KissMeData/005940/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	184300	2744464310	9570	9570	9570	9570	8623
3	20230627	184200	2744464310	9570	9570	9570	9570	0
4	20230627	184100	2744464310	9570	9570	9570	9570	0
5	20230627	184000	2744464310	9570	9570	9570	9570	0
6	20230627	183900	2744464310	9570	9570	9570	9570	0
7	20230627	183800	2744464310	9570	9570	9570	9570	0
8	20230627	183700	2744464310	9570	9570	9570	9570	0
9	20230627	183600	2744464310	9570	9570	9570	9570	0
10	20230627	183500	2744464310	9570	9570	9570	9570	0
11	20230627	183400	2744464310	9570	9570	9570	9570	0
12	20230627	183300	2744464310	9570	9570	9570	9570	0
13	20230627	183200	2744464310	9570	9570	9570	9570	0
14	20230627	183100	2744464310	9570	9570	9570	9570	0
15	20230627	183000	2744464310	9570	9570	9570	9570	0
16	20230627	182900	2744464310	9570	9570	9570	9570	0
17	20230627	182800	2744464310	9570	9570	9570	9570	0
18	20230627	182700	2744464310	9570	9570	9570	9570	0
19	20230627	182600	2744464310	9570	9570	9570	9570	0
20	20230627	182500	2744464310	9570	9570	9570	9570	0
21	20230627	182400	2744464310	9570	9570	9570	9570	0
22	20230627	182300	2744464310	9570	9570	9570	9570	0
23	20230627	182200	2744464310	9570	9570	9570	9570	0
24	20230627	182100	2744464310	9570	9570	9570	9570	0
25	20230627	182000	2744464310	9570	9570	9570	9570	0
26	20230627	181900	2744464310	9570	9570	9570	9570	0
27	20230627	181800	2744464310	9570	9570	9570	9570	0
28	20230627	181700	2744464310	9570	9570	9570	9570	0
29	20230627	181600	2744464310	9570	9570	9570	9570	0
30	20230627	181500	2744464310	9570	9570	9570	9570	0
31	20230627	181400	2744464310	9570	9570	9570	9570	0
32	20230627	181300	2744464310	9570	9570	9570	9570	8623
33	20230627	181200	2744464310	9570	9570	9570	9570	0
34	20230627	181100	2744464310	9570	9570	9570	9570	0
35	20230627	181000	2744464310	9570	9570	9570	9570	0
36	20230627	180900	2744464310	9570	9570	9570	9570	0
37	20230627	180800	2744464310	9570	9570	9570	9570	0
38	20230627	180700	2744464310	9570	9570	9570	9570	0
39	20230627	180600	2744464310	9570	9570	9570	9570	0
40	20230627	180500	2744464310	9570	9570	9570	9570	0
41	20230627	180400	2744464310	9570	9570	9570	9570	0
42	20230627	180300	2744464310	9570	9570	9570	9570	0
43	20230627	180200	2744464310	9570	9570	9570	9570	0
44	20230627	180100	2744464310	9570	9570	9570	9570	0
45	20230627	180000	2744464310	9570	9570	9570	9570	0
46	20230627	175900	2744464310	9570	9570	9570	9570	0
47	20230627	175800	2744464310	9570	9570	9570	9570	0
48	20230627	175700	2744464310	9570	9570	9570	9570	0
49	20230627	175600	2744464310	9570	9570	9570	9570	0
50	20230627	175500	2744464310	9570	9570	9570	9570	0
51	20230627	175400	2744464310	9570	9570	9570	9570	0
52	20230627	175300	2744464310	9570	9570	9570	9570	0
53	20230627	175200	2744464310	9570	9570	9570	9570	0
54	20230627	175100	2744464310	9570	9570	9570	9570	0
55	20230627	175000	2744464310	9570	9570	9570	9570	0
56	20230627	174900	2744464310	9570	9570	9570	9570	0
57	20230627	174800	2744464310	9570	9570	9570	9570	0
58	20230627	174700	2744464310	9570	9570	9570	9570	0
59	20230627	174600	2744464310	9570	9570	9570	9570	0
60	20230627	174500	2744464310	9570	9570	9570	9570	0
61	20230627	174400	2744464310	9570	9570	9570	9570	0
62	20230627	174300	2744464310	9570	9570	9570	9570	8623
63	20230627	174200	2744464310	9570	9570	9570	9570	0
64	20230627	174100	2744464310	9570	9570	9570	9570	0
65	20230627	174000	2744464310	9570	9570	9570	9570	0
66	20230627	173900	2744464310	9570	9570	9570	9570	0
67	20230627	173800	2744464310	9570	9570	9570	9570	0
68	20230627	173700	2744464310	9570	9570	9570	9570	0
69	20230627	173600	2744464310	9570	9570	9570	9570	0
70	20230627	173500	2744464310	9570	9570	9570	9570	0
71	20230627	173400	2744464310	9570	9570	9570	9570	0
72	20230627	173300	2744464310	9570	9570	9570	9570	0
73	20230627	173200	2744464310	9570	9570	9570	9570	0
74	20230627	173100	2744464310	9570	9570	9570	9570	0
75	20230627	173000	2744464310	9570	9570	9570	9570	0
