KissMeData/270660/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	202700	965158960	15980	15980	15980	15980	4511
3	20230627	202600	965158960	15980	15980	15980	15980	0
4	20230627	202500	965158960	15980	15980	15980	15980	0
5	20230627	202400	965158960	15980	15980	15980	15980	0
6	20230627	202300	965158960	15980	15980	15980	15980	0
7	20230627	202200	965158960	15980	15980	15980	15980	0
8	20230627	202100	965158960	15980	15980	15980	15980	0
9	20230627	202000	965158960	15980	15980	15980	15980	0
10	20230627	201900	965158960	15980	15980	15980	15980	0
11	20230627	201800	965158960	15980	15980	15980	15980	0
12	20230627	201700	965158960	15980	15980	15980	15980	0
13	20230627	201600	965158960	15980	15980	15980	15980	0
14	20230627	201500	965158960	15980	15980	15980	15980	0
15	20230627	201400	965158960	15980	15980	15980	15980	0
16	20230627	201300	965158960	15980	15980	15980	15980	0
17	20230627	201200	965158960	15980	15980	15980	15980	0
18	20230627	201100	965158960	15980	15980	15980	15980	0
19	20230627	201000	965158960	15980	15980	15980	15980	0
20	20230627	200900	965158960	15980	15980	15980	15980	0
21	20230627	200800	965158960	15980	15980	15980	15980	0
22	20230627	200700	965158960	15980	15980	15980	15980	0
23	20230627	200600	965158960	15980	15980	15980	15980	0
24	20230627	200500	965158960	15980	15980	15980	15980	0
25	20230627	200400	965158960	15980	15980	15980	15980	0
26	20230627	200300	965158960	15980	15980	15980	15980	0
27	20230627	200200	965158960	15980	15980	15980	15980	0
28	20230627	200100	965158960	15980	15980	15980	15980	0
29	20230627	200000	965158960	15980	15980	15980	15980	0
30	20230627	195900	965158960	15980	15980	15980	15980	0
31	20230627	195800	965158960	15980	15980	15980	15980	0
32	20230627	195700	965158960	15980	15980	15980	15980	4511
33	20230627	195600	965158960	15980	15980	15980	15980	0
34	20230627	195500	965158960	15980	15980	15980	15980	0
35	20230627	195400	965158960	15980	15980	15980	15980	0
36	20230627	195300	965158960	15980	15980	15980	15980	0
37	20230627	195200	965158960	15980	15980	15980	15980	0
38	20230627	195100	965158960	15980	15980	15980	15980	0
39	20230627	195000	965158960	15980	15980	15980	15980	0
40	20230627	194900	965158960	15980	15980	15980	15980	0
41	20230627	194800	965158960	15980	15980	15980	15980	0
42	20230627	194700	965158960	15980	15980	15980	15980	0
43	20230627	194600	965158960	15980	15980	15980	15980	0
44	20230627	194500	965158960	15980	15980	15980	15980	0
45	20230627	194400	965158960	15980	15980	15980	15980	0
46	20230627	194300	965158960	15980	15980	15980	15980	0
47	20230627	194200	965158960	15980	15980	15980	15980	0
48	20230627	194100	965158960	15980	15980	15980	15980	0
49	20230627	194000	965158960	15980	15980	15980	15980	0
50	20230627	193900	965158960	15980	15980	15980	15980	0
51	20230627	193800	965158960	15980	15980	15980	15980	0
52	20230627	193700	965158960	15980	15980	15980	15980	0
53	20230627	193600	965158960	15980	15980	15980	15980	0
54	20230627	193500	965158960	15980	15980	15980	15980	0
55	20230627	193400	965158960	15980	15980	15980	15980	0
56	20230627	193300	965158960	15980	15980	15980	15980	0
57	20230627	193200	965158960	15980	15980	15980	15980	0
58	20230627	193100	965158960	15980	15980	15980	15980	0
59	20230627	193000	965158960	15980	15980	15980	15980	0
60	20230627	192900	965158960	15980	15980	15980	15980	0
61	20230627	192800	965158960	15980	15980	15980	15980	0
62	20230627	192700	965158960	15980	15980	15980	15980	4511
63	20230627	192600	965158960	15980	15980	15980	15980	0
64	20230627	192500	965158960	15980	15980	15980	15980	0
65	20230627	192400	965158960	15980	15980	15980	15980	0
66	20230627	192300	965158960	15980	15980	15980	15980	0
67	20230627	192200	965158960	15980	15980	15980	15980	0
68	20230627	192100	965158960	15980	15980	15980	15980	0
69	20230627	192000	965158960	15980	15980	15980	15980	0
70	20230627	191900	965158960	15980	15980	15980	15980	0
71	20230627	191800	965158960	15980	15980	15980	15980	0
72	20230627	191700	965158960	15980	15980	15980	15980	0
73	20230627	191600	965158960	15980	15980	15980	15980	0
74	20230627	191500	965158960	15980	15980	15980	15980	0
75	20230627	191400	965158960	15980	15980	15980	15980	0
76	20230627	191300	965158960	15980	15980	15980	15980	0
77	20230627	191200	965158960	15980	15980	15980	15980	0
78	20230627	191100	965158960	15980	15980	15980	15980	0
79	20230627	191000	965158960	15980	15980	15980	15980	0
80	20230627	190900	965158960	15980	15980	15980	15980	0
81	20230627	190800	965158960	15980	15980	15980	15980	0
82	20230627	190700	965158960	15980	15980	15980	15980	0
83	20230627	190600	965158960	15980	15980	15980	15980	0
84	20230627	190500	965158960	15980	15980	15980	15980	0
85	20230627	190400	965158960	15980	15980	15980	15980	0
86	20230627	190300	965158960	15980	15980	15980	15980	0
87	20230627	190200	965158960	15980	15980	15980	15980	0
88	20230627	190100	965158960	15980	15980	15980	15980	0
