KissMeData/205100/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	201100	1142200335	4065	4065	4065	4065	4821
3	20230627	201000	1142200335	4065	4065	4065	4065	0
4	20230627	200900	1142200335	4065	4065	4065	4065	0
5	20230627	200800	1142200335	4065	4065	4065	4065	0
6	20230627	200700	1142200335	4065	4065	4065	4065	0
7	20230627	200600	1142200335	4065	4065	4065	4065	0
8	20230627	200500	1142200335	4065	4065	4065	4065	0
9	20230627	200400	1142200335	4065	4065	4065	4065	0
10	20230627	200300	1142200335	4065	4065	4065	4065	0
11	20230627	200200	1142200335	4065	4065	4065	4065	0
12	20230627	200100	1142200335	4065	4065	4065	4065	0
13	20230627	200000	1142200335	4065	4065	4065	4065	0
14	20230627	195900	1142200335	4065	4065	4065	4065	0
15	20230627	195800	1142200335	4065	4065	4065	4065	0
16	20230627	195700	1142200335	4065	4065	4065	4065	0
17	20230627	195600	1142200335	4065	4065	4065	4065	0
18	20230627	195500	1142200335	4065	4065	4065	4065	0
19	20230627	195400	1142200335	4065	4065	4065	4065	0
20	20230627	195300	1142200335	4065	4065	4065	4065	0
21	20230627	195200	1142200335	4065	4065	4065	4065	0
22	20230627	195100	1142200335	4065	4065	4065	4065	0
23	20230627	195000	1142200335	4065	4065	4065	4065	0
24	20230627	194900	1142200335	4065	4065	4065	4065	0
25	20230627	194800	1142200335	4065	4065	4065	4065	0
26	20230627	194700	1142200335	4065	4065	4065	4065	0
27	20230627	194600	1142200335	4065	4065	4065	4065	0
28	20230627	194500	1142200335	4065	4065	4065	4065	0
29	20230627	194400	1142200335	4065	4065	4065	4065	0
30	20230627	194300	1142200335	4065	4065	4065	4065	0
31	20230627	194200	1142200335	4065	4065	4065	4065	0
32	20230627	194100	1142200335	4065	4065	4065	4065	4821
33	20230627	194000	1142200335	4065	4065	4065	4065	0
34	20230627	193900	1142200335	4065	4065	4065	4065	0
35	20230627	193800	1142200335	4065	4065	4065	4065	0
36	20230627	193700	1142200335	4065	4065	4065	4065	0
37	20230627	193600	1142200335	4065	4065	4065	4065	0
38	20230627	193500	1142200335	4065	4065	4065	4065	0
39	20230627	193400	1142200335	4065	4065	4065	4065	0
40	20230627	193300	1142200335	4065	4065	4065	4065	0
41	20230627	193200	1142200335	4065	4065	4065	4065	0
42	20230627	193100	1142200335	4065	4065	4065	4065	0
43	20230627	193000	1142200335	4065	4065	4065	4065	0
44	20230627	192900	1142200335	4065	4065	4065	4065	0
45	20230627	192800	1142200335	4065	4065	4065	4065	0
46	20230627	192700	1142200335	4065	4065	4065	4065	0
47	20230627	192600	1142200335	4065	4065	4065	4065	0
48	20230627	192500	1142200335	4065	4065	4065	4065	0
49	20230627	192400	1142200335	4065	4065	4065	4065	0
50	20230627	192300	1142200335	4065	4065	4065	4065	0
51	20230627	192200	1142200335	4065	4065	4065	4065	0
52	20230627	192100	1142200335	4065	4065	4065	4065	0
53	20230627	192000	1142200335	4065	4065	4065	4065	0
54	20230627	191900	1142200335	4065	4065	4065	4065	0
55	20230627	191800	1142200335	4065	4065	4065	4065	0
56	20230627	191700	1142200335	4065	4065	4065	4065	0
57	20230627	191600	1142200335	4065	4065	4065	4065	0
58	20230627	191500	1142200335	4065	4065	4065	4065	0
59	20230627	191400	1142200335	4065	4065	4065	4065	0
60	20230627	191300	1142200335	4065	4065	4065	4065	0
61	20230627	191200	1142200335	4065	4065	4065	4065	0
62	20230627	191100	1142200335	4065	4065	4065	4065	4821
63	20230627	191000	1142200335	4065	4065	4065	4065	0
64	20230627	190900	1142200335	4065	4065	4065	4065	0
65	20230627	190800	1142200335	4065	4065	4065	4065	0
66	20230627	190700	1142200335	4065	4065	4065	4065	0
67	20230627	190600	1142200335	4065	4065	4065	4065	0
68	20230627	190500	1142200335	4065	4065	4065	4065	0
69	20230627	190400	1142200335	4065	4065	4065	4065	0
70	20230627	190300	1142200335	4065	4065	4065	4065	0
71	20230627	190200	1142200335	4065	4065	4065	4065	0
72	20230627	190100	1142200335	4065	4065	4065	4065	0
73	20230627	190000	1142200335	4065	4065	4065	4065	0
74	20230627	185900	1142200335	4065	4065	4065	4065	0
75	20230627	185800	1142200335	4065	4065	4065	4065	0
76	20230627	185700	1142200335	4065	4065	4065	4065	0
77	20230627	185600	1142200335	4065	4065	4065	4065	0
78	20230627	185500	1142200335	4065	4065	4065	4065	0
79	20230627	185400	1142200335	4065	4065	4065	4065	0
80	20230627	185300	1142200335	4065	4065	4065	4065	0
81	20230627	185200	1142200335	4065	4065	4065	4065	0
82	20230627	185100	1142200335	4065	4065	4065	4065	0
83	20230627	185000	1142200335	4065	4065	4065	4065	0
84	20230627	184900	1142200335	4065	4065	4065	4065	0
85	20230627	184800	1142200335	4065	4065	4065	4065	0
86	20230627	184700	1142200335	4065	4065	4065	4065	0