76	20230627	172900	2744464310	9570	9570	9570	9570	0
77	20230627	172800	2744464310	9570	9570	9570	9570	0
78	20230627	172700	2744464310	9570	9570	9570	9570	0
79	20230627	172600	2744464310	9570	9570	9570	9570	0
80	20230627	172500	2744464310	9570	9570	9570	9570	0
81	20230627	172400	2744464310	9570	9570	9570	9570	0
82	20230627	172300	2744464310	9570	9570	9570	9570	0
83	20230627	172200	2744464310	9570	9570	9570	9570	0
84	20230627	172100	2744464310	9570	9570	9570	9570	0
85	20230627	172000	2744464310	9570	9570	9570	9570	0
86	20230627	171900	2744464310	9570	9570	9570	9570	0
87	20230627	171800	2744464310	9570	9570	9570	9570	0
88	20230627	171700	2744464310	9570	9570	9570	9570	0
89	20230627	171600	2744464310	9570	9570	9570	9570	0
90	20230627	171500	2744464310	9570	9570	9570	9570	0
91	20230627	171400	2744464310	9570	9570	9570	9570	0
92	20230627	171300	2744464310	9570	9570	9570	9570	8623
93	20230627	171200	2744464310	9570	9570	9570	9570	0
94	20230627	171100	2744464310	9570	9570	9570	9570	0
95	20230627	171000	2744464310	9570	9570	9570	9570	0
96	20230627	170900	2744464310	9570	9570	9570	9570	0
97	20230627	170800	2744464310	9570	9570	9570	9570	0
98	20230627	170700	2744464310	9570	9570	9570	9570	0
99	20230627	170600	2744464310	9570	9570	9570	9570	0
100	20230627	170500	2744464310	9570	9570	9570	9570	0
101	20230627	170400	2744464310	9570	9570	9570	9570	0
102	20230627	170300	2744464310	9570	9570	9570	9570	0
103	20230627	170200	2744464310	9570	9570	9570	9570	0
104	20230627	170100	2744464310	9570	9570	9570	9570	0
105	20230627	170000	2744464310	9570	9570	9570	9570	0
106	20230627	165900	2744464310	9570	9570	9570	9570	0
107	20230627	165800	2744464310	9570	9570	9570	9570	0
108	20230627	165700	2744464310	9570	9570	9570	9570	0
109	20230627	165600	2744464310	9570	9570	9570	9570	0
110	20230627	165500	2744464310	9570	9570	9570	9570	0
111	20230627	165400	2744464310	9570	9570	9570	9570	0
112	20230627	165300	2744464310	9570	9570	9570	9570	0
113	20230627	165200	2744464310	9570	9570	9570	9570	0
114	20230627	165100	2744464310	9570	9570	9570	9570	0
115	20230627	165000	2744464310	9570	9570	9570	9570	0
116	20230627	164900	2744464310	9570	9570	9570	9570	0
117	20230627	164800	2744464310	9570	9570	9570	9570	0
118	20230627	164700	2744464310	9570	9570	9570	9570	0
119	20230627	164600	2744464310	9570	9570	9570	9570	0
120	20230627	164500	2744464310	9570	9570	9570	9570	0
121	20230627	164400	2744464310	9570	9570	9570	9570	0
122	20230627	164300	2744464310	9570	9570	9570	9570	8623
123	20230627	164200	2744464310	9570	9570	9570	9570	0
124	20230627	164100	2744464310	9570	9570	9570	9570	0
125	20230627	164000	2744464310	9570	9570	9570	9570	0
126	20230627	163900	2744464310	9570	9570	9570	9570	0
127	20230627	163800	2744464310	9570	9570	9570	9570	0
128	20230627	163700	2744464310	9570	9570	9570	9570	0
129	20230627	163600	2744464310	9570	9570	9570	9570	0
130	20230627	163500	2744464310	9570	9570	9570	9570	0
131	20230627	163400	2744464310	9570	9570	9570	9570	0
132	20230627	163300	2744464310	9570	9570	9570	9570	0
133	20230627	163200	2744464310	9570	9570	9570	9570	0
134	20230627	163100	2744464310	9570	9570	9570	9570	0
135	20230627	163000	2744464310	9570	9570	9570	9570	0
136	20230627	162900	2744464310	9570	9570	9570	9570	0
137	20230627	162800	2744464310	9570	9570	9570	9570	0
138	20230627	162700	2744464310	9570	9570	9570	9570	0
139	20230627	162600	2744464310	9570	9570	9570	9570	0
140	20230627	162500	2744464310	9570	9570	9570	9570	0
141	20230627	162400	2744464310	9570	9570	9570	9570	0
142	20230627	162300	2744464310	9570	9570	9570	9570	0
143	20230627	162200	2744464310	9570	9570	9570	9570	0
144	20230627	162100	2744464310	9570	9570	9570	9570	0
145	20230627	162000	2744464310	9570	9570	9570	9570	0
146	20230627	161900	2744464310	9570	9570	9570	9570	0
147	20230627	161800	2744464310	9570	9570	9570	9570	0
148	20230627	161700	2744464310	9570	9570	9570	9570	0
149	20230627	161600	2744464310	9570	9570	9570	9570	0
150	20230627	161500	2744464310	9570	9570	9570	9570	0
