KissMeData/036530/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	190900	161158970	16690	16690	16690	16690	148
3	20230627	190800	161158970	16690	16690	16690	16690	0
4	20230627	190700	161158970	16690	16690	16690	16690	0
5	20230627	190600	161158970	16690	16690	16690	16690	0
6	20230627	190500	161158970	16690	16690	16690	16690	0
7	20230627	190400	161158970	16690	16690	16690	16690	0
8	20230627	190300	161158970	16690	16690	16690	16690	0
9	20230627	190200	161158970	16690	16690	16690	16690	0
10	20230627	190100	161158970	16690	16690	16690	16690	0
11	20230627	190000	161158970	16690	16690	16690	16690	0
12	20230627	185900	161158970	16690	16690	16690	16690	0
13	20230627	185800	161158970	16690	16690	16690	16690	0
14	20230627	185700	161158970	16690	16690	16690	16690	0
15	20230627	185600	161158970	16690	16690	16690	16690	0
16	20230627	185500	161158970	16690	16690	16690	16690	0
17	20230627	185400	161158970	16690	16690	16690	16690	0
18	20230627	185300	161158970	16690	16690	16690	16690	0
19	20230627	185200	161158970	16690	16690	16690	16690	0
20	20230627	185100	161158970	16690	16690	16690	16690	0
21	20230627	185000	161158970	16690	16690	16690	16690	0
22	20230627	184900	161158970	16690	16690	16690	16690	0
23	20230627	184800	161158970	16690	16690	16690	16690	0
24	20230627	184700	161158970	16690	16690	16690	16690	0
25	20230627	184600	161158970	16690	16690	16690	16690	0
26	20230627	184500	161158970	16690	16690	16690	16690	0
27	20230627	184400	161158970	16690	16690	16690	16690	0
28	20230627	184300	161158970	16690	16690	16690	16690	0
29	20230627	184200	161158970	16690	16690	16690	16690	0
30	20230627	184100	161158970	16690	16690	16690	16690	0
31	20230627	184000	161158970	16690	16690	16690	16690	0
32	20230627	183900	161158970	16690	16690	16690	16690	148
33	20230627	183800	161158970	16690	16690	16690	16690	0
34	20230627	183700	161158970	16690	16690	16690	16690	0
35	20230627	183600	161158970	16690	16690	16690	16690	0
36	20230627	183500	161158970	16690	16690	16690	16690	0
37	20230627	183400	161158970	16690	16690	16690	16690	0
38	20230627	183300	161158970	16690	16690	16690	16690	0
39	20230627	183200	161158970	16690	16690	16690	16690	0
40	20230627	183100	161158970	16690	16690	16690	16690	0
41	20230627	183000	161158970	16690	16690	16690	16690	0
42	20230627	182900	161158970	16690	16690	16690	16690	0
43	20230627	182800	161158970	16690	16690	16690	16690	0
44	20230627	182700	161158970	16690	16690	16690	16690	0
45	20230627	182600	161158970	16690	16690	16690	16690	0
46	20230627	182500	161158970	16690	16690	16690	16690	0
47	20230627	182400	161158970	16690	16690	16690	16690	0
48	20230627	182300	161158970	16690	16690	16690	16690	0
49	20230627	182200	161158970	16690	16690	16690	16690	0
50	20230627	182100	161158970	16690	16690	16690	16690	0
51	20230627	182000	161158970	16690	16690	16690	16690	0
52	20230627	181900	161158970	16690	16690	16690	16690	0
53	20230627	181800	161158970	16690	16690	16690	16690	0
54	20230627	181700	161158970	16690	16690	16690	16690	0
55	20230627	181600	161158970	16690	16690	16690	16690	0
56	20230627	181500	161158970	16690	16690	16690	16690	0
57	20230627	181400	161158970	16690	16690	16690	16690	0
58	20230627	181300	161158970	16690	16690	16690	16690	0
59	20230627	181200	161158970	16690	16690	16690	16690	0
60	20230627	181100	161158970	16690	16690	16690	16690	0
61	20230627	181000	161158970	16690	16690	16690	16690	0
62	20230627	180900	161158970	16690	16690	16690	16690	148
63	20230627	180800	161158970	16690	16690	16690	16690	0
64	20230627	180700	161158970	16690	16690	16690	16690	0
65	20230627	180600	161158970	16690	16690	16690	16690	0
66	20230627	180500	161158970	16690	16690	16690	16690	0
67	20230627	180400	161158970	16690	16690	16690	16690	0
68	20230627	180300	161158970	16690	16690	16690	16690	0
69	20230627	180200	161158970	16690	16690	16690	16690	0
70	20230627	180100	161158970	16690	16690	16690	16690	0
71	20230627	180000	161158970	16690	16690	16690	16690	0
72	20230627	175900	161158970	16690	16690	16690	16690	0
73	20230627	175800	161158970	16690	16690	16690	16690	0
74	20230627	175700	161158970	16690	16690	16690	16690	0
75	20230627	175600	161158970	16690	16690	16690	16690	0
76	20230627	175500	161158970	16690	16690	16690	16690	0
77	20230627	175400	161158970	16690	16690	16690	16690	0
