331	20230627	143500	71131505	2430	2430	2430	2430	21
332	20230627	143400	71080475	2430	2430	2430	2430	0
333	20230627	143300	71080475	2430	2430	2430	2430	0
334	20230627	143200	71080475	2430	2430	2430	2430	0
335	20230627	143100	71080475	2430	2430	2430	2430	0
336	20230627	143000	71080475	2430	2430	2430	2430	0
337	20230627	142900	71080475	2430	2430	2430	2430	0
338	20230627	142800	71080475	2430	2430	2430	2430	0
339	20230627	142700	71080475	2430	2430	2430	2430	45
340	20230627	142600	70971125	2430	2430	2430	2430	0
341	20230627	142500	70971125	2430	2430	2430	2430	0
342	20230627	142400	70971125	2430	2430	2430	2430	0
343	20230627	142300	70971125	2430	2430	2430	2430	115
344	20230627	142200	70691675	2425	2425	2425	2425	0
345	20230627	142100	70691675	2425	2425	2425	2425	0
346	20230627	142000	70691675	2425	2425	2425	2425	0
347	20230627	141900	70691675	2425	2425	2425	2425	0
348	20230627	141800	70691675	2425	2425	2425	2425	0
349	20230627	141700	70691675	2425	2425	2425	2425	0
350	20230627	141600	70691675	2425	2425	2425	2425	0
351	20230627	141500	70691675	2425	2425	2425	2425	0
352	20230627	141400	70691675	2425	2425	2425	2425	0
353	20230627	141300	70691675	2425	2425	2425	2425	0
354	20230627	141200	70691675	2425	2425	2425	2425	0
355	20230627	141100	70691675	2425	2425	2425	2425	0
356	20230627	141000	70691675	2425	2425	2425	2425	0
357	20230627	140900	70691675	2425	2425	2425	2425	0
358	20230627	140800	70691675	2425	2425	2425	2425	213
359	20230627	140700	70175150	2425	2425	2425	2425	113
360	20230627	140600	69901125	2425	2425	2425	2425	33
361	20230627	140500	69821100	2425	2425	2425	2425	0
362	20230627	140400	69821100	2425	2425	2425	2425	0
363	20230627	140300	69821100	2425	2425	2425	2425	757
364	20230627	140200	67985375	2425	2425	2425	2425	100
365	20230627	140100	67742875	2425	2425	2425	2425	0
366	20230627	140000	67742875	2425	2425	2425	2425	0
367	20230627	135900	67742875	2425	2425	2425	2425	1
368	20230627	135800	67740450	2410	2410	2410	2410	0
369	20230627	135700	67740450	2410	2410	2410	2410	0
370	20230627	135600	67740450	2410	2415	2415	2410	200
371	20230627	135500	67258380	2420	2420	2420	2420	0
372	20230627	135400	67258380	2420	2420	2420	2420	0
373	20230627	135300	67258380	2420	2420	2420	2420	0
374	20230627	135200	67258380	2420	2420	2420	2420	0
375	20230627	135100	67258380	2420	2430	2430	2415	2918
376	20230627	135000	60207640	2430	2430	2430	2430	1350
377	20230627	134900	56927140	2435	2435	2435	2435	2
378	20230627	134800	56922270	2435	2435	2435	2435	0
379	20230627	134700	56922270	2435	2435	2435	2435	0
380	20230627	134600	56922270	2435	2435	2435	2435	0
381	20230627	134500	56922270	2435	2435	2435	2435	0
382	20230627	134400	56922270	2435	2435	2435	2435	0
383	20230627	134300	56922270	2435	2445	2445	2435	1652
384	20230627	134200	52899565	2445	2445	2445	2445	0
385	20230627	134100	52899565	2445	2445	2445	2445	0
386	20230627	134000	52899565	2445	2445	2445	2445	0
387	20230627	133900	52899565	2445	2445	2445	2445	0
388	20230627	133800	52899565	2445	2445	2445	2445	0
389	20230627	133700	52899565	2445	2445	2445	2445	0
390	20230627	133600	52899565	2445	2445	2445	2445	0
391	20230627	133500	52899565	2445	2445	2445	2445	0
392	20230627	133400	52899565	2445	2445	2445	2445	0
393	20230627	133300	52899565	2445	2445	2445	2445	0
394	20230627	133200	52899565	2445	2445	2445	2445	0
395	20230627	133100	52899565	2445	2445	2445	2445	1
396	20230627	133000	52897120	2435	2435	2435	2435	0
397	20230627	132900	52897120	2435	2435	2435	2435	0
