KissMeData/302430/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	203400	224171820	15280	15280	15280	15280	1024
3	20230627	203300	224171820	15280	15280	15280	15280	0
4	20230627	203200	224171820	15280	15280	15280	15280	0
5	20230627	203100	224171820	15280	15280	15280	15280	0
6	20230627	203000	224171820	15280	15280	15280	15280	0
7	20230627	202900	224171820	15280	15280	15280	15280	0
8	20230627	202800	224171820	15280	15280	15280	15280	0
9	20230627	202700	224171820	15280	15280	15280	15280	0
10	20230627	202600	224171820	15280	15280	15280	15280	0
11	20230627	202500	224171820	15280	15280	15280	15280	0
12	20230627	202400	224171820	15280	15280	15280	15280	0
13	20230627	202300	224171820	15280	15280	15280	15280	0
14	20230627	202200	224171820	15280	15280	15280	15280	0
15	20230627	202100	224171820	15280	15280	15280	15280	0
16	20230627	202000	224171820	15280	15280	15280	15280	0
17	20230627	201900	224171820	15280	15280	15280	15280	0
18	20230627	201800	224171820	15280	15280	15280	15280	0
19	20230627	201700	224171820	15280	15280	15280	15280	0
20	20230627	201600	224171820	15280	15280	15280	15280	0
21	20230627	201500	224171820	15280	15280	15280	15280	0
22	20230627	201400	224171820	15280	15280	15280	15280	0
23	20230627	201300	224171820	15280	15280	15280	15280	0
24	20230627	201200	224171820	15280	15280	15280	15280	0
25	20230627	201100	224171820	15280	15280	15280	15280	0
26	20230627	201000	224171820	15280	15280	15280	15280	0
27	20230627	200900	224171820	15280	15280	15280	15280	0
28	20230627	200800	224171820	15280	15280	15280	15280	0
29	20230627	200700	224171820	15280	15280	15280	15280	0
30	20230627	200600	224171820	15280	15280	15280	15280	0
31	20230627	200500	224171820	15280	15280	15280	15280	0
32	20230627	200400	224171820	15280	15280	15280	15280	1024
33	20230627	200300	224171820	15280	15280	15280	15280	0
34	20230627	200200	224171820	15280	15280	15280	15280	0
35	20230627	200100	224171820	15280	15280	15280	15280	0
36	20230627	200000	224171820	15280	15280	15280	15280	0
37	20230627	195900	224171820	15280	15280	15280	15280	0
38	20230627	195800	224171820	15280	15280	15280	15280	0
39	20230627	195700	224171820	15280	15280	15280	15280	0
40	20230627	195600	224171820	15280	15280	15280	15280	0
41	20230627	195500	224171820	15280	15280	15280	15280	0
42	20230627	195400	224171820	15280	15280	15280	15280	0
43	20230627	195300	224171820	15280	15280	15280	15280	0
44	20230627	195200	224171820	15280	15280	15280	15280	0
45	20230627	195100	224171820	15280	15280	15280	15280	0
46	20230627	195000	224171820	15280	15280	15280	15280	0
47	20230627	194900	224171820	15280	15280	15280	15280	0
48	20230627	194800	224171820	15280	15280	15280	15280	0
49	20230627	194700	224171820	15280	15280	15280	15280	0
50	20230627	194600	224171820	15280	15280	15280	15280	0
51	20230627	194500	224171820	15280	15280	15280	15280	0
52	20230627	194400	224171820	15280	15280	15280	15280	0
53	20230627	194300	224171820	15280	15280	15280	15280	0
54	20230627	194200	224171820	15280	15280	15280	15280	0
55	20230627	194100	224171820	15280	15280	15280	15280	0
56	20230627	194000	224171820	15280	15280	15280	15280	0
57	20230627	193900	224171820	15280	15280	15280	15280	0
58	20230627	193800	224171820	15280	15280	15280	15280	0
59	20230627	193700	224171820	15280	15280	15280	15280	0
60	20230627	193600	224171820	15280	15280	15280	15280	0
61	20230627	193500	224171820	15280	15280	15280	15280	0
62	20230627	193400	224171820	15280	15280	15280	15280	1024
63	20230627	193300	224171820	15280	15280	15280	15280	0
64	20230627	193200	224171820	15280	15280	15280	15280	0
65	20230627	193100	224171820	15280	15280	15280	15280	0
66	20230627	193000	224171820	15280	15280	15280	15280	0
67	20230627	192900	224171820	15280	15280	15280	15280	0
68	20230627	192800	224171820	15280	15280	15280	15280	0
69	20230627	192700	224171820	15280	15280	15280	15280	0
70	20230627	192600	224171820	15280	15280	15280	15280	0
71	20230627	192500	224171820	15280	15280	15280	15280	0
72	20230627	192400	224171820	15280	15280	15280	15280	0
73	20230627	192300	224171820	15280	15280	15280	15280	0
74	20230627	192200	224171820	15280	15280	15280	15280	0
75	20230627	192100	224171820	15280	15280	15280	15280	0
76	20230627	192000	224171820	15280	15280	15280	15280	0
77	20230627	191900	224171820	15280	15280	15280	15280	0
78	20230627	191800	224171820	15280	15280	15280	15280	0
79	20230627	191700	224171820	15280	15280	15280	15280	0
80	20230627	191600	224171820	15280	15280	15280	15280	0
81	20230627	191500	224171820	15280	15280	15280	15280	0
82	20230627	191400	224171820	15280	15280	15280	15280	0
83	20230627	191300	224171820	15280	15280	15280	15280	0
84	20230627	191200	224171820	15280	15280	15280	15280	0
85	20230627	191100	224171820	15280	15280	15280	15280	0
86	20230627	191000	224171820	15280	15280	15280	15280	0
87	20230627	190900	224171820	15280	15280	15280	15280	0
88	20230627	190800	224171820	15280	15280	15280	15280	0