78	20230627	175300	161158970	16690	16690	16690	16690	0
79	20230627	175200	161158970	16690	16690	16690	16690	0
80	20230627	175100	161158970	16690	16690	16690	16690	0
81	20230627	175000	161158970	16690	16690	16690	16690	0
82	20230627	174900	161158970	16690	16690	16690	16690	0
83	20230627	174800	161158970	16690	16690	16690	16690	0
84	20230627	174700	161158970	16690	16690	16690	16690	0
85	20230627	174600	161158970	16690	16690	16690	16690	0
86	20230627	174500	161158970	16690	16690	16690	16690	0
87	20230627	174400	161158970	16690	16690	16690	16690	0
88	20230627	174300	161158970	16690	16690	16690	16690	0
89	20230627	174200	161158970	16690	16690	16690	16690	0
90	20230627	174100	161158970	16690	16690	16690	16690	0
91	20230627	174000	161158970	16690	16690	16690	16690	0
92	20230627	173900	161158970	16690	16690	16690	16690	148
93	20230627	173800	161158970	16690	16690	16690	16690	0
94	20230627	173700	161158970	16690	16690	16690	16690	0
95	20230627	173600	161158970	16690	16690	16690	16690	0
96	20230627	173500	161158970	16690	16690	16690	16690	0
97	20230627	173400	161158970	16690	16690	16690	16690	0
98	20230627	173300	161158970	16690	16690	16690	16690	0
99	20230627	173200	161158970	16690	16690	16690	16690	0
100	20230627	173100	161158970	16690	16690	16690	16690	0
101	20230627	173000	161158970	16690	16690	16690	16690	0
102	20230627	172900	161158970	16690	16690	16690	16690	0
103	20230627	172800	161158970	16690	16690	16690	16690	0
104	20230627	172700	161158970	16690	16690	16690	16690	0
105	20230627	172600	161158970	16690	16690	16690	16690	0
106	20230627	172500	161158970	16690	16690	16690	16690	0
107	20230627	172400	161158970	16690	16690	16690	16690	0
108	20230627	172300	161158970	16690	16690	16690	16690	0
109	20230627	172200	161158970	16690	16690	16690	16690	0
110	20230627	172100	161158970	16690	16690	16690	16690	0
111	20230627	172000	161158970	16690	16690	16690	16690	0
112	20230627	171900	161158970	16690	16690	16690	16690	0
113	20230627	171800	161158970	16690	16690	16690	16690	0
114	20230627	171700	161158970	16690	16690	16690	16690	0
115	20230627	171600	161158970	16690	16690	16690	16690	0
116	20230627	171500	161158970	16690	16690	16690	16690	0
117	20230627	171400	161158970	16690	16690	16690	16690	0
118	20230627	171300	161158970	16690	16690	16690	16690	0
119	20230627	171200	161158970	16690	16690	16690	16690	0
120	20230627	171100	161158970	16690	16690	16690	16690	0
121	20230627	171000	161158970	16690	16690	16690	16690	0
122	20230627	170900	161158970	16690	16690	16690	16690	148
123	20230627	170800	161158970	16690	16690	16690	16690	0
124	20230627	170700	161158970	16690	16690	16690	16690	0
125	20230627	170600	161158970	16690	16690	16690	16690	0
126	20230627	170500	161158970	16690	16690	16690	16690	0
127	20230627	170400	161158970	16690	16690	16690	16690	0
128	20230627	170300	161158970	16690	16690	16690	16690	0
129	20230627	170200	161158970	16690	16690	16690	16690	0
130	20230627	170100	161158970	16690	16690	16690	16690	0
131	20230627	170000	161158970	16690	16690	16690	16690	0
132	20230627	165900	161158970	16690	16690	16690	16690	0
133	20230627	165800	161158970	16690	16690	16690	16690	0
134	20230627	165700	161158970	16690	16690	16690	16690	0
135	20230627	165600	161158970	16690	16690	16690	16690	0
136	20230627	165500	161158970	16690	16690	16690	16690	0
137	20230627	165400	161158970	16690	16690	16690	16690	0
138	20230627	165300	161158970	16690	16690	16690	16690	0
139	20230627	165200	161158970	16690	16690	16690	16690	0
140	20230627	165100	161158970	16690	16690	16690	16690	0
141	20230627	165000	161158970	16690	16690	16690	16690	0
142	20230627	164900	161158970	16690	16690	16690	16690	0
143	20230627	164800	161158970	16690	16690	16690	16690	0
144	20230627	164700	161158970	16690	16690	16690	16690	0
145	20230627	164600	161158970	16690	16690	16690	16690	0
146	20230627	164500	161158970	16690	16690	16690	16690	0
147	20230627	164400	161158970	16690	16690	16690	16690	0
148	20230627	164300	161158970	16690	16690	16690	16690	0
149	20230627	164200	161158970	16690	16690	16690	16690	0
150	20230627	164100	161158970	16690	16690	16690	16690	0
151	20230627	164000	161158970	16690	16690	16690	16690	0
152	20230627	163900	161158970	16690	16690	16690	16690	148
153	20230627	163800	161158970	16690	16690	16690	16690	0