398	20230627	132800	52897120	2435	2435	2435	2435	1012
399	20230627	132700	50432900	2435	2435	2435	2435	0
400	20230627	132600	50432900	2435	2435	2435	2435	0
401	20230627	132500	50432900	2435	2435	2435	2435	0
402	20230627	132400	50432900	2435	2435	2435	2435	0
403	20230627	132300	50432900	2435	2435	2435	2435	0
404	20230627	132200	50432900	2435	2435	2435	2435	502
405	20230627	132100	49210530	2450	2450	2450	2450	0
406	20230627	132000	49210530	2450	2450	2450	2450	0
407	20230627	131900	49210530	2450	2440	2450	2440	2
408	20230627	131800	49205640	2440	2440	2440	2440	104
409	20230627	131700	48951880	2450	2450	2450	2450	943
410	20230627	131600	46641530	2450	2450	2450	2450	557
411	20230627	131500	45276880	2450	2450	2450	2450	0
412	20230627	131400	45276880	2450	2450	2450	2450	2
413	20230627	131300	45271980	2450	2450	2450	2450	0
414	20230627	131200	45271980	2450	2450	2450	2450	1
415	20230627	131100	45269530	2440	2440	2440	2440	151
416	20230627	131000	44901090	2440	2440	2440	2440	0
417	20230627	130900	44901090	2440	2440	2440	2440	1
418	20230627	130800	44898650	2450	2450	2450	2450	0
419	20230627	130700	44898650	2450	2450	2450	2450	0
420	20230627	130600	44898650	2450	2450	2450	2450	0
421	20230627	130500	44898650	2450	2430	2450	2430	152
422	20230627	130400	44529270	2445	2445	2445	2445	549
423	20230627	130300	43186965	2450	2450	2450	2450	0
424	20230627	130200	43186965	2450	2450	2450	2450	0
425	20230627	130100	43186965	2450	2450	2450	2450	0
426	20230627	130000	43186965	2450	2450	2450	2450	0
427	20230627	125900	43186965	2450	2450	2450	2450	1
428	20230627	125800	43184515	2445	2445	2445	2445	0
429	20230627	125700	43184515	2445	2445	2445	2445	0
430	20230627	125600	43184515	2445	2445	2445	2445	0
431	20230627	125500	43184515	2445	2445	2445	2445	0
432	20230627	125400	43184515	2445	2445	2445	2445	0
433	20230627	125300	43184515	2445	2445	2445	2445	0
434	20230627	125200	43184515	2445	2445	2445	2445	0
435	20230627	125100	43184515	2445	2445	2445	2445	76
436	20230627	125000	42998695	2430	2450	2450	2430	1268
437	20230627	124900	39905000	2450	2450	2450	2450	402
438	20230627	124800	38920100	2450	2445	2450	2440	371
439	20230627	124700	38013780	2450	2450	2450	2450	0
440	20230627	124600	38013780	2450	2450	2450	2450	0
441	20230627	124500	38013780	2450	2450	2450	2450	20
442	20230627	124400	37964780	2445	2445	2445	2445	722
443	20230627	124300	36199490	2440	2440	2440	2440	454
444	20230627	124200	35091730	2440	2440	2440	2440	0
445	20230627	124100	35091730	2440	2440	2440	2440	1000
446	20230627	124000	32651730	2435	2435	2435	2435	0
447	20230627	123900	32651730	2435	2435	2435	2435	504
448	20230627	123800	31424490	2435	2435	2435	2435	46
449	20230627	123700	31312480	2440	2440	2440	2440	0
450	20230627	123600	31312480	2440	2440	2440	2440	0
451	20230627	123500	31312480	2440	2440	2440	2440	1
452	20230627	123400	31310040	2440	2440	2440	2440	7
453	20230627	123300	31292960	2440	2440	2440	2440	0
454	20230627	123200	31292960	2440	2440	2440	2440	0
455	20230627	123100	31292960	2440	2440	2440	2440	0
456	20230627	123000	31292960	2440	2440	2440	2440	0
457	20230627	122900	31292960	2440	2440	2440	2440	0
458	20230627	122800	31292960	2440	2440	2440	2440	0
459	20230627	122700	31292960	2440	2440	2440	2440	0
460	20230627	122600	31292960	2440	2440	2440	2440	0
461	20230627	122500	31292960	2440	2440	2440	2440	0
462	20230627	122400	31292960	2440	2440	2440	2440	0
463	20230627	122300	31292960	2440	2440	2440	2440	0
464	20230627	122200	31292960	2440	2440	2440	2440	0