89	20230627	190700	224171820	15280	15280	15280	15280	0
90	20230627	190600	224171820	15280	15280	15280	15280	0
91	20230627	190500	224171820	15280	15280	15280	15280	0
92	20230627	190400	224171820	15280	15280	15280	15280	1024
93	20230627	190300	224171820	15280	15280	15280	15280	0
94	20230627	190200	224171820	15280	15280	15280	15280	0
95	20230627	190100	224171820	15280	15280	15280	15280	0
96	20230627	190000	224171820	15280	15280	15280	15280	0
97	20230627	185900	224171820	15280	15280	15280	15280	0
98	20230627	185800	224171820	15280	15280	15280	15280	0
99	20230627	185700	224171820	15280	15280	15280	15280	0
100	20230627	185600	224171820	15280	15280	15280	15280	0
101	20230627	185500	224171820	15280	15280	15280	15280	0
102	20230627	185400	224171820	15280	15280	15280	15280	0
103	20230627	185300	224171820	15280	15280	15280	15280	0
104	20230627	185200	224171820	15280	15280	15280	15280	0
105	20230627	185100	224171820	15280	15280	15280	15280	0
106	20230627	185000	224171820	15280	15280	15280	15280	0
107	20230627	184900	224171820	15280	15280	15280	15280	0
108	20230627	184800	224171820	15280	15280	15280	15280	0
109	20230627	184700	224171820	15280	15280	15280	15280	0
110	20230627	184600	224171820	15280	15280	15280	15280	0
111	20230627	184500	224171820	15280	15280	15280	15280	0
112	20230627	184400	224171820	15280	15280	15280	15280	0
113	20230627	184300	224171820	15280	15280	15280	15280	0
114	20230627	184200	224171820	15280	15280	15280	15280	0
115	20230627	184100	224171820	15280	15280	15280	15280	0
116	20230627	184000	224171820	15280	15280	15280	15280	0
117	20230627	183900	224171820	15280	15280	15280	15280	0
118	20230627	183800	224171820	15280	15280	15280	15280	0
119	20230627	183700	224171820	15280	15280	15280	15280	0
120	20230627	183600	224171820	15280	15280	15280	15280	0
121	20230627	183500	224171820	15280	15280	15280	15280	0
122	20230627	183400	224171820	15280	15280	15280	15280	1024
123	20230627	183300	224171820	15280	15280	15280	15280	0
124	20230627	183200	224171820	15280	15280	15280	15280	0
125	20230627	183100	224171820	15280	15280	15280	15280	0
126	20230627	183000	224171820	15280	15280	15280	15280	0
127	20230627	182900	224171820	15280	15280	15280	15280	0
128	20230627	182800	224171820	15280	15280	15280	15280	0
129	20230627	182700	224171820	15280	15280	15280	15280	0
130	20230627	182600	224171820	15280	15280	15280	15280	0
131	20230627	182500	224171820	15280	15280	15280	15280	0
132	20230627	182400	224171820	15280	15280	15280	15280	0
133	20230627	182300	224171820	15280	15280	15280	15280	0
134	20230627	182200	224171820	15280	15280	15280	15280	0
135	20230627	182100	224171820	15280	15280	15280	15280	0
136	20230627	182000	224171820	15280	15280	15280	15280	0
137	20230627	181900	224171820	15280	15280	15280	15280	0
138	20230627	181800	224171820	15280	15280	15280	15280	0
139	20230627	181700	224171820	15280	15280	15280	15280	0
140	20230627	181600	224171820	15280	15280	15280	15280	0
141	20230627	181500	224171820	15280	15280	15280	15280	0
142	20230627	181400	224171820	15280	15280	15280	15280	0
143	20230627	181300	224171820	15280	15280	15280	15280	0
144	20230627	181200	224171820	15280	15280	15280	15280	0
145	20230627	181100	224171820	15280	15280	15280	15280	0
146	20230627	181000	224171820	15280	15280	15280	15280	0
147	20230627	180900	224171820	15280	15280	15280	15280	0
148	20230627	180800	224171820	15280	15280	15280	15280	0
149	20230627	180700	224171820	15280	15280	15280	15280	0
150	20230627	180600	224171820	15280	15280	15280	15280	0
151	20230627	180500	224171820	15280	15280	15280	15280	0
152	20230627	180400	224171820	15280	15280	15280	15280	1024
153	20230627	180300	224171820	15280	15280	15280	15280	0
154	20230627	180200	224171820	15280	15280	15280	15280	0
155	20230627	180100	224171820	15280	15280	15280	15280	0
156	20230627	180000	224171820	15280	15280	15280	15280	0
157	20230627	175900	224171820	15280	15280	15280	15280	0
158	20230627	175800	224171820	15280	15280	15280	15280	0
159	20230627	175700	224171820	15280	15280	15280	15280	0
160	20230627	175600	224171820	15280	15280	15280	15280	0
161	20230627	175500	224171820	15280	15280	15280	15280	0
162	20230627	175400	224171820	15280	15280	15280	15280	0
163	20230627	175300	224171820	15280	15280	15280	15280	0
164	20230627	175200	224171820	15280	15280	15280	15280	0
165	20230627	175100	224171820	15280	15280	15280	15280	0
166	20230627	175000	224171820	15280	15280	15280	15280	0
167	20230627	174900	224171820	15280	15280	15280	15280	0
168	20230627	174800	224171820	15280	15280	15280	15280	0
169	20230627	174700	224171820	15280	15280	15280	15280	0
170	20230627	174600	224171820	15280	15280	15280	15280	0
171	20230627	174500	224171820	15280	15280	15280	15280	0
172	20230627	174400	224171820	15280	15280	15280	15280	0
173	20230627	174300	224171820	15280	15280	15280	15280	0
174	20230627	174200	224171820	15280	15280	15280	15280	0
175	20230627	174100	224171820	15280	15280	15280	15280	0