154	20230627	163700	161158970	16690	16690	16690	16690	0
155	20230627	163600	161158970	16690	16690	16690	16690	0
156	20230627	163500	161158970	16690	16690	16690	16690	0
157	20230627	163400	161158970	16690	16690	16690	16690	0
158	20230627	163300	161158970	16690	16690	16690	16690	0
159	20230627	163200	161158970	16690	16690	16690	16690	0
160	20230627	163100	161158970	16690	16690	16690	16690	0
161	20230627	163000	161158970	16690	16690	16690	16690	0
162	20230627	162900	161158970	16690	16690	16690	16690	0
163	20230627	162800	161158970	16690	16690	16690	16690	0
164	20230627	162700	161158970	16690	16690	16690	16690	0
165	20230627	162600	161158970	16690	16690	16690	16690	0
166	20230627	162500	161158970	16690	16690	16690	16690	0
167	20230627	162400	161158970	16690	16690	16690	16690	0
168	20230627	162300	161158970	16690	16690	16690	16690	0
169	20230627	162200	161158970	16690	16690	16690	16690	0
170	20230627	162100	161158970	16690	16690	16690	16690	0
171	20230627	162000	161158970	16690	16690	16690	16690	0
172	20230627	161900	161158970	16690	16690	16690	16690	0
173	20230627	161800	161158970	16690	16690	16690	16690	0
174	20230627	161700	161158970	16690	16690	16690	16690	0
175	20230627	161600	161158970	16690	16690	16690	16690	0
176	20230627	161500	161158970	16690	16690	16690	16690	0
177	20230627	161400	161158970	16690	16690	16690	16690	0
178	20230627	161300	161158970	16690	16690	16690	16690	0
179	20230627	161200	161158970	16690	16690	16690	16690	0
180	20230627	161100	161158970	16690	16690	16690	16690	0
181	20230627	161000	161158970	16690	16690	16690	16690	0
182	20230627	160900	161158970	16690	16690	16690	16690	148
183	20230627	160800	161158970	16690	16690	16690	16690	0
184	20230627	160700	161158970	16690	16690	16690	16690	0
185	20230627	160600	161158970	16690	16690	16690	16690	0
186	20230627	160500	161158970	16690	16690	16690	16690	0
187	20230627	160400	161158970	16690	16690	16690	16690	0
188	20230627	160300	161158970	16690	16690	16690	16690	0
189	20230627	160200	161158970	16690	16690	16690	16690	0
190	20230627	160100	161158970	16690	16690	16690	16690	0
191	20230627	160000	161158970	16690	16690	16690	16690	0
192	20230627	155900	161158970	16690	16690	16690	16690	0
193	20230627	155800	161158970	16690	16690	16690	16690	0
194	20230627	155700	161158970	16690	16690	16690	16690	0
195	20230627	155600	161158970	16690	16690	16690	16690	0
196	20230627	155500	161158970	16690	16690	16690	16690	0
197	20230627	155400	161158970	16690	16690	16690	16690	0
198	20230627	155300	161158970	16690	16690	16690	16690	0
199	20230627	155200	161158970	16690	16690	16690	16690	0
200	20230627	155100	161158970	16690	16690	16690	16690	0
201	20230627	155000	161158970	16690	16690	16690	16690	0
202	20230627	154900	161158970	16690	16690	16690	16690	0
203	20230627	154800	161158970	16690	16690	16690	16690	0
204	20230627	154700	161158970	16690	16690	16690	16690	0
205	20230627	154600	161158970	16690	16690	16690	16690	0
206	20230627	154500	161158970	16690	16690	16690	16690	0
207	20230627	154400	161158970	16690	16690	16690	16690	0
208	20230627	154300	161158970	16690	16690	16690	16690	0
209	20230627	154200	161158970	16690	16690	16690	16690	0
210	20230627	154100	161158970	16690	16690	16690	16690	0
211	20230627	154000	161158970	16690	16690	16690	16690	0
212	20230627	153900	161158970	16690	16690	16690	16690	148
213	20230627	153800	161158970	16690	16690	16690	16690	0
214	20230627	153700	161158970	16690	16690	16690	16690	0
215	20230627	153600	161158970	16690	16690	16690	16690	0
216	20230627	153500	161158970	16690	16690	16690	16690	0
217	20230627	153400	161158970	16690	16690	16690	16690	0
218	20230627	153300	161158970	16690	16690	16690	16690	0
219	20230627	153200	161158970	16690	16690	16690	16690	0
220	20230627	153100	161158970	16690	16690	16690	16690	0
221	20230627	153000	161158970	16690	16690	16690	16690	148
222	20230627	152900	158688850	16710	16710	16710	16710	0
223	20230627	152800	158688850	16710	16710	16710	16710	0
224	20230627	152700	158688850	16710	16710	16710	16710	0
225	20230627	152600	158688850	16710	16710	16710	16710	0
226	20230627	152500	158688850	16710	16710	16710	16710	0
227	20230627	152400	158688850	16710	16710	16710	16710	0
228	20230627	152300	158688850	16710	16710	16710	16710	0