151	20230627	161400	2744464310	9570	9570	9570	9570	0
152	20230627	161300	2744464310	9570	9570	9570	9570	8623
153	20230627	161200	2744464310	9570	9570	9570	9570	0
154	20230627	161100	2744464310	9570	9570	9570	9570	0
155	20230627	161000	2744464310	9570	9570	9570	9570	0
156	20230627	160900	2744464310	9570	9570	9570	9570	0
157	20230627	160800	2744464310	9570	9570	9570	9570	0
158	20230627	160700	2744464310	9570	9570	9570	9570	0
159	20230627	160600	2744464310	9570	9570	9570	9570	0
160	20230627	160500	2744464310	9570	9570	9570	9570	0
161	20230627	160400	2744464310	9570	9570	9570	9570	0
162	20230627	160300	2744464310	9570	9570	9570	9570	0
163	20230627	160200	2744464310	9570	9570	9570	9570	0
164	20230627	160100	2744464310	9570	9570	9570	9570	0
165	20230627	160000	2744464310	9570	9570	9570	9570	0
166	20230627	155900	2744464310	9570	9570	9570	9570	0
167	20230627	155800	2744464310	9570	9570	9570	9570	0
168	20230627	155700	2744464310	9570	9570	9570	9570	0
169	20230627	155600	2744464310	9570	9570	9570	9570	0
170	20230627	155500	2744464310	9570	9570	9570	9570	0
171	20230627	155400	2744464310	9570	9570	9570	9570	0
172	20230627	155300	2744464310	9570	9570	9570	9570	0
173	20230627	155200	2744464310	9570	9570	9570	9570	0
174	20230627	155100	2744464310	9570	9570	9570	9570	0
175	20230627	155000	2744464310	9570	9570	9570	9570	0
176	20230627	154900	2744464310	9570	9570	9570	9570	0
177	20230627	154800	2744464310	9570	9570	9570	9570	0
178	20230627	154700	2744464310	9570	9570	9570	9570	0
179	20230627	154600	2744464310	9570	9570	9570	9570	0
180	20230627	154500	2744464310	9570	9570	9570	9570	0
181	20230627	154400	2744464310	9570	9570	9570	9570	0
182	20230627	154300	2744464310	9570	9570	9570	9570	8623
183	20230627	154200	2744464310	9570	9570	9570	9570	0
184	20230627	154100	2744464310	9570	9570	9570	9570	0
185	20230627	154000	2744464310	9570	9570	9570	9570	0
186	20230627	153900	2744464310	9570	9570	9570	9570	0
187	20230627	153800	2744464310	9570	9570	9570	9570	0
188	20230627	153700	2744464310	9570	9570	9570	9570	0
189	20230627	153600	2744464310	9570	9570	9570	9570	0
190	20230627	153500	2744464310	9570	9570	9570	9570	0
191	20230627	153400	2744464310	9570	9570	9570	9570	0
192	20230627	153300	2744464310	9570	9570	9570	9570	0
193	20230627	153200	2744464310	9570	9570	9570	9570	0
194	20230627	153100	2744464310	9570	9570	9570	9570	0
195	20230627	153000	2744464310	9570	9570	9570	9570	8623
196	20230627	152900	2661942200	9560	9560	9560	9560	0
197	20230627	152800	2661942200	9560	9560	9560	9560	0
198	20230627	152700	2661942200	9560	9560	9560	9560	0
199	20230627	152600	2661942200	9560	9560	9560	9560	0
200	20230627	152500	2661942200	9560	9560	9560	9560	0
201	20230627	152400	2661942200	9560	9560	9560	9560	0
202	20230627	152300	2661942200	9560	9560	9560	9560	0
203	20230627	152200	2661942200	9560	9560	9560	9560	0
204	20230627	152100	2661942200	9560	9560	9560	9560	0
205	20230627	152000	2661942200	9560	9560	9560	9560	0
206	20230627	151900	2661942200	9560	9570	9570	9560	277
207	20230627	151800	2659291800	9570	9560	9570	9550	428
208	20230627	151700	2655198750	9560	9560	9570	9550	124
209	20230627	151600	2654013310	9570	9570	9580	9550	712
210	20230627	151500	2647199290	9580	9580	9580	9550	273
211	20230627	151400	2644584040	9580	9540	9580	9530	1719
212	20230627	151300	2628171220	9540	9540	9540	9530	486
213	20230627	151200	2623534840	9540	9540	9540	9530	644
214	20230627	151100	2617391190	9540	9540	9540	9530	634
215	20230627	151000	2611342840	9540	9540	9540	9530	208
216	20230627	150900	2609359460	9540	9540	9540	9530	205
217	20230627	150800	2607403890	9540	9530	9540	9530	259
218	20230627	150700	2604933090	9530	9540	9540	9530	2334
219	20230627	150600	2582679180	9540	9540	9540	9530	135
220	20230627	150500	2581391360	9530	9540	9540	9530	617
221	20230627	150400	2575505270	9540	9540	9540	9530	470
222	20230627	150300	2571023520	9540	9540	9540	9530	23
223	20230627	150200	2570804110	9530	9540	9540	9530	121
