KissMeData/322180/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	203800	1835498320	15820	15820	15820	15820	659
3	20230627	203700	1835498320	15820	15820	15820	15820	0
4	20230627	203600	1835498320	15820	15820	15820	15820	0
5	20230627	203500	1835498320	15820	15820	15820	15820	0
6	20230627	203400	1835498320	15820	15820	15820	15820	0
7	20230627	203300	1835498320	15820	15820	15820	15820	0
8	20230627	203200	1835498320	15820	15820	15820	15820	0
9	20230627	203100	1835498320	15820	15820	15820	15820	0
10	20230627	203000	1835498320	15820	15820	15820	15820	0
11	20230627	202900	1835498320	15820	15820	15820	15820	0
12	20230627	202800	1835498320	15820	15820	15820	15820	0
13	20230627	202700	1835498320	15820	15820	15820	15820	0
14	20230627	202600	1835498320	15820	15820	15820	15820	0
15	20230627	202500	1835498320	15820	15820	15820	15820	0
16	20230627	202400	1835498320	15820	15820	15820	15820	0
17	20230627	202300	1835498320	15820	15820	15820	15820	0
18	20230627	202200	1835498320	15820	15820	15820	15820	0
19	20230627	202100	1835498320	15820	15820	15820	15820	0
20	20230627	202000	1835498320	15820	15820	15820	15820	0
21	20230627	201900	1835498320	15820	15820	15820	15820	0
22	20230627	201800	1835498320	15820	15820	15820	15820	0
23	20230627	201700	1835498320	15820	15820	15820	15820	0
24	20230627	201600	1835498320	15820	15820	15820	15820	0
25	20230627	201500	1835498320	15820	15820	15820	15820	0
26	20230627	201400	1835498320	15820	15820	15820	15820	0
27	20230627	201300	1835498320	15820	15820	15820	15820	0
28	20230627	201200	1835498320	15820	15820	15820	15820	0
29	20230627	201100	1835498320	15820	15820	15820	15820	0
30	20230627	201000	1835498320	15820	15820	15820	15820	0
31	20230627	200900	1835498320	15820	15820	15820	15820	0
32	20230627	200800	1835498320	15820	15820	15820	15820	659
33	20230627	200700	1835498320	15820	15820	15820	15820	0
34	20230627	200600	1835498320	15820	15820	15820	15820	0
35	20230627	200500	1835498320	15820	15820	15820	15820	0
36	20230627	200400	1835498320	15820	15820	15820	15820	0
37	20230627	200300	1835498320	15820	15820	15820	15820	0
38	20230627	200200	1835498320	15820	15820	15820	15820	0
39	20230627	200100	1835498320	15820	15820	15820	15820	0
40	20230627	200000	1835498320	15820	15820	15820	15820	0
41	20230627	195900	1835498320	15820	15820	15820	15820	0
42	20230627	195800	1835498320	15820	15820	15820	15820	0
43	20230627	195700	1835498320	15820	15820	15820	15820	0
44	20230627	195600	1835498320	15820	15820	15820	15820	0
45	20230627	195500	1835498320	15820	15820	15820	15820	0
46	20230627	195400	1835498320	15820	15820	15820	15820	0
47	20230627	195300	1835498320	15820	15820	15820	15820	0
48	20230627	195200	1835498320	15820	15820	15820	15820	0
49	20230627	195100	1835498320	15820	15820	15820	15820	0
50	20230627	195000	1835498320	15820	15820	15820	15820	0
51	20230627	194900	1835498320	15820	15820	15820	15820	0
52	20230627	194800	1835498320	15820	15820	15820	15820	0
53	20230627	194700	1835498320	15820	15820	15820	15820	0
54	20230627	194600	1835498320	15820	15820	15820	15820	0
55	20230627	194500	1835498320	15820	15820	15820	15820	0
56	20230627	194400	1835498320	15820	15820	15820	15820	0
57	20230627	194300	1835498320	15820	15820	15820	15820	0
58	20230627	194200	1835498320	15820	15820	15820	15820	0
59	20230627	194100	1835498320	15820	15820	15820	15820	0
60	20230627	194000	1835498320	15820	15820	15820	15820	0
61	20230627	193900	1835498320	15820	15820	15820	15820	0
62	20230627	193800	1835498320	15820	15820	15820	15820	659
63	20230627	193700	1835498320	15820	15820	15820	15820	0
64	20230627	193600	1835498320	15820	15820	15820	15820	0
65	20230627	193500	1835498320	15820	15820	15820	15820	0
66	20230627	193400	1835498320	15820	15820	15820	15820	0
67	20230627	193300	1835498320	15820	15820	15820	15820	0
68	20230627	193200	1835498320	15820	15820	15820	15820	0
69	20230627	193100	1835498320	15820	15820	15820	15820	0
70	20230627	193000	1835498320	15820	15820	15820	15820	0
71	20230627	192900	1835498320	15820	15820	15820	15820	0
72	20230627	192800	1835498320	15820	15820	15820	15820	0
73	20230627	192700	1835498320	15820	15820	15820	15820	0
74	20230627	192600	1835498320	15820	15820	15820	15820	0
75	20230627	192500	1835498320	15820	15820	15820	15820	0
76	20230627	192400	1835498320	15820	15820	15820	15820	0
77	20230627	192300	1835498320	15820	15820	15820	15820	0
78	20230627	192200	1835498320	15820	15820	15820	15820	0
79	20230627	192100	1835498320	15820	15820	15820	15820	0
80	20230627	192000	1835498320	15820	15820	15820	15820	0
81	20230627	191900	1835498320	15820	15820	15820	15820	0
82	20230627	191800	1835498320	15820	15820	15820	15820	0
83	20230627	191700	1835498320	15820	15820	15820	15820	0
84	20230627	191600	1835498320	15820	15820	15820	15820	0
85	20230627	191500	1835498320	15820	15820	15820	15820	0
86	20230627	191400	1835498320	15820	15820	15820	15820	0
87	20230627	191300	1835498320	15820	15820	15820	15820	0
88	20230627	191200	1835498320	15820	15820	15820	15820	0
89	20230627	191100	1835498320	15820	15820	15820	15820	0
90	20230627	191000	1835498320	15820	15820	15820	15820	0