89	20230627	190000	965158960	15980	15980	15980	15980	0
90	20230627	185900	965158960	15980	15980	15980	15980	0
91	20230627	185800	965158960	15980	15980	15980	15980	0
92	20230627	185700	965158960	15980	15980	15980	15980	4511
93	20230627	185600	965158960	15980	15980	15980	15980	0
94	20230627	185500	965158960	15980	15980	15980	15980	0
95	20230627	185400	965158960	15980	15980	15980	15980	0
96	20230627	185300	965158960	15980	15980	15980	15980	0
97	20230627	185200	965158960	15980	15980	15980	15980	0
98	20230627	185100	965158960	15980	15980	15980	15980	0
99	20230627	185000	965158960	15980	15980	15980	15980	0
100	20230627	184900	965158960	15980	15980	15980	15980	0
101	20230627	184800	965158960	15980	15980	15980	15980	0
102	20230627	184700	965158960	15980	15980	15980	15980	0
103	20230627	184600	965158960	15980	15980	15980	15980	0
104	20230627	184500	965158960	15980	15980	15980	15980	0
105	20230627	184400	965158960	15980	15980	15980	15980	0
106	20230627	184300	965158960	15980	15980	15980	15980	0
107	20230627	184200	965158960	15980	15980	15980	15980	0
108	20230627	184100	965158960	15980	15980	15980	15980	0
109	20230627	184000	965158960	15980	15980	15980	15980	0
110	20230627	183900	965158960	15980	15980	15980	15980	0
111	20230627	183800	965158960	15980	15980	15980	15980	0
112	20230627	183700	965158960	15980	15980	15980	15980	0
113	20230627	183600	965158960	15980	15980	15980	15980	0
114	20230627	183500	965158960	15980	15980	15980	15980	0
115	20230627	183400	965158960	15980	15980	15980	15980	0
116	20230627	183300	965158960	15980	15980	15980	15980	0
117	20230627	183200	965158960	15980	15980	15980	15980	0
118	20230627	183100	965158960	15980	15980	15980	15980	0
119	20230627	183000	965158960	15980	15980	15980	15980	0
120	20230627	182900	965158960	15980	15980	15980	15980	0
121	20230627	182800	965158960	15980	15980	15980	15980	0
122	20230627	182700	965158960	15980	15980	15980	15980	4511
123	20230627	182600	965158960	15980	15980	15980	15980	0
124	20230627	182500	965158960	15980	15980	15980	15980	0
125	20230627	182400	965158960	15980	15980	15980	15980	0
126	20230627	182300	965158960	15980	15980	15980	15980	0
127	20230627	182200	965158960	15980	15980	15980	15980	0
128	20230627	182100	965158960	15980	15980	15980	15980	0
129	20230627	182000	965158960	15980	15980	15980	15980	0
130	20230627	181900	965158960	15980	15980	15980	15980	0
131	20230627	181800	965158960	15980	15980	15980	15980	0
132	20230627	181700	965158960	15980	15980	15980	15980	0
133	20230627	181600	965158960	15980	15980	15980	15980	0
134	20230627	181500	965158960	15980	15980	15980	15980	0
135	20230627	181400	965158960	15980	15980	15980	15980	0
136	20230627	181300	965158960	15980	15980	15980	15980	0
137	20230627	181200	965158960	15980	15980	15980	15980	0
138	20230627	181100	965158960	15980	15980	15980	15980	0
139	20230627	181000	965158960	15980	15980	15980	15980	0
140	20230627	180900	965158960	15980	15980	15980	15980	0
141	20230627	180800	965158960	15980	15980	15980	15980	0
142	20230627	180700	965158960	15980	15980	15980	15980	0
143	20230627	180600	965158960	15980	15980	15980	15980	0
144	20230627	180500	965158960	15980	15980	15980	15980	0
145	20230627	180400	965158960	15980	15980	15980	15980	0
146	20230627	180300	965158960	15980	15980	15980	15980	0
147	20230627	180200	965158960	15980	15980	15980	15980	0
148	20230627	180100	965158960	15980	15980	15980	15980	0
149	20230627	180000	965158960	15980	15980	15980	15980	0
150	20230627	175900	965158960	15980	15980	15980	15980	0
151	20230627	175800	965158960	15980	15980	15980	15980	0
152	20230627	175700	965158960	15980	15980	15980	15980	4511
153	20230627	175600	965158960	15980	15980	15980	15980	0
154	20230627	175500	965158960	15980	15980	15980	15980	0
155	20230627	175400	965158960	15980	15980	15980	15980	0
156	20230627	175300	965158960	15980	15980	15980	15980	0
157	20230627	175200	965158960	15980	15980	15980	15980	0
158	20230627	175100	965158960	15980	15980	15980	15980	0
159	20230627	175000	965158960	15980	15980	15980	15980	0
160	20230627	174900	965158960	15980	15980	15980	15980	0
161	20230627	174800	965158960	15980	15980	15980	15980	0
162	20230627	174700	965158960	15980	15980	15980	15980	0
163	20230627	174600	965158960	15980	15980	15980	15980	0
164	20230627	174500	965158960	15980	15980	15980	15980	0
165	20230627	174400	965158960	15980	15980	15980	15980	0
166	20230627	174300	965158960	15980	15980	15980	15980	0
167	20230627	174200	965158960	15980	15980	15980	15980	0
168	20230627	174100	965158960	15980	15980	15980	15980	0
169	20230627	174000	965158960	15980	15980	15980	15980	0
170	20230627	173900	965158960	15980	15980	15980	15980	0
171	20230627	173800	965158960	15980	15980	15980	15980	0
172	20230627	173700	965158960	15980	15980	15980	15980	0
173	20230627	173600	965158960	15980	15980	15980	15980	0
174	20230627	173500	965158960	15980	15980	15980	15980	0
175	20230627	173400	965158960	15980	15980	15980	15980	0