224	20230627	150100	2569649880	9540	9540	9540	9540	121
225	20230627	150000	2568495540	9530	9530	9540	9530	298
226	20230627	145900	2565653580	9540	9540	9540	9540	72
227	20230627	145800	2564966700	9540	9540	9540	9530	63
228	20230627	145700	2564365700	9540	9540	9540	9530	41
229	20230627	145600	2563974600	9530	9540	9540	9530	87
230	20230627	145500	2563144630	9540	9530	9540	9530	196
231	20230627	145400	2561276600	9540	9540	9540	9540	643
232	20230627	145300	2555142380	9540	9540	9540	9530	60
233	20230627	145200	2554570000	9530	9540	9540	9530	114
234	20230627	145100	2553482480	9530	9540	9540	9530	3
235	20230627	145000	2553453880	9540	9540	9540	9530	25
236	20230627	144900	2553215420	9540	9540	9540	9530	739
237	20230627	144800	2546165380	9540	9530	9540	9530	31
238	20230627	144700	2545869690	9530	9530	9540	9530	14
239	20230627	144600	2545736150	9530	9530	9530	9530	3
240	20230627	144500	2545707560	9530	9530	9540	9530	61
241	20230627	144400	2545125680	9540	9540	9540	9530	1234
242	20230627	144300	2533354250	9550	9560	9560	9550	339
243	20230627	144200	2530113430	9560	9570	9580	9560	278
244	20230627	144100	2527452860	9570	9540	9570	9530	19930
245	20230627	144000	2337297890	9540	9540	9540	9530	136
246	20230627	143900	2336000590	9530	9540	9540	9530	256
247	20230627	143800	2333558590	9540	9540	9540	9530	22
248	20230627	143700	2333348800	9540	9530	9540	9530	29
249	20230627	143600	2333072170	9540	9530	9540	9530	71
250	20230627	143500	2332394920	9540	9540	9540	9530	18
251	20230627	143400	2332223230	9530	9540	9540	9530	63
252	20230627	143300	2331622270	9530	9540	9540	9530	227
253	20230627	143200	2329456920	9540	9540	9540	9530	92
254	20230627	143100	2328579280	9540	9540	9540	9530	86
255	20230627	143000	2327758960	9540	9540	9540	9530	20
256	20230627	142900	2327568190	9530	9540	9540	9530	28
257	20230627	142800	2327301110	9530	9530	9540	9530	26
258	20230627	142700	2327053180	9540	9540	9540	9530	825
259	20230627	142600	2319183240	9540	9540	9540	9530	129
260	20230627	142500	2317952720	9530	9530	9540	9530	75
261	20230627	142400	2317237410	9540	9540	9540	9530	63
262	20230627	142300	2316636470	9540	9540	9540	9530	27
263	20230627	142200	2316378940	9540	9540	9540	9530	616
264	20230627	142100	2310507910	9530	9540	9540	9530	267
265	20230627	142000	2307963170	9530	9540	9540	9530	316
266	20230627	141900	2304951290	9540	9530	9540	9530	16
267	20230627	141800	2304798690	9540	9530	9540	9530	66
268	20230627	141700	2304169060	9540	9530	9540	9530	437
269	20230627	141600	2300004320	9530	9540	9540	9530	65
270	20230627	141500	2299384280	9540	9530	9540	9530	76
271	20230627	141400	2298659250	9540	9530	9540	9530	8
272	20230627	141300	2298582990	9530	9530	9540	9530	43
273	20230627	141200	2298172790	9530	9530	9530	9530	5
274	20230627	141100	2298125140	9530	9540	9540	9530	153
275	20230627	141000	2296667030	9540	9540	9540	9530	178
276	20230627	140900	2294970120	9530	9540	9540	9530	5
277	20230627	140800	2294922450	9530	9540	9540	9530	4
278	20230627	140700	2294884300	9530	9530	9540	9530	8
279	20230627	140600	2294808040	9540	9540	9540	9540	21
280	20230627	140500	2294607700	9540	9530	9540	9530	31
281	20230627	140400	2294312250	9530	9530	9530	9530	25
282	20230627	140300	2294074000	9540	9550	9550	9530	2160
283	20230627	140200	2273466440	9540	9550	9550	9540	4139
284	20230627	140100	2233980370	9550	9550	9550	9550	1
285	20230627	140000	2233970820	9540	9550	9550	9540	1152
286	20230627	135900	2222980640	9550	9550	9550	9550	55
287	20230627	135800	2222455390	9550	9540	9550	9540	20
288	20230627	135700	2222264400	9550	9540	9550	9540	9
289	20230627	135600	2222178490	9550	9550	9550	9540	57
290	20230627	135500	2221634150	9550	9540	9550	9540	100
291	20230627	135400	2220679690	9540	9550	9550	9540	4
292	20230627	135300	2220641520	9540	9550	9550	9540	2
293	20230627	135200	2220622430	9540	9550	9550	9540	46
294	20230627	135100	2220183170	9540	9550	9550	9540	449
295	20230627	135000	2215895240	9550	9550	9550	9540	7