87	20230627	184600	1142200335	4065	4065	4065	4065	0
88	20230627	184500	1142200335	4065	4065	4065	4065	0
89	20230627	184400	1142200335	4065	4065	4065	4065	0
90	20230627	184300	1142200335	4065	4065	4065	4065	0
91	20230627	184200	1142200335	4065	4065	4065	4065	0
92	20230627	184100	1142200335	4065	4065	4065	4065	4821
93	20230627	184000	1142200335	4065	4065	4065	4065	0
94	20230627	183900	1142200335	4065	4065	4065	4065	0
95	20230627	183800	1142200335	4065	4065	4065	4065	0
96	20230627	183700	1142200335	4065	4065	4065	4065	0
97	20230627	183600	1142200335	4065	4065	4065	4065	0
98	20230627	183500	1142200335	4065	4065	4065	4065	0
99	20230627	183400	1142200335	4065	4065	4065	4065	0
100	20230627	183300	1142200335	4065	4065	4065	4065	0
101	20230627	183200	1142200335	4065	4065	4065	4065	0
102	20230627	183100	1142200335	4065	4065	4065	4065	0
103	20230627	183000	1142200335	4065	4065	4065	4065	0
104	20230627	182900	1142200335	4065	4065	4065	4065	0
105	20230627	182800	1142200335	4065	4065	4065	4065	0
106	20230627	182700	1142200335	4065	4065	4065	4065	0
107	20230627	182600	1142200335	4065	4065	4065	4065	0
108	20230627	182500	1142200335	4065	4065	4065	4065	0
109	20230627	182400	1142200335	4065	4065	4065	4065	0
110	20230627	182300	1142200335	4065	4065	4065	4065	0
111	20230627	182200	1142200335	4065	4065	4065	4065	0
112	20230627	182100	1142200335	4065	4065	4065	4065	0
113	20230627	182000	1142200335	4065	4065	4065	4065	0
114	20230627	181900	1142200335	4065	4065	4065	4065	0
115	20230627	181800	1142200335	4065	4065	4065	4065	0
116	20230627	181700	1142200335	4065	4065	4065	4065	0
117	20230627	181600	1142200335	4065	4065	4065	4065	0
118	20230627	181500	1142200335	4065	4065	4065	4065	0
119	20230627	181400	1142200335	4065	4065	4065	4065	0
120	20230627	181300	1142200335	4065	4065	4065	4065	0
121	20230627	181200	1142200335	4065	4065	4065	4065	0
122	20230627	181100	1142200335	4065	4065	4065	4065	4821
123	20230627	181000	1142200335	4065	4065	4065	4065	0
124	20230627	180900	1142200335	4065	4065	4065	4065	0
125	20230627	180800	1142200335	4065	4065	4065	4065	0
126	20230627	180700	1142200335	4065	4065	4065	4065	0
127	20230627	180600	1142200335	4065	4065	4065	4065	0
128	20230627	180500	1142200335	4065	4065	4065	4065	0
129	20230627	180400	1142200335	4065	4065	4065	4065	0
130	20230627	180300	1142200335	4065	4065	4065	4065	0
131	20230627	180200	1142200335	4065	4065	4065	4065	0
132	20230627	180100	1142200335	4065	4065	4065	4065	0
133	20230627	180000	1142200335	4065	4065	4065	4065	0
134	20230627	175900	1142200335	4065	4065	4065	4065	0
135	20230627	175800	1142200335	4065	4065	4065	4065	0
136	20230627	175700	1142200335	4065	4065	4065	4065	0
137	20230627	175600	1142200335	4065	4065	4065	4065	0
138	20230627	175500	1142200335	4065	4065	4065	4065	0
139	20230627	175400	1142200335	4065	4065	4065	4065	0
140	20230627	175300	1142200335	4065	4065	4065	4065	0
141	20230627	175200	1142200335	4065	4065	4065	4065	0
142	20230627	175100	1142200335	4065	4065	4065	4065	0
143	20230627	175000	1142200335	4065	4065	4065	4065	0
144	20230627	174900	1142200335	4065	4065	4065	4065	0
145	20230627	174800	1142200335	4065	4065	4065	4065	0
146	20230627	174700	1142200335	4065	4065	4065	4065	0
147	20230627	174600	1142200335	4065	4065	4065	4065	0
148	20230627	174500	1142200335	4065	4065	4065	4065	0
149	20230627	174400	1142200335	4065	4065	4065	4065	0
150	20230627	174300	1142200335	4065	4065	4065	4065	0
151	20230627	174200	1142200335	4065	4065	4065	4065	0
152	20230627	174100	1142200335	4065	4065	4065	4065	4821
153	20230627	174000	1142200335	4065	4065	4065	4065	0
154	20230627	173900	1142200335	4065	4065	4065	4065	0
155	20230627	173800	1142200335	4065	4065	4065	4065	0
156	20230627	173700	1142200335	4065	4065	4065	4065	0
157	20230627	173600	1142200335	4065	4065	4065	4065	0
158	20230627	173500	1142200335	4065	4065	4065	4065	0
159	20230627	173400	1142200335	4065	4065	4065	4065	0
160	20230627	173300	1142200335	4065	4065	4065	4065	0
161	20230627	173200	1142200335	4065	4065	4065	4065	0
162	20230627	173100	1142200335	4065	4065	4065	4065	0
163	20230627	173000	1142200335	4065	4065	4065	4065	0
164	20230627	172900	1142200335	4065	4065	4065	4065	0
165	20230627	172800	1142200335	4065	4065	4065	4065	0
166	20230627	172700	1142200335	4065	4065	4065	4065	0
167	20230627	172600	1142200335	4065	4065	4065	4065	0
168	20230627	172500	1142200335	4065	4065	4065	4065	0
169	20230627	172400	1142200335	4065	4065	4065	4065	0
170	20230627	172300	1142200335	4065	4065	4065	4065	0