176	20230627	173300	965158960	15980	15980	15980	15980	0
177	20230627	173200	965158960	15980	15980	15980	15980	0
178	20230627	173100	965158960	15980	15980	15980	15980	0
179	20230627	173000	965158960	15980	15980	15980	15980	0
180	20230627	172900	965158960	15980	15980	15980	15980	0
181	20230627	172800	965158960	15980	15980	15980	15980	0
182	20230627	172700	965158960	15980	15980	15980	15980	4511
183	20230627	172600	965158960	15980	15980	15980	15980	0
184	20230627	172500	965158960	15980	15980	15980	15980	0
185	20230627	172400	965158960	15980	15980	15980	15980	0
186	20230627	172300	965158960	15980	15980	15980	15980	0
187	20230627	172200	965158960	15980	15980	15980	15980	0
188	20230627	172100	965158960	15980	15980	15980	15980	0
189	20230627	172000	965158960	15980	15980	15980	15980	0
190	20230627	171900	965158960	15980	15980	15980	15980	0
191	20230627	171800	965158960	15980	15980	15980	15980	0
192	20230627	171700	965158960	15980	15980	15980	15980	0
193	20230627	171600	965158960	15980	15980	15980	15980	0
194	20230627	171500	965158960	15980	15980	15980	15980	0
195	20230627	171400	965158960	15980	15980	15980	15980	0
196	20230627	171300	965158960	15980	15980	15980	15980	0
197	20230627	171200	965158960	15980	15980	15980	15980	0
198	20230627	171100	965158960	15980	15980	15980	15980	0
199	20230627	171000	965158960	15980	15980	15980	15980	0
200	20230627	170900	965158960	15980	15980	15980	15980	0
201	20230627	170800	965158960	15980	15980	15980	15980	0
202	20230627	170700	965158960	15980	15980	15980	15980	0
203	20230627	170600	965158960	15980	15980	15980	15980	0
204	20230627	170500	965158960	15980	15980	15980	15980	0
205	20230627	170400	965158960	15980	15980	15980	15980	0
206	20230627	170300	965158960	15980	15980	15980	15980	0
207	20230627	170200	965158960	15980	15980	15980	15980	0
208	20230627	170100	965158960	15980	15980	15980	15980	0
209	20230627	170000	965158960	15980	15980	15980	15980	0
210	20230627	165900	965158960	15980	15980	15980	15980	0
211	20230627	165800	965158960	15980	15980	15980	15980	0
212	20230627	165700	965158960	15980	15980	15980	15980	4511
213	20230627	165600	965158960	15980	15980	15980	15980	0
214	20230627	165500	965158960	15980	15980	15980	15980	0
215	20230627	165400	965158960	15980	15980	15980	15980	0
216	20230627	165300	965158960	15980	15980	15980	15980	0
217	20230627	165200	965158960	15980	15980	15980	15980	0
218	20230627	165100	965158960	15980	15980	15980	15980	0
219	20230627	165000	965158960	15980	15980	15980	15980	0
220	20230627	164900	965158960	15980	15980	15980	15980	0
221	20230627	164800	965158960	15980	15980	15980	15980	0
222	20230627	164700	965158960	15980	15980	15980	15980	0
223	20230627	164600	965158960	15980	15980	15980	15980	0
224	20230627	164500	965158960	15980	15980	15980	15980	0
225	20230627	164400	965158960	15980	15980	15980	15980	0
226	20230627	164300	965158960	15980	15980	15980	15980	0
227	20230627	164200	965158960	15980	15980	15980	15980	0
228	20230627	164100	965158960	15980	15980	15980	15980	0
229	20230627	164000	965158960	15980	15980	15980	15980	0
230	20230627	163900	965158960	15980	15980	15980	15980	0
231	20230627	163800	965158960	15980	15980	15980	15980	0
232	20230627	163700	965158960	15980	15980	15980	15980	0
233	20230627	163600	965158960	15980	15980	15980	15980	0
234	20230627	163500	965158960	15980	15980	15980	15980	0
235	20230627	163400	965158960	15980	15980	15980	15980	0
236	20230627	163300	965158960	15980	15980	15980	15980	0
237	20230627	163200	965158960	15980	15980	15980	15980	0
238	20230627	163100	965158960	15980	15980	15980	15980	0
239	20230627	163000	965158960	15980	15980	15980	15980	0
240	20230627	162900	965158960	15980	15980	15980	15980	0
241	20230627	162800	965158960	15980	15980	15980	15980	0
242	20230627	162700	965158960	15980	15980	15980	15980	4511
243	20230627	162600	965158960	15980	15980	15980	15980	0
244	20230627	162500	965158960	15980	15980	15980	15980	0
245	20230627	162400	965158960	15980	15980	15980	15980	0
246	20230627	162300	965158960	15980	15980	15980	15980	0
247	20230627	162200	965158960	15980	15980	15980	15980	0
248	20230627	162100	965158960	15980	15980	15980	15980	0
249	20230627	162000	965158960	15980	15980	15980	15980	0
250	20230627	161900	965158960	15980	15980	15980	15980	0
251	20230627	161800	965158960	15980	15980	15980	15980	0
252	20230627	161700	965158960	15980	15980	15980	15980	0
253	20230627	161600	965158960	15980	15980	15980	15980	0
254	20230627	161500	965158960	15980	15980	15980	15980	0
255	20230627	161400	965158960	15980	15980	15980	15980	0
256	20230627	161300	965158960	15980	15980	15980	15980	0
257	20230627	161200	965158960	15980	15980	15980	15980	0
258	20230627	161100	965158960	15980	15980	15980	15980	0
259	20230627	161000	965158960	15980	15980	15980	15980	0
260	20230627	160900	965158960	15980	15980	15980	15980	0
261	20230627	160800	965158960	15980	15980	15980	15980	0