296	20230627	134900	2215828430	9550	9540	9550	9540	152
297	20230627	134800	2214376850	9540	9550	9550	9540	61
298	20230627	134700	2213794330	9550	9550	9550	9540	7
299	20230627	134600	2213727490	9550	9540	9550	9540	480
300	20230627	134500	2209148270	9540	9550	9550	9540	634
301	20230627	134400	2203097830	9550	9550	9560	9550	136
302	20230627	134300	2201798680	9560	9550	9560	9550	90
303	20230627	134200	2200938340	9560	9550	9560	9550	35
304	20230627	134100	2200604050	9550	9550	9550	9550	210
305	20230627	134000	2198598550	9550	9550	9550	9550	3
306	20230627	133900	2198569900	9550	9560	9560	9550	10747
307	20230627	133800	2095829760	9570	9570	9570	9560	163
308	20230627	133700	2094271300	9570	9560	9570	9560	177
309	20230627	133600	2092577420	9570	9570	9570	9570	1238
310	20230627	133500	2080729760	9570	9570	9570	9560	150
311	20230627	133400	2079294270	9560	9540	9570	9540	8533
312	20230627	133300	1997869000	9530	9540	9540	9530	358
313	20230627	133200	1994455210	9530	9550	9550	9530	5158
314	20230627	133100	1945251580	9550	9540	9550	9540	238
315	20230627	133000	1942979720	9540	9550	9550	9540	41
316	20230627	132900	1942588400	9550	9550	9550	9550	321
317	20230627	132800	1939522850	9550	9550	9550	9540	1049
318	20230627	132700	1929504940	9550	9550	9550	9550	1
319	20230627	132600	1929495390	9550	9540	9550	9540	8
320	20230627	132500	1929419040	9550	9550	9550	9550	3
321	20230627	132400	1929390390	9540	9540	9540	9540	1100
322	20230627	132300	1918896390	9550	9550	9550	9540	1310
323	20230627	132200	1906388890	9550	9550	9550	9540	3182
324	20230627	132100	1876002950	9550	9550	9560	9550	6
325	20230627	132000	1875945640	9560	9550	9560	9550	20
326	20230627	131900	1875754450	9560	9560	9560	9550	10
327	20230627	131800	1875658880	9560	9550	9560	9550	300
328	20230627	131700	1872793430	9560	9560	9560	9550	9
329	20230627	131600	1872707400	9550	9560	9560	9550	8
330	20230627	131500	1872630970	9560	9560	9560	9560	12
331	20230627	131400	1872516250	9560	9560	9560	9550	44
332	20230627	131300	1872096030	9560	9550	9560	9550	7
333	20230627	131200	1872029150	9550	9550	9550	9550	5
334	20230627	131100	1871981400	9560	9560	9560	9560	7
335	20230627	131000	1871914480	9550	9550	9550	9550	114
336	20230627	130900	1870825780	9560	9560	9560	9550	16
337	20230627	130800	1870672860	9550	9550	9560	9550	3336
338	20230627	130700	1838813730	9550	9560	9560	9550	2073
339	20230627	130600	1819016570	9550	9550	9550	9530	10152
340	20230627	130500	1722161250	9540	9540	9540	9540	334
341	20230627	130400	1718974890	9540	9540	9540	9540	70
342	20230627	130300	1718307090	9550	9540	9550	9540	7
343	20230627	130200	1718240250	9540	9540	9550	9540	5
344	20230627	130100	1718192540	9550	9540	9550	9540	546
345	20230627	130000	1712983670	9540	9540	9550	9540	17
346	20230627	125900	1712821370	9550	9550	9550	9550	26
347	20230627	125800	1712573070	9540	9550	9550	9540	945
348	20230627	125700	1703557440	9540	9550	9550	9540	993
349	20230627	125600	1694078900	9550	9540	9550	9540	3
350	20230627	125500	1694050270	9550	9540	9550	9540	7
351	20230627	125400	1693983450	9550	9540	9550	9540	4960
352	20230627	125300	1646657320	9540	9550	9550	9540	2
353	20230627	125200	1646638230	9540	9550	9550	9540	34
354	20230627	125100	1646313570	9550	9560	9560	9550	1492
355	20230627	125000	1632062410	9550	9560	9560	9550	6
356	20230627	124900	1632005090	9560	9560	9560	9550	13
357	20230627	124800	1631880830	9560	9550	9560	9550	8
358	20230627	124700	1631804380	9550	9560	9560	9550	158
359	20230627	124600	1630293920	9560	9560	9560	9560	1
360	20230627	124500	1630284360	9550	9560	9560	9550	108
361	20230627	124400	1629251960	9550	9550	9550	9550	153
362	20230627	124300	1627790810	9550	9550	9560	9540	5224
363	20230627	124200	1577896540	9560	9560	9560	9560	182
364	20230627	124100	1576156620	9560	9560	9560	9560	5
365	20230627	124000	1576108820	9550	9560	9560	9550	98
366	20230627	123900	1575172850	9550	9560	9560	9550	40
367	20230627	123800	1574790480	9560	9560	9560	9550	261