171	20230627	172200	1142200335	4065	4065	4065	4065	0
172	20230627	172100	1142200335	4065	4065	4065	4065	0
173	20230627	172000	1142200335	4065	4065	4065	4065	0
174	20230627	171900	1142200335	4065	4065	4065	4065	0
175	20230627	171800	1142200335	4065	4065	4065	4065	0
176	20230627	171700	1142200335	4065	4065	4065	4065	0
177	20230627	171600	1142200335	4065	4065	4065	4065	0
178	20230627	171500	1142200335	4065	4065	4065	4065	0
179	20230627	171400	1142200335	4065	4065	4065	4065	0
180	20230627	171300	1142200335	4065	4065	4065	4065	0
181	20230627	171200	1142200335	4065	4065	4065	4065	0
182	20230627	171100	1142200335	4065	4065	4065	4065	4821
183	20230627	171000	1142200335	4065	4065	4065	4065	0
184	20230627	170900	1142200335	4065	4065	4065	4065	0
185	20230627	170800	1142200335	4065	4065	4065	4065	0
186	20230627	170700	1142200335	4065	4065	4065	4065	0
187	20230627	170600	1142200335	4065	4065	4065	4065	0
188	20230627	170500	1142200335	4065	4065	4065	4065	0
189	20230627	170400	1142200335	4065	4065	4065	4065	0
190	20230627	170300	1142200335	4065	4065	4065	4065	0
191	20230627	170200	1142200335	4065	4065	4065	4065	0
192	20230627	170100	1142200335	4065	4065	4065	4065	0
193	20230627	170000	1142200335	4065	4065	4065	4065	0
194	20230627	165900	1142200335	4065	4065	4065	4065	0
195	20230627	165800	1142200335	4065	4065	4065	4065	0
196	20230627	165700	1142200335	4065	4065	4065	4065	0
197	20230627	165600	1142200335	4065	4065	4065	4065	0
198	20230627	165500	1142200335	4065	4065	4065	4065	0
199	20230627	165400	1142200335	4065	4065	4065	4065	0
200	20230627	165300	1142200335	4065	4065	4065	4065	0
201	20230627	165200	1142200335	4065	4065	4065	4065	0
202	20230627	165100	1142200335	4065	4065	4065	4065	0
203	20230627	165000	1142200335	4065	4065	4065	4065	0
204	20230627	164900	1142200335	4065	4065	4065	4065	0
205	20230627	164800	1142200335	4065	4065	4065	4065	0
206	20230627	164700	1142200335	4065	4065	4065	4065	0
207	20230627	164600	1142200335	4065	4065	4065	4065	0
208	20230627	164500	1142200335	4065	4065	4065	4065	0
209	20230627	164400	1142200335	4065	4065	4065	4065	0
210	20230627	164300	1142200335	4065	4065	4065	4065	0
211	20230627	164200	1142200335	4065	4065	4065	4065	0
212	20230627	164100	1142200335	4065	4065	4065	4065	4821
213	20230627	164000	1142200335	4065	4065	4065	4065	0
214	20230627	163900	1142200335	4065	4065	4065	4065	0
215	20230627	163800	1142200335	4065	4065	4065	4065	0
216	20230627	163700	1142200335	4065	4065	4065	4065	0
217	20230627	163600	1142200335	4065	4065	4065	4065	0
218	20230627	163500	1142200335	4065	4065	4065	4065	0
219	20230627	163400	1142200335	4065	4065	4065	4065	0
220	20230627	163300	1142200335	4065	4065	4065	4065	0
221	20230627	163200	1142200335	4065	4065	4065	4065	0
222	20230627	163100	1142200335	4065	4065	4065	4065	0
223	20230627	163000	1142200335	4065	4065	4065	4065	0
224	20230627	162900	1142200335	4065	4065	4065	4065	0
225	20230627	162800	1142200335	4065	4065	4065	4065	0
226	20230627	162700	1142200335	4065	4065	4065	4065	0
227	20230627	162600	1142200335	4065	4065	4065	4065	0
228	20230627	162500	1142200335	4065	4065	4065	4065	0
229	20230627	162400	1142200335	4065	4065	4065	4065	0
230	20230627	162300	1142200335	4065	4065	4065	4065	0
231	20230627	162200	1142200335	4065	4065	4065	4065	0
232	20230627	162100	1142200335	4065	4065	4065	4065	0
233	20230627	162000	1142200335	4065	4065	4065	4065	0
234	20230627	161900	1142200335	4065	4065	4065	4065	0
235	20230627	161800	1142200335	4065	4065	4065	4065	0
236	20230627	161700	1142200335	4065	4065	4065	4065	0
237	20230627	161600	1142200335	4065	4065	4065	4065	0
238	20230627	161500	1142200335	4065	4065	4065	4065	0
239	20230627	161400	1142200335	4065	4065	4065	4065	0
240	20230627	161300	1142200335	4065	4065	4065	4065	0
241	20230627	161200	1142200335	4065	4065	4065	4065	0
242	20230627	161100	1142200335	4065	4065	4065	4065	4821
243	20230627	161000	1142200335	4065	4065	4065	4065	0
244	20230627	160900	1142200335	4065	4065	4065	4065	0
245	20230627	160800	1142200335	4065	4065	4065	4065	0
246	20230627	160700	1142200335	4065	4065	4065	4065	0
247	20230627	160600	1142200335	4065	4065	4065	4065	0
248	20230627	160500	1142200335	4065	4065	4065	4065	0
249	20230627	160400	1142200335	4065	4065	4065	4065	0
250	20230627	160300	1142200335	4065	4065	4065	4065	0
251	20230627	160200	1142200335	4065	4065	4065	4065	0
252	20230627	160100	1142200335	4065	4065	4065	4065	0
253	20230627	160000	1142200335	4065	4065	4065	4065	0
254	20230627	155900	1142200335	4065	4065	4065	4065	0
