KissMeData/106190/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195000	243828380	13640	13640	13640	13640	837
3	20230627	194900	243828380	13640	13640	13640	13640	0
4	20230627	194800	243828380	13640	13640	13640	13640	0
5	20230627	194700	243828380	13640	13640	13640	13640	0
6	20230627	194600	243828380	13640	13640	13640	13640	0
7	20230627	194500	243828380	13640	13640	13640	13640	0
8	20230627	194400	243828380	13640	13640	13640	13640	0
9	20230627	194300	243828380	13640	13640	13640	13640	0
10	20230627	194200	243828380	13640	13640	13640	13640	0
11	20230627	194100	243828380	13640	13640	13640	13640	0
12	20230627	194000	243828380	13640	13640	13640	13640	0
13	20230627	193900	243828380	13640	13640	13640	13640	0
14	20230627	193800	243828380	13640	13640	13640	13640	0
15	20230627	193700	243828380	13640	13640	13640	13640	0
16	20230627	193600	243828380	13640	13640	13640	13640	0
17	20230627	193500	243828380	13640	13640	13640	13640	0
18	20230627	193400	243828380	13640	13640	13640	13640	0
19	20230627	193300	243828380	13640	13640	13640	13640	0
20	20230627	193200	243828380	13640	13640	13640	13640	0
21	20230627	193100	243828380	13640	13640	13640	13640	0
22	20230627	193000	243828380	13640	13640	13640	13640	0
23	20230627	192900	243828380	13640	13640	13640	13640	0
24	20230627	192800	243828380	13640	13640	13640	13640	0
25	20230627	192700	243828380	13640	13640	13640	13640	0
26	20230627	192600	243828380	13640	13640	13640	13640	0
27	20230627	192500	243828380	13640	13640	13640	13640	0
28	20230627	192400	243828380	13640	13640	13640	13640	0
29	20230627	192300	243828380	13640	13640	13640	13640	0
30	20230627	192200	243828380	13640	13640	13640	13640	0
31	20230627	192100	243828380	13640	13640	13640	13640	0
32	20230627	192000	243828380	13640	13640	13640	13640	837
33	20230627	191900	243828380	13640	13640	13640	13640	0
34	20230627	191800	243828380	13640	13640	13640	13640	0
35	20230627	191700	243828380	13640	13640	13640	13640	0
36	20230627	191600	243828380	13640	13640	13640	13640	0
37	20230627	191500	243828380	13640	13640	13640	13640	0
38	20230627	191400	243828380	13640	13640	13640	13640	0
39	20230627	191300	243828380	13640	13640	13640	13640	0
40	20230627	191200	243828380	13640	13640	13640	13640	0
41	20230627	191100	243828380	13640	13640	13640	13640	0
42	20230627	191000	243828380	13640	13640	13640	13640	0
43	20230627	190900	243828380	13640	13640	13640	13640	0
44	20230627	190800	243828380	13640	13640	13640	13640	0
45	20230627	190700	243828380	13640	13640	13640	13640	0
46	20230627	190600	243828380	13640	13640	13640	13640	0
47	20230627	190500	243828380	13640	13640	13640	13640	0
48	20230627	190400	243828380	13640	13640	13640	13640	0
49	20230627	190300	243828380	13640	13640	13640	13640	0
50	20230627	190200	243828380	13640	13640	13640	13640	0
51	20230627	190100	243828380	13640	13640	13640	13640	0
52	20230627	190000	243828380	13640	13640	13640	13640	0
53	20230627	185900	243828380	13640	13640	13640	13640	0
54	20230627	185800	243828380	13640	13640	13640	13640	0
55	20230627	185700	243828380	13640	13640	13640	13640	0
56	20230627	185600	243828380	13640	13640	13640	13640	0
57	20230627	185500	243828380	13640	13640	13640	13640	0
58	20230627	185400	243828380	13640	13640	13640	13640	0
59	20230627	185300	243828380	13640	13640	13640	13640	0
60	20230627	185200	243828380	13640	13640	13640	13640	0
61	20230627	185100	243828380	13640	13640	13640	13640	0
62	20230627	185000	243828380	13640	13640	13640	13640	837
63	20230627	184900	243828380	13640	13640	13640	13640	0
64	20230627	184800	243828380	13640	13640	13640	13640	0
65	20230627	184700	243828380	13640	13640	13640	13640	0
66	20230627	184600	243828380	13640	13640	13640	13640	0
67	20230627	184500	243828380	13640	13640	13640	13640	0
68	20230627	184400	243828380	13640	13640	13640	13640	0
69	20230627	184300	243828380	13640	13640	13640	13640	0
70	20230627	184200	243828380	13640	13640	13640	13640	0
71	20230627	184100	243828380	13640	13640	13640	13640	0
72	20230627	184000	243828380	13640	13640	13640	13640	0
73	20230627	183900	243828380	13640	13640	13640	13640	0
74	20230627	183800	243828380	13640	13640	13640	13640	0
75	20230627	183700	243828380	13640	13640	13640	13640	0
76	20230627	183600	243828380	13640	13640	13640	13640	0
77	20230627	183500	243828380	13640	13640	13640	13640	0
78	20230627	183400	243828380	13640	13640	13640	13640	0
79	20230627	183300	243828380	13640	13640	13640	13640	0
80	20230627	183200	243828380	13640	13640	13640	13640	0
81	20230627	183100	243828380	13640	13640	13640	13640	0
82	20230627	183000	243828380	13640	13640	13640	13640	0
83	20230627	182900	243828380	13640	13640	13640	13640	0
