KissMeData/002020/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183400	321098050	19770	19770	19770	19770	1756
3	20230627	183300	321098050	19770	19770	19770	19770	0
4	20230627	183200	321098050	19770	19770	19770	19770	0
5	20230627	183100	321098050	19770	19770	19770	19770	0
6	20230627	183000	321098050	19770	19770	19770	19770	0
7	20230627	182900	321098050	19770	19770	19770	19770	0
8	20230627	182800	321098050	19770	19770	19770	19770	0
9	20230627	182700	321098050	19770	19770	19770	19770	0
10	20230627	182600	321098050	19770	19770	19770	19770	0
11	20230627	182500	321098050	19770	19770	19770	19770	0
12	20230627	182400	321098050	19770	19770	19770	19770	0
13	20230627	182300	321098050	19770	19770	19770	19770	0
14	20230627	182200	321098050	19770	19770	19770	19770	0
15	20230627	182100	321098050	19770	19770	19770	19770	0
16	20230627	182000	321098050	19770	19770	19770	19770	0
17	20230627	181900	321098050	19770	19770	19770	19770	0
18	20230627	181800	321098050	19770	19770	19770	19770	0
19	20230627	181700	321098050	19770	19770	19770	19770	0
20	20230627	181600	321098050	19770	19770	19770	19770	0
21	20230627	181500	321098050	19770	19770	19770	19770	0
22	20230627	181400	321098050	19770	19770	19770	19770	0
23	20230627	181300	321098050	19770	19770	19770	19770	0
24	20230627	181200	321098050	19770	19770	19770	19770	0
25	20230627	181100	321098050	19770	19770	19770	19770	0
26	20230627	181000	321098050	19770	19770	19770	19770	0
27	20230627	180900	321098050	19770	19770	19770	19770	0
28	20230627	180800	321098050	19770	19770	19770	19770	0
29	20230627	180700	321098050	19770	19770	19770	19770	0
30	20230627	180600	321098050	19770	19770	19770	19770	0
31	20230627	180500	321098050	19770	19770	19770	19770	0
32	20230627	180400	321098050	19770	19770	19770	19770	1756
33	20230627	180300	321098050	19770	19770	19770	19770	0
34	20230627	180200	321098050	19770	19770	19770	19770	0
35	20230627	180100	321098050	19770	19770	19770	19770	0
36	20230627	180000	321098050	19770	19770	19770	19770	0
37	20230627	175900	321098050	19770	19770	19770	19770	0
38	20230627	175800	321098050	19770	19770	19770	19770	0
39	20230627	175700	321098050	19770	19770	19770	19770	0
40	20230627	175600	321098050	19770	19770	19770	19770	0
41	20230627	175500	321098050	19770	19770	19770	19770	0
42	20230627	175400	321098050	19770	19770	19770	19770	0
43	20230627	175300	321098050	19770	19770	19770	19770	0
44	20230627	175200	321098050	19770	19770	19770	19770	0
45	20230627	175100	321098050	19770	19770	19770	19770	0
46	20230627	175000	321098050	19770	19770	19770	19770	0
47	20230627	174900	321098050	19770	19770	19770	19770	0
48	20230627	174800	321098050	19770	19770	19770	19770	0
49	20230627	174700	321098050	19770	19770	19770	19770	0
50	20230627	174600	321098050	19770	19770	19770	19770	0
51	20230627	174500	321098050	19770	19770	19770	19770	0
52	20230627	174400	321098050	19770	19770	19770	19770	0
53	20230627	174300	321098050	19770	19770	19770	19770	0
54	20230627	174200	321098050	19770	19770	19770	19770	0
55	20230627	174100	321098050	19770	19770	19770	19770	0
56	20230627	174000	321098050	19770	19770	19770	19770	0
57	20230627	173900	321098050	19770	19770	19770	19770	0
58	20230627	173800	321098050	19770	19770	19770	19770	0
59	20230627	173700	321098050	19770	19770	19770	19770	0
60	20230627	173600	321098050	19770	19770	19770	19770	0
61	20230627	173500	321098050	19770	19770	19770	19770	0
62	20230627	173400	321098050	19770	19770	19770	19770	1756
63	20230627	173300	321098050	19770	19770	19770	19770	0
64	20230627	173200	321098050	19770	19770	19770	19770	0
65	20230627	173100	321098050	19770	19770	19770	19770	0
66	20230627	173000	321098050	19770	19770	19770	19770	0
67	20230627	172900	321098050	19770	19770	19770	19770	0
68	20230627	172800	321098050	19770	19770	19770	19770	0
69	20230627	172700	321098050	19770	19770	19770	19770	0
70	20230627	172600	321098050	19770	19770	19770	19770	0
71	20230627	172500	321098050	19770	19770	19770	19770	0
72	20230627	172400	321098050	19770	19770	19770	19770	0
73	20230627	172300	321098050	19770	19770	19770	19770	0
