KissMeData/065710/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	192900	154687110	18670	18670	18670	18670	65
3	20230627	192800	154687110	18670	18670	18670	18670	0
4	20230627	192700	154687110	18670	18670	18670	18670	0
5	20230627	192600	154687110	18670	18670	18670	18670	0
6	20230627	192500	154687110	18670	18670	18670	18670	0
7	20230627	192400	154687110	18670	18670	18670	18670	0
8	20230627	192300	154687110	18670	18670	18670	18670	0
9	20230627	192200	154687110	18670	18670	18670	18670	0
10	20230627	192100	154687110	18670	18670	18670	18670	0
11	20230627	192000	154687110	18670	18670	18670	18670	0
12	20230627	191900	154687110	18670	18670	18670	18670	0
13	20230627	191800	154687110	18670	18670	18670	18670	0
14	20230627	191700	154687110	18670	18670	18670	18670	0
15	20230627	191600	154687110	18670	18670	18670	18670	0
16	20230627	191500	154687110	18670	18670	18670	18670	0
17	20230627	191400	154687110	18670	18670	18670	18670	0
18	20230627	191300	154687110	18670	18670	18670	18670	0
19	20230627	191200	154687110	18670	18670	18670	18670	0
20	20230627	191100	154687110	18670	18670	18670	18670	0
21	20230627	191000	154687110	18670	18670	18670	18670	0
22	20230627	190900	154687110	18670	18670	18670	18670	0
23	20230627	190800	154687110	18670	18670	18670	18670	0
24	20230627	190700	154687110	18670	18670	18670	18670	0
25	20230627	190600	154687110	18670	18670	18670	18670	0
26	20230627	190500	154687110	18670	18670	18670	18670	0
27	20230627	190400	154687110	18670	18670	18670	18670	0
28	20230627	190300	154687110	18670	18670	18670	18670	0
29	20230627	190200	154687110	18670	18670	18670	18670	0
30	20230627	190100	154687110	18670	18670	18670	18670	0
31	20230627	190000	154687110	18670	18670	18670	18670	0
32	20230627	185900	154687110	18670	18670	18670	18670	65
33	20230627	185800	154687110	18670	18670	18670	18670	0
34	20230627	185700	154687110	18670	18670	18670	18670	0
35	20230627	185600	154687110	18670	18670	18670	18670	0
36	20230627	185500	154687110	18670	18670	18670	18670	0
37	20230627	185400	154687110	18670	18670	18670	18670	0
38	20230627	185300	154687110	18670	18670	18670	18670	0
39	20230627	185200	154687110	18670	18670	18670	18670	0
40	20230627	185100	154687110	18670	18670	18670	18670	0
41	20230627	185000	154687110	18670	18670	18670	18670	0
42	20230627	184900	154687110	18670	18670	18670	18670	0
43	20230627	184800	154687110	18670	18670	18670	18670	0
44	20230627	184700	154687110	18670	18670	18670	18670	0
45	20230627	184600	154687110	18670	18670	18670	18670	0
46	20230627	184500	154687110	18670	18670	18670	18670	0
47	20230627	184400	154687110	18670	18670	18670	18670	0
48	20230627	184300	154687110	18670	18670	18670	18670	0
49	20230627	184200	154687110	18670	18670	18670	18670	0
50	20230627	184100	154687110	18670	18670	18670	18670	0
51	20230627	184000	154687110	18670	18670	18670	18670	0
52	20230627	183900	154687110	18670	18670	18670	18670	0
53	20230627	183800	154687110	18670	18670	18670	18670	0
54	20230627	183700	154687110	18670	18670	18670	18670	0
55	20230627	183600	154687110	18670	18670	18670	18670	0
56	20230627	183500	154687110	18670	18670	18670	18670	0
57	20230627	183400	154687110	18670	18670	18670	18670	0
58	20230627	183300	154687110	18670	18670	18670	18670	0
59	20230627	183200	154687110	18670	18670	18670	18670	0
60	20230627	183100	154687110	18670	18670	18670	18670	0
61	20230627	183000	154687110	18670	18670	18670	18670	0