84	20230627	182800	243828380	13640	13640	13640	13640	0
85	20230627	182700	243828380	13640	13640	13640	13640	0
86	20230627	182600	243828380	13640	13640	13640	13640	0
87	20230627	182500	243828380	13640	13640	13640	13640	0
88	20230627	182400	243828380	13640	13640	13640	13640	0
89	20230627	182300	243828380	13640	13640	13640	13640	0
90	20230627	182200	243828380	13640	13640	13640	13640	0
91	20230627	182100	243828380	13640	13640	13640	13640	0
92	20230627	182000	243828380	13640	13640	13640	13640	837
93	20230627	181900	243828380	13640	13640	13640	13640	0
94	20230627	181800	243828380	13640	13640	13640	13640	0
95	20230627	181700	243828380	13640	13640	13640	13640	0
96	20230627	181600	243828380	13640	13640	13640	13640	0
97	20230627	181500	243828380	13640	13640	13640	13640	0
98	20230627	181400	243828380	13640	13640	13640	13640	0
99	20230627	181300	243828380	13640	13640	13640	13640	0
100	20230627	181200	243828380	13640	13640	13640	13640	0
101	20230627	181100	243828380	13640	13640	13640	13640	0
102	20230627	181000	243828380	13640	13640	13640	13640	0
103	20230627	180900	243828380	13640	13640	13640	13640	0
104	20230627	180800	243828380	13640	13640	13640	13640	0
105	20230627	180700	243828380	13640	13640	13640	13640	0
106	20230627	180600	243828380	13640	13640	13640	13640	0
107	20230627	180500	243828380	13640	13640	13640	13640	0
108	20230627	180400	243828380	13640	13640	13640	13640	0
109	20230627	180300	243828380	13640	13640	13640	13640	0
110	20230627	180200	243828380	13640	13640	13640	13640	0
111	20230627	180100	243828380	13640	13640	13640	13640	0
112	20230627	180000	243828380	13640	13640	13640	13640	0
113	20230627	175900	243828380	13640	13640	13640	13640	0
114	20230627	175800	243828380	13640	13640	13640	13640	0
115	20230627	175700	243828380	13640	13640	13640	13640	0
116	20230627	175600	243828380	13640	13640	13640	13640	0
117	20230627	175500	243828380	13640	13640	13640	13640	0
118	20230627	175400	243828380	13640	13640	13640	13640	0
119	20230627	175300	243828380	13640	13640	13640	13640	0
120	20230627	175200	243828380	13640	13640	13640	13640	0
121	20230627	175100	243828380	13640	13640	13640	13640	0
122	20230627	175000	243828380	13640	13640	13640	13640	837
123	20230627	174900	243828380	13640	13640	13640	13640	0
124	20230627	174800	243828380	13640	13640	13640	13640	0
125	20230627	174700	243828380	13640	13640	13640	13640	0
126	20230627	174600	243828380	13640	13640	13640	13640	0
127	20230627	174500	243828380	13640	13640	13640	13640	0
128	20230627	174400	243828380	13640	13640	13640	13640	0
129	20230627	174300	243828380	13640	13640	13640	13640	0
130	20230627	174200	243828380	13640	13640	13640	13640	0
131	20230627	174100	243828380	13640	13640	13640	13640	0
132	20230627	174000	243828380	13640	13640	13640	13640	0
133	20230627	173900	243828380	13640	13640	13640	13640	0
134	20230627	173800	243828380	13640	13640	13640	13640	0
135	20230627	173700	243828380	13640	13640	13640	13640	0
136	20230627	173600	243828380	13640	13640	13640	13640	0
137	20230627	173500	243828380	13640	13640	13640	13640	0
138	20230627	173400	243828380	13640	13640	13640	13640	0
139	20230627	173300	243828380	13640	13640	13640	13640	0
140	20230627	173200	243828380	13640	13640	13640	13640	0
141	20230627	173100	243828380	13640	13640	13640	13640	0
142	20230627	173000	243828380	13640	13640	13640	13640	0
143	20230627	172900	243828380	13640	13640	13640	13640	0
144	20230627	172800	243828380	13640	13640	13640	13640	0
145	20230627	172700	243828380	13640	13640	13640	13640	0
146	20230627	172600	243828380	13640	13640	13640	13640	0
147	20230627	172500	243828380	13640	13640	13640	13640	0
148	20230627	172400	243828380	13640	13640	13640	13640	0
149	20230627	172300	243828380	13640	13640	13640	13640	0
150	20230627	172200	243828380	13640	13640	13640	13640	0
151	20230627	172100	243828380	13640	13640	13640	13640	0
152	20230627	172000	243828380	13640	13640	13640	13640	837
153	20230627	171900	243828380	13640	13640	13640	13640	0
154	20230627	171800	243828380	13640	13640	13640	13640	0
155	20230627	171700	243828380	13640	13640	13640	13640	0
156	20230627	171600	243828380	13640	13640	13640	13640	0
157	20230627	171500	243828380	13640	13640	13640	13640	0
158	20230627	171400	243828380	13640	13640	13640	13640	0
159	20230627	171300	243828380	13640	13640	13640	13640	0
160	20230627	171200	243828380	13640	13640	13640	13640	0
161	20230627	171100	243828380	13640	13640	13640	13640	0
162	20230627	171000	243828380	13640	13640	13640	13640	0
163	20230627	170900	243828380	13640	13640	13640	13640	0
164	20230627	170800	243828380	13640	13640	13640	13640	0