229	20230627	152200	158688850	16710	16710	16710	16710	0
230	20230627	152100	158688850	16710	16710	16710	16710	0
231	20230627	152000	158688850	16710	16710	16710	16710	0
232	20230627	151900	158688850	16710	16710	16710	16710	0
233	20230627	151800	158688850	16710	16710	16710	16710	0
234	20230627	151700	158688850	16710	16670	16710	16570	740
235	20230627	151600	146381680	16710	16710	16710	16710	0
236	20230627	151500	146381680	16710	16710	16710	16710	0
237	20230627	151400	146381680	16710	16710	16710	16710	0
238	20230627	151300	146381680	16710	16710	16710	16710	0
239	20230627	151200	146381680	16710	16710	16710	16710	0
240	20230627	151100	146381680	16710	16710	16710	16710	0
241	20230627	151000	146381680	16710	16710	16710	16710	0
242	20230627	150900	146381680	16710	16710	16710	16710	0
243	20230627	150800	146381680	16710	16710	16710	16710	0
244	20230627	150700	146381680	16710	16710	16710	16710	1
245	20230627	150600	146364970	16710	16660	16710	16660	20
246	20230627	150500	146031720	16660	16660	16660	16660	0
247	20230627	150400	146031720	16660	16680	16680	16660	1327
248	20230627	150300	123923160	16710	16680	16710	16680	30
249	20230627	150200	123422250	16660	16670	16670	16660	143
250	20230627	150100	121039000	16690	16690	16690	16690	0
251	20230627	150000	121039000	16690	16690	16690	16690	0
252	20230627	145900	121039000	16690	16690	16690	16690	37
253	20230627	145800	120421470	16660	16660	16660	16660	0
254	20230627	145700	120421470	16660	16660	16660	16660	0
255	20230627	145600	120421470	16660	16660	16660	16660	0
256	20230627	145500	120421470	16660	16660	16660	16660	0
257	20230627	145400	120421470	16660	16660	16660	16660	0
258	20230627	145300	120421470	16660	16700	16700	16660	3709
259	20230627	145200	58615990	16720	16720	16720	16720	1
260	20230627	145100	58599270	16730	16730	16730	16730	0
261	20230627	145000	58599270	16730	16730	16730	16730	0
262	20230627	144900	58599270	16730	16730	16730	16730	0
263	20230627	144800	58599270	16730	16730	16730	16730	0
264	20230627	144700	58599270	16730	16730	16730	16730	0
265	20230627	144600	58599270	16730	16730	16730	16730	0
266	20230627	144500	58599270	16730	16730	16730	16730	0
267	20230627	144400	58599270	16730	16730	16730	16730	1
268	20230627	144300	58582540	16730	16730	16730	16730	0
269	20230627	144200	58582540	16730	16730	16730	16730	0
270	20230627	144100	58582540	16730	16730	16730	16730	0
271	20230627	144000	58582540	16730	16730	16730	16730	2
272	20230627	143900	58549080	16730	16730	16730	16730	0
273	20230627	143800	58549080	16730	16730	16730	16730	0
274	20230627	143700	58549080	16730	16730	16730	16730	12
275	20230627	143600	58348320	16730	16730	16730	16730	0
276	20230627	143500	58348320	16730	16730	16730	16730	0
277	20230627	143400	58348320	16730	16730	16730	16730	0
278	20230627	143300	58348320	16730	16730	16730	16730	0
279	20230627	143200	58348320	16730	16730	16730	16730	0
280	20230627	143100	58348320	16730	16730	16730	16730	0
281	20230627	143000	58348320	16730	16730	16730	16730	4
282	20230627	142900	58281400	16730	16730	16730	16730	0
283	20230627	142800	58281400	16730	16730	16730	16730	0
284	20230627	142700	58281400	16730	16730	16730	16730	6
285	20230627	142600	58181020	16720	16720	16720	16720	0
286	20230627	142500	58181020	16720	16720	16720	16720	0
287	20230627	142400	58181020	16720	16720	16720	16720	0
288	20230627	142300	58181020	16720	16720	16720	16720	0
289	20230627	142200	58181020	16720	16720	16720	16720	0
290	20230627	142100	58181020	16720	16720	16720	16720	32
291	20230627	142000	57645980	16720	16720	16720	16720	0
292	20230627	141900	57645980	16720	16720	16720	16720	0
293	20230627	141800	57645980	16720	16720	16720	16720	0
294	20230627	141700	57645980	16720	16720	16720	16720	0
295	20230627	141600	57645980	16720	16720	16720	16720	0
296	20230627	141500	57645980	16720	16720	16720	16720	23
297	20230627	141400	57261420	16700	16700	16700	16700	0
298	20230627	141300	57261420	16700	16700	16700	16700	82
299	20230627	141200	55892020	16690	16690	16690	16690	0
300	20230627	141100	55892020	16690	16690	16690	16690	0
301	20230627	141000	55892020	16690	16690	16690	16690	0
302	20230627	140900	55892020	16690	16690	16690	16690	0
303	20230627	140800	55892020	16690	16690	16690	16690	0
304	20230627	140700	55892020	16690	16690	16690	16690	0