91	20230627	190900	1835498320	15820	15820	15820	15820	0
92	20230627	190800	1835498320	15820	15820	15820	15820	659
93	20230627	190700	1835498320	15820	15820	15820	15820	0
94	20230627	190600	1835498320	15820	15820	15820	15820	0
95	20230627	190500	1835498320	15820	15820	15820	15820	0
96	20230627	190400	1835498320	15820	15820	15820	15820	0
97	20230627	190300	1835498320	15820	15820	15820	15820	0
98	20230627	190200	1835498320	15820	15820	15820	15820	0
99	20230627	190100	1835498320	15820	15820	15820	15820	0
100	20230627	190000	1835498320	15820	15820	15820	15820	0
101	20230627	185900	1835498320	15820	15820	15820	15820	0
102	20230627	185800	1835498320	15820	15820	15820	15820	0
103	20230627	185700	1835498320	15820	15820	15820	15820	0
104	20230627	185600	1835498320	15820	15820	15820	15820	0
105	20230627	185500	1835498320	15820	15820	15820	15820	0
106	20230627	185400	1835498320	15820	15820	15820	15820	0
107	20230627	185300	1835498320	15820	15820	15820	15820	0
108	20230627	185200	1835498320	15820	15820	15820	15820	0
109	20230627	185100	1835498320	15820	15820	15820	15820	0
110	20230627	185000	1835498320	15820	15820	15820	15820	0
111	20230627	184900	1835498320	15820	15820	15820	15820	0
112	20230627	184800	1835498320	15820	15820	15820	15820	0
113	20230627	184700	1835498320	15820	15820	15820	15820	0
114	20230627	184600	1835498320	15820	15820	15820	15820	0
115	20230627	184500	1835498320	15820	15820	15820	15820	0
116	20230627	184400	1835498320	15820	15820	15820	15820	0
117	20230627	184300	1835498320	15820	15820	15820	15820	0
118	20230627	184200	1835498320	15820	15820	15820	15820	0
119	20230627	184100	1835498320	15820	15820	15820	15820	0
120	20230627	184000	1835498320	15820	15820	15820	15820	0
121	20230627	183900	1835498320	15820	15820	15820	15820	0
122	20230627	183800	1835498320	15820	15820	15820	15820	659
123	20230627	183700	1835498320	15820	15820	15820	15820	0
124	20230627	183600	1835498320	15820	15820	15820	15820	0
125	20230627	183500	1835498320	15820	15820	15820	15820	0
126	20230627	183400	1835498320	15820	15820	15820	15820	0
127	20230627	183300	1835498320	15820	15820	15820	15820	0
128	20230627	183200	1835498320	15820	15820	15820	15820	0
129	20230627	183100	1835498320	15820	15820	15820	15820	0
130	20230627	183000	1835498320	15820	15820	15820	15820	0
131	20230627	182900	1835498320	15820	15820	15820	15820	0
132	20230627	182800	1835498320	15820	15820	15820	15820	0
133	20230627	182700	1835498320	15820	15820	15820	15820	0
134	20230627	182600	1835498320	15820	15820	15820	15820	0
135	20230627	182500	1835498320	15820	15820	15820	15820	0
136	20230627	182400	1835498320	15820	15820	15820	15820	0
137	20230627	182300	1835498320	15820	15820	15820	15820	0
138	20230627	182200	1835498320	15820	15820	15820	15820	0
139	20230627	182100	1835498320	15820	15820	15820	15820	0
140	20230627	182000	1835498320	15820	15820	15820	15820	0
141	20230627	181900	1835498320	15820	15820	15820	15820	0
142	20230627	181800	1835498320	15820	15820	15820	15820	0
143	20230627	181700	1835498320	15820	15820	15820	15820	0
144	20230627	181600	1835498320	15820	15820	15820	15820	0
145	20230627	181500	1835498320	15820	15820	15820	15820	0
146	20230627	181400	1835498320	15820	15820	15820	15820	0
147	20230627	181300	1835498320	15820	15820	15820	15820	0
148	20230627	181200	1835498320	15820	15820	15820	15820	0
149	20230627	181100	1835498320	15820	15820	15820	15820	0
150	20230627	181000	1835498320	15820	15820	15820	15820	0
151	20230627	180900	1835498320	15820	15820	15820	15820	0
152	20230627	180800	1835498320	15820	15820	15820	15820	659
153	20230627	180700	1835498320	15820	15820	15820	15820	0
154	20230627	180600	1835498320	15820	15820	15820	15820	0
155	20230627	180500	1835498320	15820	15820	15820	15820	0
156	20230627	180400	1835498320	15820	15820	15820	15820	0
157	20230627	180300	1835498320	15820	15820	15820	15820	0
158	20230627	180200	1835498320	15820	15820	15820	15820	0
159	20230627	180100	1835498320	15820	15820	15820	15820	0
160	20230627	180000	1835498320	15820	15820	15820	15820	0
161	20230627	175900	1835498320	15820	15820	15820	15820	0
162	20230627	175800	1835498320	15820	15820	15820	15820	0
163	20230627	175700	1835498320	15820	15820	15820	15820	0
164	20230627	175600	1835498320	15820	15820	15820	15820	0
165	20230627	175500	1835498320	15820	15820	15820	15820	0
166	20230627	175400	1835498320	15820	15820	15820	15820	0
167	20230627	175300	1835498320	15820	15820	15820	15820	0
168	20230627	175200	1835498320	15820	15820	15820	15820	0
169	20230627	175100	1835498320	15820	15820	15820	15820	0
170	20230627	175000	1835498320	15820	15820	15820	15820	0
171	20230627	174900	1835498320	15820	15820	15820	15820	0
172	20230627	174800	1835498320	15820	15820	15820	15820	0
173	20230627	174700	1835498320	15820	15820	15820	15820	0
174	20230627	174600	1835498320	15820	15820	15820	15820	0
175	20230627	174500	1835498320	15820	15820	15820	15820	0
176	20230627	174400	1835498320	15820	15820	15820	15820	0
177	20230627	174300	1835498320	15820	15820	15820	15820	0
178	20230627	174200	1835498320	15820	15820	15820	15820	0