465	20230627	122100	31292960	2440	2440	2440	2440	0
466	20230627	122000	31292960	2440	2440	2440	2440	0
467	20230627	121900	31292960	2440	2440	2440	2440	0
468	20230627	121800	31292960	2440	2440	2440	2440	1
469	20230627	121700	31290520	2430	2430	2430	2430	0
470	20230627	121600	31290520	2430	2430	2430	2430	0
471	20230627	121500	31290520	2430	2430	2430	2430	0
472	20230627	121400	31290520	2430	2430	2430	2430	2
473	20230627	121300	31285660	2430	2430	2430	2430	0
474	20230627	121200	31285660	2430	2430	2430	2430	0
475	20230627	121100	31285660	2430	2430	2430	2430	0
476	20230627	121000	31285660	2430	2430	2430	2430	0
477	20230627	120900	31285660	2430	2430	2430	2430	0
478	20230627	120800	31285660	2430	2430	2430	2430	0
479	20230627	120700	31285660	2430	2430	2430	2430	0
480	20230627	120600	31285660	2430	2430	2430	2430	8
481	20230627	120500	31266220	2430	2430	2430	2430	0
482	20230627	120400	31266220	2430	2430	2430	2430	0
483	20230627	120300	31266220	2430	2430	2430	2430	0
484	20230627	120200	31266220	2430	2430	2430	2430	0
485	20230627	120100	31266220	2430	2430	2430	2430	0
486	20230627	120000	31266220	2430	2430	2430	2430	0
487	20230627	115900	31266220	2430	2430	2430	2430	0
488	20230627	115800	31266220	2430	2430	2430	2430	0
489	20230627	115700	31266220	2430	2430	2430	2430	0
490	20230627	115600	31266220	2430	2430	2430	2430	36
491	20230627	115500	31178740	2430	2430	2430	2430	0
492	20230627	115400	31178740	2430	2430	2430	2430	0
493	20230627	115300	31178740	2430	2430	2430	2430	0
494	20230627	115200	31178740	2430	2430	2430	2430	0
495	20230627	115100	31178740	2430	2430	2430	2430	0
496	20230627	115000	31178740	2430	2430	2430	2430	0
497	20230627	114900	31178740	2430	2430	2430	2430	0
498	20230627	114800	31178740	2430	2430	2430	2430	24
499	20230627	114700	31120420	2435	2435	2435	2435	0
500	20230627	114600	31120420	2435	2435	2435	2435	0
501	20230627	114500	31120420	2435	2435	2435	2435	0
502	20230627	114400	31120420	2435	2435	2435	2435	2
503	20230627	114300	31115550	2435	2435	2435	2435	0
504	20230627	114200	31115550	2435	2435	2435	2435	0
505	20230627	114100	31115550	2435	2435	2435	2435	189
506	20230627	114000	30655335	2425	2425	2425	2425	0
507	20230627	113900	30655335	2425	2425	2425	2425	0
508	20230627	113800	30655335	2425	2425	2425	2425	0
509	20230627	113700	30655335	2425	2425	2425	2425	0
510	20230627	113600	30655335	2425	2425	2425	2425	0
511	20230627	113500	30655335	2425	2425	2425	2425	1000
512	20230627	113400	28230335	2430	2430	2430	2430	0
513	20230627	113300	28230335	2430	2430	2430	2430	0
514	20230627	113200	28230335	2430	2430	2430	2430	0
515	20230627	113100	28230335	2430	2430	2430	2430	211
516	20230627	113000	27717605	2430	2430	2430	2430	0
517	20230627	112900	27717605	2430	2430	2430	2430	159
518	20230627	112800	27331235	2420	2420	2420	2420	0
519	20230627	112700	27331235	2420	2420	2420	2420	190
520	20230627	112600	26871435	2430	2430	2430	2430	0
521	20230627	112500	26871435	2430	2430	2430	2430	0
522	20230627	112400	26871435	2430	2430	2430	2430	0
523	20230627	112300	26871435	2430	2430	2430	2430	0
524	20230627	112200	26871435	2430	2430	2430	2430	0
525	20230627	112100	26871435	2430	2430	2430	2430	0
526	20230627	112000	26871435	2430	2430	2430	2430	0
527	20230627	111900	26871435	2430	2430	2430	2430	0
528	20230627	111800	26871435	2430	2420	2430	2420	20
529	20230627	111700	26822935	2430	2430	2430	2430	0
530	20230627	111600	26822935	2430	2430	2430	2430	0
531	20230627	111500	26822935	2430	2430	2430	2430	0