305	20230627	140600	55892020	16690	16690	16690	16690	0
306	20230627	140500	55892020	16690	16690	16690	16690	0
307	20230627	140400	55892020	16690	16690	16690	16690	0
308	20230627	140300	55892020	16690	16690	16690	16690	0
309	20230627	140200	55892020	16690	16690	16690	16690	0
310	20230627	140100	55892020	16690	16690	16690	16690	0
311	20230627	140000	55892020	16690	16690	16690	16690	0
312	20230627	135900	55892020	16690	16690	16690	16690	0
313	20230627	135800	55892020	16690	16690	16690	16690	0
314	20230627	135700	55892020	16690	16690	16690	16690	0
315	20230627	135600	55892020	16690	16690	16690	16690	0
316	20230627	135500	55892020	16690	16690	16690	16690	3
317	20230627	135400	55841950	16690	16690	16690	16690	9
318	20230627	135300	55691740	16690	16690	16690	16690	0
319	20230627	135200	55691740	16690	16690	16690	16690	9
320	20230627	135100	55541530	16680	16680	16680	16680	1
321	20230627	135000	55524850	16690	16690	16690	16690	9
322	20230627	134900	55374640	16690	16690	16690	16690	10
323	20230627	134800	55207740	16690	16690	16690	16690	160
324	20230627	134700	52537340	16690	16690	16690	16690	0
325	20230627	134600	52537340	16690	16690	16690	16690	0
326	20230627	134500	52537340	16690	16690	16690	16690	0
327	20230627	134400	52537340	16690	16690	16690	16690	0
328	20230627	134300	52537340	16690	16690	16690	16690	0
329	20230627	134200	52537340	16690	16690	16690	16690	0
330	20230627	134100	52537340	16690	16690	16690	16690	0
331	20230627	134000	52537340	16690	16690	16690	16690	0
332	20230627	133900	52537340	16690	16690	16690	16690	0
333	20230627	133800	52537340	16690	16690	16690	16690	0
334	20230627	133700	52537340	16690	16690	16690	16690	0
335	20230627	133600	52537340	16690	16690	16690	16690	0
336	20230627	133500	52537340	16690	16690	16690	16690	0
337	20230627	133400	52537340	16690	16690	16690	16690	0
338	20230627	133300	52537340	16690	16690	16690	16690	22
339	20230627	133200	52170160	16690	16690	16690	16690	9
340	20230627	133100	52019950	16690	16690	16690	16690	0
341	20230627	133000	52019950	16690	16690	16690	16690	10
342	20230627	132900	51853050	16690	16690	16690	16690	9
343	20230627	132800	51702840	16690	16690	16690	16690	0
344	20230627	132700	51702840	16690	16690	16690	16690	9
345	20230627	132600	51552630	16690	16690	16690	16690	0
346	20230627	132500	51552630	16690	16690	16690	16690	9
347	20230627	132400	51402420	16690	16690	16690	16690	9
348	20230627	132300	51252210	16690	16690	16690	16690	0
349	20230627	132200	51252210	16690	16690	16690	16690	9
350	20230627	132100	51102000	16690	16690	16690	16690	114
351	20230627	132000	49199340	16700	16700	16700	16700	0
352	20230627	131900	49199340	16700	16700	16700	16700	0
353	20230627	131800	49199340	16700	16700	16700	16700	0
354	20230627	131700	49199340	16700	16700	16700	16700	0
355	20230627	131600	49199340	16700	16700	16700	16700	0
356	20230627	131500	49199340	16700	16700	16700	16700	0
357	20230627	131400	49199340	16700	16700	16700	16700	0
358	20230627	131300	49199340	16700	16700	16700	16700	0
359	20230627	131200	49199340	16700	16700	16700	16700	4
360	20230627	131100	49132540	16700	16700	16700	16700	0
361	20230627	131000	49132540	16700	16700	16700	16700	0
362	20230627	130900	49132540	16700	16700	16700	16700	0
363	20230627	130800	49132540	16700	16700	16700	16700	0
364	20230627	130700	49132540	16700	16700	16700	16700	1
365	20230627	130600	49115840	16700	16700	16700	16700	0
366	20230627	130500	49115840	16700	16700	16700	16700	0
367	20230627	130400	49115840	16700	16700	16700	16700	2
368	20230627	130300	49082440	16690	16690	16690	16690	0
369	20230627	130200	49082440	16690	16690	16690	16690	0
370	20230627	130100	49082440	16690	16690	16690	16690	0
371	20230627	130000	49082440	16690	16690	16690	16690	9
372	20230627	125900	48932230	16690	16690	16690	16690	79
373	20230627	125800	47613720	16690	16690	16690	16690	0
374	20230627	125700	47613720	16690	16690	16690	16690	9
375	20230627	125600	47463510	16690	16690	16690	16690	0
376	20230627	125500	47463510	16690	16690	16690	16690	9
377	20230627	125400	47313300	16690	16690	16690	16690	9
378	20230627	125300	47163090	16690	16690	16690	16690	0
379	20230627	125200	47163090	16690	16690	16690	16690	10
380	20230627	125100	46996190	16690	16690	16690	16690	5
381	20230627	125000	46912740	16690	16690	16690	16690	9