368	20230627	123700	1572295360	9560	9550	9560	9550	818
369	20230627	123600	1564475290	9560	9550	9560	9550	63
370	20230627	123500	1563873050	9560	9550	9560	9550	140
371	20230627	123400	1562534670	9560	9560	9560	9560	100
372	20230627	123300	1561578670	9560	9560	9560	9550	55
373	20230627	123200	1561052900	9560	9560	9560	9550	559
374	20230627	123100	1555708890	9560	9560	9570	9560	736
375	20230627	123000	1548671380	9560	9570	9570	9560	9
376	20230627	122900	1548585270	9560	9560	9570	9560	115
377	20230627	122800	1547485820	9560	9570	9570	9560	71
378	20230627	122700	1546807050	9560	9560	9560	9560	18
379	20230627	122600	1546634970	9560	9560	9570	9560	224
380	20230627	122500	1544493510	9570	9560	9570	9560	195
381	20230627	122400	1542627910	9560	9560	9570	9560	35
382	20230627	122300	1542293230	9560	9570	9570	9560	550
383	20230627	122200	1537034640	9560	9570	9570	9560	67
384	20230627	122100	1536393810	9570	9560	9570	9560	232
385	20230627	122000	1534173980	9570	9570	9570	9560	332
386	20230627	121900	1530997740	9560	9570	9570	9560	96
387	20230627	121800	1530079560	9570	9560	9570	9560	523
388	20230627	121700	1525076050	9570	9560	9570	9560	1359
389	20230627	121600	1512082150	9560	9570	9570	9560	40
390	20230627	121500	1511699540	9560	9560	9560	9560	63
391	20230627	121400	1511097260	9570	9570	9570	9560	578
392	20230627	121300	1505570800	9560	9560	9570	9560	184
393	20230627	121200	1503810950	9570	9570	9570	9560	334
394	20230627	121100	1500617530	9560	9560	9570	9560	75
395	20230627	121000	1499900480	9560	9570	9570	9560	150
396	20230627	120900	1498465230	9560	9560	9570	9560	110
397	20230627	120800	1497413190	9570	9570	9570	9560	79
398	20230627	120700	1496657840	9560	9560	9560	9560	39
399	20230627	120600	1496285000	9570	9560	9570	9560	151
400	20230627	120500	1494840390	9570	9560	9570	9560	46
401	20230627	120400	1494400430	9560	9580	9580	9560	1285
402	20230627	120300	1482104060	9570	9570	9580	9570	88
403	20230627	120200	1481261890	9570	9570	9580	9570	115
404	20230627	120100	1480161040	9580	9570	9580	9570	95
405	20230627	120000	1479251310	9580	9570	9580	9570	48
406	20230627	115900	1478791890	9570	9580	9580	9570	131
407	20230627	115800	1477538160	9570	9580	9580	9570	112
408	20230627	115700	1476465480	9570	9570	9580	9570	73
409	20230627	115600	1475766440	9570	9580	9580	9570	244
410	20230627	115500	1473429300	9580	9570	9580	9570	8
411	20230627	115400	1473352690	9580	9580	9580	9580	7
412	20230627	115300	1473285630	9570	9580	9580	9570	17
413	20230627	115200	1473122810	9570	9570	9580	9570	6
414	20230627	115100	1473065380	9570	9570	9580	9570	311
415	20230627	115000	1470086890	9570	9580	9580	9570	191
416	20230627	114900	1468257440	9590	9590	9590	9580	53
417	20230627	114800	1467749650	9580	9580	9590	9580	77
418	20230627	114700	1467011840	9590	9590	9590	9580	68
419	20230627	114600	1466360000	9590	9580	9590	9580	45
420	20230627	114500	1465928790	9580	9590	9590	9580	150
421	20230627	114400	1464490700	9590	9590	9590	9580	641
422	20230627	114300	1458348440	9590	9590	9590	9580	130
423	20230627	114200	1457101800	9590	9590	9590	9580	408
424	20230627	114100	1453189580	9590	9590	9590	9580	82
425	20230627	114000	1452403520	9590	9590	9590	9580	26
426	20230627	113900	1452154230	9580	9580	9590	9580	112
427	20230627	113800	1451080940	9580	9580	9580	9580	52
428	20230627	113700	1450582780	9590	9590	9590	9580	3
429	20230627	113600	1450554020	9580	9590	9590	9580	228
430	20230627	113500	1448368540	9600	9590	9600	9590	478
431	20230627	113400	1443784510	9600	9600	9600	9590	12
432	20230627	113300	1443669350	9590	9600	9600	9590	105
433	20230627	113200	1442661380	9600	9600	9600	9600	7
434	20230627	113100	1442594180	9600	9590	9600	9590	23
435	20230627	113000	1442373430	9590	9580	9600	9580	1200
436	20230627	112900	1430865680	9590	9580	9590	9580	29
437	20230627	112800	1430587840	9580	9580	9580	9580	64
438	20230627	112700	1429974720	9580	9580	9590	9580	98
439	20230627	112600	1429035850	9580	9580	9580	9580	4