255	20230627	155800	1142200335	4065	4065	4065	4065	0
256	20230627	155700	1142200335	4065	4065	4065	4065	0
257	20230627	155600	1142200335	4065	4065	4065	4065	0
258	20230627	155500	1142200335	4065	4065	4065	4065	0
259	20230627	155400	1142200335	4065	4065	4065	4065	0
260	20230627	155300	1142200335	4065	4065	4065	4065	0
261	20230627	155200	1142200335	4065	4065	4065	4065	0
262	20230627	155100	1142200335	4065	4065	4065	4065	0
263	20230627	155000	1142200335	4065	4065	4065	4065	0
264	20230627	154900	1142200335	4065	4065	4065	4065	0
265	20230627	154800	1142200335	4065	4065	4065	4065	0
266	20230627	154700	1142200335	4065	4065	4065	4065	0
267	20230627	154600	1142200335	4065	4065	4065	4065	0
268	20230627	154500	1142200335	4065	4065	4065	4065	0
269	20230627	154400	1142200335	4065	4065	4065	4065	0
270	20230627	154300	1142200335	4065	4065	4065	4065	0
271	20230627	154200	1142200335	4065	4065	4065	4065	0
272	20230627	154100	1142200335	4065	4065	4065	4065	4821
273	20230627	154000	1142200335	4065	4065	4065	4065	0
274	20230627	153900	1142200335	4065	4065	4065	4065	0
275	20230627	153800	1142200335	4065	4065	4065	4065	0
276	20230627	153700	1142200335	4065	4065	4065	4065	0
277	20230627	153600	1142200335	4065	4065	4065	4065	0
278	20230627	153500	1142200335	4065	4065	4065	4065	0
279	20230627	153400	1142200335	4065	4065	4065	4065	0
280	20230627	153300	1142200335	4065	4065	4065	4065	0
281	20230627	153200	1142200335	4065	4065	4065	4065	0
282	20230627	153100	1142200335	4065	4065	4065	4065	0
283	20230627	153000	1142200335	4065	4065	4065	4065	4821
284	20230627	152900	1122602970	4100	4100	4100	4100	0
285	20230627	152800	1122602970	4100	4100	4100	4100	0
286	20230627	152700	1122602970	4100	4100	4100	4100	0
287	20230627	152600	1122602970	4100	4100	4100	4100	0
288	20230627	152500	1122602970	4100	4100	4100	4100	0
289	20230627	152400	1122602970	4100	4100	4100	4100	0
290	20230627	152300	1122602970	4100	4100	4100	4100	0
291	20230627	152200	1122602970	4100	4100	4100	4100	0
292	20230627	152100	1122602970	4100	4100	4100	4100	0
293	20230627	152000	1122602970	4100	4100	4100	4100	0
294	20230627	151900	1122602970	4100	4095	4100	4095	610
295	20230627	151800	1120103280	4095	4095	4095	4095	103
296	20230627	151700	1119681495	4095	4095	4095	4090	94
297	20230627	151600	1119296725	4095	4095	4095	4095	62
298	20230627	151500	1119042835	4090	4095	4095	4090	50
299	20230627	151400	1118838185	4095	4090	4095	4090	82
300	20230627	151300	1118502625	4095	4095	4095	4095	122
301	20230627	151200	1118003035	4095	4090	4095	4090	88
302	20230627	151100	1117642785	4095	4090	4095	4090	473
303	20230627	151000	1115708190	4090	4090	4090	4090	490
304	20230627	150900	1113704090	4090	4090	4090	4085	48
305	20230627	150800	1113507850	4090	4080	4090	4080	133
306	20230627	150700	1112964640	4085	4085	4085	4085	30
307	20230627	150600	1112842090	4085	4080	4085	4070	263
308	20230627	150500	1111769885	4085	4085	4085	4070	66
309	20230627	150400	1111500290	4085	4090	4090	4085	143
310	20230627	150300	1110915825	4095	4090	4095	4060	42823
311	20230627	150200	936914375	4095	4100	4100	4090	223
312	20230627	150100	936000905	4100	4100	4100	4100	122
313	20230627	150000	935500705	4100	4090	4100	4085	150
314	20230627	145900	934886640	4090	4090	4095	4090	1176
315	20230627	145800	930075750	4090	4095	4095	4090	91
316	20230627	145700	929703255	4095	4095	4095	4095	97
317	20230627	145600	929306040	4095	4085	4095	4085	156
318	20230627	145500	928667690	4080	4080	4080	4080	0
319	20230627	145400	928667690	4080	4080	4080	4080	0
320	20230627	145300	928667690	4080	4090	4090	4080	302
321	20230627	145200	927433705	4095	4095	4095	4095	122
322	20230627	145100	926934115	4095	4095	4095	4095	0
323	20230627	145000	926934115	4095	4095	4095	4095	61
324	20230627	144900	926684320	4095	4095	4095	4095	32
325	20230627	144800	926553280	4080	4080	4080	4080	100
326	20230627	144700	926145280	4100	4095	4100	4095	254
327	20230627	144600	925105095	4095	4095	4095	4095	44
328	20230627	144500	924924915	4095	4095	4095	4095	100
329	20230627	144400	924515415	4095	4080	4095	4080	587
330	20230627	144300	922119370	4080	4080	4080	4080	378
331	20230627	144200	920577130	4080	4080	4080	4080	165
332	20230627	144100	919903930	4080	4080	4080	4080	61
333	20230627	144000	919655050	4080	4080	4080	4080	92
334	20230627	143900	919279690	4070	4070	4070	4070	0
335	20230627	143800	919279690	4070	4080	4080	4070	361
336	20230627	143700	917808955	4080	4080	4080	4080	61
337	20230627	143600	917560075	4080	4080	4080	4080	31