262	20230627	160700	965158960	15980	15980	15980	15980	0
263	20230627	160600	965158960	15980	15980	15980	15980	0
264	20230627	160500	965158960	15980	15980	15980	15980	0
265	20230627	160400	965158960	15980	15980	15980	15980	0
266	20230627	160300	965158960	15980	15980	15980	15980	0
267	20230627	160200	965158960	15980	15980	15980	15980	0
268	20230627	160100	965158960	15980	15980	15980	15980	0
269	20230627	160000	965158960	15980	15980	15980	15980	0
270	20230627	155900	965158960	15980	15980	15980	15980	0
271	20230627	155800	965158960	15980	15980	15980	15980	0
272	20230627	155700	965158960	15980	15980	15980	15980	4511
273	20230627	155600	965158960	15980	15980	15980	15980	0
274	20230627	155500	965158960	15980	15980	15980	15980	0
275	20230627	155400	965158960	15980	15980	15980	15980	0
276	20230627	155300	965158960	15980	15980	15980	15980	0
277	20230627	155200	965158960	15980	15980	15980	15980	0
278	20230627	155100	965158960	15980	15980	15980	15980	0
279	20230627	155000	965158960	15980	15980	15980	15980	0
280	20230627	154900	965158960	15980	15980	15980	15980	0
281	20230627	154800	965158960	15980	15980	15980	15980	0
282	20230627	154700	965158960	15980	15980	15980	15980	0
283	20230627	154600	965158960	15980	15980	15980	15980	0
284	20230627	154500	965158960	15980	15980	15980	15980	0
285	20230627	154400	965158960	15980	15980	15980	15980	0
286	20230627	154300	965158960	15980	15980	15980	15980	0
287	20230627	154200	965158960	15980	15980	15980	15980	0
288	20230627	154100	965158960	15980	15980	15980	15980	0
289	20230627	154000	965158960	15980	15980	15980	15980	0
290	20230627	153900	965158960	15980	15980	15980	15980	0
291	20230627	153800	965158960	15980	15980	15980	15980	0
292	20230627	153700	965158960	15980	15980	15980	15980	0
293	20230627	153600	965158960	15980	15980	15980	15980	0
294	20230627	153500	965158960	15980	15980	15980	15980	0
295	20230627	153400	965158960	15980	15980	15980	15980	0
296	20230627	153300	965158960	15980	15980	15980	15980	0
297	20230627	153200	965158960	15980	15980	15980	15980	0
298	20230627	153100	965158960	15980	15980	15980	15980	0
299	20230627	153000	965158960	15980	15980	15980	15980	4511
300	20230627	152900	893073180	15890	15890	15890	15890	0
301	20230627	152800	893073180	15890	15890	15890	15890	0
302	20230627	152700	893073180	15890	15890	15890	15890	0
303	20230627	152600	893073180	15890	15890	15890	15890	0
304	20230627	152500	893073180	15890	15890	15890	15890	0
305	20230627	152400	893073180	15890	15890	15890	15890	0
306	20230627	152300	893073180	15890	15890	15890	15890	0
307	20230627	152200	893073180	15890	15890	15890	15890	0
308	20230627	152100	893073180	15890	15890	15890	15890	0
309	20230627	152000	893073180	15890	15890	15890	15890	0
310	20230627	151900	893073180	15890	15890	15890	15890	0
311	20230627	151800	893073180	15890	15890	15890	15890	62
312	20230627	151700	892088000	15830	15830	15830	15830	0
313	20230627	151600	892088000	15830	15830	15830	15830	300
314	20230627	151500	887339000	15830	15830	15830	15830	118
315	20230627	151400	885471060	15910	15840	15910	15830	34
316	20230627	151300	884932540	15920	15900	15920	15820	149
317	20230627	151200	882566310	15900	15900	15900	15900	2
318	20230627	151100	882534510	15900	15900	15900	15900	0
319	20230627	151000	882534510	15900	15900	15900	15900	120
320	20230627	150900	880626510	15920	15920	15920	15920	0
321	20230627	150800	880626510	15920	15880	15920	15880	10
322	20230627	150700	880467530	15810	15820	15820	15810	335
323	20230627	150600	875167840	15800	15800	15800	15800	0
324	20230627	150500	875167840	15800	15810	15810	15800	1005
325	20230627	150400	859287040	15800	15850	15850	15800	500
326	20230627	150300	851382280	15930	15910	15930	15910	3
327	20230627	150200	851334520	15930	15900	15930	15900	171
328	20230627	150100	848612020	15930	15930	15930	15930	0
329	20230627	150000	848612020	15930	15920	15930	15920	3
330	20230627	145900	848564240	15890	15890	15890	15890	405
331	20230627	145800	842128790	15890	15880	15890	15810	311
332	20230627	145700	837199430	15890	15900	15900	15890	5
333	20230627	145600	837119940	15890	15880	15890	15810	1001
334	20230627	145500	821266060	15940	15880	15940	15880	8
335	20230627	145400	821138920	15890	15890	15890	15890	110
336	20230627	145300	819391020	15890	15920	15920	15890	13
337	20230627	145200	819184330	15940	15940	15940	15930	177
338	20230627	145100	816362960	15940	15940	15940	15940	0
339	20230627	145000	816362960	15940	15950	15950	15890	159
340	20230627	144900	813829950	15960	15960	15960	15960	1
341	20230627	144800	813813990	15960	15880	15960	15880	389
342	20230627	144700	807606750	15970	15960	15970	15960	2000
343	20230627	144600	775667170	15970	15970	15970	15970	851
344	20230627	144500	762076700	15980	15910	15980	15910	200
345	20230627	144400	758883600	15870	15870	15900	15870	60
346	20230627	144300	757931280	15870	15860	15870	15860	86
347	20230627	144200	756567280	15860	15860	15860	15860	3