176	20230627	174000	224171820	15280	15280	15280	15280	0
177	20230627	173900	224171820	15280	15280	15280	15280	0
178	20230627	173800	224171820	15280	15280	15280	15280	0
179	20230627	173700	224171820	15280	15280	15280	15280	0
180	20230627	173600	224171820	15280	15280	15280	15280	0
181	20230627	173500	224171820	15280	15280	15280	15280	0
182	20230627	173400	224171820	15280	15280	15280	15280	1024
183	20230627	173300	224171820	15280	15280	15280	15280	0
184	20230627	173200	224171820	15280	15280	15280	15280	0
185	20230627	173100	224171820	15280	15280	15280	15280	0
186	20230627	173000	224171820	15280	15280	15280	15280	0
187	20230627	172900	224171820	15280	15280	15280	15280	0
188	20230627	172800	224171820	15280	15280	15280	15280	0
189	20230627	172700	224171820	15280	15280	15280	15280	0
190	20230627	172600	224171820	15280	15280	15280	15280	0
191	20230627	172500	224171820	15280	15280	15280	15280	0
192	20230627	172400	224171820	15280	15280	15280	15280	0
193	20230627	172300	224171820	15280	15280	15280	15280	0
194	20230627	172200	224171820	15280	15280	15280	15280	0
195	20230627	172100	224171820	15280	15280	15280	15280	0
196	20230627	172000	224171820	15280	15280	15280	15280	0
197	20230627	171900	224171820	15280	15280	15280	15280	0
198	20230627	171800	224171820	15280	15280	15280	15280	0
199	20230627	171700	224171820	15280	15280	15280	15280	0
200	20230627	171600	224171820	15280	15280	15280	15280	0
201	20230627	171500	224171820	15280	15280	15280	15280	0
202	20230627	171400	224171820	15280	15280	15280	15280	0
203	20230627	171300	224171820	15280	15280	15280	15280	0
204	20230627	171200	224171820	15280	15280	15280	15280	0
205	20230627	171100	224171820	15280	15280	15280	15280	0
206	20230627	171000	224171820	15280	15280	15280	15280	0
207	20230627	170900	224171820	15280	15280	15280	15280	0
208	20230627	170800	224171820	15280	15280	15280	15280	0
209	20230627	170700	224171820	15280	15280	15280	15280	0
210	20230627	170600	224171820	15280	15280	15280	15280	0
211	20230627	170500	224171820	15280	15280	15280	15280	0
212	20230627	170400	224171820	15280	15280	15280	15280	1024
213	20230627	170300	224171820	15280	15280	15280	15280	0
214	20230627	170200	224171820	15280	15280	15280	15280	0
215	20230627	170100	224171820	15280	15280	15280	15280	0
216	20230627	170000	224171820	15280	15280	15280	15280	0
217	20230627	165900	224171820	15280	15280	15280	15280	0
218	20230627	165800	224171820	15280	15280	15280	15280	0
219	20230627	165700	224171820	15280	15280	15280	15280	0
220	20230627	165600	224171820	15280	15280	15280	15280	0
221	20230627	165500	224171820	15280	15280	15280	15280	0
222	20230627	165400	224171820	15280	15280	15280	15280	0
223	20230627	165300	224171820	15280	15280	15280	15280	0
224	20230627	165200	224171820	15280	15280	15280	15280	0
225	20230627	165100	224171820	15280	15280	15280	15280	0
226	20230627	165000	224171820	15280	15280	15280	15280	0
227	20230627	164900	224171820	15280	15280	15280	15280	0
228	20230627	164800	224171820	15280	15280	15280	15280	0
229	20230627	164700	224171820	15280	15280	15280	15280	0
230	20230627	164600	224171820	15280	15280	15280	15280	0
231	20230627	164500	224171820	15280	15280	15280	15280	0
232	20230627	164400	224171820	15280	15280	15280	15280	0
233	20230627	164300	224171820	15280	15280	15280	15280	0
234	20230627	164200	224171820	15280	15280	15280	15280	0
235	20230627	164100	224171820	15280	15280	15280	15280	0
236	20230627	164000	224171820	15280	15280	15280	15280	0
237	20230627	163900	224171820	15280	15280	15280	15280	0
238	20230627	163800	224171820	15280	15280	15280	15280	0
239	20230627	163700	224171820	15280	15280	15280	15280	0
240	20230627	163600	224171820	15280	15280	15280	15280	0
241	20230627	163500	224171820	15280	15280	15280	15280	0
242	20230627	163400	224171820	15280	15280	15280	15280	1024
243	20230627	163300	224171820	15280	15280	15280	15280	0
244	20230627	163200	224171820	15280	15280	15280	15280	0
245	20230627	163100	224171820	15280	15280	15280	15280	0
246	20230627	163000	224171820	15280	15280	15280	15280	0
247	20230627	162900	224171820	15280	15280	15280	15280	0
248	20230627	162800	224171820	15280	15280	15280	15280	0
249	20230627	162700	224171820	15280	15280	15280	15280	0
250	20230627	162600	224171820	15280	15280	15280	15280	0
251	20230627	162500	224171820	15280	15280	15280	15280	0
252	20230627	162400	224171820	15280	15280	15280	15280	0
253	20230627	162300	224171820	15280	15280	15280	15280	0
254	20230627	162200	224171820	15280	15280	15280	15280	0
255	20230627	162100	224171820	15280	15280	15280	15280	0
256	20230627	162000	224171820	15280	15280	15280	15280	0
257	20230627	161900	224171820	15280	15280	15280	15280	0
258	20230627	161800	224171820	15280	15280	15280	15280	0
259	20230627	161700	224171820	15280	15280	15280	15280	0
260	20230627	161600	224171820	15280	15280	15280	15280	0
261	20230627	161500	224171820	15280	15280	15280	15280	0
262	20230627	161400	224171820	15280	15280	15280	15280	0