532	20230627	111400	26822935	2430	2430	2430	2430	6
533	20230627	111300	26808355	2430	2430	2430	2430	0
534	20230627	111200	26808355	2430	2430	2430	2430	0
535	20230627	111100	26808355	2430	2430	2430	2430	0
536	20230627	111000	26808355	2430	2430	2430	2430	0
537	20230627	110900	26808355	2430	2430	2430	2430	0
538	20230627	110800	26808355	2430	2430	2430	2430	0
539	20230627	110700	26808355	2430	2430	2430	2430	0
540	20230627	110600	26808355	2430	2430	2430	2430	0
541	20230627	110500	26808355	2430	2430	2430	2430	0
542	20230627	110400	26808355	2430	2425	2430	2415	919
543	20230627	110300	24587750	2430	2430	2430	2430	0
544	20230627	110200	24587750	2430	2430	2430	2430	0
545	20230627	110100	24587750	2430	2430	2430	2430	0
546	20230627	110000	24587750	2430	2430	2430	2430	0
547	20230627	105900	24587750	2430	2430	2430	2430	0
548	20230627	105800	24587750	2430	2430	2430	2430	0
549	20230627	105700	24587750	2430	2430	2430	2430	0
550	20230627	105600	24587750	2430	2430	2430	2430	0
551	20230627	105500	24587750	2430	2430	2430	2430	20
552	20230627	105400	24539150	2430	2430	2430	2430	0
553	20230627	105300	24539150	2430	2430	2430	2430	0
554	20230627	105200	24539150	2430	2430	2430	2430	0
555	20230627	105100	24539150	2430	2430	2430	2430	0
556	20230627	105000	24539150	2430	2430	2430	2430	1
557	20230627	104900	24536720	2425	2425	2425	2425	566
558	20230627	104800	23164170	2415	2415	2415	2415	0
559	20230627	104700	23164170	2415	2415	2415	2415	0
560	20230627	104600	23164170	2415	2415	2415	2415	0
561	20230627	104500	23164170	2415	2415	2415	2415	0
562	20230627	104400	23164170	2415	2415	2415	2415	0
563	20230627	104300	23164170	2415	2415	2415	2415	0
564	20230627	104200	23164170	2415	2415	2415	2415	0
565	20230627	104100	23164170	2415	2415	2415	2415	0
566	20230627	104000	23164170	2415	2415	2415	2415	0
567	20230627	103900	23164170	2415	2415	2415	2415	0
568	20230627	103800	23164170	2415	2420	2420	2415	1188
569	20230627	103700	20289230	2420	2420	2420	2420	0
570	20230627	103600	20289230	2420	2420	2420	2420	19
571	20230627	103500	20243250	2425	2425	2425	2425	0
572	20230627	103400	20243250	2425	2425	2425	2425	0
573	20230627	103300	20243250	2425	2425	2425	2425	0
574	20230627	103200	20243250	2425	2425	2425	2425	0
575	20230627	103100	20243250	2425	2425	2425	2425	0
576	20230627	103000	20243250	2425	2425	2425	2425	0
577	20230627	102900	20243250	2425	2425	2425	2425	0
578	20230627	102800	20243250	2425	2425	2425	2425	0
579	20230627	102700	20243250	2425	2425	2425	2425	0
580	20230627	102600	20243250	2425	2425	2425	2425	17
581	20230627	102500	20202025	2425	2425	2425	2425	1
582	20230627	102400	20199600	2425	2425	2425	2425	0
583	20230627	102300	20199600	2425	2425	2425	2425	0
584	20230627	102200	20199600	2425	2425	2425	2425	0
585	20230627	102100	20199600	2425	2425	2425	2425	0
586	20230627	102000	20199600	2425	2425	2425	2425	0
587	20230627	101900	20199600	2425	2425	2425	2425	0
588	20230627	101800	20199600	2425	2425	2425	2425	0
589	20230627	101700	20199600	2425	2425	2425	2425	0
590	20230627	101600	20199600	2425	2425	2425	2425	0
591	20230627	101500	20199600	2425	2425	2425	2425	0
592	20230627	101400	20199600	2425	2425	2425	2425	0
593	20230627	101300	20199600	2425	2425	2425	2425	0
594	20230627	101200	20199600	2425	2425	2425	2425	0
595	20230627	101100	20199600	2425	2425	2425	2425	0
596	20230627	101000	20199600	2425	2425	2425	2425	0
597	20230627	100900	20199600	2425	2425	2425	2425	0
598	20230627	100800	20199600	2425	2425	2425	2425	0
599	20230627	100700	20199600	2425	2425	2425	2425	0