338	20230627	143500	917433595	4075	4080	4080	4075	96
339	20230627	143400	917042090	4080	4080	4080	4080	122
340	20230627	143300	916544330	4080	4080	4080	4080	122
341	20230627	143200	916046570	4080	4080	4080	4080	127
342	20230627	143100	915528410	4080	4080	4080	4080	76
343	20230627	143000	915218330	4080	4080	4080	4080	94
344	20230627	142900	914834810	4080	4075	4080	4075	1050
345	20230627	142800	910555805	4075	4075	4075	4075	33
346	20230627	142700	910421330	4075	4075	4075	4075	66
347	20230627	142600	910152380	4075	4075	4075	4075	97
348	20230627	142500	909757105	4070	4075	4075	4070	547
349	20230627	142400	907530645	4075	4075	4075	4075	5
350	20230627	142300	907510270	4080	4080	4080	4075	87
351	20230627	142200	907155700	4080	4080	4080	4080	8
352	20230627	142100	907123060	4080	4080	4080	4080	43
353	20230627	142000	906947620	4075	4080	4080	4075	57
354	20230627	141900	906715330	4080	4080	4080	4080	500
355	20230627	141800	904675330	4085	4080	4085	4080	71
356	20230627	141700	904385625	4080	4075	4080	4075	201
357	20230627	141600	903565885	4075	4085	4085	4065	212
358	20230627	141500	902703805	4085	4085	4085	4065	5306
359	20230627	141400	881124900	4085	4075	4085	4075	183
360	20230627	141300	880378330	4070	4070	4075	4070	1428
361	20230627	141200	874566330	4075	4070	4075	4070	22
362	20230627	141100	874476735	4065	4065	4065	4065	79
363	20230627	141000	874155600	4070	4070	4070	4070	266
364	20230627	140900	873072980	4075	4070	4075	4070	60
365	20230627	140800	872828770	4070	4080	4080	4070	31
366	20230627	140700	872702565	4070	4070	4070	4070	0
367	20230627	140600	872702565	4070	4075	4075	4070	419
368	20230627	140500	870995380	4080	4080	4080	4080	10
369	20230627	140400	870954580	4085	4080	4085	4080	133
370	20230627	140300	870411360	4080	4075	4080	4075	63
371	20230627	140200	870154630	4075	4075	4075	4075	0
372	20230627	140100	870154630	4075	4075	4075	4075	1
373	20230627	140000	870150555	4070	4070	4070	4065	846
374	20230627	135900	866708625	4070	4075	4075	4070	1572
375	20230627	135800	860309040	4075	4100	4100	4075	267
376	20230627	135700	859219025	4080	4080	4080	4080	42
377	20230627	135600	859047665	4105	4105	4105	4105	175
378	20230627	135500	858329290	4105	4105	4105	4105	0
379	20230627	135400	858329290	4105	4105	4105	4075	38
380	20230627	135300	858174110	4105	4105	4105	4105	0
381	20230627	135200	858174110	4105	4105	4105	4100	203
382	20230627	135100	857341795	4100	4100	4100	4100	5000
383	20230627	135000	836841795	4100	4100	4100	4100	1
384	20230627	134900	836837695	4075	4075	4075	4075	150
385	20230627	134800	836226445	4100	4100	4100	4100	1
386	20230627	134700	836222345	4105	4090	4110	4090	734
387	20230627	134600	833215945	4090	4090	4090	4080	252
388	20230627	134500	832187765	4080	4080	4080	4080	3200
389	20230627	134400	819131765	4090	4080	4090	4080	74
390	20230627	134300	818829700	4080	4090	4090	4075	115
391	20230627	134200	818361010	4090	4090	4090	4090	28
392	20230627	134100	818246490	4090	4090	4090	4090	0
393	20230627	134000	818246490	4090	4090	4090	4090	404
394	20230627	133900	816594130	4090	4090	4090	4090	0
395	20230627	133800	816594130	4090	4075	4090	4075	121
396	20230627	133700	816100980	4075	4070	4075	4070	107
397	20230627	133600	815665455	4065	4070	4070	4065	200
398	20230627	133500	814852205	4070	4065	4070	4065	727
399	20230627	133400	811896860	4070	4080	4080	4070	1468
400	20230627	133300	805920340	4080	4080	4080	4075	805
401	20230627	133200	802639440	4080	4075	4080	4075	105
402	20230627	133100	802211310	4080	4080	4080	4075	276
403	20230627	133000	801086580	4075	4080	4080	4075	6
404	20230627	132900	801062105	4080	4080	4080	4075	3
405	20230627	132800	801049870	4075	4080	4080	4075	81
406	20230627	132700	800719660	4075	4075	4075	4075	25
407	20230627	132600	800617785	4090	4075	4090	4075	1001
408	20230627	132500	796538695	4075	4075	4075	4075	154
409	20230627	132400	795911145	4075	4075	4075	4075	300
410	20230627	132300	794688645	4090	4090	4090	4090	0
411	20230627	132200	794688645	4090	4090	4090	4090	14
412	20230627	132100	794631385	4090	4090	4090	4090	8
413	20230627	132000	794598665	4090	4090	4090	4090	44
414	20230627	131900	794418705	4090	4075	4090	4075	101
415	20230627	131800	794007115	4090	4080	4090	4075	354
416	20230627	131700	792563590	4080	4080	4080	4080	104
417	20230627	131600	792139270	4090	4090	4090	4090	0
418	20230627	131500	792139270	4090	4080	4090	4080	25
419	20230627	131400	792037145	4075	4070	4075	4070	571
420	20230627	131300	789710460	4075	4070	4075	4070	471
421	20230627	131200	787792985	4070	4075	4075	4070	2