263	20230627	161300	224171820	15280	15280	15280	15280	0
264	20230627	161200	224171820	15280	15280	15280	15280	0
265	20230627	161100	224171820	15280	15280	15280	15280	0
266	20230627	161000	224171820	15280	15280	15280	15280	0
267	20230627	160900	224171820	15280	15280	15280	15280	0
268	20230627	160800	224171820	15280	15280	15280	15280	0
269	20230627	160700	224171820	15280	15280	15280	15280	0
270	20230627	160600	224171820	15280	15280	15280	15280	0
271	20230627	160500	224171820	15280	15280	15280	15280	0
272	20230627	160400	224171820	15280	15280	15280	15280	1024
273	20230627	160300	224171820	15280	15280	15280	15280	0
274	20230627	160200	224171820	15280	15280	15280	15280	0
275	20230627	160100	224171820	15280	15280	15280	15280	0
276	20230627	160000	224171820	15280	15280	15280	15280	0
277	20230627	155900	224171820	15280	15280	15280	15280	0
278	20230627	155800	224171820	15280	15280	15280	15280	0
279	20230627	155700	224171820	15280	15280	15280	15280	0
280	20230627	155600	224171820	15280	15280	15280	15280	0
281	20230627	155500	224171820	15280	15280	15280	15280	0
282	20230627	155400	224171820	15280	15280	15280	15280	0
283	20230627	155300	224171820	15280	15280	15280	15280	0
284	20230627	155200	224171820	15280	15280	15280	15280	0
285	20230627	155100	224171820	15280	15280	15280	15280	0
286	20230627	155000	224171820	15280	15280	15280	15280	0
287	20230627	154900	224171820	15280	15280	15280	15280	0
288	20230627	154800	224171820	15280	15280	15280	15280	0
289	20230627	154700	224171820	15280	15280	15280	15280	0
290	20230627	154600	224171820	15280	15280	15280	15280	0
291	20230627	154500	224171820	15280	15280	15280	15280	0
292	20230627	154400	224171820	15280	15280	15280	15280	0
293	20230627	154300	224171820	15280	15280	15280	15280	0
294	20230627	154200	224171820	15280	15280	15280	15280	0
295	20230627	154100	224171820	15280	15280	15280	15280	0
296	20230627	154000	224171820	15280	15280	15280	15280	0
297	20230627	153900	224171820	15280	15280	15280	15280	0
298	20230627	153800	224171820	15280	15280	15280	15280	0
299	20230627	153700	224171820	15280	15280	15280	15280	0
300	20230627	153600	224171820	15280	15280	15280	15280	0
301	20230627	153500	224171820	15280	15280	15280	15280	0
302	20230627	153400	224171820	15280	15280	15280	15280	1024
303	20230627	153300	224171820	15280	15280	15280	15280	0
304	20230627	153200	224171820	15280	15280	15280	15280	0
305	20230627	153100	224171820	15280	15280	15280	15280	0
306	20230627	153000	224171820	15280	15280	15280	15280	1024
307	20230627	152900	208525100	15280	15280	15280	15280	0
308	20230627	152800	208525100	15280	15280	15280	15280	0
309	20230627	152700	208525100	15280	15280	15280	15280	0
310	20230627	152600	208525100	15280	15280	15280	15280	0
311	20230627	152500	208525100	15280	15280	15280	15280	0
312	20230627	152400	208525100	15280	15280	15280	15280	0
313	20230627	152300	208525100	15280	15280	15280	15280	0
314	20230627	152200	208525100	15280	15280	15280	15280	0
315	20230627	152100	208525100	15280	15280	15280	15280	0
316	20230627	152000	208525100	15280	15280	15280	15280	0
317	20230627	151900	208525100	15280	15280	15280	15280	123
318	20230627	151800	206645660	15280	15290	15290	15280	215
319	20230627	151700	203359390	15290	15290	15290	15290	0
320	20230627	151600	203359390	15290	15290	15290	15290	0
321	20230627	151500	203359390	15290	15290	15290	15290	95
322	20230627	151400	201906840	15290	15290	15300	15290	133
323	20230627	151300	199872770	15300	15300	15300	15300	0
324	20230627	151200	199872770	15300	15300	15300	15300	32
325	20230627	151100	199383170	15300	15290	15300	15290	93
326	20230627	151000	197960420	15290	15290	15290	15290	10
327	20230627	150900	197807520	15300	15300	15300	15300	0
328	20230627	150800	197807520	15300	15300	15300	15300	0
329	20230627	150700	197807520	15300	15300	15300	15300	0
330	20230627	150600	197807520	15300	15300	15300	15300	3
331	20230627	150500	197761620	15300	15300	15300	15300	19
332	20230627	150400	197470920	15300	15240	15300	15240	59
333	20230627	150300	196568340	15240	15240	15240	15240	0
334	20230627	150200	196568340	15240	15270	15270	15240	263
335	20230627	150100	192555770	15270	15310	15310	15270	62
336	20230627	150000	191606830	15310	15310	15310	15310	1
337	20230627	145900	191591520	15310	15310	15310	15310	0
338	20230627	145800	191591520	15310	15310	15310	15310	30
339	20230627	145700	191132220	15310	15310	15310	15310	1
340	20230627	145600	191116910	15320	15320	15320	15320	0
341	20230627	145500	191116910	15320	15320	15320	15320	0
342	20230627	145400	191116910	15320	15320	15320	15320	0
343	20230627	145300	191116910	15320	15320	15320	15320	7
344	20230627	145200	191009670	15270	15270	15270	15270	0
345	20230627	145100	191009670	15270	15270	15270	15270	0
346	20230627	145000	191009670	15270	15270	15270	15270	0
347	20230627	144900	191009670	15270	15270	15270	15270	200
348	20230627	144800	187955670	15270	15270	15270	15270	0
349	20230627	144700	187955670	15270	15270	15270	15270	7