62	20230627	182900	154687110	18670	18670	18670	18670	65
63	20230627	182800	154687110	18670	18670	18670	18670	0
64	20230627	182700	154687110	18670	18670	18670	18670	0
65	20230627	182600	154687110	18670	18670	18670	18670	0
66	20230627	182500	154687110	18670	18670	18670	18670	0
67	20230627	182400	154687110	18670	18670	18670	18670	0
68	20230627	182300	154687110	18670	18670	18670	18670	0
69	20230627	182200	154687110	18670	18670	18670	18670	0
70	20230627	182100	154687110	18670	18670	18670	18670	0
71	20230627	182000	154687110	18670	18670	18670	18670	0
72	20230627	181900	154687110	18670	18670	18670	18670	0
73	20230627	181800	154687110	18670	18670	18670	18670	0
74	20230627	181700	154687110	18670	18670	18670	18670	0
75	20230627	181600	154687110	18670	18670	18670	18670	0
76	20230627	181500	154687110	18670	18670	18670	18670	0
77	20230627	181400	154687110	18670	18670	18670	18670	0
78	20230627	181300	154687110	18670	18670	18670	18670	0
79	20230627	181200	154687110	18670	18670	18670	18670	0
80	20230627	181100	154687110	18670	18670	18670	18670	0
81	20230627	181000	154687110	18670	18670	18670	18670	0
82	20230627	180900	154687110	18670	18670	18670	18670	0
83	20230627	180800	154687110	18670	18670	18670	18670	0
84	20230627	180700	154687110	18670	18670	18670	18670	0
85	20230627	180600	154687110	18670	18670	18670	18670	0
86	20230627	180500	154687110	18670	18670	18670	18670	0
87	20230627	180400	154687110	18670	18670	18670	18670	0
88	20230627	180300	154687110	18670	18670	18670	18670	0
89	20230627	180200	154687110	18670	18670	18670	18670	0
90	20230627	180100	154687110	18670	18670	18670	18670	0
91	20230627	180000	154687110	18670	18670	18670	18670	0
92	20230627	175900	154687110	18670	18670	18670	18670	65
93	20230627	175800	154687110	18670	18670	18670	18670	0
94	20230627	175700	154687110	18670	18670	18670	18670	0
95	20230627	175600	154687110	18670	18670	18670	18670	0
96	20230627	175500	154687110	18670	18670	18670	18670	0
97	20230627	175400	154687110	18670	18670	18670	18670	0
98	20230627	175300	154687110	18670	18670	18670	18670	0
99	20230627	175200	154687110	18670	18670	18670	18670	0
100	20230627	175100	154687110	18670	18670	18670	18670	0
101	20230627	175000	154687110	18670	18670	18670	18670	0
102	20230627	174900	154687110	18670	18670	18670	18670	0
103	20230627	174800	154687110	18670	18670	18670	18670	0
104	20230627	174700	154687110	18670	18670	18670	18670	0
105	20230627	174600	154687110	18670	18670	18670	18670	0
106	20230627	174500	154687110	18670	18670	18670	18670	0
107	20230627	174400	154687110	18670	18670	18670	18670	0
108	20230627	174300	154687110	18670	18670	18670	18670	0
109	20230627	174200	154687110	18670	18670	18670	18670	0
110	20230627	174100	154687110	18670	18670	18670	18670	0
111	20230627	174000	154687110	18670	18670	18670	18670	0
112	20230627	173900	154687110	18670	18670	18670	18670	0
113	20230627	173800	154687110	18670	18670	18670	18670	0
114	20230627	173700	154687110	18670	18670	18670	18670	0
115	20230627	173600	154687110	18670	18670	18670	18670	0
116	20230627	173500	154687110	18670	18670	18670	18670	0
117	20230627	173400	154687110	18670	18670	18670	18670	0
118	20230627	173300	154687110	18670	18670	18670	18670	0
119	20230627	173200	154687110	18670	18670	18670	18670	0
120	20230627	173100	154687110	18670	18670	18670	18670	0
121	20230627	173000	154687110	18670	18670	18670	18670	0