165	20230627	170700	243828380	13640	13640	13640	13640	0
166	20230627	170600	243828380	13640	13640	13640	13640	0
167	20230627	170500	243828380	13640	13640	13640	13640	0
168	20230627	170400	243828380	13640	13640	13640	13640	0
169	20230627	170300	243828380	13640	13640	13640	13640	0
170	20230627	170200	243828380	13640	13640	13640	13640	0
171	20230627	170100	243828380	13640	13640	13640	13640	0
172	20230627	170000	243828380	13640	13640	13640	13640	0
173	20230627	165900	243828380	13640	13640	13640	13640	0
174	20230627	165800	243828380	13640	13640	13640	13640	0
175	20230627	165700	243828380	13640	13640	13640	13640	0
176	20230627	165600	243828380	13640	13640	13640	13640	0
177	20230627	165500	243828380	13640	13640	13640	13640	0
178	20230627	165400	243828380	13640	13640	13640	13640	0
179	20230627	165300	243828380	13640	13640	13640	13640	0
180	20230627	165200	243828380	13640	13640	13640	13640	0
181	20230627	165100	243828380	13640	13640	13640	13640	0
182	20230627	165000	243828380	13640	13640	13640	13640	837
183	20230627	164900	243828380	13640	13640	13640	13640	0
184	20230627	164800	243828380	13640	13640	13640	13640	0
185	20230627	164700	243828380	13640	13640	13640	13640	0
186	20230627	164600	243828380	13640	13640	13640	13640	0
187	20230627	164500	243828380	13640	13640	13640	13640	0
188	20230627	164400	243828380	13640	13640	13640	13640	0
189	20230627	164300	243828380	13640	13640	13640	13640	0
190	20230627	164200	243828380	13640	13640	13640	13640	0
191	20230627	164100	243828380	13640	13640	13640	13640	0
192	20230627	164000	243828380	13640	13640	13640	13640	0
193	20230627	163900	243828380	13640	13640	13640	13640	0
194	20230627	163800	243828380	13640	13640	13640	13640	0
195	20230627	163700	243828380	13640	13640	13640	13640	0
196	20230627	163600	243828380	13640	13640	13640	13640	0
197	20230627	163500	243828380	13640	13640	13640	13640	0
198	20230627	163400	243828380	13640	13640	13640	13640	0
199	20230627	163300	243828380	13640	13640	13640	13640	0
200	20230627	163200	243828380	13640	13640	13640	13640	0
201	20230627	163100	243828380	13640	13640	13640	13640	0
202	20230627	163000	243828380	13640	13640	13640	13640	0
203	20230627	162900	243828380	13640	13640	13640	13640	0
204	20230627	162800	243828380	13640	13640	13640	13640	0
205	20230627	162700	243828380	13640	13640	13640	13640	0
206	20230627	162600	243828380	13640	13640	13640	13640	0
207	20230627	162500	243828380	13640	13640	13640	13640	0
208	20230627	162400	243828380	13640	13640	13640	13640	0
209	20230627	162300	243828380	13640	13640	13640	13640	0
210	20230627	162200	243828380	13640	13640	13640	13640	0
211	20230627	162100	243828380	13640	13640	13640	13640	0
212	20230627	162000	243828380	13640	13640	13640	13640	837
213	20230627	161900	243828380	13640	13640	13640	13640	0
214	20230627	161800	243828380	13640	13640	13640	13640	0
215	20230627	161700	243828380	13640	13640	13640	13640	0
216	20230627	161600	243828380	13640	13640	13640	13640	0
217	20230627	161500	243828380	13640	13640	13640	13640	0
218	20230627	161400	243828380	13640	13640	13640	13640	0
219	20230627	161300	243828380	13640	13640	13640	13640	0
220	20230627	161200	243828380	13640	13640	13640	13640	0
221	20230627	161100	243828380	13640	13640	13640	13640	0
222	20230627	161000	243828380	13640	13640	13640	13640	0
223	20230627	160900	243828380	13640	13640	13640	13640	0
224	20230627	160800	243828380	13640	13640	13640	13640	0
225	20230627	160700	243828380	13640	13640	13640	13640	0
226	20230627	160600	243828380	13640	13640	13640	13640	0
227	20230627	160500	243828380	13640	13640	13640	13640	0
228	20230627	160400	243828380	13640	13640	13640	13640	0
229	20230627	160300	243828380	13640	13640	13640	13640	0
230	20230627	160200	243828380	13640	13640	13640	13640	0
231	20230627	160100	243828380	13640	13640	13640	13640	0
232	20230627	160000	243828380	13640	13640	13640	13640	0
233	20230627	155900	243828380	13640	13640	13640	13640	0
234	20230627	155800	243828380	13640	13640	13640	13640	0
235	20230627	155700	243828380	13640	13640	13640	13640	0
236	20230627	155600	243828380	13640	13640	13640	13640	0
237	20230627	155500	243828380	13640	13640	13640	13640	0
238	20230627	155400	243828380	13640	13640	13640	13640	0
239	20230627	155300	243828380	13640	13640	13640	13640	0
240	20230627	155200	243828380	13640	13640	13640	13640	0
241	20230627	155100	243828380	13640	13640	13640	13640	0
242	20230627	155000	243828380	13640	13640	13640	13640	837
243	20230627	154900	243828380	13640	13640	13640	13640	0
244	20230627	154800	243828380	13640	13640	13640	13640	0
245	20230627	154700	243828380	13640	13640	13640	13640	0