350	20230627	144600	187848780	15330	15330	15330	15330	1
351	20230627	144500	187833450	15330	15330	15330	15330	0
352	20230627	144400	187833450	15330	15330	15330	15330	1
353	20230627	144300	187818120	15330	15330	15330	15330	10
354	20230627	144200	187664820	15330	15330	15330	15330	25
355	20230627	144100	187281570	15330	15330	15330	15330	10
356	20230627	144000	187128270	15330	15320	15330	15320	19
357	20230627	143900	186837010	15320	15320	15320	15320	0
358	20230627	143800	186837010	15320	15320	15320	15320	0
359	20230627	143700	186837010	15320	15320	15320	15320	12
360	20230627	143600	186653170	15320	15320	15320	15320	112
361	20230627	143500	184937330	15320	15290	15320	15290	92
362	20230627	143400	183530440	15320	15320	15320	15320	0
363	20230627	143300	183530440	15320	15320	15320	15320	2
364	20230627	143200	183499800	15320	15320	15320	15320	1
365	20230627	143100	183484480	15320	15320	15320	15320	0
366	20230627	143000	183484480	15320	15320	15320	15320	0
367	20230627	142900	183484480	15320	15320	15320	15320	40
368	20230627	142800	182871680	15320	15280	15320	15270	504
369	20230627	142700	175172640	15280	15310	15310	15280	37
370	20230627	142600	174607220	15310	15310	15310	15310	147
371	20230627	142500	172356650	15320	15320	15320	15320	28
372	20230627	142400	171927690	15320	15320	15320	15320	0
373	20230627	142300	171927690	15320	15320	15320	15320	0
374	20230627	142200	171927690	15320	15320	15320	15320	0
375	20230627	142100	171927690	15320	15310	15320	15310	23
376	20230627	142000	171575340	15310	15310	15310	15310	0
377	20230627	141900	171575340	15310	15310	15310	15310	60
378	20230627	141800	170656740	15300	15300	15300	15300	0
379	20230627	141700	170656740	15300	15300	15300	15300	401
380	20230627	141600	164521440	15300	15300	15300	15300	76
381	20230627	141500	163358640	15300	15300	15300	15300	0
382	20230627	141400	163358640	15300	15300	15300	15300	2
383	20230627	141300	163328040	15300	15300	15300	15300	0
384	20230627	141200	163328040	15300	15300	15300	15300	0
385	20230627	141100	163328040	15300	15300	15300	15300	0
386	20230627	141000	163328040	15300	15300	15300	15300	0
387	20230627	140900	163328040	15300	15300	15300	15300	0
388	20230627	140800	163328040	15300	15260	15300	15260	3
389	20230627	140700	163282220	15260	15260	15260	15260	0
390	20230627	140600	163282220	15260	15260	15260	15260	0
391	20230627	140500	163282220	15260	15260	15260	15260	2
392	20230627	140400	163251700	15260	15260	15260	15260	242
393	20230627	140300	159558780	15240	15240	15240	15240	33
394	20230627	140200	159055860	15240	15240	15240	15240	1
395	20230627	140100	159040620	15260	15260	15260	15260	2
396	20230627	140000	159010100	15260	15260	15260	15260	1
397	20230627	135900	158994840	15260	15250	15260	15250	190
398	20230627	135800	156096600	15250	15250	15250	15250	0
399	20230627	135700	156096600	15250	15250	15250	15250	0
400	20230627	135600	156096600	15250	15250	15250	15250	2
401	20230627	135500	156066100	15260	15260	15260	15260	0
402	20230627	135400	156066100	15260	15260	15260	15260	0
403	20230627	135300	156066100	15260	15260	15260	15260	0
404	20230627	135200	156066100	15260	15260	15260	15260	0
405	20230627	135100	156066100	15260	15260	15260	15260	0
406	20230627	135000	156066100	15260	15260	15260	15260	2
407	20230627	134900	156035580	15260	15260	15260	15260	0
408	20230627	134800	156035580	15260	15260	15260	15250	64
409	20230627	134700	155059540	15260	15260	15260	15260	2
410	20230627	134600	155029020	15260	15260	15260	15260	206
411	20230627	134500	151885460	15260	15260	15260	15260	0
412	20230627	134400	151885460	15260	15260	15260	15260	0
413	20230627	134300	151885460	15260	15260	15260	15260	0
414	20230627	134200	151885460	15260	15260	15260	15260	2
415	20230627	134100	151854940	15260	15250	15260	15250	36
416	20230627	134000	151305930	15250	15250	15250	15250	27
417	20230627	133900	150894180	15260	15260	15260	15260	0
418	20230627	133800	150894180	15260	15260	15260	15260	0
419	20230627	133700	150894180	15260	15260	15260	15260	0
420	20230627	133600	150894180	15260	15260	15260	15260	2
421	20230627	133500	150863660	15260	15260	15260	15260	1
422	20230627	133400	150848400	15260	15260	15260	15260	0
423	20230627	133300	150848400	15260	15260	15260	15260	0
424	20230627	133200	150848400	15260	15260	15260	15260	0
425	20230627	133100	150848400	15260	15260	15260	15260	6
426	20230627	133000	150756840	15260	15260	15260	15260	13
427	20230627	132900	150558460	15300	15300	15300	15300	3
428	20230627	132800	150512560	15300	15300	15300	15300	0
429	20230627	132700	150512560	15300	15300	15300	15300	0
430	20230627	132600	150512560	15300	15300	15300	15300	0
431	20230627	132500	150512560	15300	15300	15300	15300	2
432	20230627	132400	150481960	15300	15300	15300	15300	0
433	20230627	132300	150481960	15300	15290	15300	15290	2
434	20230627	132200	150451370	15260	15260	15260	15260	10
435	20230627	132100	150298770	15310	15310	15310	15310	0