348	20230627	144100	756519700	15850	15860	15860	15850	615
349	20230627	144000	746770450	15830	15860	15860	15830	301
350	20230627	143900	742002520	15960	15960	15960	15960	55
351	20230627	143800	741124720	15960	15950	15960	15950	251
352	20230627	143700	737120200	15950	15930	15950	15930	450
353	20230627	143600	729947290	15940	15900	15940	15900	604
354	20230627	143500	720338040	15900	15850	15900	15820	619
355	20230627	143400	710518170	15820	15820	15820	15820	0
356	20230627	143300	710518170	15820	15820	15820	15820	85
357	20230627	143200	709173470	15820	15820	15820	15820	4
358	20230627	143100	709110190	15820	15820	15820	15820	40
359	20230627	143000	708477390	15820	15820	15820	15820	116
360	20230627	142900	706642270	15820	15820	15820	15820	1
361	20230627	142800	706626450	15850	15850	15850	15850	0
362	20230627	142700	706626450	15850	15850	15850	15850	0
363	20230627	142600	706626450	15850	15850	15850	15850	1
364	20230627	142500	706610600	15820	15820	15820	15820	16
365	20230627	142400	706357480	15820	15820	15820	15820	11
366	20230627	142300	706183460	15820	15830	15830	15820	300
367	20230627	142200	701437330	15820	15820	15820	15820	0
368	20230627	142100	701437330	15820	15820	15820	15820	1
369	20230627	142000	701421510	15820	15830	15830	15820	20
370	20230627	141900	701104970	15830	15830	15830	15830	10
371	20230627	141800	700946670	15820	15820	15820	15820	32
372	20230627	141700	700440430	15820	15820	15820	15820	15
373	20230627	141600	700203130	15820	15820	15820	15820	109
374	20230627	141500	698478750	15830	15830	15830	15830	43
375	20230627	141400	697798060	15840	15840	15840	15840	0
376	20230627	141300	697798060	15840	15840	15840	15840	6
377	20230627	141200	697703020	15840	15840	15840	15840	2
378	20230627	141100	697671340	15840	15840	15840	15840	2
379	20230627	141000	697639660	15850	15850	15850	15850	55
380	20230627	140900	696767910	15850	15850	15850	15850	2
381	20230627	140800	696736210	15850	15840	15850	15840	22
382	20230627	140700	696387600	15840	15840	15840	15840	16
383	20230627	140600	696134160	15830	15830	15830	15830	50
384	20230627	140500	695342660	15830	15830	15830	15830	2
385	20230627	140400	695311000	15830	15830	15830	15830	1
386	20230627	140300	695295170	15830	15830	15830	15830	1
387	20230627	140200	695279340	15830	15830	15830	15830	156
388	20230627	140100	692809860	15820	15820	15820	15820	24
389	20230627	140000	692430180	15820	15820	15820	15820	9
390	20230627	135900	692287800	15830	15830	15830	15830	962
391	20230627	135800	677059340	15840	15840	15840	15840	5
392	20230627	135700	676980140	15840	15840	15840	15840	569
393	20230627	135600	667967180	15840	15850	15850	15840	41
394	20230627	135500	667317730	15850	15840	15850	15840	1031
395	20230627	135400	650986390	15840	15860	15890	15840	992
396	20230627	135300	635268740	15850	15850	15850	15850	2
397	20230627	135200	635237040	15850	15850	15850	15850	56
398	20230627	135100	634349440	15840	15840	15840	15840	0
399	20230627	135000	634349440	15840	15840	15840	15840	0
400	20230627	134900	634349440	15840	15840	15840	15840	0
401	20230627	134800	634349440	15840	15840	15840	15840	0
402	20230627	134700	634349440	15840	15840	15840	15840	0
403	20230627	134600	634349440	15840	15840	15840	15840	0
404	20230627	134500	634349440	15840	15840	15840	15840	0
405	20230627	134400	634349440	15840	15860	15860	15840	2168
406	20230627	134300	599990570	15860	15860	15860	15860	0
407	20230627	134200	599990570	15860	15860	15860	15860	363
408	20230627	134100	594233390	15860	15860	15860	15860	200
409	20230627	134000	591061390	15860	15860	15860	15860	0
410	20230627	133900	591061390	15860	15860	15860	15860	74
411	20230627	133800	589887750	15860	15860	15860	15860	0
412	20230627	133700	589887750	15860	15860	15860	15860	0
413	20230627	133600	589887750	15860	15860	15860	15860	314
414	20230627	133500	584907710	15860	15870	15890	15860	270
415	20230627	133400	580622900	15880	15880	15880	15880	6
416	20230627	133300	580527620	15880	15880	15880	15880	0
417	20230627	133200	580527620	15880	15880	15880	15880	0
418	20230627	133100	580527620	15880	15880	15880	15880	0
419	20230627	133000	580527620	15880	15890	15890	15880	8
420	20230627	132900	580400570	15880	15920	15920	15880	255
421	20230627	132800	576350410	15930	15930	15930	15930	9
422	20230627	132700	576207040	15930	15930	15930	15920	3
423	20230627	132600	576159260	15930	15930	15930	15930	0
424	20230627	132500	576159260	15930	15930	15930	15930	1
425	20230627	132400	576143330	15910	15910	15910	15910	2
426	20230627	132300	576111510	15910	15930	15930	15910	47
427	20230627	132200	575363040	15930	15930	15930	15930	0
428	20230627	132100	575363040	15930	15930	15930	15930	64
429	20230627	132000	574343520	15940	15940	15940	15940	0
430	20230627	131900	574343520	15940	15940	15940	15940	1
431	20230627	131800	574327580	15940	15940	15940	15940	0
432	20230627	131700	574327580	15940	15940	15940	15940	0
433	20230627	131600	574327580	15940	15940	15940	15940	0