122	20230627	172900	154687110	18670	18670	18670	18670	65
123	20230627	172800	154687110	18670	18670	18670	18670	0
124	20230627	172700	154687110	18670	18670	18670	18670	0
125	20230627	172600	154687110	18670	18670	18670	18670	0
126	20230627	172500	154687110	18670	18670	18670	18670	0
127	20230627	172400	154687110	18670	18670	18670	18670	0
128	20230627	172300	154687110	18670	18670	18670	18670	0
129	20230627	172200	154687110	18670	18670	18670	18670	0
130	20230627	172100	154687110	18670	18670	18670	18670	0
131	20230627	172000	154687110	18670	18670	18670	18670	0
132	20230627	171900	154687110	18670	18670	18670	18670	0
133	20230627	171800	154687110	18670	18670	18670	18670	0
134	20230627	171700	154687110	18670	18670	18670	18670	0
135	20230627	171600	154687110	18670	18670	18670	18670	0
136	20230627	171500	154687110	18670	18670	18670	18670	0
137	20230627	171400	154687110	18670	18670	18670	18670	0
138	20230627	171300	154687110	18670	18670	18670	18670	0
139	20230627	171200	154687110	18670	18670	18670	18670	0
140	20230627	171100	154687110	18670	18670	18670	18670	0
141	20230627	171000	154687110	18670	18670	18670	18670	0
142	20230627	170900	154687110	18670	18670	18670	18670	0
143	20230627	170800	154687110	18670	18670	18670	18670	0
144	20230627	170700	154687110	18670	18670	18670	18670	0
145	20230627	170600	154687110	18670	18670	18670	18670	0
146	20230627	170500	154687110	18670	18670	18670	18670	0
147	20230627	170400	154687110	18670	18670	18670	18670	0
148	20230627	170300	154687110	18670	18670	18670	18670	0
149	20230627	170200	154687110	18670	18670	18670	18670	0
150	20230627	170100	154687110	18670	18670	18670	18670	0
151	20230627	170000	154687110	18670	18670	18670	18670	0
152	20230627	165900	154687110	18670	18670	18670	18670	65
153	20230627	165800	154687110	18670	18670	18670	18670	0
154	20230627	165700	154687110	18670	18670	18670	18670	0
155	20230627	165600	154687110	18670	18670	18670	18670	0
156	20230627	165500	154687110	18670	18670	18670	18670	0
157	20230627	165400	154687110	18670	18670	18670	18670	0
158	20230627	165300	154687110	18670	18670	18670	18670	0
159	20230627	165200	154687110	18670	18670	18670	18670	0
160	20230627	165100	154687110	18670	18670	18670	18670	0
161	20230627	165000	154687110	18670	18670	18670	18670	0
162	20230627	164900	154687110	18670	18670	18670	18670	0
163	20230627	164800	154687110	18670	18670	18670	18670	0
164	20230627	164700	154687110	18670	18670	18670	18670	0
165	20230627	164600	154687110	18670	18670	18670	18670	0
166	20230627	164500	154687110	18670	18670	18670	18670	0
167	20230627	164400	154687110	18670	18670	18670	18670	0
168	20230627	164300	154687110	18670	18670	18670	18670	0
169	20230627	164200	154687110	18670	18670	18670	18670	0
170	20230627	164100	154687110	18670	18670	18670	18670	0
171	20230627	164000	154687110	18670	18670	18670	18670	0
172	20230627	163900	154687110	18670	18670	18670	18670	0
173	20230627	163800	154687110	18670	18670	18670	18670	0
174	20230627	163700	154687110	18670	18670	18670	18670	0
175	20230627	163600	154687110	18670	18670	18670	18670	0
176	20230627	163500	154687110	18670	18670	18670	18670	0
177	20230627	163400	154687110	18670	18670	18670	18670	0
178	20230627	163300	154687110	18670	18670	18670	18670	0
179	20230627	163200	154687110	18670	18670	18670	18670	0
180	20230627	163100	154687110	18670	18670	18670	18670	0
181	20230627	163000	154687110	18670	18670	18670	18670	0