74	20230627	172200	321098050	19770	19770	19770	19770	0
75	20230627	172100	321098050	19770	19770	19770	19770	0
76	20230627	172000	321098050	19770	19770	19770	19770	0
77	20230627	171900	321098050	19770	19770	19770	19770	0
78	20230627	171800	321098050	19770	19770	19770	19770	0
79	20230627	171700	321098050	19770	19770	19770	19770	0
80	20230627	171600	321098050	19770	19770	19770	19770	0
81	20230627	171500	321098050	19770	19770	19770	19770	0
82	20230627	171400	321098050	19770	19770	19770	19770	0
83	20230627	171300	321098050	19770	19770	19770	19770	0
84	20230627	171200	321098050	19770	19770	19770	19770	0
85	20230627	171100	321098050	19770	19770	19770	19770	0
86	20230627	171000	321098050	19770	19770	19770	19770	0
87	20230627	170900	321098050	19770	19770	19770	19770	0
88	20230627	170800	321098050	19770	19770	19770	19770	0
89	20230627	170700	321098050	19770	19770	19770	19770	0
90	20230627	170600	321098050	19770	19770	19770	19770	0
91	20230627	170500	321098050	19770	19770	19770	19770	0
92	20230627	170400	321098050	19770	19770	19770	19770	1756
93	20230627	170300	321098050	19770	19770	19770	19770	0
94	20230627	170200	321098050	19770	19770	19770	19770	0
95	20230627	170100	321098050	19770	19770	19770	19770	0
96	20230627	170000	321098050	19770	19770	19770	19770	0
97	20230627	165900	321098050	19770	19770	19770	19770	0
98	20230627	165800	321098050	19770	19770	19770	19770	0
99	20230627	165700	321098050	19770	19770	19770	19770	0
100	20230627	165600	321098050	19770	19770	19770	19770	0
101	20230627	165500	321098050	19770	19770	19770	19770	0
102	20230627	165400	321098050	19770	19770	19770	19770	0
103	20230627	165300	321098050	19770	19770	19770	19770	0
104	20230627	165200	321098050	19770	19770	19770	19770	0
105	20230627	165100	321098050	19770	19770	19770	19770	0
106	20230627	165000	321098050	19770	19770	19770	19770	0
107	20230627	164900	321098050	19770	19770	19770	19770	0
108	20230627	164800	321098050	19770	19770	19770	19770	0
109	20230627	164700	321098050	19770	19770	19770	19770	0
110	20230627	164600	321098050	19770	19770	19770	19770	0
111	20230627	164500	321098050	19770	19770	19770	19770	0
112	20230627	164400	321098050	19770	19770	19770	19770	0
113	20230627	164300	321098050	19770	19770	19770	19770	0
114	20230627	164200	321098050	19770	19770	19770	19770	0
115	20230627	164100	321098050	19770	19770	19770	19770	0
116	20230627	164000	321098050	19770	19770	19770	19770	0
117	20230627	163900	321098050	19770	19770	19770	19770	0
118	20230627	163800	321098050	19770	19770	19770	19770	0
119	20230627	163700	321098050	19770	19770	19770	19770	0
120	20230627	163600	321098050	19770	19770	19770	19770	0
121	20230627	163500	321098050	19770	19770	19770	19770	0
122	20230627	163400	321098050	19770	19770	19770	19770	1756
123	20230627	163300	321098050	19770	19770	19770	19770	0
124	20230627	163200	321098050	19770	19770	19770	19770	0
125	20230627	163100	321098050	19770	19770	19770	19770	0
126	20230627	163000	321098050	19770	19770	19770	19770	0
127	20230627	162900	321098050	19770	19770	19770	19770	0
128	20230627	162800	321098050	19770	19770	19770	19770	0
129	20230627	162700	321098050	19770	19770	19770	19770	0
130	20230627	162600	321098050	19770	19770	19770	19770	0
131	20230627	162500	321098050	19770	19770	19770	19770	0
132	20230627	162400	321098050	19770	19770	19770	19770	0
133	20230627	162300	321098050	19770	19770	19770	19770	0
134	20230627	162200	321098050	19770	19770	19770	19770	0
135	20230627	162100	321098050	19770	19770	19770	19770	0
136	20230627	162000	321098050	19770	19770	19770	19770	0
137	20230627	161900	321098050	19770	19770	19770	19770	0
138	20230627	161800	321098050	19770	19770	19770	19770	0
139	20230627	161700	321098050	19770	19770	19770	19770	0
140	20230627	161600	321098050	19770	19770	19770	19770	0
141	20230627	161500	321098050	19770	19770	19770	19770	0
142	20230627	161400	321098050	19770	19770	19770	19770	0
143	20230627	161300	321098050	19770	19770	19770	19770	0
144	20230627	161200	321098050	19770	19770	19770	19770	0
145	20230627	161100	321098050	19770	19770	19770	19770	0
146	20230627	161000	321098050	19770	19770	19770	19770	0