434	20230627	131500	574327580	15940	15940	15940	15940	0
435	20230627	131400	574327580	15940	15940	15940	15940	0
436	20230627	131300	574327580	15940	15940	15940	15940	0
437	20230627	131200	574327580	15940	15940	15940	15940	0
438	20230627	131100	574327580	15940	15940	15940	15940	635
439	20230627	131000	564205680	15940	15940	15940	15940	50
440	20230627	130900	563408680	15940	15900	15940	15900	264
441	20230627	130800	559209040	15900	15900	15900	15900	10
442	20230627	130700	559050040	15900	15900	15900	15900	63
443	20230627	130600	558048340	15880	15880	15880	15880	0
444	20230627	130500	558048340	15880	15880	15880	15880	0
445	20230627	130400	558048340	15880	15880	15880	15880	0
446	20230627	130300	558048340	15880	15880	15880	15880	1
447	20230627	130200	558032460	15880	15880	15880	15880	67
448	20230627	130100	556968500	15880	15880	15880	15880	2
449	20230627	130000	556936740	15880	15880	15880	15880	1
450	20230627	125900	556920860	15880	15880	15880	15880	4
451	20230627	125800	556857340	15870	15870	15870	15870	0
452	20230627	125700	556857340	15870	15870	15870	15870	0
453	20230627	125600	556857340	15870	15870	15870	15870	2
454	20230627	125500	556825600	15870	15870	15870	15870	0
455	20230627	125400	556825600	15870	15870	15870	15870	0
456	20230627	125300	556825600	15870	15870	15870	15870	0
457	20230627	125200	556825600	15870	15870	15870	15870	0
458	20230627	125100	556825600	15870	15870	15870	15870	0
459	20230627	125000	556825600	15870	15870	15870	15870	0
460	20230627	124900	556825600	15870	15870	15870	15870	0
461	20230627	124800	556825600	15870	15870	15870	15870	0
462	20230627	124700	556825600	15870	15870	15870	15870	0
463	20230627	124600	556825600	15870	15870	15870	15870	0
464	20230627	124500	556825600	15870	15870	15870	15870	0
465	20230627	124400	556825600	15870	15870	15870	15870	0
466	20230627	124300	556825600	15870	15870	15870	15870	5
467	20230627	124200	556746250	15860	15860	15860	15860	0
468	20230627	124100	556746250	15860	15860	15860	15860	9
469	20230627	124000	556603510	15870	15870	15870	15870	0
470	20230627	123900	556603510	15870	15870	15870	15870	1
471	20230627	123800	556587640	15870	15870	15870	15870	0
472	20230627	123700	556587640	15870	15870	15870	15870	5
473	20230627	123600	556508290	15870	15860	15870	15860	51
474	20230627	123500	555698930	15860	15860	15860	15860	20
475	20230627	123400	555381730	15860	15860	15860	15860	56
476	20230627	123300	554493570	15860	15870	15870	15860	80
477	20230627	123200	553224470	15880	15880	15880	15880	0
478	20230627	123100	553224470	15880	15880	15880	15880	0
479	20230627	123000	553224470	15880	15860	15880	15860	139
480	20230627	122900	551019730	15860	15860	15860	15860	20
481	20230627	122800	550702530	15890	15890	15890	15890	0
482	20230627	122700	550702530	15890	15890	15890	15890	1
483	20230627	122600	550686640	15860	15860	15860	15860	0
484	20230627	122500	550686640	15860	15860	15860	15860	59
485	20230627	122400	549750900	15870	15880	15880	15870	411
486	20230627	122300	543227330	15890	15890	15890	15890	24
487	20230627	122200	542845970	15900	15900	15900	15900	0
488	20230627	122100	542845970	15900	15880	15900	15880	24
489	20230627	122000	542464770	15880	15880	15880	15880	1
490	20230627	121900	542448890	15880	15880	15880	15880	31
491	20230627	121800	541956610	15880	15880	15880	15880	0
492	20230627	121700	541956610	15880	15880	15880	15880	0
493	20230627	121600	541956610	15880	15880	15880	15880	0
494	20230627	121500	541956610	15880	15880	15880	15880	0
495	20230627	121400	541956610	15880	15880	15880	15880	4
496	20230627	121300	541893090	15870	15870	15870	15870	0
497	20230627	121200	541893090	15870	15870	15870	15870	0
498	20230627	121100	541893090	15870	15870	15870	15870	200
499	20230627	121000	538719090	15870	15870	15870	15870	0
500	20230627	120900	538719090	15870	15870	15870	15870	0
501	20230627	120800	538719090	15870	15870	15870	15870	0
502	20230627	120700	538719090	15870	15870	15870	15870	5
503	20230627	120600	538639740	15870	15870	15870	15870	100
504	20230627	120500	537052740	15880	15880	15880	15880	3
505	20230627	120400	537005100	15870	15870	15870	15870	0
506	20230627	120300	537005100	15870	15880	15880	15870	193
507	20230627	120200	533941270	15900	15900	15900	15900	16
508	20230627	120100	533686870	15920	15920	15920	15920	0
509	20230627	120000	533686870	15920	15920	15920	15920	0
510	20230627	115900	533686870	15920	15920	15920	15920	0
511	20230627	115800	533686870	15920	15920	15920	15920	19
512	20230627	115700	533384390	15940	15940	15940	15940	0
513	20230627	115600	533384390	15940	15940	15940	15940	0
514	20230627	115500	533384390	15940	15940	15940	15940	0
515	20230627	115400	533384390	15940	15940	15940	15940	1
516	20230627	115300	533368450	15930	15900	15930	15900	61
517	20230627	115200	532398490	15870	15870	15870	15870	0
518	20230627	115100	532398490	15870	15870	15870	15870	18
519	20230627	115000	532112830	15870	15870	15870	15870	1