182	20230627	162900	154687110	18670	18670	18670	18670	65
183	20230627	162800	154687110	18670	18670	18670	18670	0
184	20230627	162700	154687110	18670	18670	18670	18670	0
185	20230627	162600	154687110	18670	18670	18670	18670	0
186	20230627	162500	154687110	18670	18670	18670	18670	0
187	20230627	162400	154687110	18670	18670	18670	18670	0
188	20230627	162300	154687110	18670	18670	18670	18670	0
189	20230627	162200	154687110	18670	18670	18670	18670	0
190	20230627	162100	154687110	18670	18670	18670	18670	0
191	20230627	162000	154687110	18670	18670	18670	18670	0
192	20230627	161900	154687110	18670	18670	18670	18670	0
193	20230627	161800	154687110	18670	18670	18670	18670	0
194	20230627	161700	154687110	18670	18670	18670	18670	0
195	20230627	161600	154687110	18670	18670	18670	18670	0
196	20230627	161500	154687110	18670	18670	18670	18670	0
197	20230627	161400	154687110	18670	18670	18670	18670	0
198	20230627	161300	154687110	18670	18670	18670	18670	0
199	20230627	161200	154687110	18670	18670	18670	18670	0
200	20230627	161100	154687110	18670	18670	18670	18670	0
201	20230627	161000	154687110	18670	18670	18670	18670	0
202	20230627	160900	154687110	18670	18670	18670	18670	0
203	20230627	160800	154687110	18670	18670	18670	18670	0
204	20230627	160700	154687110	18670	18670	18670	18670	0
205	20230627	160600	154687110	18670	18670	18670	18670	0
206	20230627	160500	154687110	18670	18670	18670	18670	0
207	20230627	160400	154687110	18670	18670	18670	18670	0
208	20230627	160300	154687110	18670	18670	18670	18670	0
209	20230627	160200	154687110	18670	18670	18670	18670	0
210	20230627	160100	154687110	18670	18670	18670	18670	0
211	20230627	160000	154687110	18670	18670	18670	18670	0
212	20230627	155900	154687110	18670	18670	18670	18670	65
213	20230627	155800	154687110	18670	18670	18670	18670	0
214	20230627	155700	154687110	18670	18670	18670	18670	0
215	20230627	155600	154687110	18670	18670	18670	18670	0
216	20230627	155500	154687110	18670	18670	18670	18670	0
217	20230627	155400	154687110	18670	18670	18670	18670	0
218	20230627	155300	154687110	18670	18670	18670	18670	0
219	20230627	155200	154687110	18670	18670	18670	18670	0
220	20230627	155100	154687110	18670	18670	18670	18670	0
221	20230627	155000	154687110	18670	18670	18670	18670	0
222	20230627	154900	154687110	18670	18670	18670	18670	0
223	20230627	154800	154687110	18670	18670	18670	18670	0
224	20230627	154700	154687110	18670	18670	18670	18670	0
225	20230627	154600	154687110	18670	18670	18670	18670	0
226	20230627	154500	154687110	18670	18670	18670	18670	0
227	20230627	154400	154687110	18670	18670	18670	18670	0
228	20230627	154300	154687110	18670	18670	18670	18670	0
229	20230627	154200	154687110	18670	18670	18670	18670	0
230	20230627	154100	154687110	18670	18670	18670	18670	0
231	20230627	154000	154687110	18670	18670	18670	18670	0
232	20230627	153900	154687110	18670	18670	18670	18670	0
233	20230627	153800	154687110	18670	18670	18670	18670	0
234	20230627	153700	154687110	18670	18670	18670	18670	0
235	20230627	153600	154687110	18670	18670	18670	18670	0
236	20230627	153500	154687110	18670	18670	18670	18670	0
237	20230627	153400	154687110	18670	18670	18670	18670	0
238	20230627	153300	154687110	18670	18670	18670	18670	0
239	20230627	153200	154687110	18670	18670	18670	18670	0
240	20230627	153100	154687110	18670	18670	18670	18670	0
241	20230627	153000	154687110	18670	18670	18670	18670	65