440	20230627	112500	1428997530	9590	9580	9590	9580	120
441	20230627	112400	1427847060	9580	9580	9580	9580	4
442	20230627	112300	1427808740	9590	9600	9600	9590	93
443	20230627	112200	1426916860	9590	9590	9590	9590	90
444	20230627	112100	1426053760	9590	9590	9600	9590	224
445	20230627	112000	1423905590	9590	9590	9590	9590	1
446	20230627	111900	1423896000	9600	9600	9600	9590	14
447	20230627	111800	1423761610	9600	9600	9600	9600	16
448	20230627	111700	1423608010	9590	9610	9610	9590	942
449	20230627	111600	1414556470	9610	9610	9620	9610	1410
450	20230627	111500	1401006360	9610	9610	9610	9610	90
451	20230627	111400	1400141460	9620	9610	9630	9540	4762
452	20230627	111300	1354539900	9620	9610	9620	9610	21
453	20230627	111200	1354338080	9610	9610	9610	9610	29
454	20230627	111100	1354059390	9610	9610	9610	9610	779
455	20230627	111000	1346573200	9610	9620	9620	9610	57
456	20230627	110900	1346025410	9610	9620	9620	9610	41
457	20230627	110800	1345631000	9620	9620	9620	9620	119
458	20230627	110700	1344486220	9620	9630	9630	9620	139
459	20230627	110600	1343148940	9630	9630	9630	9630	40
460	20230627	110500	1342763740	9610	9630	9630	9610	1210
461	20230627	110400	1331123430	9630	9630	9630	9630	103
462	20230627	110300	1330131540	9630	9630	9630	9630	554
463	20230627	110200	1324796520	9630	9630	9630	9630	2
464	20230627	110100	1324777260	9630	9630	9630	9630	1
465	20230627	110000	1324767630	9630	9630	9630	9620	2321
466	20230627	105900	1302417240	9640	9640	9640	9640	9
467	20230627	105800	1302330480	9640	9620	9640	9620	431
468	20230627	105700	1298179610	9630	9620	9640	9620	5688
469	20230627	105600	1243413050	9620	9620	9620	9610	319
470	20230627	105500	1240344510	9610	9590	9620	9590	2909
471	20230627	105400	1212402360	9600	9600	9600	9600	9
472	20230627	105300	1212315960	9600	9580	9600	9580	1846
473	20230627	105200	1194614450	9580	9580	9580	9580	268
474	20230627	105100	1192047010	9580	9580	9580	9580	24
475	20230627	105000	1191817090	9580	9580	9580	9580	95
476	20230627	104900	1190906990	9580	9580	9580	9580	4
477	20230627	104800	1190868670	9580	9580	9580	9580	6
478	20230627	104700	1190811190	9580	9570	9580	9570	213
479	20230627	104600	1188772500	9570	9580	9580	9570	394
480	20230627	104500	1184997990	9590	9580	9590	9580	126
481	20230627	104400	1183790650	9590	9590	9590	9580	228
482	20230627	104300	1181604260	9590	9590	9590	9590	123
483	20230627	104200	1180424690	9590	9580	9590	9580	373
484	20230627	104100	1176851340	9580	9550	9580	9550	8805
485	20230627	104000	1092737480	9540	9540	9540	9540	0
486	20230627	103900	1092737480	9540	9580	9580	9540	4760
487	20230627	103800	1047295010	9580	9580	9590	9570	698
488	20230627	103700	1040610120	9580	9560	9590	9550	4763
489	20230627	103600	995041620	9560	9560	9560	9560	101
490	20230627	103500	994076060	9560	9560	9560	9560	288
491	20230627	103400	991322780	9560	9560	9560	9560	1046
492	20230627	103300	981323020	9560	9560	9560	9550	144
493	20230627	103200	979946720	9560	9550	9560	9550	41
494	20230627	103100	979555120	9560	9560	9560	9560	76
495	20230627	103000	978828560	9560	9560	9560	9560	582
496	20230627	102900	973264640	9560	9570	9570	9560	100
497	20230627	102800	972308590	9580	9580	9580	9560	117
498	20230627	102700	971188970	9580	9580	9580	9580	103
499	20230627	102600	970202230	9590	9590	9590	9590	5
500	20230627	102500	970154280	9590	9590	9590	9590	341
501	20230627	102400	966884090	9560	9560	9580	9560	600
502	20230627	102300	961144670	9550	9560	9560	9550	383
503	20230627	102200	957485760	9560	9560	9560	9560	13
504	20230627	102100	957361480	9560	9570	9570	9550	2470
505	20230627	102000	933752780	9560	9560	9570	9560	308
506	20230627	101900	930808280	9560	9550	9560	9550	1702
507	20230627	101800	914537650	9550	9560	9560	9550	7243
508	20230627	101700	845295520	9570	9570	9570	9570	23
509	20230627	101600	845075410	9570	9570	9570	9560	1229
510	20230627	101500	833326140	9560	9570	9570	9560	27
511	20230627	101400	833068010	9560	9570	9570	9560	18
512	20230627	101300	832895760	9560	9570	9570	9560	36