422	20230627	131100	787784840	4080	4090	4090	4080	11
423	20230627	131000	787739950	4090	4090	4090	4090	0
424	20230627	130900	787739950	4090	4065	4090	4065	2859
425	20230627	130800	776118090	4090	4070	4090	4065	1308
426	20230627	130700	770800090	4070	4075	4075	4070	3249
427	20230627	130600	757571805	4090	4090	4090	4090	4
428	20230627	130500	757555445	4090	4090	4090	4090	1
429	20230627	130400	757551355	4090	4080	4090	4075	509
430	20230627	130300	755476170	4085	4085	4085	4085	267
431	20230627	130200	754385475	4085	4080	4085	4080	395
432	20230627	130100	752772400	4075	4075	4075	4075	0
433	20230627	130000	752772400	4075	4090	4090	4075	170
434	20230627	125900	752078840	4085	4085	4085	4085	210
435	20230627	125800	751220990	4080	4080	4080	4080	500
436	20230627	125700	749180990	4085	4085	4085	4085	0
437	20230627	125600	749180990	4085	4085	4085	4085	5
438	20230627	125500	749160565	4075	4075	4075	4075	0
439	20230627	125400	749160565	4075	4080	4080	4075	500
440	20230627	125300	747123060	4075	4075	4075	4075	0
441	20230627	125200	747123060	4075	4075	4075	4075	31
442	20230627	125100	746996735	4075	4075	4075	4075	0
443	20230627	125000	746996735	4075	4075	4075	4075	40
444	20230627	124900	746833735	4075	4070	4075	4070	219
445	20230627	124800	745941705	4075	4075	4075	4075	2
446	20230627	124700	745933555	4070	4090	4090	4070	94
447	20230627	124600	745550935	4070	4070	4070	4070	42
448	20230627	124500	745379995	4075	4075	4075	4075	0
449	20230627	124400	745379995	4075	4075	4075	4075	1
450	20230627	124300	745375920	4070	4070	4070	4070	109
451	20230627	124200	744932290	4070	4070	4070	4070	0
452	20230627	124100	744932290	4070	4070	4070	4070	10
453	20230627	124000	744891590	4090	4090	4090	4090	20
454	20230627	123900	744809790	4090	4070	4090	4070	2
455	20230627	123800	744801630	4090	4085	4090	4060	10267
456	20230627	123700	702979570	4085	4085	4085	4085	111
457	20230627	123600	702526135	4085	4085	4085	4085	0
458	20230627	123500	702526135	4085	4085	4085	4085	54
459	20230627	123400	702305545	4085	4090	4090	4085	26
460	20230627	123300	702199330	4090	4090	4090	4090	1
461	20230627	123200	702195240	4085	4090	4090	4085	2
462	20230627	123100	702187065	4090	4090	4090	4090	420
463	20230627	123000	700469265	4095	4095	4095	4095	0
464	20230627	122900	700469265	4095	4095	4095	4095	0
465	20230627	122800	700469265	4095	4095	4095	4095	0
466	20230627	122700	700469265	4095	4105	4105	4095	1317
467	20230627	122600	695071100	4110	4110	4110	4110	0
468	20230627	122500	695071100	4110	4110	4110	4110	0
469	20230627	122400	695071100	4110	4110	4110	4110	1
470	20230627	122300	695066990	4110	4110	4110	4110	0
471	20230627	122200	695066990	4110	4100	4110	4100	32
472	20230627	122100	694935715	4095	4100	4100	4095	60
473	20230627	122000	694689985	4110	4110	4110	4110	0
474	20230627	121900	694689985	4110	4110	4110	4110	0
475	20230627	121800	694689985	4110	4110	4110	4110	0
476	20230627	121700	694689985	4110	4095	4110	4095	91
477	20230627	121600	694317055	4095	4095	4095	4095	0
478	20230627	121500	694317055	4095	4095	4095	4095	41
479	20230627	121400	694149160	4100	4100	4100	4100	0
480	20230627	121300	694149160	4100	4100	4100	4100	100
481	20230627	121200	693739160	4105	4100	4105	4100	1100
482	20230627	121100	689228660	4105	4105	4105	4105	0
483	20230627	121000	689228660	4105	4105	4105	4105	0
484	20230627	120900	689228660	4105	4085	4105	4085	28
485	20230627	120800	689113795	4085	4090	4090	4085	1898
486	20230627	120700	681353850	4095	4100	4100	4095	922
487	20230627	120600	677578085	4120	4120	4120	4120	0
488	20230627	120500	677578085	4120	4120	4120	4120	0
489	20230627	120400	677578085	4120	4120	4120	4120	0
490	20230627	120300	677578085	4120	4120	4120	4120	0
491	20230627	120200	677578085	4120	4120	4120	4120	2
492	20230627	120100	677569845	4120	4120	4120	4120	0
493	20230627	120000	677569845	4120	4120	4120	4120	5
494	20230627	115900	677549245	4100	4100	4100	4100	126
495	20230627	115800	677032645	4125	4125	4125	4125	0
496	20230627	115700	677032645	4125	4125	4125	4125	0
497	20230627	115600	677032645	4125	4120	4125	4120	367
498	20230627	115500	675520600	4120	4120	4120	4120	605
499	20230627	115400	673028000	4120	4120	4120	4120	0
500	20230627	115300	673028000	4120	4120	4120	4120	1
501	20230627	115200	673023880	4120	4120	4120	4120	0
502	20230627	115100	673023880	4120	4120	4120	4120	0
503	20230627	115000	673023880	4120	4120	4120	4120	4
504	20230627	114900	673007400	4120	4120	4120	4120	0
505	20230627	114800	673007400	4120	4100	4120	4100	89
506	20230627	114700	672642480	4100	4095	4100	4095	11