179	20230627	174100	1835498320	15820	15820	15820	15820	0
180	20230627	174000	1835498320	15820	15820	15820	15820	0
181	20230627	173900	1835498320	15820	15820	15820	15820	0
182	20230627	173800	1835498320	15820	15820	15820	15820	659
183	20230627	173700	1835498320	15820	15820	15820	15820	0
184	20230627	173600	1835498320	15820	15820	15820	15820	0
185	20230627	173500	1835498320	15820	15820	15820	15820	0
186	20230627	173400	1835498320	15820	15820	15820	15820	0
187	20230627	173300	1835498320	15820	15820	15820	15820	0
188	20230627	173200	1835498320	15820	15820	15820	15820	0
189	20230627	173100	1835498320	15820	15820	15820	15820	0
190	20230627	173000	1835498320	15820	15820	15820	15820	0
191	20230627	172900	1835498320	15820	15820	15820	15820	0
192	20230627	172800	1835498320	15820	15820	15820	15820	0
193	20230627	172700	1835498320	15820	15820	15820	15820	0
194	20230627	172600	1835498320	15820	15820	15820	15820	0
195	20230627	172500	1835498320	15820	15820	15820	15820	0
196	20230627	172400	1835498320	15820	15820	15820	15820	0
197	20230627	172300	1835498320	15820	15820	15820	15820	0
198	20230627	172200	1835498320	15820	15820	15820	15820	0
199	20230627	172100	1835498320	15820	15820	15820	15820	0
200	20230627	172000	1835498320	15820	15820	15820	15820	0
201	20230627	171900	1835498320	15820	15820	15820	15820	0
202	20230627	171800	1835498320	15820	15820	15820	15820	0
203	20230627	171700	1835498320	15820	15820	15820	15820	0
204	20230627	171600	1835498320	15820	15820	15820	15820	0
205	20230627	171500	1835498320	15820	15820	15820	15820	0
206	20230627	171400	1835498320	15820	15820	15820	15820	0
207	20230627	171300	1835498320	15820	15820	15820	15820	0
208	20230627	171200	1835498320	15820	15820	15820	15820	0
209	20230627	171100	1835498320	15820	15820	15820	15820	0
210	20230627	171000	1835498320	15820	15820	15820	15820	0
211	20230627	170900	1835498320	15820	15820	15820	15820	0
212	20230627	170800	1835498320	15820	15820	15820	15820	659
213	20230627	170700	1835498320	15820	15820	15820	15820	0
214	20230627	170600	1835498320	15820	15820	15820	15820	0
215	20230627	170500	1835498320	15820	15820	15820	15820	0
216	20230627	170400	1835498320	15820	15820	15820	15820	0
217	20230627	170300	1835498320	15820	15820	15820	15820	0
218	20230627	170200	1835498320	15820	15820	15820	15820	0
219	20230627	170100	1835498320	15820	15820	15820	15820	0
220	20230627	170000	1835498320	15820	15820	15820	15820	0
221	20230627	165900	1835498320	15820	15820	15820	15820	0
222	20230627	165800	1835498320	15820	15820	15820	15820	0
223	20230627	165700	1835498320	15820	15820	15820	15820	0
224	20230627	165600	1835498320	15820	15820	15820	15820	0
225	20230627	165500	1835498320	15820	15820	15820	15820	0
226	20230627	165400	1835498320	15820	15820	15820	15820	0
227	20230627	165300	1835498320	15820	15820	15820	15820	0
228	20230627	165200	1835498320	15820	15820	15820	15820	0
229	20230627	165100	1835498320	15820	15820	15820	15820	0
230	20230627	165000	1835498320	15820	15820	15820	15820	0
231	20230627	164900	1835498320	15820	15820	15820	15820	0
232	20230627	164800	1835498320	15820	15820	15820	15820	0
233	20230627	164700	1835498320	15820	15820	15820	15820	0
234	20230627	164600	1835498320	15820	15820	15820	15820	0
235	20230627	164500	1835498320	15820	15820	15820	15820	0
236	20230627	164400	1835498320	15820	15820	15820	15820	0
237	20230627	164300	1835498320	15820	15820	15820	15820	0
238	20230627	164200	1835498320	15820	15820	15820	15820	0
239	20230627	164100	1835498320	15820	15820	15820	15820	0
240	20230627	164000	1835498320	15820	15820	15820	15820	0
241	20230627	163900	1835498320	15820	15820	15820	15820	0
242	20230627	163800	1835498320	15820	15820	15820	15820	659
243	20230627	163700	1835498320	15820	15820	15820	15820	0
244	20230627	163600	1835498320	15820	15820	15820	15820	0
245	20230627	163500	1835498320	15820	15820	15820	15820	0
246	20230627	163400	1835498320	15820	15820	15820	15820	0
247	20230627	163300	1835498320	15820	15820	15820	15820	0
248	20230627	163200	1835498320	15820	15820	15820	15820	0
249	20230627	163100	1835498320	15820	15820	15820	15820	0
250	20230627	163000	1835498320	15820	15820	15820	15820	0
251	20230627	162900	1835498320	15820	15820	15820	15820	0
252	20230627	162800	1835498320	15820	15820	15820	15820	0
253	20230627	162700	1835498320	15820	15820	15820	15820	0
254	20230627	162600	1835498320	15820	15820	15820	15820	0
255	20230627	162500	1835498320	15820	15820	15820	15820	0
256	20230627	162400	1835498320	15820	15820	15820	15820	0
257	20230627	162300	1835498320	15820	15820	15820	15820	0
258	20230627	162200	1835498320	15820	15820	15820	15820	0
259	20230627	162100	1835498320	15820	15820	15820	15820	0
260	20230627	162000	1835498320	15820	15820	15820	15820	0
261	20230627	161900	1835498320	15820	15820	15820	15820	0
262	20230627	161800	1835498320	15820	15820	15820	15820	0
263	20230627	161700	1835498320	15820	15820	15820	15820	0
264	20230627	161600	1835498320	15820	15820	15820	15820	0
265	20230627	161500	1835498320	15820	15820	15820	15820	0
266	20230627	161400	1835498320	15820	15820	15820	15820	0