147	20230627	160900	321098050	19770	19770	19770	19770	0
148	20230627	160800	321098050	19770	19770	19770	19770	0
149	20230627	160700	321098050	19770	19770	19770	19770	0
150	20230627	160600	321098050	19770	19770	19770	19770	0
151	20230627	160500	321098050	19770	19770	19770	19770	0
152	20230627	160400	321098050	19770	19770	19770	19770	1756
153	20230627	160300	321098050	19770	19770	19770	19770	0
154	20230627	160200	321098050	19770	19770	19770	19770	0
155	20230627	160100	321098050	19770	19770	19770	19770	0
156	20230627	160000	321098050	19770	19770	19770	19770	0
157	20230627	155900	321098050	19770	19770	19770	19770	0
158	20230627	155800	321098050	19770	19770	19770	19770	0
159	20230627	155700	321098050	19770	19770	19770	19770	0
160	20230627	155600	321098050	19770	19770	19770	19770	0
161	20230627	155500	321098050	19770	19770	19770	19770	0
162	20230627	155400	321098050	19770	19770	19770	19770	0
163	20230627	155300	321098050	19770	19770	19770	19770	0
164	20230627	155200	321098050	19770	19770	19770	19770	0
165	20230627	155100	321098050	19770	19770	19770	19770	0
166	20230627	155000	321098050	19770	19770	19770	19770	0
167	20230627	154900	321098050	19770	19770	19770	19770	0
168	20230627	154800	321098050	19770	19770	19770	19770	0
169	20230627	154700	321098050	19770	19770	19770	19770	0
170	20230627	154600	321098050	19770	19770	19770	19770	0
171	20230627	154500	321098050	19770	19770	19770	19770	0
172	20230627	154400	321098050	19770	19770	19770	19770	0
173	20230627	154300	321098050	19770	19770	19770	19770	0
174	20230627	154200	321098050	19770	19770	19770	19770	0
175	20230627	154100	321098050	19770	19770	19770	19770	0
176	20230627	154000	321098050	19770	19770	19770	19770	0
177	20230627	153900	321098050	19770	19770	19770	19770	0
178	20230627	153800	321098050	19770	19770	19770	19770	0
179	20230627	153700	321098050	19770	19770	19770	19770	0
180	20230627	153600	321098050	19770	19770	19770	19770	0
181	20230627	153500	321098050	19770	19770	19770	19770	0
182	20230627	153400	321098050	19770	19770	19770	19770	1756
183	20230627	153300	321098050	19770	19770	19770	19770	0
184	20230627	153200	321098050	19770	19770	19770	19770	0
185	20230627	153100	321098050	19770	19770	19770	19770	0
186	20230627	153000	321098050	19770	19770	19770	19770	1756
187	20230627	152900	286381930	19850	19850	19850	19850	0
188	20230627	152800	286381930	19850	19850	19850	19850	0
189	20230627	152700	286381930	19850	19850	19850	19850	0
190	20230627	152600	286381930	19850	19850	19850	19850	0
191	20230627	152500	286381930	19850	19850	19850	19850	0
192	20230627	152400	286381930	19850	19850	19850	19850	0
193	20230627	152300	286381930	19850	19850	19850	19850	0
194	20230627	152200	286381930	19850	19850	19850	19850	0
195	20230627	152100	286381930	19850	19850	19850	19850	0
196	20230627	152000	286381930	19850	19850	19850	19850	0
197	20230627	151900	286381930	19850	19820	19850	19800	54
198	20230627	151800	285312380	19820	19820	19820	19820	3
199	20230627	151700	285252920	19830	19840	19840	19830	7
200	20230627	151600	285114070	19840	19840	19840	19830	42
201	20230627	151500	284281160	19840	19830	19840	19830	70
202	20230627	151400	282892980	19830	19830	19830	19830	14
203	20230627	151300	282615360	19830	19800	19830	19800	51
204	20230627	151200	281605440	19850	19830	19850	19800	467
205	20230627	151100	272336160	19850	19850	19850	19850	0
206	20230627	151000	272336160	19850	19850	19850	19850	0
207	20230627	150900	272336160	19850	19850	19850	19850	0
208	20230627	150800	272336160	19850	19850	19850	19850	50
209	20230627	150700	271343660	19850	19840	19850	19840	100
210	20230627	150600	269359500	19850	19850	19850	19850	0
211	20230627	150500	269359500	19850	19850	19850	19850	0
212	20230627	150400	269359500	19850	19850	19850	19850	410
213	20230627	150300	261221000	19850	19850	19850	19850	0
214	20230627	150200	261221000	19850	19850	19850	19850	20
215	20230627	150100	260824000	19850	19850	19850	19850	0
216	20230627	150000	260824000	19850	19850	19850	19850	0
217	20230627	145900	260824000	19850	19850	19850	19850	0