246	20230627	154600	243828380	13640	13640	13640	13640	0
247	20230627	154500	243828380	13640	13640	13640	13640	0
248	20230627	154400	243828380	13640	13640	13640	13640	0
249	20230627	154300	243828380	13640	13640	13640	13640	0
250	20230627	154200	243828380	13640	13640	13640	13640	0
251	20230627	154100	243828380	13640	13640	13640	13640	0
252	20230627	154000	243828380	13640	13640	13640	13640	0
253	20230627	153900	243828380	13640	13640	13640	13640	0
254	20230627	153800	243828380	13640	13640	13640	13640	0
255	20230627	153700	243828380	13640	13640	13640	13640	0
256	20230627	153600	243828380	13640	13640	13640	13640	0
257	20230627	153500	243828380	13640	13640	13640	13640	0
258	20230627	153400	243828380	13640	13640	13640	13640	0
259	20230627	153300	243828380	13640	13640	13640	13640	0
260	20230627	153200	243828380	13640	13640	13640	13640	0
261	20230627	153100	243828380	13640	13640	13640	13640	0
262	20230627	153000	243828380	13640	13640	13640	13640	837
263	20230627	152900	232411700	13640	13640	13640	13640	0
264	20230627	152800	232411700	13640	13640	13640	13640	0
265	20230627	152700	232411700	13640	13640	13640	13640	0
266	20230627	152600	232411700	13640	13640	13640	13640	0
267	20230627	152500	232411700	13640	13640	13640	13640	0
268	20230627	152400	232411700	13640	13640	13640	13640	0
269	20230627	152300	232411700	13640	13640	13640	13640	0
270	20230627	152200	232411700	13640	13640	13640	13640	0
271	20230627	152100	232411700	13640	13640	13640	13640	0
272	20230627	152000	232411700	13640	13640	13640	13640	0
273	20230627	151900	232411700	13640	13640	13640	13640	372
274	20230627	151800	227337620	13640	13640	13640	13640	23
275	20230627	151700	227023900	13640	13630	13640	13630	82
276	20230627	151600	225905610	13630	13630	13630	13630	0
277	20230627	151500	225905610	13630	13630	13630	13630	0
278	20230627	151400	225905610	13630	13630	13630	13630	3
279	20230627	151300	225864720	13610	13610	13610	13610	13
280	20230627	151200	225687790	13610	13610	13610	13610	0
281	20230627	151100	225687790	13610	13610	13610	13610	0
282	20230627	151000	225687790	13610	13640	13640	13610	102
283	20230627	150900	224299540	13610	13610	13610	13610	13
284	20230627	150800	224122610	13620	13620	13620	13620	170
285	20230627	150700	221807210	13610	13610	13610	13610	34
286	20230627	150600	221344470	13610	13610	13610	13610	3
287	20230627	150500	221303640	13600	13610	13610	13600	121
288	20230627	150400	219656970	13620	13620	13620	13620	3
289	20230627	150300	219616110	13610	13620	13620	13610	4
290	20230627	150200	219561640	13620	13620	13620	13620	4
291	20230627	150100	219507160	13610	13610	13620	13610	146
292	20230627	150000	217518810	13620	13620	13620	13620	56
293	20230627	145900	216756090	13620	13600	13620	13600	17
294	20230627	145800	216524710	13600	13600	13600	13600	0
295	20230627	145700	216524710	13600	13620	13620	13600	39
296	20230627	145600	215993790	13600	13600	13600	13600	1
297	20230627	145500	215980190	13580	13580	13580	13580	0
298	20230627	145400	215980190	13580	13590	13590	13580	15
299	20230627	145300	215776440	13640	13640	13640	13640	0
300	20230627	145200	215776440	13640	13640	13640	13640	50
301	20230627	145100	215094440	13580	13580	13580	13580	0
302	20230627	145000	215094440	13580	13580	13580	13580	14
303	20230627	144900	214904320	13580	13580	13580	13580	1
304	20230627	144800	214890740	13640	13640	13640	13640	1
305	20230627	144700	214877100	13580	13580	13580	13580	0
306	20230627	144600	214877100	13580	13580	13580	13580	15
307	20230627	144500	214673400	13570	13570	13570	13570	0
308	20230627	144400	214673400	13570	13570	13570	13570	0
309	20230627	144300	214673400	13570	13570	13570	13570	0
310	20230627	144200	214673400	13570	13580	13580	13570	15
311	20230627	144100	214469740	13570	13570	13570	13570	0
312	20230627	144000	214469740	13570	13570	13570	13570	0
313	20230627	143900	214469740	13570	13570	13570	13570	0
314	20230627	143800	214469740	13570	13640	13640	13570	64
315	20230627	143700	213597730	13640	13640	13640	13640	0
316	20230627	143600	213597730	13640	13580	13640	13580	2
317	20230627	143500	213570510	13570	13590	13590	13570	15
318	20230627	143400	213366820	13580	13580	13580	13580	173
319	20230627	143300	211017480	13560	13560	13560	13560	1
320	20230627	143200	211003920	13560	13560	13560	13560	0
321	20230627	143100	211003920	13560	13560	13560	13560	14
322	20230627	143000	210814080	13580	13580	13580	13580	3
323	20230627	142900	210773340	13580	13620	13620	13580	977
324	20230627	142800	197477520	13580	13580	13580	13580	1
325	20230627	142700	197463940	13620	13580	13620	13580	16