267	20230627	161300	1835498320	15820	15820	15820	15820	0
268	20230627	161200	1835498320	15820	15820	15820	15820	0
269	20230627	161100	1835498320	15820	15820	15820	15820	0
270	20230627	161000	1835498320	15820	15820	15820	15820	0
271	20230627	160900	1835498320	15820	15820	15820	15820	0
272	20230627	160800	1835498320	15820	15820	15820	15820	659
273	20230627	160700	1835498320	15820	15820	15820	15820	0
274	20230627	160600	1835498320	15820	15820	15820	15820	0
275	20230627	160500	1835498320	15820	15820	15820	15820	0
276	20230627	160400	1835498320	15820	15820	15820	15820	0
277	20230627	160300	1835498320	15820	15820	15820	15820	0
278	20230627	160200	1835498320	15820	15820	15820	15820	0
279	20230627	160100	1835498320	15820	15820	15820	15820	0
280	20230627	160000	1835498320	15820	15820	15820	15820	0
281	20230627	155900	1835498320	15820	15820	15820	15820	0
282	20230627	155800	1835498320	15820	15820	15820	15820	0
283	20230627	155700	1835498320	15820	15820	15820	15820	0
284	20230627	155600	1835498320	15820	15820	15820	15820	0
285	20230627	155500	1835498320	15820	15820	15820	15820	0
286	20230627	155400	1835498320	15820	15820	15820	15820	0
287	20230627	155300	1835498320	15820	15820	15820	15820	0
288	20230627	155200	1835498320	15820	15820	15820	15820	0
289	20230627	155100	1835498320	15820	15820	15820	15820	0
290	20230627	155000	1835498320	15820	15820	15820	15820	0
291	20230627	154900	1835498320	15820	15820	15820	15820	0
292	20230627	154800	1835498320	15820	15820	15820	15820	0
293	20230627	154700	1835498320	15820	15820	15820	15820	0
294	20230627	154600	1835498320	15820	15820	15820	15820	0
295	20230627	154500	1835498320	15820	15820	15820	15820	0
296	20230627	154400	1835498320	15820	15820	15820	15820	0
297	20230627	154300	1835498320	15820	15820	15820	15820	0
298	20230627	154200	1835498320	15820	15820	15820	15820	0
299	20230627	154100	1835498320	15820	15820	15820	15820	0
300	20230627	154000	1835498320	15820	15820	15820	15820	0
301	20230627	153900	1835498320	15820	15820	15820	15820	0
302	20230627	153800	1835498320	15820	15820	15820	15820	659
303	20230627	153700	1835498320	15820	15820	15820	15820	0
304	20230627	153600	1835498320	15820	15820	15820	15820	0
305	20230627	153500	1835498320	15820	15820	15820	15820	0
306	20230627	153400	1835498320	15820	15820	15820	15820	0
307	20230627	153300	1835498320	15820	15820	15820	15820	0
308	20230627	153200	1835498320	15820	15820	15820	15820	0
309	20230627	153100	1835498320	15820	15820	15820	15820	0
310	20230627	153000	1835498320	15820	15820	15820	15820	659
311	20230627	152900	1825072940	15770	15770	15770	15770	0
312	20230627	152800	1825072940	15770	15770	15770	15770	0
313	20230627	152700	1825072940	15770	15770	15770	15770	0
314	20230627	152600	1825072940	15770	15770	15770	15770	0
315	20230627	152500	1825072940	15770	15770	15770	15770	0
316	20230627	152400	1825072940	15770	15770	15770	15770	0
317	20230627	152300	1825072940	15770	15770	15770	15770	0
318	20230627	152200	1825072940	15770	15770	15770	15770	0
319	20230627	152100	1825072940	15770	15770	15770	15770	0
320	20230627	152000	1825072940	15770	15770	15770	15770	0
321	20230627	151900	1825072940	15770	15760	15790	15760	220
322	20230627	151800	1821600010	15790	15800	15800	15750	792
323	20230627	151700	1809099380	15800	15840	15840	15800	1371
324	20230627	151600	1787428880	15840	15860	15860	15840	558
325	20230627	151500	1778589320	15850	15950	15950	15850	2018
326	20230627	151400	1746491220	15980	15980	15980	15980	25
327	20230627	151300	1746091720	16080	15980	16080	15980	111
328	20230627	151200	1744317840	15980	15980	15980	15980	200
329	20230627	151100	1741121840	15980	15980	15980	15960	401
330	20230627	151000	1734717290	16100	15990	16100	15990	2
331	20230627	150900	1734685200	15980	15980	16100	15980	422
332	20230627	150800	1727941520	15970	16110	16110	15970	545
333	20230627	150700	1719233590	15970	15980	16110	15970	604
334	20230627	150600	1709584150	15970	15970	15970	15970	500
335	20230627	150500	1701599150	16120	15980	16120	15980	199
336	20230627	150400	1698418990	15980	16000	16000	15980	924
337	20230627	150300	1683647030	16000	16010	16140	16000	572
338	20230627	150200	1674471150	16140	16100	16140	16020	1225
339	20230627	150100	1654783620	16130	16130	16130	16130	13
340	20230627	150000	1654573930	16130	16120	16130	16120	51
341	20230627	145900	1653751740	16120	16110	16120	16110	2
342	20230627	145800	1653719510	16100	16040	16100	16040	86
343	20230627	145700	1652339360	16100	16090	16100	16090	21
344	20230627	145600	1652001360	16030	16090	16090	16030	11
345	20230627	145500	1651824430	16090	16080	16090	16050	446
346	20230627	145400	1644656040	16080	16080	16080	16080	1
347	20230627	145300	1644639960	16020	16080	16080	16020	102
348	20230627	145200	1643005800	16080	16070	16080	16070	605
349	20230627	145100	1633277410	16080	16060	16080	16060	500
350	20230627	145000	1625237940	16070	16070	16070	16070	1
351	20230627	144900	1625221870	16000	16070	16070	16000	147
352	20230627	144800	1622869730	16080	16030	16080	16000	137
353	20230627	144700	1620676300	16030	16040	16040	16030	127