600	20230627	100600	20199600	2425	2435	2435	2425	22
601	20230627	100500	20146060	2435	2435	2435	2435	0
602	20230627	100400	20146060	2435	2435	2435	2435	0
603	20230627	100300	20146060	2435	2435	2435	2435	0
604	20230627	100200	20146060	2435	2435	2435	2435	1
605	20230627	100100	20143625	2420	2420	2420	2420	0
606	20230627	100000	20143625	2420	2420	2420	2420	0
607	20230627	095900	20143625	2420	2430	2430	2420	170
608	20230627	095800	19730835	2430	2430	2430	2430	0
609	20230627	095700	19730835	2430	2430	2430	2430	0
610	20230627	095600	19730835	2430	2430	2430	2430	15
611	20230627	095500	19694385	2430	2430	2430	2430	0
612	20230627	095400	19694385	2430	2430	2430	2430	203
613	20230627	095300	19201095	2430	2430	2430	2430	0
614	20230627	095200	19201095	2430	2430	2430	2430	0
615	20230627	095100	19201095	2430	2430	2430	2430	0
616	20230627	095000	19201095	2430	2430	2430	2430	1515
617	20230627	094900	15519645	2430	2430	2430	2430	0
618	20230627	094800	15519645	2430	2430	2430	2430	0
619	20230627	094700	15519645	2430	2430	2430	2430	0
620	20230627	094600	15519645	2430	2430	2430	2430	0
621	20230627	094500	15519645	2430	2430	2430	2430	0
622	20230627	094400	15519645	2430	2430	2430	2430	4
623	20230627	094300	15509925	2430	2430	2430	2430	0
624	20230627	094200	15509925	2430	2430	2430	2430	0
625	20230627	094100	15509925	2430	2430	2430	2430	0
626	20230627	094000	15509925	2430	2430	2430	2430	0
627	20230627	093900	15509925	2430	2430	2430	2430	0
628	20230627	093800	15509925	2430	2430	2430	2430	0
629	20230627	093700	15509925	2430	2430	2430	2430	2
630	20230627	093600	15505065	2430	2430	2430	2430	0
631	20230627	093500	15505065	2430	2430	2430	2430	1
632	20230627	093400	15502635	2430	2430	2430	2430	0
633	20230627	093300	15502635	2430	2430	2430	2430	0
634	20230627	093200	15502635	2430	2430	2430	2430	0
635	20230627	093100	15502635	2430	2430	2430	2430	0
636	20230627	093000	15502635	2430	2430	2430	2430	0
637	20230627	092900	15502635	2430	2430	2430	2430	175
638	20230627	092800	15077385	2425	2425	2425	2425	210
639	20230627	092700	14568135	2415	2415	2415	2415	0
640	20230627	092600	14568135	2415	2415	2415	2415	0
641	20230627	092500	14568135	2415	2415	2415	2415	0
642	20230627	092400	14568135	2415	2415	2415	2415	0
643	20230627	092300	14568135	2415	2415	2415	2415	0
644	20230627	092200	14568135	2415	2415	2415	2415	0
645	20230627	092100	14568135	2415	2415	2415	2415	0
646	20230627	092000	14568135	2415	2415	2415	2415	101
647	20230627	091900	14324220	2415	2415	2415	2415	0
648	20230627	091800	14324220	2415	2415	2415	2415	114
649	20230627	091700	14048910	2415	2415	2415	2415	0
650	20230627	091600	14048910	2415	2415	2415	2415	0
651	20230627	091500	14048910	2415	2415	2415	2415	0
652	20230627	091400	14048910	2415	2415	2415	2415	0
653	20230627	091300	14048910	2415	2415	2415	2415	0
654	20230627	091200	14048910	2415	2415	2415	2415	42
655	20230627	091100	13947480	2415	2415	2415	2415	40
656	20230627	091000	13850880	2415	2415	2415	2415	0
657	20230627	090900	13850880	2415	2430	2430	2415	8
658	20230627	090800	13831545	2435	2435	2435	2435	0
659	20230627	090700	13831545	2435	2435	2435	2435	0
660	20230627	090600	13831545	2435	2410	2435	2400	520
661	20230627	090500	12575645	2410	2410	2410	2410	87
662	20230627	090400	12365975	2420	2420	2420	2420	0
663	20230627	090300	12365975	2420	2420	2420	2420	306
664	20230627	090200	11625455	2405	2405	2405	2405	53
665	20230627	090100	11497990	2405	2415	2415	2405	729
666	20230627	090000	9741220	2410	2410	2410	2410	4042