326	20230627	142600	197246620	13580	13580	13580	13580	0
327	20230627	142500	197246620	13580	13580	13580	13580	0
328	20230627	142400	197246620	13580	13580	13580	13580	0
329	20230627	142300	197246620	13580	13580	13580	13580	15
330	20230627	142200	197042920	13580	13580	13580	13580	1
331	20230627	142100	197029340	13580	13580	13580	13580	0
332	20230627	142000	197029340	13580	13580	13580	13580	0
333	20230627	141900	197029340	13580	13580	13580	13580	14
334	20230627	141800	196839220	13580	13580	13580	13580	0
335	20230627	141700	196839220	13580	13580	13580	13580	0
336	20230627	141600	196839220	13580	13580	13580	13580	13
337	20230627	141500	196662680	13580	13580	13580	13580	1
338	20230627	141400	196649100	13620	13620	13620	13620	0
339	20230627	141300	196649100	13620	13620	13620	13620	0
340	20230627	141200	196649100	13620	13550	13620	13540	20
341	20230627	141100	196378020	13550	13550	13550	13550	0
342	20230627	141000	196378020	13550	13550	13550	13550	47
343	20230627	140900	195741170	13540	13540	13540	13540	0
344	20230627	140800	195741170	13540	13540	13540	13540	14
345	20230627	140700	195551610	13550	13550	13550	13550	3
346	20230627	140600	195510960	13550	13550	13550	13550	0
347	20230627	140500	195510960	13550	13550	13550	13550	0
348	20230627	140400	195510960	13550	13600	13600	13550	14
349	20230627	140300	195320610	13600	13600	13600	13600	0
350	20230627	140200	195320610	13600	13530	13600	13530	17
351	20230627	140100	195090530	13530	13530	13530	13530	1
352	20230627	140000	195077000	13530	13560	13560	13530	15
353	20230627	135900	194873810	13530	13530	13530	13530	0
354	20230627	135800	194873810	13530	13530	13530	13530	0
355	20230627	135700	194873810	13530	13550	13550	13530	220
356	20230627	135600	191895320	13540	13600	13600	13540	18
357	20230627	135500	191651330	13600	13600	13600	13600	85
358	20230627	135400	190495330	13600	13540	13600	13540	5
359	20230627	135300	190427390	13600	13610	13610	13600	531
360	20230627	135200	183205680	13620	13620	13620	13620	0
361	20230627	135100	183205680	13620	13620	13620	13620	14
362	20230627	135000	183015000	13610	13610	13610	13610	207
363	20230627	134900	180197730	13620	13620	13620	13620	343
364	20230627	134800	175526070	13640	13640	13640	13640	95
365	20230627	134700	174230270	13620	13630	13630	13620	4
366	20230627	134600	174175760	13640	13630	13640	13630	3
367	20230627	134500	174134860	13620	13620	13620	13620	15
368	20230627	134400	173930560	13650	13610	13650	13610	187
369	20230627	134300	171382010	13660	13660	13660	13660	456
370	20230627	134200	165153050	13660	13590	13660	13580	1417
371	20230627	134100	145866080	13590	13500	13590	13500	514
372	20230627	134000	138917280	13490	13490	13490	13490	1
373	20230627	133900	138903790	13500	13490	13500	13490	215
374	20230627	133800	136003340	13430	13430	13430	13430	0
375	20230627	133700	136003340	13430	13450	13450	13430	13
376	20230627	133600	135828690	13440	13440	13440	13440	25
377	20230627	133500	135492690	13490	13480	13490	13480	70
378	20230627	133400	134548990	13490	13420	13490	13420	33
379	20230627	133300	134105010	13490	13410	13490	13410	532
380	20230627	133200	126930850	13370	13370	13370	13370	0
381	20230627	133100	126930850	13370	13370	13370	13370	0
382	20230627	133000	126930850	13370	13370	13370	13370	13
383	20230627	132900	126757040	13400	13400	13400	13400	0
384	20230627	132800	126757040	13400	13400	13400	13400	0
385	20230627	132700	126757040	13400	13380	13400	13370	1146
386	20230627	132600	111409340	13380	13380	13380	13350	266
387	20230627	132500	107850680	13380	13380	13380	13370	202
388	20230627	132400	105147930	13370	13340	13370	13340	554
389	20230627	132300	97747440	13340	13300	13340	13300	1280
390	20230627	132200	80717620	13300	13290	13300	13290	18
391	20230627	132100	80478370	13290	13290	13290	13290	0
392	20230627	132000	80478370	13290	13290	13290	13290	1
393	20230627	131900	80465080	13290	13290	13290	13290	0
394	20230627	131800	80465080	13290	13290	13290	13290	14
395	20230627	131700	80279020	13290	13290	13290	13290	0
396	20230627	131600	80279020	13290	13290	13290	13290	0
397	20230627	131500	80279020	13290	13290	13290	13290	14
398	20230627	131400	80092960	13290	13290	13290	13290	0
399	20230627	131300	80092960	13290	13300	13300	13290	36
400	20230627	131200	79614420	13260	13260	13260	13260	0
401	20230627	131100	79614420	13260	13270	13280	13260	1014
402	20230627	131000	66168670	13260	13260	13260	13260	0
403	20230627	130900	66168670	13260	13260	13260	13260	200
404	20230627	130800	63516670	13260	13260	13260	13260	0
405	20230627	130700	63516670	13260	13270	13270	13260	16
406	20230627	130600	63304500	13260	13260	13260	13260	1