354	20230627	144600	1618639730	16080	16070	16080	16040	56
355	20230627	144500	1617739850	16070	16070	16070	16070	10
356	20230627	144400	1617579150	16080	16050	16080	16050	51
357	20230627	144300	1616759560	16040	16060	16060	16040	37
358	20230627	144200	1616166060	16050	16040	16050	16040	20
359	20230627	144100	1615845250	16040	16040	16040	16040	1
360	20230627	144000	1615829210	16000	16000	16000	16000	128
361	20230627	143900	1613781210	16040	16000	16040	16000	978
362	20230627	143800	1598126570	16000	16000	16000	15970	123
363	20230627	143700	1596159230	16000	16000	16000	16000	362
364	20230627	143600	1590367230	16000	16000	16000	16000	0
365	20230627	143500	1590367230	16000	15940	16000	15940	558
366	20230627	143400	1581439990	15930	15950	15950	15930	56
367	20230627	143300	1580547540	15950	15960	15960	15950	353
368	20230627	143200	1574917080	15960	15970	16000	15960	22
369	20230627	143100	1574565850	16000	16000	16000	16000	2
370	20230627	143000	1574533850	15960	15990	15990	15960	314
371	20230627	142900	1569518680	15990	16000	16000	15990	10
372	20230627	142800	1569358730	16000	16000	16000	16000	12
373	20230627	142700	1569166730	16000	16000	16000	16000	105
374	20230627	142600	1567486730	16000	16000	16000	16000	1
375	20230627	142500	1567470730	16000	15990	16000	15990	9
376	20230627	142400	1567326740	16000	16000	16000	16000	20
377	20230627	142300	1567006740	16000	16020	16020	16000	126
378	20230627	142200	1564990540	16010	16060	16060	16010	419
379	20230627	142100	1558273510	16070	16070	16070	16070	1
380	20230627	142000	1558257440	16140	16140	16140	16140	1
381	20230627	141900	1558241300	16100	16140	16140	16100	49
382	20230627	141800	1557451860	16120	16130	16140	16120	564
383	20230627	141700	1548350140	16120	16120	16120	16110	12
384	20230627	141600	1548156710	16110	16050	16110	16050	26
385	20230627	141500	1547738250	16100	16050	16100	16050	7
386	20230627	141400	1547625750	16100	16100	16100	16100	1
387	20230627	141300	1547609650	16090	16090	16090	16090	100
388	20230627	141200	1546000650	16090	16050	16090	16050	188
389	20230627	141100	1542981670	16050	16020	16050	16020	12
390	20230627	141000	1542789160	16050	16040	16050	16040	55
391	20230627	140900	1541906490	16040	16050	16050	16040	3
392	20230627	140800	1541858360	16050	16010	16050	16010	5
393	20230627	140700	1541778270	16050	16050	16050	16010	43
394	20230627	140600	1541089720	16010	16010	16010	16010	77
395	20230627	140500	1539856950	16050	16050	16050	16050	22
396	20230627	140400	1539503850	16010	16050	16050	16010	32
397	20230627	140300	1538990650	16050	16050	16050	16050	1
398	20230627	140200	1538974600	16010	16010	16010	16010	22
399	20230627	140100	1538622380	16060	16060	16060	16040	51
400	20230627	140000	1537804180	16060	16040	16060	16040	191
401	20230627	135900	1534737360	16030	16010	16030	16010	74
402	20230627	135800	1533551750	15990	15960	15990	15960	62
403	20230627	135700	1532562170	15950	15950	15950	15950	23
404	20230627	135600	1532195320	15940	15940	15950	15910	728
405	20230627	135500	1520612040	15930	15930	15930	15910	239
406	20230627	135400	1516807190	15930	15920	15930	15910	116
407	20230627	135300	1514960760	15930	15920	15930	15920	185
408	20230627	135200	1512015010	15930	15930	15930	15930	185
409	20230627	135100	1509067960	15930	15930	15930	15930	1
410	20230627	135000	1509052030	15900	15900	15930	15900	150
411	20230627	134900	1506666570	15930	15930	15930	15930	11
412	20230627	134800	1506491340	15930	15930	15930	15930	2
413	20230627	134700	1506459480	15940	15940	15940	15940	14
414	20230627	134600	1506236320	15940	15940	15950	15940	21
415	20230627	134500	1505901410	15900	15950	15950	15900	301
416	20230627	134400	1501113370	15920	15920	15920	15920	117
417	20230627	134300	1499250730	15970	15960	15970	15960	16
418	20230627	134200	1498995270	15960	15920	15970	15920	19
419	20230627	134100	1498692120	15960	15980	15980	15960	141
420	20230627	134000	1496441740	15960	15960	15970	15960	222
421	20230627	133900	1492898610	15920	15960	15960	15920	35
422	20230627	133800	1492341210	15990	15940	15990	15940	172
423	20230627	133700	1489592570	15950	15960	15960	15950	1216
424	20230627	133600	1470185310	16000	15970	16000	15960	22
425	20230627	133500	1469834100	15960	16000	16030	15960	279
426	20230627	133400	1465365190	15990	15990	15990	15960	265
427	20230627	133300	1461132210	15990	15980	15990	15980	5
428	20230627	133200	1461052300	15980	15980	15980	15980	6
429	20230627	133100	1460956420	15980	15970	15980	15960	52
430	20230627	133000	1460125970	15970	15960	15970	15960	33
431	20230627	132900	1459599170	15970	15910	15970	15910	81
432	20230627	132800	1458307710	15940	15940	15940	15940	1
433	20230627	132700	1458291770	15910	15940	15940	15910	24
434	20230627	132600	1457909270	15940	15920	15940	15920	378
435	20230627	132500	1451889950	15940	15940	15940	15910	56
436	20230627	132400	1450998930	15940	15900	15940	15890	8
437	20230627	132300	1450871700	15910	15910	15910	15890	1118
438	20230627	132200	1433094470	15910	15930	15940	15910	43
439	20230627	132100	1432410110	15930	15930	15930	15930	1