218	20230627	145800	260824000	19850	19850	19850	19850	0
219	20230627	145700	260824000	19850	19850	19850	19850	0
220	20230627	145600	260824000	19850	19850	19850	19850	0
221	20230627	145500	260824000	19850	19850	19850	19850	0
222	20230627	145400	260824000	19850	19850	19850	19850	0
223	20230627	145300	260824000	19850	19850	19850	19850	0
224	20230627	145200	260824000	19850	19850	19850	19850	10
225	20230627	145100	260625500	19860	19860	19860	19860	0
226	20230627	145000	260625500	19860	19860	19860	19860	0
227	20230627	144900	260625500	19860	19860	19860	19860	23
228	20230627	144800	260168720	19860	19860	19860	19850	4
229	20230627	144700	260089300	19850	19850	19850	19850	0
230	20230627	144600	260089300	19850	19850	19850	19850	0
231	20230627	144500	260089300	19850	19850	19850	19850	0
232	20230627	144400	260089300	19850	19850	19850	19850	108
233	20230627	144300	257945500	19850	19850	19850	19850	0
234	20230627	144200	257945500	19850	19850	19850	19850	0
235	20230627	144100	257945500	19850	19850	19850	19850	0
236	20230627	144000	257945500	19850	19850	19850	19850	192
237	20230627	143900	254134300	19850	19850	19850	19850	0
238	20230627	143800	254134300	19850	19850	19850	19850	0
239	20230627	143700	254134300	19850	19850	19850	19850	0
240	20230627	143600	254134300	19850	19850	19850	19850	0
241	20230627	143500	254134300	19850	19850	19850	19850	1
242	20230627	143400	254114450	19790	19790	19790	19790	0
243	20230627	143300	254114450	19790	19790	19790	19790	102
244	20230627	143200	252095870	19770	19770	19770	19770	0
245	20230627	143100	252095870	19770	19770	19770	19770	40
246	20230627	143000	251305070	19770	19780	19780	19770	137
247	20230627	142900	248595990	19780	19780	19780	19780	130
248	20230627	142800	246024590	19780	19780	19780	19780	0
249	20230627	142700	246024590	19780	19780	19780	19780	0
250	20230627	142600	246024590	19780	19780	19780	19780	0
251	20230627	142500	246024590	19780	19780	19780	19780	65
252	20230627	142400	244738890	19790	19790	19790	19790	2
253	20230627	142300	244699310	19790	19790	19790	19790	72
254	20230627	142200	243274430	19790	19790	19790	19790	0
255	20230627	142100	243274430	19790	19840	19840	19790	50
256	20230627	142000	242284320	19840	19840	19840	19840	0
257	20230627	141900	242284320	19840	19840	19840	19840	0
258	20230627	141800	242284320	19840	19840	19840	19840	0
259	20230627	141700	242284320	19840	19840	19840	19840	0
260	20230627	141600	242284320	19840	19840	19840	19840	0
261	20230627	141500	242284320	19840	19840	19840	19840	0
262	20230627	141400	242284320	19840	19840	19840	19840	59
263	20230627	141300	241113760	19800	19800	19800	19800	0
264	20230627	141200	241113760	19800	19800	19800	19800	0
265	20230627	141100	241113760	19800	19800	19800	19800	0
266	20230627	141000	241113760	19800	19800	19800	19800	0
267	20230627	140900	241113760	19800	19800	19800	19800	1
268	20230627	140800	241093960	19800	19800	19800	19800	0
269	20230627	140700	241093960	19800	19800	19800	19800	124
270	20230627	140600	238638760	19770	19790	19790	19770	551
271	20230627	140500	227741320	19790	19790	19790	19790	0
272	20230627	140400	227741320	19790	19790	19790	19790	41
273	20230627	140300	226929930	19790	19790	19790	19790	0
274	20230627	140200	226929930	19790	19790	19790	19790	0
275	20230627	140100	226929930	19790	19790	19790	19790	321
276	20230627	140000	220577340	19790	19790	19790	19790	1
277	20230627	135900	220557550	19800	19800	19800	19800	85
278	20230627	135800	218874550	19800	19800	19800	19800	0
279	20230627	135700	218874550	19800	19800	19800	19800	22
280	20230627	135600	218438950	19810	19810	19810	19810	1
281	20230627	135500	218419140	19810	19810	19810	19810	0
282	20230627	135400	218419140	19810	19810	19810	19810	0
283	20230627	135300	218419140	19810	19810	19810	19810	0
284	20230627	135200	218419140	19810	19810	19810	19810	0
285	20230627	135100	218419140	19810	19810	19810	19810	0
286	20230627	135000	218419140	19810	19810	19810	19810	0
287	20230627	134900	218419140	19810	19810	19810	19810	0
288	20230627	134800	218419140	19810	19810	19810	19810	0
289	20230627	134700	218419140	19810	19810	19810	19810	0