242	20230627	152900	153473560	18690	18690	18690	18690	0
243	20230627	152800	153473560	18690	18690	18690	18690	0
244	20230627	152700	153473560	18690	18690	18690	18690	0
245	20230627	152600	153473560	18690	18690	18690	18690	0
246	20230627	152500	153473560	18690	18690	18690	18690	0
247	20230627	152400	153473560	18690	18690	18690	18690	0
248	20230627	152300	153473560	18690	18690	18690	18690	0
249	20230627	152200	153473560	18690	18690	18690	18690	0
250	20230627	152100	153473560	18690	18690	18690	18690	0
251	20230627	152000	153473560	18690	18690	18690	18690	0
252	20230627	151900	153473560	18690	18690	18690	18690	0
253	20230627	151800	153473560	18690	18680	18690	18680	112
254	20230627	151700	151380300	18670	18660	18670	18660	16
255	20230627	151600	151081720	18660	18670	18670	18660	27
256	20230627	151500	150577890	18670	18670	18670	18670	3
257	20230627	151400	150521880	18660	18660	18660	18660	28
258	20230627	151300	149999400	18660	18660	18660	18660	0
259	20230627	151200	149999400	18660	18660	18660	18660	0
260	20230627	151100	149999400	18660	18660	18660	18660	24
261	20230627	151000	149551560	18660	18660	18660	18660	10
262	20230627	150900	149364960	18660	18660	18660	18660	10
263	20230627	150800	149178360	18660	18660	18660	18660	30
264	20230627	150700	148618560	18670	18670	18670	18670	3
265	20230627	150600	148562550	18670	18670	18670	18670	1
266	20230627	150500	148543880	18660	18660	18660	18660	21
267	20230627	150400	148152020	18670	18670	18670	18670	1
268	20230627	150300	148133350	18670	18670	18670	18670	3
269	20230627	150200	148077340	18680	18680	18680	18680	0
270	20230627	150100	148077340	18680	18680	18680	18680	0
271	20230627	150000	148077340	18680	18680	18680	18680	24
272	20230627	145900	147629020	18660	18660	18660	18660	73
273	20230627	145800	146266840	18660	18660	18660	18660	0
274	20230627	145700	146266840	18660	18670	18670	18660	11
275	20230627	145600	146061520	18660	18660	18660	18660	2
276	20230627	145500	146024200	18690	18690	18690	18690	0
277	20230627	145400	146024200	18690	18690	18690	18690	0
278	20230627	145300	146024200	18690	18690	18690	18690	0
279	20230627	145200	146024200	18690	18690	18690	18690	0
280	20230627	145100	146024200	18690	18660	18690	18660	2
281	20230627	145000	145986850	18660	18660	18660	18660	51
282	20230627	144900	145035190	18660	18660	18660	18660	18
283	20230627	144800	144699310	18660	18660	18660	18660	10
284	20230627	144700	144512710	18680	18680	18680	18680	0
285	20230627	144600	144512710	18680	18680	18680	18680	0
286	20230627	144500	144512710	18680	18680	18680	18680	0
287	20230627	144400	144512710	18680	18690	18690	18680	2
288	20230627	144300	144475340	18690	18660	18690	18660	160
289	20230627	144200	141486380	18660	18660	18660	18660	0
290	20230627	144100	141486380	18660	18660	18660	18660	24
291	20230627	144000	141038540	18660	18660	18660	18660	0
292	20230627	143900	141038540	18660	18660	18660	18660	0
293	20230627	143800	141038540	18660	18650	18660	18650	322
294	20230627	143700	135032850	18640	18630	18640	18630	65
295	20230627	143600	133821440	18630	18630	18630	18630	10
296	20230627	143500	133635140	18630	18630	18630	18630	43
297	20230627	143400	132834050	18630	18630	18630	18630	4
298	20230627	143300	132759530	18640	18640	18640	18640	0
299	20230627	143200	132759530	18640	18640	18640	18640	0
300	20230627	143100	132759530	18640	18640	18640	18640	5