436	20230627	132000	150298770	15310	15310	15310	15310	0
437	20230627	131900	150298770	15310	15310	15310	15310	0
438	20230627	131800	150298770	15310	15310	15310	15310	0
439	20230627	131700	150298770	15310	15310	15310	15310	0
440	20230627	131600	150298770	15310	15310	15310	15310	2
441	20230627	131500	150268150	15260	15270	15270	15260	160
442	20230627	131400	147825950	15280	15280	15280	15280	20
443	20230627	131300	147520350	15280	15280	15280	15280	0
444	20230627	131200	147520350	15280	15280	15280	15280	62
445	20230627	131100	146572990	15270	15270	15270	15270	10
446	20230627	131000	146420290	15270	15270	15270	15270	2
447	20230627	130900	146389750	15270	15270	15270	15270	0
448	20230627	130800	146389750	15270	15270	15270	15270	0
449	20230627	130700	146389750	15270	15270	15270	15270	0
450	20230627	130600	146389750	15270	15270	15270	15270	0
451	20230627	130500	146389750	15270	15270	15270	15270	0
452	20230627	130400	146389750	15270	15270	15270	15270	0
453	20230627	130300	146389750	15270	15270	15270	15270	2
454	20230627	130200	146359210	15270	15270	15270	15270	0
455	20230627	130100	146359210	15270	15270	15270	15270	0
456	20230627	130000	146359210	15270	15270	15270	15270	96
457	20230627	125900	144893290	15270	15270	15270	15270	47
458	20230627	125800	144175600	15270	15300	15300	15270	70
459	20230627	125700	143106460	15330	15350	15350	15330	22
460	20230627	125600	142769160	15330	15330	15330	15330	0
461	20230627	125500	142769160	15330	15330	15330	15330	2
462	20230627	125400	142738500	15330	15330	15330	15330	0
463	20230627	125300	142738500	15330	15300	15330	15300	238
464	20230627	125200	139091370	15330	15330	15330	15330	0
465	20230627	125100	139091370	15330	15320	15330	15320	3
466	20230627	125000	139045400	15320	15320	15320	15320	2
467	20230627	124900	139014760	15320	15320	15320	15320	0
468	20230627	124800	139014760	15320	15320	15320	15320	0
469	20230627	124700	139014760	15320	15320	15320	15320	5
470	20230627	124600	138938160	15310	15280	15310	15280	60
471	20230627	124500	138020250	15280	15280	15280	15280	4
472	20230627	124400	137959130	15280	15270	15280	15270	7
473	20230627	124300	137852220	15270	15270	15270	15270	110
474	20230627	124200	136172520	15270	15270	15270	15270	0
475	20230627	124100	136172520	15270	15270	15270	15270	0
476	20230627	124000	136172520	15270	15270	15270	15270	0
477	20230627	123900	136172520	15270	15270	15270	15270	1
478	20230627	123800	136157250	15270	15270	15270	15270	3
479	20230627	123700	136111440	15260	15240	15260	15240	10
480	20230627	123600	135958950	15240	15240	15240	15240	20
481	20230627	123500	135654150	15240	15240	15240	15240	17
482	20230627	123400	135395070	15240	15240	15240	15240	10
483	20230627	123300	135242670	15190	15200	15200	15190	100
484	20230627	123200	133722920	15240	15240	15240	15240	0
485	20230627	123100	133722920	15240	15220	15240	15220	7
486	20230627	123000	133616340	15220	15220	15220	15220	0
487	20230627	122900	133616340	15220	15220	15220	15220	0
488	20230627	122800	133616340	15220	15220	15220	15220	0
489	20230627	122700	133616340	15220	15210	15220	15210	10
490	20230627	122600	133464170	15210	15210	15210	15210	1
491	20230627	122500	133448960	15210	15210	15210	15210	2
492	20230627	122400	133418540	15210	15210	15210	15210	0
493	20230627	122300	133418540	15210	15210	15210	15210	0
494	20230627	122200	133418540	15210	15210	15210	15210	0
495	20230627	122100	133418540	15210	15210	15210	15210	243
496	20230627	122000	129722510	15210	15210	15210	15210	0
497	20230627	121900	129722510	15210	15210	15210	15210	2
498	20230627	121800	129692090	15210	15210	15210	15210	0
499	20230627	121700	129692090	15210	15210	15210	15210	1
500	20230627	121600	129676880	15210	15210	15210	15210	0
501	20230627	121500	129676880	15210	15210	15210	15210	0
502	20230627	121400	129676880	15210	15210	15210	15210	0
503	20230627	121300	129676880	15210	15210	15210	15210	0
504	20230627	121200	129676880	15210	15210	15210	15210	2
505	20230627	121100	129646460	15170	15170	15170	15170	2
506	20230627	121000	129616120	15170	15170	15170	15170	0
507	20230627	120900	129616120	15170	15200	15200	15170	549
508	20230627	120800	121279450	15210	15220	15220	15210	34
509	20230627	120700	120762070	15230	15240	15240	15230	286
510	20230627	120600	116404730	15260	15260	15260	15260	2
511	20230627	120500	116374210	15240	15240	15240	15240	0
512	20230627	120400	116374210	15240	15250	15250	15240	223
513	20230627	120300	112973560	15250	15270	15270	15250	138
514	20230627	120200	110868650	15270	15270	15270	15270	2
515	20230627	120100	110838110	15270	15270	15270	15270	1
516	20230627	120000	110822840	15270	15270	15270	15270	20
517	20230627	115900	110517440	15280	15280	15280	15280	2
518	20230627	115800	110486880	15280	15280	15280	15280	0
519	20230627	115700	110486880	15280	15280	15280	15280	0
520	20230627	115600	110486880	15280	15280	15280	15280	0
521	20230627	115500	110486880	15280	15280	15280	15280	1