290	20230627	134600	218419140	19810	19820	19820	19810	149
291	20230627	134500	215467440	19820	19820	19820	19820	3
292	20230627	134400	215407980	19820	19820	19820	19820	0
293	20230627	134300	215407980	19820	19820	19820	19820	0
294	20230627	134200	215407980	19820	19820	19820	19820	1
295	20230627	134100	215388160	19820	19820	19820	19820	1
296	20230627	134000	215368340	19810	19810	19810	19810	0
297	20230627	133900	215368340	19810	19810	19810	19810	0
298	20230627	133800	215368340	19810	19810	19810	19810	100
299	20230627	133700	213387340	19820	19820	19820	19820	0
300	20230627	133600	213387340	19820	19820	19820	19820	0
301	20230627	133500	213387340	19820	19820	19820	19820	0
302	20230627	133400	213387340	19820	19820	19820	19820	0
303	20230627	133300	213387340	19820	19820	19820	19820	0
304	20230627	133200	213387340	19820	19820	19820	19820	100
305	20230627	133100	211405340	19820	19820	19820	19820	0
306	20230627	133000	211405340	19820	19820	19820	19820	0
307	20230627	132900	211405340	19820	19820	19820	19820	0
308	20230627	132800	211405340	19820	19820	19820	19820	8
309	20230627	132700	211246780	19810	19810	19810	19810	0
310	20230627	132600	211246780	19810	19820	19820	19810	39
311	20230627	132500	210474180	19810	19810	19810	19810	0
312	20230627	132400	210474180	19810	19810	19810	19810	0
313	20230627	132300	210474180	19810	19810	19810	19810	70
314	20230627	132200	209087480	19810	19810	19810	19810	26
315	20230627	132100	208572420	19810	19810	19810	19810	0
316	20230627	132000	208572420	19810	19810	19810	19810	68
317	20230627	131900	207225340	19810	19810	19810	19810	8
318	20230627	131800	207066860	19810	19820	19820	19810	101
319	20230627	131700	205065560	19820	19820	19820	19820	300
320	20230627	131600	199119560	19820	19820	19820	19820	40
321	20230627	131500	198326760	19820	19820	19820	19820	0
322	20230627	131400	198326760	19820	19830	19830	19820	300
323	20230627	131300	192379690	19830	19830	19830	19830	0
324	20230627	131200	192379690	19830	19830	19830	19830	41
325	20230627	131100	191566660	19830	19830	19830	19830	0
326	20230627	131000	191566660	19830	19830	19830	19830	0
327	20230627	130900	191566660	19830	19830	19830	19830	0
328	20230627	130800	191566660	19830	19830	19830	19830	0
329	20230627	130700	191566660	19830	19830	19830	19830	0
330	20230627	130600	191566660	19830	19830	19830	19830	300
331	20230627	130500	185617660	19830	19850	19850	19830	389
332	20230627	130400	177901060	19850	19850	19850	19850	3
333	20230627	130300	177841510	19850	19850	19850	19850	0
334	20230627	130200	177841510	19850	19850	19850	19850	0
335	20230627	130100	177841510	19850	19850	19850	19850	1
336	20230627	130000	177821660	19850	19850	19850	19850	0
337	20230627	125900	177821660	19850	19850	19850	19850	0
338	20230627	125800	177821660	19850	19850	19850	19850	0
339	20230627	125700	177821660	19850	19850	19850	19850	1
340	20230627	125600	177801810	19840	19840	19840	19840	0
341	20230627	125500	177801810	19840	19840	19840	19840	0
342	20230627	125400	177801810	19840	19840	19840	19840	0
343	20230627	125300	177801810	19840	19840	19840	19840	0
344	20230627	125200	177801810	19840	19840	19840	19840	241
345	20230627	125100	173020370	19840	19840	19840	19840	23
346	20230627	125000	172564050	19850	19850	19850	19850	1
347	20230627	124900	172544200	19840	19840	19840	19840	2
348	20230627	124800	172504520	19840	19840	19840	19840	0
349	20230627	124700	172504520	19840	19840	19840	19840	0
350	20230627	124600	172504520	19840	19840	19840	19840	41
351	20230627	124500	171691080	19840	19840	19840	19840	0
352	20230627	124400	171691080	19840	19840	19840	19840	0
353	20230627	124300	171691080	19840	19840	19840	19840	0
354	20230627	124200	171691080	19840	19840	19840	19840	39
355	20230627	124100	170917320	19840	19840	19840	19840	0
356	20230627	124000	170917320	19840	19840	19840	19840	0
357	20230627	123900	170917320	19840	19840	19840	19840	0
358	20230627	123800	170917320	19840	19840	19840	19840	0
359	20230627	123700	170917320	19840	19840	19840	19840	0
360	20230627	123600	170917320	19840	19850	19850	19840	261