513	20230627	101200	832551550	9570	9580	9580	9570	221
514	20230627	101100	830436570	9570	9570	9570	9570	208
515	20230627	101000	828446010	9570	9590	9600	9560	7785
516	20230627	100900	753801250	9600	9590	9600	9590	46
517	20230627	100800	753360060	9590	9590	9600	9590	128
518	20230627	100700	752131950	9590	9600	9600	9590	44
519	20230627	100600	751709940	9590	9600	9600	9590	50
520	20230627	100500	751230390	9600	9600	9600	9600	0
521	20230627	100400	751230390	9600	9590	9600	9590	162
522	20230627	100300	749675320	9600	9600	9600	9600	16
523	20230627	100200	749521720	9600	9600	9600	9600	233
524	20230627	100100	747284920	9600	9600	9600	9600	23
525	20230627	100000	747064120	9600	9600	9600	9600	80
526	20230627	095900	746296120	9590	9580	9590	9570	2049
527	20230627	095800	726684380	9580	9570	9580	9570	50
528	20230627	095700	726205870	9560	9560	9560	9560	0
529	20230627	095600	726205870	9560	9580	9580	9560	3461
530	20230627	095500	693099060	9600	9570	9600	9570	7
531	20230627	095400	693031890	9620	9620	9620	9570	37263
532	20230627	095300	334943810	9610	9620	9620	9610	453
533	20230627	095200	330586410	9630	9620	9630	9620	152
534	20230627	095100	329123730	9620	9630	9630	9620	149
535	20230627	095000	327690100	9630	9590	9630	9590	5174
536	20230627	094900	278008560	9580	9590	9590	9580	55
537	20230627	094800	277481380	9580	9580	9590	9580	811
538	20230627	094700	269711910	9570	9570	9570	9570	53
539	20230627	094600	269204700	9580	9590	9590	9570	272
540	20230627	094500	266600420	9580	9590	9590	9580	507
541	20230627	094400	261742790	9580	9580	9590	9580	413
542	20230627	094300	257783250	9580	9580	9580	9580	59
543	20230627	094200	257218030	9580	9590	9590	9580	375
544	20230627	094100	253624780	9590	9580	9590	9580	501
545	20230627	094000	248822710	9590	9580	9590	9580	51
546	20230627	093900	248334100	9590	9590	9590	9590	15
547	20230627	093800	248190250	9580	9580	9590	9570	1082
548	20230627	093700	237829710	9580	9590	9590	9580	26
549	20230627	093600	237580480	9590	9590	9590	9590	58
550	20230627	093500	237024260	9580	9580	9580	9560	821
551	20230627	093400	229169780	9580	9580	9580	9580	18
552	20230627	093300	228997340	9580	9590	9590	9570	55
553	20230627	093200	228470390	9590	9590	9590	9590	10
554	20230627	093100	228374490	9580	9560	9580	9560	731
555	20230627	093000	221385110	9560	9570	9590	9560	845
556	20230627	092900	213299080	9560	9560	9560	9560	5316
557	20230627	092800	162478120	9560	9560	9560	9550	51
558	20230627	092700	161990660	9560	9560	9560	9560	343
559	20230627	092600	158711580	9560	9560	9560	9550	106
560	20230627	092500	157698940	9560	9560	9560	9560	73
561	20230627	092400	157001060	9560	9560	9560	9550	62
562	20230627	092300	156408440	9560	9560	9560	9550	198
563	20230627	092200	154515720	9560	9560	9560	9560	108
564	20230627	092100	153483240	9560	9560	9560	9550	271
565	20230627	092000	150892580	9560	9560	9560	9550	3343
566	20230627	091900	118933540	9550	9550	9550	9550	174
567	20230627	091800	117271840	9550	9560	9560	9550	103
568	20230627	091700	116287560	9560	9560	9560	9560	52
569	20230627	091600	115790440	9560	9570	9570	9560	13
570	20230627	091500	115666060	9570	9570	9570	9550	1465
571	20230627	091400	101661080	9570	9570	9570	9570	234
572	20230627	091300	99421700	9570	9570	9570	9570	5
573	20230627	091200	99373850	9560	9560	9560	9550	746
574	20230627	091100	92242270	9560	9560	9600	9560	2231
575	20230627	091000	70852550	9560	9570	9570	9550	324
576	20230627	090900	67756450	9570	9570	9570	9570	30
577	20230627	090800	67469350	9570	9560	9570	9560	565
578	20230627	090700	62067900	9560	9570	9570	9560	254
579	20230627	090600	59639590	9550	9560	9560	9550	87
580	20230627	090500	58808420	9560	9560	9590	9550	1797
581	20230627	090400	41619270	9560	9560	9560	9560	23
582	20230627	090300	41399390	9560	9550	9560	9550	290
583	20230627	090200	38628880	9560	9590	9590	9550	367
584	20230627	090100	35117740	9620	9550	9620	9540	2004
585	20230627	090000	15945200	9560	9610	9620	9560	1662