522	20230627	115400	110471600	15280	15280	15280	15280	0
523	20230627	115300	110471600	15280	15280	15280	15280	2
524	20230627	115200	110441040	15270	15270	15270	15270	2
525	20230627	115100	110410500	15270	15270	15270	15270	7
526	20230627	115000	110303610	15270	15270	15270	15270	0
527	20230627	114900	110303610	15270	15270	15270	15270	0
528	20230627	114800	110303610	15270	15270	15270	15270	0
529	20230627	114700	110303610	15270	15270	15270	15270	0
530	20230627	114600	110303610	15270	15270	15270	15270	2
531	20230627	114500	110273070	15270	15270	15270	15270	0
532	20230627	114400	110273070	15270	15270	15270	15270	0
533	20230627	114300	110273070	15270	15250	15270	15250	107
534	20230627	114200	108641240	15250	15250	15250	15250	0
535	20230627	114100	108641240	15250	15250	15250	15250	110
536	20230627	114000	106963740	15260	15260	15260	15260	3
537	20230627	113900	106917960	15260	15260	15260	15260	0
538	20230627	113800	106917960	15260	15260	15260	15260	0
539	20230627	113700	106917960	15260	15260	15260	15260	0
540	20230627	113600	106917960	15260	15260	15260	15260	0
541	20230627	113500	106917960	15260	15260	15260	15260	0
542	20230627	113400	106917960	15260	15260	15260	15260	71
543	20230627	113300	105834500	15260	15260	15260	15260	19
544	20230627	113200	105544560	15260	15260	15260	15260	6
545	20230627	113100	105453000	15250	15250	15250	15250	5
546	20230627	113000	105376750	15250	15250	15250	15250	0
547	20230627	112900	105376750	15250	15250	15250	15250	2
548	20230627	112800	105346250	15250	15250	15250	15250	23
549	20230627	112700	104995500	15250	15250	15250	15250	2
550	20230627	112600	104965000	15250	15250	15250	15250	0
551	20230627	112500	104965000	15250	15250	15250	15250	0
552	20230627	112400	104965000	15250	15250	15250	15250	0
553	20230627	112300	104965000	15250	15250	15250	15250	0
554	20230627	112200	104965000	15250	15250	15250	15250	0
555	20230627	112100	104965000	15250	15250	15250	15250	2
556	20230627	112000	104934500	15220	15220	15220	15220	8
557	20230627	111900	104812740	15250	15250	15250	15250	0
558	20230627	111800	104812740	15250	15250	15250	15250	0
559	20230627	111700	104812740	15250	15250	15250	15250	0
560	20230627	111600	104812740	15250	15250	15250	15250	0
561	20230627	111500	104812740	15250	15250	15250	15250	0
562	20230627	111400	104812740	15250	15250	15250	15250	2
563	20230627	111300	104782240	15220	15220	15220	15220	2
564	20230627	111200	104751800	15220	15220	15220	15220	0
565	20230627	111100	104751800	15220	15220	15220	15220	0
566	20230627	111000	104751800	15220	15220	15220	15220	2
567	20230627	110900	104721360	15220	15220	15220	15220	29
568	20230627	110800	104279980	15250	15250	15250	15250	2
569	20230627	110700	104249480	15220	15220	15220	15220	0
570	20230627	110600	104249480	15220	15200	15220	15200	40
571	20230627	110500	103640720	15200	15200	15200	15200	40
572	20230627	110400	103032720	15180	15180	15180	15180	0
573	20230627	110300	103032720	15180	15190	15190	15180	12
574	20230627	110200	102850530	15220	15220	15220	15220	2
575	20230627	110100	102820090	15190	15190	15190	15190	2
576	20230627	110000	102789710	15190	15190	15190	15190	0
577	20230627	105900	102789710	15190	15190	15190	15190	2
578	20230627	105800	102759330	15190	15180	15190	15180	329
579	20230627	105700	97764370	15180	15180	15180	15180	0
580	20230627	105600	97764370	15180	15180	15180	15180	0
581	20230627	105500	97764370	15180	15180	15180	15180	12
582	20230627	105400	97582210	15150	15150	15150	15150	2
583	20230627	105300	97551910	15150	15150	15150	15150	0
584	20230627	105200	97551910	15150	15150	15150	15150	2
585	20230627	105100	97521610	15150	15150	15150	15150	0
586	20230627	105000	97521610	15150	15150	15150	15150	369
587	20230627	104900	91931260	15150	15190	15190	15150	243
588	20230627	104800	88249770	15180	15180	15180	15180	0
589	20230627	104700	88249770	15180	15150	15180	15150	47
590	20230627	104600	87537150	15150	15150	15150	15150	0
591	20230627	104500	87537150	15150	15150	15150	15150	2
592	20230627	104400	87506850	15150	15150	15150	15150	200
593	20230627	104300	84476850	15150	15160	15160	15150	36
594	20230627	104200	83931360	15160	15140	15160	15140	277
595	20230627	104100	79737160	15140	15150	15150	15140	49
596	20230627	104000	78995290	15150	15170	15170	15150	279
597	20230627	103900	74766100	15180	15190	15190	15180	63
598	20230627	103800	73809700	15190	15190	15190	15190	0
599	20230627	103700	73809700	15190	15190	15190	15190	29
600	20230627	103600	73369190	15200	15220	15220	15200	72
601	20230627	103500	72274750	15210	15210	15210	15210	37
602	20230627	103400	71711980	15220	15220	15220	15220	0
603	20230627	103300	71711980	15220	15230	15230	15220	241
604	20230627	103200	68042060	15230	15230	15230	15230	0
605	20230627	103100	68042060	15230	15260	15260	15230	59
606	20230627	103000	67142980	15260	15260	15260	15260	0
607	20230627	102900	67142980	15260	15260	15260	15260	2
608	20230627	102800	67112460	15260	15260	15260	15260	20