407	20230627	130500	63291240	13310	13310	13310	13310	27
408	20230627	130400	62931870	13310	13310	13310	13310	0
409	20230627	130300	62931870	13310	13310	13310	13310	14
410	20230627	130200	62745530	13310	13310	13310	13310	0
411	20230627	130100	62745530	13310	13310	13310	13310	0
412	20230627	130000	62745530	13310	13310	13310	13310	0
413	20230627	125900	62745530	13310	13310	13310	13310	15
414	20230627	125800	62545880	13320	13310	13320	13310	57
415	20230627	125700	61786650	13310	13310	13310	13310	0
416	20230627	125600	61786650	13310	13310	13310	13310	1
417	20230627	125500	61773340	13260	13260	13260	13260	14
418	20230627	125400	61587700	13260	13260	13260	13260	0
419	20230627	125300	61587700	13260	13260	13260	13260	0
420	20230627	125200	61587700	13260	13260	13260	13260	17
421	20230627	125100	61362280	13310	13310	13310	13310	1
422	20230627	125000	61348970	13260	13260	13260	13260	0
423	20230627	124900	61348970	13260	13260	13260	13260	0
424	20230627	124800	61348970	13260	13270	13270	13260	21
425	20230627	124700	61070420	13270	13270	13270	13270	0
426	20230627	124600	61070420	13270	13270	13270	13270	1
427	20230627	124500	61057150	13260	13260	13260	13260	0
428	20230627	124400	61057150	13260	13270	13270	13260	14
429	20230627	124300	60871410	13270	13270	13270	13270	0
430	20230627	124200	60871410	13270	13270	13270	13270	0
431	20230627	124100	60871410	13270	13270	13270	13270	0
432	20230627	124000	60871410	13270	13270	13270	13270	15
433	20230627	123900	60672360	13270	13270	13270	13270	1
434	20230627	123800	60659090	13260	13260	13260	13260	0
435	20230627	123700	60659090	13260	13260	13260	13260	0
436	20230627	123600	60659090	13260	13260	13260	13260	13
437	20230627	123500	60486710	13260	13260	13260	13260	0
438	20230627	123400	60486710	13260	13260	13260	13260	0
439	20230627	123300	60486710	13260	13270	13270	13260	16
440	20230627	123200	60274530	13270	13270	13270	13270	1
441	20230627	123100	60261260	13260	13260	13260	13260	0
442	20230627	123000	60261260	13260	13260	13260	13260	0
443	20230627	122900	60261260	13260	13260	13260	13260	14
444	20230627	122800	60075620	13260	13260	13260	13260	0
445	20230627	122700	60075620	13260	13260	13260	13260	0
446	20230627	122600	60075620	13260	13260	13260	13260	0
447	20230627	122500	60075620	13260	13270	13270	13260	15
448	20230627	122400	59876710	13260	13260	13260	13260	0
449	20230627	122300	59876710	13260	13260	13260	13260	0
450	20230627	122200	59876710	13260	13260	13260	13260	20
451	20230627	122100	59611510	13260	13260	13260	13260	14
452	20230627	122000	59425870	13260	13260	13260	13260	0
453	20230627	121900	59425870	13260	13260	13260	13260	0
454	20230627	121800	59425870	13260	13260	13260	13260	1
455	20230627	121700	59412610	13260	13260	13260	13260	14
456	20230627	121600	59226970	13260	13260	13260	13260	3
457	20230627	121500	59187190	13260	13260	13260	13260	0
458	20230627	121400	59187190	13260	13260	13260	13260	14
459	20230627	121300	59001550	13260	13260	13260	13260	0
460	20230627	121200	59001550	13260	13260	13260	13260	0
461	20230627	121100	59001550	13260	13260	13260	13260	1
462	20230627	121000	58988290	13260	13260	13260	13260	14
463	20230627	120900	58802650	13260	13260	13260	13260	0
464	20230627	120800	58802650	13260	13260	13260	13260	0
465	20230627	120700	58802650	13260	13260	13260	13260	0
466	20230627	120600	58802650	13260	13300	13300	13260	17
467	20230627	120500	58576990	13320	13320	13320	13320	9
468	20230627	120400	58457110	13320	13320	13320	13320	1
469	20230627	120300	58443790	13340	13320	13340	13320	11
470	20230627	120200	58297070	13260	13270	13270	13260	14
471	20230627	120100	58111370	13260	13260	13260	13260	0
472	20230627	120000	58111370	13260	13260	13260	13260	0
473	20230627	115900	58111370	13260	13260	13260	13260	0
474	20230627	115800	58111370	13260	13270	13270	13260	15
475	20230627	115700	57912460	13300	13300	13300	13300	0
476	20230627	115600	57912460	13300	13300	13300	13300	0
477	20230627	115500	57912460	13300	13310	13310	13300	14
478	20230627	115400	57726200	13300	13300	13300	13300	0
479	20230627	115300	57726200	13300	13300	13300	13300	66
480	20230627	115200	56848400	13300	13300	13300	13300	0
481	20230627	115100	56848400	13300	13300	13300	13300	15
482	20230627	115000	56648900	13300	13300	13300	13300	0
483	20230627	114900	56648900	13300	13300	13300	13300	0
484	20230627	114800	56648900	13300	13300	13300	13300	1
485	20230627	114700	56635600	13300	13300	13300	13300	14
486	20230627	114600	56449400	13300	13300	13300	13300	0
487	20230627	114500	56449400	13300	13300	13300	13300	0
488	20230627	114400	56449400	13300	13300	13300	13300	1