361	20230627	123500	165739070	19840	19840	19840	19840	0
362	20230627	123400	165739070	19840	19840	19840	19840	0
363	20230627	123300	165739070	19840	19840	19840	19840	0
364	20230627	123200	165739070	19840	19840	19840	19840	0
365	20230627	123100	165739070	19840	19840	19840	19840	0
366	20230627	123000	165739070	19840	19840	19840	19840	0
367	20230627	122900	165739070	19840	19840	19840	19840	0
368	20230627	122800	165739070	19840	19840	19840	19840	20
369	20230627	122700	165342270	19840	19840	19840	19840	0
370	20230627	122600	165342270	19840	19840	19840	19840	0
371	20230627	122500	165342270	19840	19840	19840	19840	0
372	20230627	122400	165342270	19840	19840	19840	19840	0
373	20230627	122300	165342270	19840	19840	19840	19840	250
374	20230627	122200	160382270	19850	19850	19850	19850	44
375	20230627	122100	159508870	19850	19850	19850	19850	0
376	20230627	122000	159508870	19850	19850	19850	19850	10
377	20230627	121900	159310370	19860	19860	19860	19860	0
378	20230627	121800	159310370	19860	19860	19860	19860	0
379	20230627	121700	159310370	19860	19860	19860	19860	0
380	20230627	121600	159310370	19860	19860	19860	19860	0
381	20230627	121500	159310370	19860	19860	19860	19860	0
382	20230627	121400	159310370	19860	19860	19860	19860	0
383	20230627	121300	159310370	19860	19860	19860	19860	0
384	20230627	121200	159310370	19860	19860	19860	19860	0
385	20230627	121100	159310370	19860	19860	19860	19860	0
386	20230627	121000	159310370	19860	19860	19860	19860	103
387	20230627	120900	157264790	19850	19850	19850	19850	38
388	20230627	120800	156510490	19870	19870	19870	19870	0
389	20230627	120700	156510490	19870	19870	19870	19870	0
390	20230627	120600	156510490	19870	19870	19870	19870	0
391	20230627	120500	156510490	19870	19870	19870	19870	0
392	20230627	120400	156510490	19870	19870	19870	19870	0
393	20230627	120300	156510490	19870	19870	19870	19870	0
394	20230627	120200	156510490	19870	19870	19870	19870	0
395	20230627	120100	156510490	19870	19870	19870	19870	0
396	20230627	120000	156510490	19870	19870	19870	19870	0
397	20230627	115900	156510490	19870	19870	19870	19870	0
398	20230627	115800	156510490	19870	19870	19870	19870	0
399	20230627	115700	156510490	19870	19870	19870	19870	0
400	20230627	115600	156510490	19870	19870	19870	19870	40
401	20230627	115500	155715690	19870	19870	19870	19870	0
402	20230627	115400	155715690	19870	19870	19870	19870	0
403	20230627	115300	155715690	19870	19860	19870	19860	150
404	20230627	115200	152736060	19850	19850	19850	19850	0
405	20230627	115100	152736060	19850	19850	19850	19850	47
406	20230627	115000	151803110	19850	19850	19850	19850	0
407	20230627	114900	151803110	19850	19850	19850	19850	25
408	20230627	114800	151306860	19850	19850	19850	19850	0
409	20230627	114700	151306860	19850	19850	19850	19850	0
410	20230627	114600	151306860	19850	19850	19850	19850	0
411	20230627	114500	151306860	19850	19850	19850	19850	1
412	20230627	114400	151287010	19850	19850	19850	19850	0
413	20230627	114300	151287010	19850	19850	19850	19850	0
414	20230627	114200	151287010	19850	19850	19850	19850	0
415	20230627	114100	151287010	19850	19850	19850	19850	0
416	20230627	114000	151287010	19850	19850	19850	19850	3
417	20230627	113900	151227460	19850	19850	19850	19850	0
418	20230627	113800	151227460	19850	19850	19850	19850	0
419	20230627	113700	151227460	19850	19850	19850	19850	12
420	20230627	113600	150989260	19850	19850	19850	19850	0
421	20230627	113500	150989260	19850	19850	19850	19850	56
422	20230627	113400	149877660	19840	19850	19860	19840	170
423	20230627	113300	146503070	19850	19850	19850	19850	0
424	20230627	113200	146503070	19850	19850	19850	19850	0
425	20230627	113100	146503070	19850	19850	19850	19850	0
426	20230627	113000	146503070	19850	19850	19850	19850	0
427	20230627	112900	146503070	19850	19850	19850	19850	72
428	20230627	112800	145073870	19850	19850	19850	19850	0
429	20230627	112700	145073870	19850	19850	19850	19850	5
430	20230627	112600	144974620	19850	19840	19850	19840	45
431	20230627	112500	144081810	19840	19840	19840	19840	20
432	20230627	112400	143685010	19840	19840	19840	19840	0