507	20230627	114600	672597400	4090	4090	4090	4090	0
508	20230627	114500	672597400	4090	4090	4090	4090	508
509	20230627	114400	670519680	4090	4110	4120	4090	1248
510	20230627	114300	665414195	4110	4100	4110	4100	559
511	20230627	114200	663121640	4100	4095	4100	4090	1156
512	20230627	114100	658392880	4095	4090	4095	4090	26
513	20230627	114000	658286535	4095	4095	4095	4095	0
514	20230627	113900	658286535	4095	4095	4095	4090	129
515	20230627	113800	657758550	4095	4095	4095	4095	21
516	20230627	113700	657672555	4090	4090	4090	4090	0
517	20230627	113600	657672555	4090	4095	4095	4090	129
518	20230627	113500	657144585	4095	4095	4095	4095	131
519	20230627	113400	656608140	4100	4100	4100	4100	2
520	20230627	113300	656599940	4100	4100	4100	4100	0
521	20230627	113200	656599940	4100	4100	4100	4100	0
522	20230627	113100	656599940	4100	4100	4100	4100	1
523	20230627	113000	656595840	4095	4095	4095	4095	118
524	20230627	112900	656112630	4095	4100	4100	4095	516
525	20230627	112800	653999090	4100	4100	4100	4100	126
526	20230627	112700	653482490	4110	4110	4110	4110	0
527	20230627	112600	653482490	4110	4110	4110	4110	0
528	20230627	112500	653482490	4110	4110	4110	4110	0
529	20230627	112400	653482490	4110	4110	4110	4110	0
530	20230627	112300	653482490	4110	4110	4110	4110	0
531	20230627	112200	653482490	4110	4110	4110	4110	0
532	20230627	112100	653482490	4110	4110	4110	4110	0
533	20230627	112000	653482490	4110	4095	4110	4095	111
534	20230627	111900	653027495	4095	4110	4110	4095	146
535	20230627	111800	652429610	4095	4100	4100	4095	150
536	20230627	111700	651815325	4100	4100	4100	4100	98
537	20230627	111600	651413525	4100	4100	4100	4100	0
538	20230627	111500	651413525	4100	4100	4100	4100	34
539	20230627	111400	651274125	4095	4095	4095	4095	135
540	20230627	111300	650721300	4095	4095	4095	4095	200
541	20230627	111200	649902300	4095	4095	4095	4095	0
542	20230627	111100	649902300	4095	4095	4095	4095	4
543	20230627	111000	649885920	4095	4095	4095	4095	1
544	20230627	110900	649881825	4095	4095	4095	4095	126
545	20230627	110800	649365855	4095	4095	4095	4095	0
546	20230627	110700	649365855	4095	4085	4095	4085	130
547	20230627	110600	648834190	4090	4090	4090	4090	21
548	20230627	110500	648748300	4085	4090	4090	4085	74
549	20230627	110400	648446005	4085	4085	4085	4085	33
550	20230627	110300	648311200	4085	4100	4100	4085	10
551	20230627	110200	648270280	4110	4115	4115	4110	1216
552	20230627	110100	643272490	4120	4120	4120	4120	0
553	20230627	110000	643272490	4120	4110	4120	4110	2414
554	20230627	105900	633339475	4080	4110	4110	4080	120
555	20230627	105800	632848870	4110	4090	4110	4090	194
556	20230627	105700	632053440	4085	4085	4085	4085	91
557	20230627	105600	631681705	4085	4085	4085	4085	143
558	20230627	105500	631097550	4085	4085	4085	4085	0
559	20230627	105400	631097550	4085	4090	4090	4085	60
560	20230627	105300	630852425	4090	4090	4090	4090	20
561	20230627	105200	630770625	4095	4095	4095	4095	6
562	20230627	105100	630746055	4090	4090	4090	4090	293
563	20230627	105000	629547685	4085	4085	4085	4085	0
564	20230627	104900	629547685	4085	4085	4085	4085	0
565	20230627	104800	629547685	4085	4085	4085	4085	23
566	20230627	104700	629453730	4085	4085	4085	4085	10
567	20230627	104600	629412880	4075	4080	4080	4075	29
568	20230627	104500	629294640	4085	4085	4085	4085	5
569	20230627	104400	629274215	4080	4080	4080	4080	272
570	20230627	104300	628164455	4080	4080	4080	4080	0
571	20230627	104200	628164455	4080	4080	4080	4080	0
572	20230627	104100	628164455	4080	4080	4080	4080	13
573	20230627	104000	628111415	4080	4070	4080	4070	615
574	20230627	103900	625608215	4070	4070	4070	4070	0
575	20230627	103800	625608215	4070	4070	4070	4070	200
576	20230627	103700	624794215	4080	4070	4080	4070	814
577	20230627	103600	621475055	4070	4065	4070	4065	313
578	20230627	103500	620202345	4065	4060	4065	4060	528
579	20230627	103400	618058585	4055	4090	4090	4055	15027
580	20230627	103300	556961860	4095	4095	4095	4095	6
581	20230627	103200	556937290	4095	4090	4095	4090	1150
582	20230627	103100	552233785	4095	4095	4095	4095	63
583	20230627	103000	551975800	4090	4095	4095	4090	209
584	20230627	102900	551119990	4095	4085	4095	4085	842
585	20230627	102800	547673000	4095	4095	4095	4095	3
586	20230627	102700	547660715	4090	4095	4095	4090	11
587	20230627	102600	547615675	4095	4090	4095	4085	1279
588	20230627	102500	542388825	4090	4090	4090	4085	115
589	20230627	102400	541919025	4090	4085	4090	4085	73
590	20230627	102300	541620655	4085	4080	4085	4080	366