382	20230627	124900	46762530	16690	16690	16690	16690	9
383	20230627	124800	46612320	16690	16690	16690	16690	0
384	20230627	124700	46612320	16690	16690	16690	16690	18
385	20230627	124600	46311900	16690	16690	16690	16690	0
386	20230627	124500	46311900	16690	16690	16690	16690	0
387	20230627	124400	46311900	16690	16690	16690	16690	19
388	20230627	124300	45994790	16670	16670	16670	16670	0
389	20230627	124200	45994790	16670	16670	16670	16670	0
390	20230627	124100	45994790	16670	16670	16670	16670	10
391	20230627	124000	45828090	16690	16690	16690	16690	18
392	20230627	123900	45527670	16690	16690	16690	16690	0
393	20230627	123800	45527670	16690	16690	16690	16690	0
394	20230627	123700	45527670	16690	16690	16690	16690	18
395	20230627	123600	45227250	16690	16690	16690	16690	0
396	20230627	123500	45227250	16690	16690	16690	16690	0
397	20230627	123400	45227250	16690	16690	16690	16690	19
398	20230627	123300	44910140	16690	16690	16690	16690	0
399	20230627	123200	44910140	16690	16690	16690	16690	0
400	20230627	123100	44910140	16690	16690	16690	16690	0
401	20230627	123000	44910140	16690	16690	16690	16690	0
402	20230627	122900	44910140	16690	16690	16690	16650	95
403	20230627	122800	43325780	16690	16690	16690	16690	0
404	20230627	122700	43325780	16690	16690	16690	16690	0
405	20230627	122600	43325780	16690	16690	16690	16690	0
406	20230627	122500	43325780	16690	16690	16690	16690	0
407	20230627	122400	43325780	16690	16690	16690	16690	0
408	20230627	122300	43325780	16690	16690	16690	16690	0
409	20230627	122200	43325780	16690	16690	16690	16690	0
410	20230627	122100	43325780	16690	16690	16690	16690	0
411	20230627	122000	43325780	16690	16690	16690	16690	0
412	20230627	121900	43325780	16690	16690	16690	16690	0
413	20230627	121800	43325780	16690	16690	16690	16690	0
414	20230627	121700	43325780	16690	16690	16690	16690	0
415	20230627	121600	43325780	16690	16690	16690	16690	0
416	20230627	121500	43325780	16690	16690	16690	16690	0
417	20230627	121400	43325780	16690	16690	16690	16690	0
418	20230627	121300	43325780	16690	16690	16690	16690	0
419	20230627	121200	43325780	16690	16690	16690	16690	0
420	20230627	121100	43325780	16690	16690	16690	16690	0
421	20230627	121000	43325780	16690	16690	16690	16690	0
422	20230627	120900	43325780	16690	16690	16690	16690	0
423	20230627	120800	43325780	16690	16690	16690	16690	0
424	20230627	120700	43325780	16690	16690	16690	16690	0
425	20230627	120600	43325780	16690	16690	16690	16690	0
426	20230627	120500	43325780	16690	16690	16690	16690	0
427	20230627	120400	43325780	16690	16690	16690	16690	5
428	20230627	120300	43242330	16690	16690	16690	16690	11
429	20230627	120200	43058740	16690	16690	16690	16690	11
430	20230627	120100	42875150	16690	16690	16690	16690	0
431	20230627	120000	42875150	16690	16690	16690	16690	0
432	20230627	115900	42875150	16690	16690	16690	16690	38
433	20230627	115800	42240930	16690	16690	16690	16690	0
434	20230627	115700	42240930	16690	16690	16690	16690	0
435	20230627	115600	42240930	16690	16690	16690	16690	0
436	20230627	115500	42240930	16690	16690	16690	16690	0
437	20230627	115400	42240930	16690	16690	16690	16690	0
438	20230627	115300	42240930	16690	16690	16690	16690	0
439	20230627	115200	42240930	16690	16690	16690	16690	0
440	20230627	115100	42240930	16690	16690	16690	16690	0
441	20230627	115000	42240930	16690	16690	16690	16690	0
442	20230627	114900	42240930	16690	16690	16690	16690	0
443	20230627	114800	42240930	16690	16690	16690	16690	0
444	20230627	114700	42240930	16690	16690	16690	16690	0
445	20230627	114600	42240930	16690	16700	16700	16690	489
446	20230627	114500	34075410	16700	16700	16700	16700	0
447	20230627	114400	34075410	16700	16700	16700	16700	0
448	20230627	114300	34075410	16700	16720	16720	16700	200
449	20230627	114200	30735370	16730	16730	16730	16730	0
450	20230627	114100	30735370	16730	16730	16730	16730	0
451	20230627	114000	30735370	16730	16730	16730	16730	0
452	20230627	113900	30735370	16730	16730	16730	16730	0
453	20230627	113800	30735370	16730	16730	16730	16730	0
454	20230627	113700	30735370	16730	16730	16730	16730	0
455	20230627	113600	30735370	16730	16730	16730	16730	4
456	20230627	113500	30668450	16730	16730	16730	16730	0
457	20230627	113400	30668450	16730	16730	16730	16730	0