609	20230627	102700	66807260	15250	15250	15250	15250	0
610	20230627	102600	66807260	15250	15250	15250	15250	95
611	20230627	102500	65358510	15250	15250	15250	15250	38
612	20230627	102400	64779010	15260	15260	15260	15260	33
613	20230627	102300	64275430	15330	15330	15330	15330	2
614	20230627	102200	64244770	15330	15330	15330	15330	0
615	20230627	102100	64244770	15330	15330	15330	15330	0
616	20230627	102000	64244770	15330	15300	15330	15300	4
617	20230627	101900	64183520	15300	15300	15300	15300	0
618	20230627	101800	64183520	15300	15260	15300	15250	24
619	20230627	101700	63817320	15260	15260	15260	15260	2
620	20230627	101600	63786800	15260	15240	15260	15240	25
621	20230627	101500	63405440	15240	15240	15240	15240	0
622	20230627	101400	63405440	15240	15240	15240	15240	2
623	20230627	101300	63374960	15240	15240	15240	15240	10
624	20230627	101200	63222560	15250	15250	15250	15250	1
625	20230627	101100	63207310	15260	15260	15260	15260	0
626	20230627	101000	63207310	15260	15260	15260	15260	2
627	20230627	100900	63176790	15260	15260	15260	15260	10
628	20230627	100800	63024190	15260	15260	15260	15260	1
629	20230627	100700	63008930	15240	15240	15240	15240	2
630	20230627	100600	62978450	15240	15240	15240	15240	0
631	20230627	100500	62978450	15240	15240	15240	15240	5
632	20230627	100400	62902250	15260	15250	15260	15250	3
633	20230627	100300	62856480	15250	15250	15250	15250	1
634	20230627	100200	62841230	15250	15260	15260	15250	34
635	20230627	100100	62322560	15260	15270	15270	15260	76
636	20230627	100000	61162380	15270	15270	15270	15270	8
637	20230627	095900	61040220	15270	15270	15270	15270	0
638	20230627	095800	61040220	15270	15270	15270	15270	0
639	20230627	095700	61040220	15270	15270	15270	15270	10
640	20230627	095600	60887520	15270	15270	15270	15270	10
641	20230627	095500	60734820	15270	15270	15270	15270	0
642	20230627	095400	60734820	15270	15270	15270	15270	0
643	20230627	095300	60734820	15270	15270	15270	15270	10
644	20230627	095200	60582120	15270	15270	15270	15270	0
645	20230627	095100	60582120	15270	15220	15270	15220	4
646	20230627	095000	60521140	15220	15220	15220	15220	317
647	20230627	094900	55696400	15220	15220	15220	15220	26
648	20230627	094800	55300680	15270	15270	15270	15270	1
649	20230627	094700	55285410	15220	15220	15220	15220	0
650	20230627	094600	55285410	15220	15230	15230	15220	2
651	20230627	094500	55254960	15220	15220	15220	15220	5
652	20230627	094400	55178860	15210	15210	15210	15210	23
653	20230627	094300	54829030	15210	15210	15210	15210	6
654	20230627	094200	54737770	15190	15190	15190	15190	76
655	20230627	094100	53583330	15190	15190	15190	15190	2
656	20230627	094000	53552950	15190	15190	15190	15190	0
657	20230627	093900	53552950	15190	15190	15190	15190	0
658	20230627	093800	53552950	15190	15190	15190	15190	1
659	20230627	093700	53537760	15150	15170	15170	15140	249
660	20230627	093600	49765200	15210	15210	15210	15210	20
661	20230627	093500	49461000	15210	15210	15210	15210	0
662	20230627	093400	49461000	15210	15210	15210	15210	0
663	20230627	093300	49461000	15210	15210	15210	15210	0
664	20230627	093200	49461000	15210	15210	15210	15210	0
665	20230627	093100	49461000	15210	15210	15210	15210	1
666	20230627	093000	49445790	15210	15170	15210	15160	114
667	20230627	092900	47716890	15160	15180	15180	15160	3
668	20230627	092800	47671380	15160	15160	15160	15160	2
669	20230627	092700	47641060	15160	15160	15160	15160	600
670	20230627	092600	38545060	15160	15160	15160	15160	2
671	20230627	092500	38514740	15150	15140	15150	15140	27
672	20230627	092400	38105730	15120	15140	15140	15120	201
673	20230627	092300	35066590	15120	15160	15160	15120	593
674	20230627	092200	26089400	15160	15160	15160	15160	142
675	20230627	092100	23936680	15160	15150	15160	15150	13
676	20230627	092000	23739710	15160	15160	15160	15160	0
677	20230627	091900	23739710	15160	15160	15160	15160	70
678	20230627	091800	22678510	15160	15160	15160	15160	2
679	20230627	091700	22648190	15150	15150	15150	15150	0
680	20230627	091600	22648190	15150	15210	15210	15150	312
681	20230627	091500	17920180	15210	15280	15280	15160	245
682	20230627	091400	14192130	15290	15290	15290	15290	0
683	20230627	091300	14192130	15290	15290	15290	15290	3
684	20230627	091200	14146260	15290	15290	15290	15290	32
685	20230627	091100	13656980	15300	15300	15300	15300	18
686	20230627	091000	13381580	15300	15300	15300	15300	0
687	20230627	090900	13381580	15300	15300	15300	15300	64
688	20230627	090800	12402380	15300	15310	15310	15300	28
689	20230627	090700	11973960	15310	15310	15310	15310	229
690	20230627	090600	8467970	15310	15320	15320	15310	40
691	20230627	090500	7855560	15420	15300	15420	15300	104
692	20230627	090400	6263310	15300	15320	15320	15300	164
693	20230627	090300	3751880	15420	15420	15420	15420	3
694	20230627	090200	3705620	15420	15340	15420	15340	5
695	20230627	090100	3628840	15300	15320	15320	15300	139
696	20230627	090000	1500700	15300	15300	15300	15300	88