440	20230627	132000	1432394180	15950	15930	15950	15930	120
441	20230627	131900	1430481190	15950	15910	15950	15910	17
442	20230627	131800	1430210350	15900	15860	15900	15800	809
443	20230627	131700	1417416830	15860	15820	15860	15810	78
444	20230627	131600	1416182660	15860	15860	15860	15860	115
445	20230627	131500	1414358760	15810	15860	15860	15810	820
446	20230627	131400	1401378140	15860	15900	15910	15850	1369
447	20230627	131300	1379664670	15900	15850	15900	15850	413
448	20230627	131200	1373106620	15880	15880	15880	15850	74
449	20230627	131100	1371931830	15880	15860	15880	15850	106
450	20230627	131000	1370250290	15880	15850	15880	15850	18
451	20230627	130900	1369964930	15850	15870	15880	15850	554
452	20230627	130800	1361173450	15870	15830	15870	15830	1520
453	20230627	130700	1337097350	15840	15850	15850	15840	338
454	20230627	130600	1331740610	15830	15850	15900	15830	726
455	20230627	130500	1320233560	15850	15940	15940	15850	1345
456	20230627	130400	1298850280	15930	15960	15960	15930	435
457	20230627	130300	1291914680	15970	15980	15980	15970	523
458	20230627	130200	1283558460	15980	15980	15980	15980	168
459	20230627	130100	1280873820	16000	16010	16010	15980	1658
460	20230627	130000	1254345670	16010	16020	16020	16010	100
461	20230627	125900	1252744570	16090	16090	16090	16090	0
462	20230627	125800	1252744570	16090	16050	16090	16050	17
463	20230627	125700	1252471680	16090	16010	16090	16010	38
464	20230627	125600	1251863220	16100	16090	16100	16090	202
465	20230627	125500	1248613030	16010	16090	16090	16010	82
466	20230627	125400	1247300050	16090	16090	16090	16000	1969
467	20230627	125300	1215795180	16100	16070	16100	16000	1882
468	20230627	125200	1185652810	16100	16100	16100	16070	49
469	20230627	125100	1184864720	16100	16120	16120	16100	102
470	20230627	125000	1183222480	16130	16130	16130	16130	0
471	20230627	124900	1183222480	16130	16130	16130	16130	1
472	20230627	124800	1183206350	16070	16130	16130	16070	101
473	20230627	124700	1181581870	16130	16130	16130	16130	2
474	20230627	124600	1181549610	16140	16090	16140	16080	12
475	20230627	124500	1181356240	16140	16130	16140	16130	25
476	20230627	124400	1180952860	16140	16140	16140	16140	1
477	20230627	124300	1180936720	16100	16140	16140	16100	26
478	20230627	124200	1180517720	16100	16120	16120	16100	60
479	20230627	124100	1179551560	16150	16150	16150	16150	0
480	20230627	124000	1179551560	16150	16140	16150	16140	11
481	20230627	123900	1179374010	16140	16140	16140	16140	0
482	20230627	123800	1179374010	16140	16140	16140	16140	1
483	20230627	123700	1179357870	16160	16160	16170	16160	83
484	20230627	123600	1178016580	16170	16160	16170	16160	2
485	20230627	123500	1177984250	16160	16160	16160	16160	31
486	20230627	123400	1177483290	16170	16170	16170	16170	1
487	20230627	123300	1177467120	16050	16100	16100	16050	196
488	20230627	123200	1174319250	16170	16170	16170	16170	6
489	20230627	123100	1174222230	16180	16170	16180	16170	2
490	20230627	123000	1174189880	16060	16140	16180	16060	64
491	20230627	122900	1173159640	16130	16120	16130	16020	912
492	20230627	122800	1158536800	16050	16070	16070	16050	809
493	20230627	122700	1145539800	16080	16090	16090	16080	1334
494	20230627	122600	1124081420	16100	16120	16120	16100	359
495	20230627	122500	1118298640	16120	16130	16130	16120	52
496	20230627	122400	1117460200	16150	16150	16150	16150	1
497	20230627	122300	1117444050	16150	16150	16150	16150	0
498	20230627	122200	1117444050	16150	16120	16150	16120	7
499	20230627	122100	1117331160	16120	16150	16150	16120	8
500	20230627	122000	1117202140	16160	16160	16160	16160	1
501	20230627	121900	1117185980	16170	16170	16170	16170	0
502	20230627	121800	1117185980	16170	16170	16170	16170	0
503	20230627	121700	1117185980	16170	16170	16170	16170	1
504	20230627	121600	1117169810	16180	16170	16180	16170	4
505	20230627	121500	1117105110	16180	16180	16180	16180	0
506	20230627	121400	1117105110	16180	16100	16180	16090	93
507	20230627	121300	1115607860	16180	16180	16180	16100	52
508	20230627	121200	1114770500	16180	16180	16180	16180	30
509	20230627	121100	1114285100	16180	16100	16180	16100	232
510	20230627	121000	1110547340	16100	16120	16120	16100	373
511	20230627	120900	1104541400	16180	16180	16180	16130	89
512	20230627	120800	1103105530	16180	16160	16180	16130	439
513	20230627	120700	1096019690	16160	16180	16180	16160	7
514	20230627	120600	1095906450	16180	16190	16190	16170	403
515	20230627	120500	1089386640	16270	16270	16270	16270	2
516	20230627	120400	1089354100	16180	16270	16270	16180	71
517	20230627	120300	1088204860	16290	16290	16290	16290	0
518	20230627	120200	1088204860	16290	16290	16290	16290	0
519	20230627	120100	1088204860	16290	16250	16290	16160	348
520	20230627	120000	1082573110	16310	16250	16310	16250	21
521	20230627	115900	1082231800	16330	16250	16330	16250	21
522	20230627	115800	1081890470	16250	16250	16250	16250	5
523	20230627	115700	1081809220	16330	16330	16330	16330	5
524	20230627	115600	1081727570	16330	16330	16330	16330	0
525	20230627	115500	1081727570	16330	16330	16330	16330	1
526	20230627	115400	1081711240	16250	16300	16300	16250	6