520	20230627	114900	532096960	15870	15860	15870	15860	75
521	20230627	114800	530907350	15870	15870	15870	15870	0
522	20230627	114700	530907350	15870	15870	15870	15870	0
523	20230627	114600	530907350	15870	15870	15870	15870	5
524	20230627	114500	530828000	15860	15860	15860	15860	0
525	20230627	114400	530828000	15860	15860	15860	15860	0
526	20230627	114300	530828000	15860	15860	15860	15860	13
527	20230627	114200	530621820	15860	15860	15860	15860	40
528	20230627	114100	529987420	15860	15860	15860	15860	0
529	20230627	114000	529987420	15860	15860	15860	15860	1
530	20230627	113900	529971560	15860	15860	15860	15860	12
531	20230627	113800	529781240	15870	15870	15870	15870	67
532	20230627	113700	528717950	15870	15870	15870	15870	0
533	20230627	113600	528717950	15870	15870	15870	15870	9
534	20230627	113500	528575120	15880	15880	15880	15880	53
535	20230627	113400	527733480	15880	15900	15900	15880	275
536	20230627	113300	523364020	15900	15900	15900	15900	0
537	20230627	113200	523364020	15900	15900	15900	15900	3
538	20230627	113100	523316320	15900	15900	15900	15900	0
539	20230627	113000	523316320	15900	15910	15910	15900	3
540	20230627	112900	523268610	15890	15890	15890	15890	0
541	20230627	112800	523268610	15890	15890	15890	15890	0
542	20230627	112700	523268610	15890	15890	15890	15890	0
543	20230627	112600	523268610	15890	15890	15890	15890	3
544	20230627	112500	523220940	15940	15940	15940	15940	0
545	20230627	112400	523220940	15940	15890	15940	15890	8
546	20230627	112300	523093670	15880	15900	15900	15880	92
547	20230627	112200	521632580	15900	15900	15900	15900	65
548	20230627	112100	520599080	15900	15910	15910	15900	20
549	20230627	112000	520281070	15900	15900	15900	15900	0
550	20230627	111900	520281070	15900	15920	15920	15900	163
551	20230627	111800	517688060	15920	15920	15920	15920	50
552	20230627	111700	516892060	15920	15920	15920	15920	0
553	20230627	111600	516892060	15920	15920	15920	15920	0
554	20230627	111500	516892060	15920	15920	15920	15920	0
555	20230627	111400	516892060	15920	15940	15940	15920	7
556	20230627	111300	516780540	15950	15950	15950	15950	3
557	20230627	111200	516732690	15950	15950	15950	15950	0
558	20230627	111100	516732690	15950	15940	15950	15940	6
559	20230627	111000	516637000	15940	15950	15950	15940	8
560	20230627	110900	516509420	15960	15900	15960	15900	36
561	20230627	110800	515936420	15900	15900	15900	15900	94
562	20230627	110700	514441820	15900	15900	15900	15900	0
563	20230627	110600	514441820	15900	15960	15960	15900	52
564	20230627	110500	513614900	15900	15900	15900	15900	0
565	20230627	110400	513614900	15900	15900	15900	15900	100
566	20230627	110300	512024900	15960	15960	15960	15960	0
567	20230627	110200	512024900	15960	15960	15960	15960	2
568	20230627	110100	511992980	15970	15970	15970	15970	30
569	20230627	110000	511513880	15970	15970	15970	15970	3
570	20230627	105900	511465970	15990	15950	15990	15950	3
571	20230627	105800	511418080	15910	15910	15910	15910	49
572	20230627	105700	510638490	15870	15870	15870	15870	51
573	20230627	105600	509829120	15870	15870	15870	15870	0
574	20230627	105500	509829120	15870	15870	15870	15870	3
575	20230627	105400	509781510	15870	15870	15870	15870	9
576	20230627	105300	509638680	15870	15870	15870	15870	0
577	20230627	105200	509638680	15870	15840	15870	15840	854
578	20230627	105100	496108020	15840	15850	15850	15840	204
579	20230627	105000	492874870	15850	15860	15860	15850	1152
580	20230627	104900	474614640	15850	15860	15860	15850	101
581	20230627	104800	473013440	15860	15860	15860	15860	3
582	20230627	104700	472965860	15860	15850	15860	15850	225
583	20230627	104600	469399410	15850	15850	15850	15850	74
584	20230627	104500	468226510	15860	15860	15860	15860	26
585	20230627	104400	467814150	15860	15860	15860	15860	16
586	20230627	104300	467560390	15860	15870	15870	15860	79
587	20230627	104200	466307290	15870	15870	15870	15870	11
588	20230627	104100	466132720	15870	15880	15880	15870	63
589	20230627	104000	465132740	15880	15900	15900	15880	89
590	20230627	103900	463718500	15900	15900	15900	15900	2
591	20230627	103800	463686700	15890	15880	15890	15880	188
592	20230627	103700	460700880	15890	15890	15890	15890	45
593	20230627	103600	459985830	15890	15890	15890	15890	214
594	20230627	103500	456585370	15890	15890	15890	15890	0
595	20230627	103400	456585370	15890	15910	15910	15890	365
596	20230627	103300	450782070	15910	15910	15920	15910	9
597	20230627	103200	450638860	15910	15920	15920	15910	123
598	20230627	103100	448681190	15920	15920	15920	15920	11
599	20230627	103000	448506070	15920	15950	15950	15920	490
600	20230627	102900	440691780	15960	15960	15960	15960	231
601	20230627	102800	437005020	15990	15960	15990	15960	3
602	20230627	102700	436957110	15990	16000	16000	15990	10
603	20230627	102600	436797160	15960	15960	15960	15960	0
604	20230627	102500	436797160	15960	15980	15980	15960	338