433	20230627	112300	143685010	19840	19840	19840	19840	0
434	20230627	112200	143685010	19840	19840	19840	19840	39
435	20230627	112100	142911250	19840	19850	19850	19840	39
436	20230627	112000	142137480	19840	19840	19840	19840	0
437	20230627	111900	142137480	19840	19840	19840	19840	39
438	20230627	111800	141363720	19840	19840	19840	19840	0
439	20230627	111700	141363720	19840	19840	19840	19840	0
440	20230627	111600	141363720	19840	19840	19840	19840	2
441	20230627	111500	141324040	19860	19860	19860	19860	0
442	20230627	111400	141324040	19860	19860	19860	19860	0
443	20230627	111300	141324040	19860	19860	19860	19860	0
444	20230627	111200	141324040	19860	19860	19860	19860	29
445	20230627	111100	140748100	19860	19860	19860	19860	24
446	20230627	111000	140271460	19840	19840	19840	19840	0
447	20230627	110900	140271460	19840	19840	19840	19840	103
448	20230627	110800	138227940	19830	19840	19840	19830	63
449	20230627	110700	136978590	19850	19850	19850	19850	0
450	20230627	110600	136978590	19850	19850	19850	19850	10
451	20230627	110500	136780090	19850	19850	19850	19850	0
452	20230627	110400	136780090	19850	19850	19850	19850	0
453	20230627	110300	136780090	19850	19850	19850	19850	2
454	20230627	110200	136740390	19860	19860	19860	19860	0
455	20230627	110100	136740390	19860	19860	19860	19860	28
456	20230627	110000	136184310	19860	19860	19860	19860	100
457	20230627	105900	134198310	19870	19870	19870	19870	41
458	20230627	105800	133383640	19870	19870	19870	19870	0
459	20230627	105700	133383640	19870	19870	19870	19870	70
460	20230627	105600	131992740	19870	19870	19870	19870	0
461	20230627	105500	131992740	19870	19870	19870	19870	0
462	20230627	105400	131992740	19870	19870	19870	19870	0
463	20230627	105300	131992740	19870	19870	19870	19870	0
464	20230627	105200	131992740	19870	19870	19870	19870	3
465	20230627	105100	131933130	19870	19850	19870	19850	15
466	20230627	105000	131635260	19850	19850	19850	19850	43
467	20230627	104900	130781710	19850	19850	19850	19850	0
468	20230627	104800	130781710	19850	19850	19850	19850	20
469	20230627	104700	130384710	19850	19850	19850	19850	13
470	20230627	104600	130126660	19850	19850	19850	19850	0
471	20230627	104500	130126660	19850	19850	19850	19850	41
472	20230627	104400	129312810	19860	19860	19860	19860	0
473	20230627	104300	129312810	19860	19860	19860	19860	0
474	20230627	104200	129312810	19860	19860	19860	19860	5
475	20230627	104100	129213510	19860	19860	19860	19860	5
476	20230627	104000	129114210	19900	19900	19900	19900	0
477	20230627	103900	129114210	19900	19900	19900	19900	1
478	20230627	103800	129094310	19830	19830	19830	19830	102
479	20230627	103700	127071650	19830	19830	19830	19830	9
480	20230627	103600	126893180	19830	19830	19830	19830	0
481	20230627	103500	126893180	19830	19830	19830	19830	1
482	20230627	103400	126873350	19850	19860	19860	19830	165
483	20230627	103300	123599510	19860	19860	19860	19860	1
484	20230627	103200	123579650	19920	19920	19920	19920	0
485	20230627	103100	123579650	19920	19920	19920	19920	0
486	20230627	103000	123579650	19920	19920	19920	19920	0
487	20230627	102900	123579650	19920	19920	19920	19920	0
488	20230627	102800	123579650	19920	19920	19920	19920	2
489	20230627	102700	123539810	19930	19930	19930	19930	0
490	20230627	102600	123539810	19930	19930	19930	19930	1
491	20230627	102500	123519880	19940	19940	19940	19940	1
492	20230627	102400	123499940	19940	19940	19940	19940	40
493	20230627	102300	122702340	19940	19940	19940	19940	17
494	20230627	102200	122363360	19940	19940	19950	19940	236
495	20230627	102100	117657170	19940	19940	19940	19940	0
496	20230627	102000	117657170	19940	19880	19940	19880	602
497	20230627	101900	105680220	19890	19900	19900	19890	450
498	20230627	101800	96729680	19950	19950	19950	19950	13
499	20230627	101700	96470330	19950	19940	19950	19940	31
500	20230627	101600	95851960	19950	19950	19950	19950	0
501	20230627	101500	95851960	19950	19950	19950	19950	0
502	20230627	101400	95851960	19950	19930	19960	19930	204
503	20230627	101300	91783030	19930	19930	19930	19930	0