527	20230627	115300	1081613680	16330	16330	16330	16330	0
528	20230627	115200	1081613680	16330	16330	16330	16330	3
529	20230627	115100	1081564690	16330	16280	16330	16260	502
530	20230627	115000	1073399150	16340	16340	16340	16340	1
531	20230627	114900	1073382810	16290	16290	16290	16290	1
532	20230627	114800	1073366520	16340	16360	16360	16340	27
533	20230627	114700	1072925220	16350	16330	16350	16330	80
534	20230627	114600	1071618040	16340	16330	16340	16270	37
535	20230627	114500	1071015790	16340	16330	16340	16260	13
536	20230627	114400	1070803690	16260	16270	16270	16260	110
537	20230627	114300	1069015080	16340	16340	16340	16340	0
538	20230627	114200	1069015080	16340	16340	16340	16340	0
539	20230627	114100	1069015080	16340	16280	16350	16270	142
540	20230627	114000	1066703350	16340	16330	16340	16330	37
541	20230627	113900	1066098790	16340	16370	16370	16320	6
542	20230627	113800	1066000780	16300	16290	16300	16290	11
543	20230627	113700	1065821580	16290	16250	16290	16250	40
544	20230627	113600	1065171540	16250	16200	16250	16200	1022
545	20230627	113500	1048595160	16160	16170	16170	16160	29
546	20230627	113400	1048126470	16160	16160	16160	16160	1
547	20230627	113300	1048110310	16200	16200	16200	16190	89
548	20230627	113200	1046669110	16190	16190	16200	16190	103
549	20230627	113100	1045001490	16190	16180	16190	16180	164
550	20230627	113000	1042347200	16170	16110	16170	16100	114
551	20230627	112900	1040509890	16130	16110	16130	16110	379
552	20230627	112800	1034399000	16110	16090	16110	16090	54
553	20230627	112700	1033530040	16090	16080	16090	16070	128
554	20230627	112600	1031471280	16090	16090	16090	16090	9
555	20230627	112500	1031326470	16090	16080	16110	16080	37
556	20230627	112400	1030731330	16110	16090	16110	16060	121
557	20230627	112300	1028786500	16080	16140	16140	16080	305
558	20230627	112200	1023875070	16140	16150	16150	16140	71
559	20230627	112100	1022728820	16150	16170	16170	16150	518
560	20230627	112000	1014358710	16170	16240	16240	16170	764
561	20230627	111900	1001974700	16240	16250	16250	16240	52
562	20230627	111800	1001129750	16250	16250	16250	16250	8
563	20230627	111700	1000999750	16250	16280	16280	16250	238
564	20230627	111600	997130240	16290	16290	16290	16290	6
565	20230627	111500	997032500	16280	16280	16290	16280	319
566	20230627	111400	991838990	16280	16280	16280	16280	40
567	20230627	111300	991187790	16280	16280	16280	16280	74
568	20230627	111200	989983070	16280	16280	16280	16250	279
569	20230627	111100	985446100	16290	16320	16320	16290	508
570	20230627	111000	977161760	16330	16340	16340	16330	681
571	20230627	110900	966038280	16340	16340	16340	16340	92
572	20230627	110800	964535000	16340	16370	16370	16340	132
573	20230627	110700	962377460	16370	16370	16370	16370	2
574	20230627	110600	962344720	16340	16350	16350	16340	337
575	20230627	110500	956837990	16350	16350	16350	16350	65
576	20230627	110400	955775240	16340	16340	16360	16340	183
577	20230627	110300	952784980	16340	16340	16340	16340	10
578	20230627	110200	952621580	16340	16330	16340	16330	271
579	20230627	110100	948196020	16330	16340	16340	16330	55
580	20230627	110000	947297850	16330	16330	16330	16330	4
581	20230627	105900	947232530	16330	16330	16330	16330	149
582	20230627	105800	944799360	16330	16330	16330	16330	121
583	20230627	105700	942823430	16330	16340	16340	16320	349
584	20230627	105600	937123490	16340	16350	16350	16340	200
585	20230627	105500	933853920	16350	16360	16360	16350	22
586	20230627	105400	933494210	16350	16350	16350	16350	0
587	20230627	105300	933494210	16350	16400	16400	16350	60
588	20230627	105200	932511610	16400	16340	16400	16330	653
589	20230627	105100	921842080	16340	16340	16340	16340	156
590	20230627	105000	919293040	16340	16340	16350	16330	316
591	20230627	104900	914129500	16340	16350	16360	16340	381
592	20230627	104800	907899020	16360	16400	16410	16360	881
593	20230627	104700	893456530	16410	16430	16430	16410	124
594	20230627	104600	891420540	16430	16450	16450	16430	324
595	20230627	104500	886096900	16450	16450	16450	16450	28
596	20230627	104400	885636300	16450	16450	16450	16440	61
597	20230627	104300	884633050	16450	16450	16450	16450	682
598	20230627	104200	873414150	16450	16450	16450	16450	324
599	20230627	104100	868084350	16440	16440	16440	16440	37
600	20230627	104000	867476070	16450	16430	16450	16430	472
601	20230627	103900	859717180	16430	16450	16460	16410	484
602	20230627	103800	851757010	16450	16470	16470	16450	425
603	20230627	103700	844763580	16480	16490	16490	16480	67
604	20230627	103600	843659270	16490	16510	16510	16490	449
605	20230627	103500	836251050	16510	16570	16570	16510	861
606	20230627	103400	822022420	16570	16570	16570	16570	40
607	20230627	103300	821359620	16570	16570	16570	16570	6
608	20230627	103200	821260200	16560	16560	16560	16560	41
609	20230627	103100	820581240	16560	16560	16560	16560	148
610	20230627	103000	818130360	16610	16610	16610	16610	10
611	20230627	102900	817964260	16610	16560	16610	16560	151
612	20230627	102800	815458650	16560	16560	16560	16560	40
613	20230627	102700	814796250	16610	16610	16620	16560	513