605	20230627	102400	431399290	15980	15990	15990	15980	1251
606	20230627	102300	411406960	15990	16020	16020	15990	191
607	20230627	102200	408350360	16020	16020	16020	16020	142
608	20230627	102100	406075520	16020	16020	16020	16020	20
609	20230627	102000	405755120	16020	16020	16020	16020	150
610	20230627	101900	403352120	16020	16020	16050	16020	72
611	20230627	101800	402198620	16020	16050	16050	16020	1483
612	20230627	101700	378409790	16050	16070	16070	16050	430
613	20230627	101600	371504600	16070	16060	16070	16060	158
614	20230627	101500	368967110	16060	16050	16060	16050	487
615	20230627	101400	361150750	16050	16050	16050	16050	0
616	20230627	101300	361150750	16050	16030	16050	16030	24
617	20230627	101200	360765970	16030	16030	16030	16030	0
618	20230627	101100	360765970	16030	16030	16030	16030	926
619	20230627	101000	345922190	16030	16050	16050	16030	31
620	20230627	100900	345425240	16050	16040	16050	16040	30
621	20230627	100800	344944030	16040	16040	16040	16040	13
622	20230627	100700	344735510	16040	16040	16040	16040	137
623	20230627	100600	342538030	16050	16050	16050	16040	69
624	20230627	100500	341431090	16040	16050	16050	16040	86
625	20230627	100400	340051330	16050	16050	16050	16050	5
626	20230627	100300	339971080	16040	16030	16050	16030	175
627	20230627	100200	337164020	16030	16050	16060	16030	1033
628	20230627	100100	320589170	16050	16060	16060	16050	142
629	20230627	100000	318309950	16060	16060	16060	16060	0
630	20230627	095900	318309950	16060	16060	16060	16050	38
631	20230627	095800	317699990	16060	16060	16060	16050	617
632	20230627	095700	307796360	16060	16060	16060	16060	50
633	20230627	095600	306993360	16050	16060	16060	16050	81
634	20230627	095500	305692510	16050	16050	16050	16050	3
635	20230627	095400	305644360	16050	16060	16060	16050	67
636	20230627	095300	304568350	16070	16070	16070	16060	13
637	20230627	095200	304359470	16070	16080	16080	16070	14
638	20230627	095100	304134400	16080	16050	16080	16050	372
639	20230627	095000	298157490	16050	16050	16050	16050	421
640	20230627	094900	291400440	16060	16060	16060	16060	2
641	20230627	094800	291368320	16060	16060	16060	16060	42
642	20230627	094700	290693800	16060	16070	16070	16060	12
643	20230627	094600	290501060	16080	16050	16080	16050	1541
644	20230627	094500	265744520	16030	16030	16030	16030	56
645	20230627	094400	264846840	16030	16030	16030	16030	200
646	20230627	094300	261640840	16030	16030	16030	16030	210
647	20230627	094200	258274540	16070	16070	16070	16070	0
648	20230627	094100	258274540	16070	16060	16070	16060	33
649	20230627	094000	257744260	16060	16060	16060	16060	161
650	20230627	093900	255158600	16010	16020	16070	16010	103
651	20230627	093800	253509430	16010	16030	16030	16010	85
652	20230627	093700	252148150	16070	16070	16070	16070	3
653	20230627	093600	252099940	16070	16010	16070	16010	536
654	20230627	093500	243486720	16070	16070	16070	16070	6
655	20230627	093400	243390300	16070	16000	16070	16000	79
656	20230627	093300	242123500	16000	16070	16070	16000	261
657	20230627	093200	237944860	16070	16070	16070	16070	20
658	20230627	093100	237623460	16070	16070	16070	16070	299
659	20230627	093000	232818530	16070	16060	16070	16060	51
660	20230627	092900	231999460	16070	16000	16070	16000	121
661	20230627	092800	230063390	16000	16000	16000	16000	0
662	20230627	092700	230063390	16000	16000	16070	16000	46
663	20230627	092600	229324380	16070	16060	16070	16000	188
664	20230627	092500	226305300	16070	16010	16080	16000	1671
665	20230627	092400	199544410	16010	16010	16010	16010	77
666	20230627	092300	198311640	16020	16020	16020	16010	146
667	20230627	092200	195973720	16020	16030	16030	16020	150
668	20230627	092100	193569880	16030	16070	16070	16020	159
669	20230627	092000	191020370	16010	16080	16080	16010	573
670	20230627	091900	181845060	16090	16030	16090	16010	529
671	20230627	091800	173365670	16020	16100	16110	16020	647
672	20230627	091700	162976000	16070	16090	16110	16070	791
673	20230627	091600	150258260	16100	16090	16100	16090	1694
674	20230627	091500	122987140	16090	16010	16100	16010	1492
675	20230627	091400	99030240	16010	16010	16010	16010	121
676	20230627	091300	97093030	15980	15950	15980	15930	183
677	20230627	091200	94175660	15970	15950	15970	15950	52
678	20230627	091100	93345580	15950	15950	15950	15950	4
679	20230627	091000	93281780	15950	15950	15970	15950	226
680	20230627	090900	89673240	15950	15960	15960	15950	5
681	20230627	090800	89593480	15960	15990	15990	15960	244
682	20230627	090700	85693650	16050	16050	16060	15980	342
683	20230627	090600	80220200	15980	16010	16060	15980	1241
684	20230627	090500	60312310	16010	15990	16020	15980	682
685	20230627	090400	49402410	16000	15990	16000	15910	1214
686	20230627	090300	30009140	16000	15920	16000	15920	310
687	20230627	090200	25060250	15910	15890	15910	15850	645
688	20230627	090100	14806810	15890	15840	15890	15840	348
689	20230627	090000	9287440	15820	15800	15820	15800	461