504	20230627	101200	91783030	19930	19920	19930	19920	5
505	20230627	101100	91683400	19920	19920	19920	19920	0
506	20230627	101000	91683400	19920	19920	19920	19920	0
507	20230627	100900	91683400	19920	19910	19920	19910	19
508	20230627	100800	91305020	19900	19880	19900	19880	90
509	20230627	100700	89515550	19860	19860	19860	19860	0
510	20230627	100600	89515550	19860	19860	19860	19860	0
511	20230627	100500	89515550	19860	19860	19860	19860	239
512	20230627	100400	84769010	19860	19840	19860	19840	61
513	20230627	100300	83558680	19810	19810	19810	19810	18
514	20230627	100200	83202100	19810	19820	19820	19810	13
515	20230627	100100	82944560	19830	19830	19830	19830	70
516	20230627	100000	81556460	19850	19850	19850	19850	0
517	20230627	095900	81556460	19850	19850	19850	19850	3
518	20230627	095800	81496910	19850	19850	19850	19850	0
519	20230627	095700	81496910	19850	19820	19850	19820	315
520	20230627	095600	75247310	19800	19810	19810	19800	1277
521	20230627	095500	49961690	19810	19810	19810	19810	0
522	20230627	095400	49961690	19810	19810	19810	19810	0
523	20230627	095300	49961690	19810	19820	19820	19810	123
524	20230627	095200	47524890	19840	19840	19840	19840	1
525	20230627	095100	47505050	19830	19830	19830	19830	1
526	20230627	095000	47485220	19830	19830	19830	19830	89
527	20230627	094900	45720350	19830	19830	19830	19830	0
528	20230627	094800	45720350	19830	19830	19830	19830	2
529	20230627	094700	45680690	19830	19850	19850	19830	297
530	20230627	094600	39790490	19870	19870	19870	19870	0
531	20230627	094500	39790490	19870	19870	19870	19870	0
532	20230627	094400	39790490	19870	19870	19870	19870	0
533	20230627	094300	39790490	19870	19870	19870	19870	0
534	20230627	094200	39790490	19870	19860	19870	19860	63
535	20230627	094100	38538690	19860	19850	19860	19850	44
536	20230627	094000	37665280	19850	19850	19850	19850	0
537	20230627	093900	37665280	19850	19850	19850	19850	0
538	20230627	093800	37665280	19850	19850	19850	19850	0
539	20230627	093700	37665280	19850	19850	19850	19850	0
540	20230627	093600	37665280	19850	19800	19850	19800	12
541	20230627	093500	37427410	19800	19810	19810	19800	36
542	20230627	093400	36714300	19810	19800	19810	19800	278
543	20230627	093300	31209790	19800	19800	19800	19800	1
544	20230627	093200	31189990	19790	19790	19790	19780	24
545	20230627	093100	30715040	19760	19760	19760	19760	85
546	20230627	093000	29035440	19790	19790	19790	19790	0
547	20230627	092900	29035440	19790	19780	19790	19780	18
548	20230627	092800	28679390	19780	19780	19780	19780	2
549	20230627	092700	28639830	19760	19760	19760	19760	56
550	20230627	092600	27533270	19750	19760	19760	19750	234
551	20230627	092500	22909510	19780	19820	19820	19780	3
552	20230627	092400	22850090	19800	19800	19800	19800	10
553	20230627	092300	22652090	19840	19840	19840	19840	2
554	20230627	092200	22612410	19810	19830	19830	19810	352
555	20230627	092100	15637280	19830	19810	19830	19810	86
556	20230627	092000	13932370	19830	19830	19830	19830	0
557	20230627	091900	13932370	19830	19830	19830	19830	0
558	20230627	091800	13932370	19830	19840	19840	19760	123
559	20230627	091700	11499800	19880	19880	19880	19880	1
560	20230627	091600	11479920	19780	19920	19940	19780	54
561	20230627	091500	10404390	19920	19920	19920	19920	5
562	20230627	091400	10304790	19930	19930	19930	19930	0
563	20230627	091300	10304790	19930	19930	19930	19930	0
564	20230627	091200	10304790	19930	19790	19930	19790	77
565	20230627	091100	8775400	19790	19790	19790	19790	3
566	20230627	091000	8716030	19740	19740	19740	19740	0
567	20230627	090900	8716030	19740	19750	19750	19740	23
568	20230627	090800	8262000	19810	19810	19810	19810	11
569	20230627	090700	8044090	19740	19740	19740	19740	0
570	20230627	090600	8044090	19740	19740	19740	19740	0
571	20230627	090500	8044090	19740	19740	19740	19740	29
572	20230627	090400	7471630	19750	19750	19750	19750	36
573	20230627	090300	6760630	19740	19740	19740	19740	0
574	20230627	090200	6760630	19740	19740	19740	19740	8
575	20230627	090100	6602710	19730	19780	19780	19730	230
576	20230627	090000	2059820	19790	19940	19940	19790	104