458	20230627	113300	30668450	16730	16730	16730	16730	0
459	20230627	113200	30668450	16730	16730	16730	16730	0
460	20230627	113100	30668450	16730	16730	16730	16730	0
461	20230627	113000	30668450	16730	16730	16730	16730	0
462	20230627	112900	30668450	16730	16730	16730	16730	0
463	20230627	112800	30668450	16730	16730	16730	16730	0
464	20230627	112700	30668450	16730	16730	16730	16730	0
465	20230627	112600	30668450	16730	16730	16730	16730	0
466	20230627	112500	30668450	16730	16730	16730	16730	0
467	20230627	112400	30668450	16730	16730	16730	16730	0
468	20230627	112300	30668450	16730	16730	16730	16730	0
469	20230627	112200	30668450	16730	16730	16730	16730	0
470	20230627	112100	30668450	16730	16730	16730	16730	0
471	20230627	112000	30668450	16730	16730	16730	16730	0
472	20230627	111900	30668450	16730	16730	16730	16730	0
473	20230627	111800	30668450	16730	16730	16730	16730	0
474	20230627	111700	30668450	16730	16730	16730	16730	0
475	20230627	111600	30668450	16730	16730	16730	16730	0
476	20230627	111500	30668450	16730	16730	16730	16730	6
477	20230627	111400	30568070	16730	16730	16730	16730	0
478	20230627	111300	30568070	16730	16730	16730	16730	0
479	20230627	111200	30568070	16730	16730	16730	16730	0
480	20230627	111100	30568070	16730	16730	16730	16730	0
481	20230627	111000	30568070	16730	16730	16730	16730	0
482	20230627	110900	30568070	16730	16730	16730	16730	0
483	20230627	110800	30568070	16730	16730	16730	16730	1
484	20230627	110700	30551340	16720	16720	16720	16720	0
485	20230627	110600	30551340	16720	16720	16720	16720	0
486	20230627	110500	30551340	16720	16720	16720	16720	0
487	20230627	110400	30551340	16720	16720	16720	16720	0
488	20230627	110300	30551340	16720	16720	16720	16720	0
489	20230627	110200	30551340	16720	16720	16720	16720	1
490	20230627	110100	30534620	16700	16700	16700	16700	0
491	20230627	110000	30534620	16700	16700	16700	16700	0
492	20230627	105900	30534620	16700	16700	16700	16700	0
493	20230627	105800	30534620	16700	16700	16700	16700	0
494	20230627	105700	30534620	16700	16700	16700	16700	6
495	20230627	105600	30434420	16700	16700	16700	16700	10
496	20230627	105500	30267420	16700	16700	16700	16700	61
497	20230627	105400	29248720	16690	16690	16690	16690	0
498	20230627	105300	29248720	16690	16690	16690	16690	0
499	20230627	105200	29248720	16690	16690	16690	16690	0
500	20230627	105100	29248720	16690	16690	16690	16690	0
501	20230627	105000	29248720	16690	16690	16690	16690	0
502	20230627	104900	29248720	16690	16700	16700	16690	136
503	20230627	104800	26978840	16700	16700	16700	16700	0
504	20230627	104700	26978840	16700	16700	16700	16700	0
505	20230627	104600	26978840	16700	16700	16700	16700	0
506	20230627	104500	26978840	16700	16700	16700	16700	50
507	20230627	104400	26143840	16700	16700	16700	16700	0
508	20230627	104300	26143840	16700	16700	16700	16700	0
509	20230627	104200	26143840	16700	16700	16700	16700	0
510	20230627	104100	26143840	16700	16700	16700	16700	0
511	20230627	104000	26143840	16700	16700	16700	16700	0
512	20230627	103900	26143840	16700	16700	16700	16700	0
513	20230627	103800	26143840	16700	16700	16700	16700	0
514	20230627	103700	26143840	16700	16700	16700	16700	1
515	20230627	103600	26127140	16720	16720	16720	16720	0
516	20230627	103500	26127140	16720	16720	16720	16720	0
517	20230627	103400	26127140	16720	16720	16720	16720	0
518	20230627	103300	26127140	16720	16720	16720	16720	0
519	20230627	103200	26127140	16720	16720	16720	16720	0
520	20230627	103100	26127140	16720	16720	16720	16720	0
521	20230627	103000	26127140	16720	16720	16720	16720	0
522	20230627	102900	26127140	16720	16720	16720	16720	0
523	20230627	102800	26127140	16720	16720	16720	16720	0
524	20230627	102700	26127140	16720	16720	16720	16720	0
525	20230627	102600	26127140	16720	16720	16720	16720	0
526	20230627	102500	26127140	16720	16720	16720	16720	0
527	20230627	102400	26127140	16720	16720	16720	16720	3
528	20230627	102300	26076980	16720	16720	16720	16720	0
529	20230627	102200	26076980	16720	16720	16720	16720	12
530	20230627	102100	25876340	16730	16710	16730	16710	268
531	20230627	102000	21393540	16720	16720	16720	16720	18
532	20230627	101900	21092580	16720	16720	16720	16720	0
533	20230627	101800	21092580	16720	16720	16720	16720	0
534	20230627	101700	21092580	16720	16720	16720	16720	0