489	20230627	114300	56436100	13300	13300	13300	13300	14
490	20230627	114200	56249900	13300	13300	13300	13300	0
491	20230627	114100	56249900	13300	13300	13300	13300	0
492	20230627	114000	56249900	13300	13300	13300	13300	0
493	20230627	113900	56249900	13300	13330	13330	13300	16
494	20230627	113800	56036860	13330	13320	13330	13320	2
495	20230627	113700	56010210	13300	13300	13300	13300	1
496	20230627	113600	55996910	13300	13300	13300	13300	0
497	20230627	113500	55996910	13300	13320	13320	13300	13
498	20230627	113400	55823790	13340	13340	13340	13340	0
499	20230627	113300	55823790	13340	13340	13340	13340	178
500	20230627	113200	53449270	13330	13300	13330	13260	20
501	20230627	113100	53183410	13300	13300	13300	13300	0
502	20230627	113000	53183410	13300	13300	13300	13300	1
503	20230627	112900	53170110	13300	13300	13300	13300	0
504	20230627	112800	53170110	13300	13300	13300	13300	14
505	20230627	112700	52983910	13300	13300	13300	13300	0
506	20230627	112600	52983910	13300	13300	13300	13300	0
507	20230627	112500	52983910	13300	13300	13300	13300	100
508	20230627	112400	51653910	13300	13300	13300	13300	87
509	20230627	112300	50496810	13300	13300	13300	13300	1
510	20230627	112200	50483510	13300	13300	13300	13300	0
511	20230627	112100	50483510	13300	13300	13300	13300	0
512	20230627	112000	50483510	13300	13300	13300	13300	16
513	20230627	111900	50270710	13300	13300	13300	13300	1
514	20230627	111800	50257410	13300	13300	13300	13300	0
515	20230627	111700	50257410	13300	13300	13300	13300	0
516	20230627	111600	50257410	13300	13320	13320	13300	15
517	20230627	111500	50057710	13320	13320	13320	13320	0
518	20230627	111400	50057710	13320	13300	13320	13300	13
519	20230627	111300	49884610	13260	13260	13260	13260	18
520	20230627	111200	49645930	13260	13260	13260	13260	0
521	20230627	111100	49645930	13260	13260	13260	13260	5
522	20230627	111000	49579630	13260	13260	13260	13260	0
523	20230627	110900	49579630	13260	13260	13260	13260	6
524	20230627	110800	49500070	13260	13260	13260	13260	0
525	20230627	110700	49500070	13260	13260	13260	13260	0
526	20230627	110600	49500070	13260	13260	13260	13260	11
527	20230627	110500	49354210	13260	13260	13260	13260	5
528	20230627	110400	49287910	13260	13260	13260	13260	10
529	20230627	110300	49155310	13260	13260	13260	13260	0
530	20230627	110200	49155310	13260	13260	13260	13260	0
531	20230627	110100	49155310	13260	13260	13260	13260	5
532	20230627	110000	49089010	13260	13260	13260	13260	0
533	20230627	105900	49089010	13260	13260	13260	13260	0
534	20230627	105800	49089010	13260	13260	13260	13260	14
535	20230627	105700	48903370	13260	13260	13260	13260	1
536	20230627	105600	48890110	13260	13260	13260	13260	10
537	20230627	105500	48757510	13260	13260	13260	13260	2
538	20230627	105400	48730990	13260	13260	13260	13260	2
539	20230627	105300	48704470	13260	13260	13260	13260	0
540	20230627	105200	48704470	13260	13260	13260	13260	14
541	20230627	105100	48518830	13260	13260	13260	13260	2
542	20230627	105000	48492310	13260	13260	13260	13260	56
543	20230627	104900	47749750	13260	13260	13260	13260	0
544	20230627	104800	47749750	13260	13260	13260	13260	0
545	20230627	104700	47749750	13260	13260	13260	13260	20
546	20230627	104600	47484550	13260	13260	13260	13260	14
547	20230627	104500	47298910	13260	13260	13260	13260	0
548	20230627	104400	47298910	13260	13260	13260	13260	0
549	20230627	104300	47298910	13260	13260	13260	13260	0
550	20230627	104200	47298910	13260	13260	13260	13260	14
551	20230627	104100	47113270	13260	13260	13260	13260	0
552	20230627	104000	47113270	13260	13260	13260	13260	0
553	20230627	103900	47113270	13260	13260	13260	13260	0
554	20230627	103800	47113270	13260	13260	13260	13260	16
555	20230627	103700	46901110	13260	13260	13260	13260	0
556	20230627	103600	46901110	13260	13260	13260	13260	0
557	20230627	103500	46901110	13260	13260	13260	13260	1
558	20230627	103400	46887850	13260	13260	13260	13260	14
559	20230627	103300	46702210	13260	13260	13260	13260	0
560	20230627	103200	46702210	13260	13260	13260	13260	0
561	20230627	103100	46702210	13260	13260	13260	13260	14
562	20230627	103000	46516570	13260	13260	13260	13260	0
563	20230627	102900	46516570	13260	13260	13260	13260	0
564	20230627	102800	46516570	13260	13260	13260	13260	1
565	20230627	102700	46503310	13260	13260	13260	13260	15
566	20230627	102600	46304410	13300	13300	13300	13300	0
567	20230627	102500	46304410	13300	13300	13300	13300	0
568	20230627	102400	46304410	13300	13300	13300	13300	12
569	20230627	102300	46144810	13300	13300	13300	13300	13
570	20230627	102200	45971910	13300	13300	13300	13300	1