591	20230627	102200	540126045	4085	4085	4085	4085	24
592	20230627	102100	540028005	4085	4085	4085	4085	51
593	20230627	102000	539819670	4085	4085	4085	4075	343
594	20230627	101900	538419345	4085	4070	4085	4070	12
595	20230627	101800	538370340	4070	4095	4095	4055	52304
596	20230627	101700	325402445	4115	4115	4115	4115	0
597	20230627	101600	325402445	4115	4090	4115	4085	3424
598	20230627	101500	311374285	4090	4100	4100	4090	7085
599	20230627	101400	282388010	4105	4105	4105	4105	2
600	20230627	101300	282379800	4110	4110	4110	4110	12
601	20230627	101200	282330480	4110	4110	4110	4110	100
602	20230627	101100	281919480	4110	4110	4110	4110	50
603	20230627	101000	281713980	4095	4110	4110	4095	488
604	20230627	100900	279712875	4090	4110	4110	4090	5303
605	20230627	100800	257987660	4110	4110	4110	4110	0
606	20230627	100700	257987660	4110	4110	4110	4110	235
607	20230627	100600	257021810	4110	4110	4110	4110	755
608	20230627	100500	253918760	4110	4100	4110	4100	421
609	20230627	100400	252191565	4100	4100	4100	4100	0
610	20230627	100300	252191565	4100	4100	4100	4100	0
611	20230627	100200	252191565	4100	4100	4100	4095	451
612	20230627	100100	250342715	4100	4095	4100	4095	51
613	20230627	100000	250133865	4100	4095	4105	4095	2013
614	20230627	095900	241890545	4095	4100	4105	4095	4987
615	20230627	095800	221444160	4100	4100	4100	4100	250
616	20230627	095700	220419160	4105	4105	4110	4105	873
617	20230627	095600	216834995	4105	4110	4110	4105	919
618	20230627	095500	213061160	4115	4110	4115	4105	1007
619	20230627	095400	208924310	4110	4120	4120	4110	2995
620	20230627	095300	196614850	4115	4120	4120	4115	1099
621	20230627	095200	192092455	4120	4120	4120	4120	0
622	20230627	095100	192092455	4120	4120	4120	4120	35
623	20230627	095000	191948255	4120	4115	4120	4110	531
624	20230627	094900	189763750	4115	4115	4115	4115	3746
625	20230627	094800	174348960	4125	4115	4125	4115	66
626	20230627	094700	174077185	4120	4120	4135	4120	1052
627	20230627	094600	169742930	4135	4120	4135	4120	1102
628	20230627	094500	165202650	4125	4125	4125	4125	86
629	20230627	094400	164847900	4125	4125	4125	4125	2
630	20230627	094300	164839650	4135	4125	4135	4125	1035
631	20230627	094200	160570075	4135	4120	4135	4120	183
632	20230627	094100	159815470	4120	4120	4120	4120	30
633	20230627	094000	159691870	4120	4125	4125	4120	57
634	20230627	093900	159456780	4130	4125	4130	4125	69
635	20230627	093800	159172150	4125	4125	4125	4120	2247
636	20230627	093700	149909510	4125	4130	4130	4125	86
637	20230627	093600	149554750	4125	4135	4135	4125	7
638	20230627	093500	149525825	4135	4125	4135	4125	407
639	20230627	093400	147846940	4130	4130	4135	4125	213
640	20230627	093300	146968235	4130	4130	4130	4130	56
641	20230627	093200	146736955	4120	4130	4130	4120	566
642	20230627	093100	144402905	4125	4135	4135	4125	105
643	20230627	093000	143969730	4135	4120	4135	4120	898
644	20230627	092900	140268940	4125	4130	4130	4120	3033
645	20230627	092800	127764865	4130	4130	4130	4130	41
646	20230627	092700	127595535	4125	4125	4140	4125	31
647	20230627	092600	127467645	4140	4140	4140	4125	431
648	20230627	092500	125689305	4140	4140	4140	4120	7
649	20230627	092400	125660420	4120	4120	4135	4120	2252
650	20230627	092300	116379625	4125	4130	4130	4120	1604
651	20230627	092200	109761380	4130	4130	4130	4125	29
652	20230627	092100	109641740	4130	4125	4130	4125	868
653	20230627	092000	106061235	4125	4125	4135	4125	131
654	20230627	091900	105520820	4130	4135	4140	4120	4780
655	20230627	091800	85787575	4140	4145	4145	4140	5
656	20230627	091700	85766855	4145	4145	4145	4135	313
657	20230627	091600	84469490	4145	4140	4145	4135	1755
658	20230627	091500	77206015	4150	4145	4150	4145	14
659	20230627	091400	77147955	4135	4135	4140	4135	5934
660	20230627	091300	52587920	4135	4140	4140	4135	423
661	20230627	091200	50838705	4140	4145	4145	4135	432
662	20230627	091100	49051975	4145	4140	4145	4135	404
663	20230627	091000	47380705	4150	4140	4150	4135	965
664	20230627	090900	43389050	4150	4145	4150	4135	1483
665	20230627	090800	37248910	4155	4160	4160	4140	3317
666	20230627	090700	23495700	4180	4180	4180	4170	13
667	20230627	090600	23441380	4150	4150	4150	4150	100
668	20230627	090500	23026380	4150	4190	4190	4150	534
669	20230627	090400	20806920	4175	4150	4190	4150	1395
670	20230627	090300	15006325	4155	4155	4155	4150	197
671	20230627	090200	14187940	4155	4150	4155	4150	592
672	20230627	090100	11730965	4155	4165	4190	4150	1910
673	20230627	090000	3781880	4190	4165	4190	4165	907