614	20230627	102600	806287470	16620	16630	16630	16620	79
615	20230627	102500	804974300	16630	16680	16680	16630	239
616	20230627	102400	800994470	16680	16720	16720	16680	271
617	20230627	102300	796468150	16720	16750	16750	16720	224
618	20230627	102200	792720790	16750	16770	16770	16750	169
619	20230627	102100	789889010	16770	16780	16780	16770	409
620	20230627	102000	783026460	16780	16790	16790	16780	167
621	20230627	101900	780223340	16780	16790	16790	16780	308
622	20230627	101800	775054480	16790	16790	16790	16790	99
623	20230627	101700	773392270	16790	16790	16790	16790	81
624	20230627	101600	772032280	16790	16790	16790	16790	0
625	20230627	101500	772032280	16790	16790	16790	16790	57
626	20230627	101400	771075250	16800	16830	16830	16800	588
627	20230627	101300	761191870	16860	16850	16860	16840	425
628	20230627	101200	754027430	16840	16850	16850	16840	756
629	20230627	101100	741289750	16860	16860	16860	16860	51
630	20230627	101000	740429890	16850	16850	16850	16850	0
631	20230627	100900	740429890	16850	16890	16890	16850	971
632	20230627	100800	724053810	16880	16880	16880	16880	76
633	20230627	100700	722770930	16890	16890	16890	16890	11
634	20230627	100600	722585140	16890	16890	16890	16890	7
635	20230627	100500	722466910	16890	16890	16890	16890	43
636	20230627	100400	721740640	16880	16880	16880	16880	38
637	20230627	100300	721099200	16870	16880	16880	16870	23
638	20230627	100200	720711180	16860	16870	16870	16860	10
639	20230627	100100	720542570	16880	16880	16880	16880	169
640	20230627	100000	717689850	16950	16950	16950	16950	27
641	20230627	095900	717232200	16950	16930	16950	16930	23
642	20230627	095800	716842590	16930	16880	16930	16880	130
643	20230627	095700	714648140	16860	16860	16860	16860	200
644	20230627	095600	711276140	16860	16860	16860	16860	386
645	20230627	095500	704768180	16870	16870	16870	16870	310
646	20230627	095400	699538480	16870	16870	16920	16870	141
647	20230627	095300	697159310	16870	16870	16870	16870	10
648	20230627	095200	696990610	16850	16860	16960	16850	259
649	20230627	095100	692609440	16850	16960	16960	16850	15
650	20230627	095000	692355590	16850	16850	16850	16850	122
651	20230627	094900	690299890	16850	16850	16850	16850	363
652	20230627	094800	684183340	16850	16870	16870	16850	201
653	20230627	094700	680794330	16880	16890	16890	16880	301
654	20230627	094600	675712950	16880	16880	16880	16880	0
655	20230627	094500	675712950	16880	16900	16900	16880	50
656	20230627	094400	674868310	16880	16880	16880	16880	0
657	20230627	094300	674868310	16880	16880	16880	16880	178
658	20230627	094200	671863670	16880	16880	16880	16880	26
659	20230627	094100	671424790	16880	16880	16880	16880	55
660	20230627	094000	670496390	17000	17000	17000	17000	221
661	20230627	093900	666739390	17000	16930	17000	16930	330
662	20230627	093800	661132880	16850	16920	16920	16850	134
663	20230627	093700	658874130	16930	16940	16940	16930	208
664	20230627	093600	655352640	16990	17000	17000	16990	2
665	20230627	093500	655318650	16840	16880	16880	16840	521
666	20230627	093400	646540110	16880	16950	16950	16880	11
667	20230627	093300	646353730	16950	16850	16950	16850	30
668	20230627	093200	645847480	16840	16870	16880	16840	756
669	20230627	093100	633107840	16890	16990	16990	16890	3025
670	20230627	093000	581956040	17010	17010	17020	17010	480
671	20230627	092900	573789730	17010	16950	17010	16950	316
672	20230627	092800	568429330	16950	17050	17050	16950	480
673	20230627	092700	560280640	17060	16950	17060	16950	11
674	20230627	092600	560093090	17080	16940	17080	16940	940
675	20230627	092500	544092910	16940	16940	17000	16940	417
676	20230627	092400	537024550	16940	16880	16940	16880	54
677	20230627	092300	536112340	16880	16940	16940	16880	1557
678	20230627	092200	509785930	16940	16950	16960	16940	190
679	20230627	092100	506565490	16950	17000	17000	16950	238
680	20230627	092000	502530210	17000	16960	17000	16930	1632
681	20230627	091900	474862900	16960	17160	17160	16960	2298
682	20230627	091800	435659420	17150	17180	17180	17070	791
683	20230627	091700	422078980	17180	17170	17190	17050	3029
684	20230627	091600	370066640	17180	16920	17180	16920	4256
685	20230627	091500	297502580	16920	16990	17000	16900	715
686	20230627	091400	285361730	16990	16990	17040	16880	3703
687	20230627	091300	222360120	17000	16770	17000	16770	4034
688	20230627	091200	154131190	16770	16640	16780	16610	1392
689	20230627	091100	130886460	16640	16640	16640	16630	115
690	20230627	091000	128973460	16640	16540	16640	16450	2137
691	20230627	090900	93722690	16540	16560	16560	16540	496
692	20230627	090800	85515090	16550	16560	16560	16550	1484
693	20230627	090700	60950010	16560	16560	16560	16560	113
694	20230627	090600	59078730	16560	16640	16640	16550	407
695	20230627	090500	52329890	16640	16600	16640	16600	764
696	20230627	090400	39646690	16600	16740	16740	16600	489
697	20230627	090300	31511790	16740	16750	16750	16740	166
698	20230627	090200	28731930	16770	16750	16770	16740	449
699	20230627	090100	21211890	16740	16770	16780	16740	676
700	20230627	090000	9877160	16740	16790	16790	16740	589