571	20230627	102100	45958610	13300	13300	13300	13300	4
572	20230627	102000	45905410	13300	13300	13300	13300	0
573	20230627	101900	45905410	13300	13300	13300	13300	20
574	20230627	101800	45639410	13330	13310	13330	13310	11
575	20230627	101700	45492820	13260	13250	13260	13250	128
576	20230627	101600	43796520	13250	13250	13250	13250	0
577	20230627	101500	43796520	13250	13250	13250	13250	0
578	20230627	101400	43796520	13250	13250	13250	13250	1
579	20230627	101300	43783270	13200	13240	13240	13200	1200
580	20230627	101200	27929550	13250	13250	13250	13250	3
581	20230627	101100	27889800	13250	13270	13270	13250	87
582	20230627	101000	26736930	13260	13260	13260	13260	0
583	20230627	100900	26736930	13260	13260	13260	13260	0
584	20230627	100800	26736930	13260	13260	13260	13260	140
585	20230627	100700	24880530	13260	13260	13260	13260	0
586	20230627	100600	24880530	13260	13260	13260	13260	0
587	20230627	100500	24880530	13260	13260	13260	13260	0
588	20230627	100400	24880530	13260	13260	13260	13260	0
589	20230627	100300	24880530	13260	13260	13260	13260	0
590	20230627	100200	24880530	13260	13260	13260	13260	0
591	20230627	100100	24880530	13260	13260	13260	13260	0
592	20230627	100000	24880530	13260	13260	13260	13260	7
593	20230627	095900	24787710	13260	13260	13260	13260	0
594	20230627	095800	24787710	13260	13260	13260	13260	0
595	20230627	095700	24787710	13260	13260	13260	13260	0
596	20230627	095600	24787710	13260	13300	13300	13260	13
597	20230627	095500	24615170	13300	13300	13300	13300	0
598	20230627	095400	24615170	13300	13300	13300	13300	66
599	20230627	095300	23737370	13260	13260	13260	13260	17
600	20230627	095200	23511950	13270	13270	13270	13270	0
601	20230627	095100	23511950	13270	13270	13270	13270	0
602	20230627	095000	23511950	13270	13270	13270	13270	0
603	20230627	094900	23511950	13270	13280	13280	13270	12
604	20230627	094800	23352620	13280	13280	13280	13280	0
605	20230627	094700	23352620	13280	13280	13280	13280	1
606	20230627	094600	23339340	13280	13290	13290	13280	12
607	20230627	094500	23179970	13280	13280	13280	13280	15
608	20230627	094400	22980770	13340	13340	13340	13340	0
609	20230627	094300	22980770	13340	13340	13340	13340	1
610	20230627	094200	22967430	13340	13340	13340	13340	1
611	20230627	094100	22954090	13280	13290	13290	13280	14
612	20230627	094000	22768160	13290	13330	13330	13280	39
613	20230627	093900	22249180	13340	13340	13340	13340	0
614	20230627	093800	22249180	13340	13340	13340	13340	20
615	20230627	093700	21982380	13280	13330	13330	13280	14
616	20230627	093600	21796060	13340	13340	13340	13340	66
617	20230627	093500	20915620	13340	13300	13340	13300	369
618	20230627	093400	16007880	13290	13290	13290	13290	0
619	20230627	093300	16007880	13290	13290	13290	13290	15
620	20230627	093200	15808530	13290	13280	13290	13280	17
621	20230627	093100	15582740	13260	13260	13260	13260	0
622	20230627	093000	15582740	13260	13260	13260	13260	193
623	20230627	092900	13023560	13260	13280	13280	13260	145
624	20230627	092800	11099140	13280	13280	13280	13280	0
625	20230627	092700	11099140	13280	13280	13280	13280	1
626	20230627	092600	11085860	13280	13280	13280	13280	15
627	20230627	092500	10886660	13280	13280	13280	13280	0
628	20230627	092400	10886660	13280	13280	13280	13280	40
629	20230627	092300	10355460	13280	13280	13280	13280	0
630	20230627	092200	10355460	13280	13290	13290	13280	14
631	20230627	092100	10169520	13290	13290	13290	13290	10
632	20230627	092000	10036620	13290	13290	13290	13290	1
633	20230627	091900	10023330	13300	13300	13300	13300	0
634	20230627	091800	10023330	13300	13310	13310	13300	113
635	20230627	091700	8519830	13310	13310	13310	13310	0
636	20230627	091600	8519830	13310	13310	13310	13310	0
637	20230627	091500	8519830	13310	13310	13310	13310	0
638	20230627	091400	8519830	13310	13320	13320	13310	14
639	20230627	091300	8333470	13320	13320	13320	13320	1
640	20230627	091200	8320150	13340	13350	13350	13340	28
641	20230627	091100	7946570	13310	13340	13340	13310	15
642	20230627	091000	7746890	13350	13350	13350	13350	1
643	20230627	090900	7733540	13340	13340	13340	13340	14
644	20230627	090800	7546780	13340	13320	13340	13310	41
645	20230627	090700	7000830	13310	13350	13350	13310	48
646	20230627	090600	6361340	13350	13350	13350	13350	90
647	20230627	090500	5159840	13350	13350	13350	13350	2
648	20230627	090400	5133140	13350	13350	13350	13350	0
649	20230627	090300	5133140	13350	13370	13370	13350	160
650	20230627	090200	2994930	13350	13270	13370	13270	16
651	20230627	090100	2781370	13380	13300	13380	13270	116
652	20230627	090000	1236800	13260	13300	13300	13260	93