535	20230627	101600	21092580	16720	16720	16720	16720	0
536	20230627	101500	21092580	16720	16720	16720	16720	0
537	20230627	101400	21092580	16720	16720	16720	16720	0
538	20230627	101300	21092580	16720	16720	16720	16720	0
539	20230627	101200	21092580	16720	16720	16720	16720	0
540	20230627	101100	21092580	16720	16720	16720	16720	0
541	20230627	101000	21092580	16720	16720	16720	16720	5
542	20230627	100900	21008980	16720	16720	16720	16720	0
543	20230627	100800	21008980	16720	16720	16720	16720	42
544	20230627	100700	20306740	16710	16710	16710	16710	38
545	20230627	100600	19671760	16710	16710	16710	16710	0
546	20230627	100500	19671760	16710	16710	16710	16710	1
547	20230627	100400	19655050	16710	16710	16710	16710	0
548	20230627	100300	19655050	16710	16710	16710	16710	0
549	20230627	100200	19655050	16710	16710	16710	16710	1
550	20230627	100100	19638340	16710	16710	16710	16710	0
551	20230627	100000	19638340	16710	16710	16710	16710	0
552	20230627	095900	19638340	16710	16710	16710	16710	0
553	20230627	095800	19638340	16710	16710	16710	16710	0
554	20230627	095700	19638340	16710	16710	16710	16710	0
555	20230627	095600	19638340	16710	16710	16710	16710	0
556	20230627	095500	19638340	16710	16710	16710	16710	0
557	20230627	095400	19638340	16710	16710	16710	16710	0
558	20230627	095300	19638340	16710	16710	16710	16710	0
559	20230627	095200	19638340	16710	16710	16710	16710	0
560	20230627	095100	19638340	16710	16710	16710	16710	0
561	20230627	095000	19638340	16710	16710	16710	16710	0
562	20230627	094900	19638340	16710	16710	16710	16710	0
563	20230627	094800	19638340	16710	16710	16710	16710	9
564	20230627	094700	19487950	16710	16710	16710	16710	0
565	20230627	094600	19487950	16710	16710	16710	16710	0
566	20230627	094500	19487950	16710	16710	16710	16710	0
567	20230627	094400	19487950	16710	16710	16710	16710	1
568	20230627	094300	19471240	16710	16710	16710	16710	0
569	20230627	094200	19471240	16710	16710	16710	16710	70
570	20230627	094100	18301540	16700	16700	16700	16700	30
571	20230627	094000	17800540	16700	16700	16700	16700	0
572	20230627	093900	17800540	16700	16700	16700	16700	0
573	20230627	093800	17800540	16700	16700	16700	16700	0
574	20230627	093700	17800540	16700	16700	16700	16700	0
575	20230627	093600	17800540	16700	16700	16700	16700	1
576	20230627	093500	17783840	16660	16660	16660	16660	0
577	20230627	093400	17783840	16660	16660	16660	16660	0
578	20230627	093300	17783840	16660	16660	16660	16660	1
579	20230627	093200	17767180	16710	16710	16710	16710	0
580	20230627	093100	17767180	16710	16710	16710	16710	0
581	20230627	093000	17767180	16710	16710	16710	16710	0
582	20230627	092900	17767180	16710	16710	16710	16710	0
583	20230627	092800	17767180	16710	16710	16710	16710	0
584	20230627	092700	17767180	16710	16710	16710	16710	0
585	20230627	092600	17767180	16710	16710	16710	16710	0
586	20230627	092500	17767180	16710	16710	16710	16710	0
587	20230627	092400	17767180	16710	16710	16710	16710	0
588	20230627	092300	17767180	16710	16710	16710	16710	0
589	20230627	092200	17767180	16710	16710	16710	16710	0
590	20230627	092100	17767180	16710	16710	16710	16710	0
591	20230627	092000	17767180	16710	16710	16710	16710	0
592	20230627	091900	17767180	16710	16630	16710	16630	3
593	20230627	091800	17717190	16660	16660	16660	16660	0
594	20230627	091700	17717190	16660	16660	16660	16660	0
595	20230627	091600	17717190	16660	16660	16660	16660	0
596	20230627	091500	17717190	16660	16660	16660	16660	0
597	20230627	091400	17717190	16660	16660	16660	16660	0
598	20230627	091300	17717190	16660	16660	16660	16660	0
599	20230627	091200	17717190	16660	16660	16660	16660	0
600	20230627	091100	17717190	16660	16660	16660	16660	0
601	20230627	091000	17717190	16660	16660	16660	16660	0
602	20230627	090900	17717190	16660	16710	16710	16660	519
603	20230627	090800	9070250	16700	16720	16720	16700	130
604	20230627	090700	6898760	17100	16860	17100	16860	351
605	20230627	090600	952090	16930	16930	16930	16930	0
606	20230627	090500	952090	16930	16930	16930	16930	0
607	20230627	090400	952090	16930	16930	16930	16930	0
608	20230627	090300	952090	16930	16700	16930	16680	37
609	20230627	090200	334060	16950	16690	16950	16690	17
610	20230627	090100	50070	16690	16690	16690	16690	0
611	20230627	090000	50070	16690	16690	16690	16690	3