301	20230627	143000	132666330	18650	18650	18650	18650	11
302	20230627	142900	132461180	18650	18630	18650	18630	100
303	20230627	142800	130596660	18620	18620	18620	18620	0
304	20230627	142700	130596660	18620	18620	18620	18620	0
305	20230627	142600	130596660	18620	18620	18620	18620	35
306	20230627	142500	129944960	18630	18630	18630	18630	2
307	20230627	142400	129907700	18640	18640	18640	18640	0
308	20230627	142300	129907700	18640	18610	18640	18610	130
309	20230627	142200	127486660	18630	18630	18630	18630	0
310	20230627	142100	127486660	18630	18630	18630	18630	0
311	20230627	142000	127486660	18630	18630	18630	18630	0
312	20230627	141900	127486660	18630	18630	18630	18630	0
313	20230627	141800	127486660	18630	18630	18630	18630	4
314	20230627	141700	127412140	18600	18600	18600	18600	0
315	20230627	141600	127412140	18600	18600	18600	18600	0
316	20230627	141500	127412140	18600	18600	18600	18600	102
317	20230627	141400	125514940	18560	18560	18560	18560	0
318	20230627	141300	125514940	18560	18560	18560	18560	0
319	20230627	141200	125514940	18560	18560	18560	18560	0
320	20230627	141100	125514940	18560	18560	18560	18560	0
321	20230627	141000	125514940	18560	18560	18560	18560	0
322	20230627	140900	125514940	18560	18560	18560	18560	0
323	20230627	140800	125514940	18560	18560	18560	18560	0
324	20230627	140700	125514940	18560	18560	18560	18560	0
325	20230627	140600	125514940	18560	18560	18560	18560	154
326	20230627	140500	122656700	18560	18560	18560	18560	0
327	20230627	140400	122656700	18560	18560	18560	18560	21
328	20230627	140300	122266940	18570	18570	18570	18570	0
329	20230627	140200	122266940	18570	18570	18570	18570	2
330	20230627	140100	122229800	18600	18600	18600	18600	0
331	20230627	140000	122229800	18600	18600	18600	18600	0
332	20230627	135900	122229800	18600	18600	18600	18600	0
333	20230627	135800	122229800	18600	18600	18600	18600	0
334	20230627	135700	122229800	18600	18600	18600	18600	0
335	20230627	135600	122229800	18600	18600	18600	18600	0
336	20230627	135500	122229800	18600	18600	18600	18600	0
337	20230627	135400	122229800	18600	18600	18600	18600	0
338	20230627	135300	122229800	18600	18600	18600	18600	1
339	20230627	135200	122211200	18600	18600	18600	18600	177
340	20230627	135100	118919000	18610	18610	18610	18610	1
341	20230627	135000	118900390	18610	18610	18610	18610	7
342	20230627	134900	118770120	18610	18610	18610	18610	0
343	20230627	134800	118770120	18610	18610	18610	18610	33
344	20230627	134700	118155990	18610	18610	18610	18610	0
345	20230627	134600	118155990	18610	18610	18610	18610	2
346	20230627	134500	118118770	18610	18610	18610	18610	18
347	20230627	134400	117783790	18610	18610	18610	18610	0
348	20230627	134300	117783790	18610	18610	18610	18610	0
349	20230627	134200	117783790	18610	18610	18610	18610	26
350	20230627	134100	117299930	18620	18620	18620	18620	0
351	20230627	134000	117299930	18620	18620	18620	18620	14
352	20230627	133900	117039250	18620	18620	18620	18620	2
353	20230627	133800	117002010	18620	18620	18620	18620	5
354	20230627	133700	116908910	18630	18630	18630	18630	8
355	20230627	133600	116759870	18630	18630	18630	18630	48
356	20230627	133500	115865630	18630	18630	18630	18630	0
357	20230627	133400	115865630	18630	18630	18630	18630	6
358	20230627	133300	115753850	18630	18630	18630	18630	6
359	20230627	133200	115642070	18640	18640	18640	18640	9
360	20230627	133100	115474310	18640	18640	18640	18640	13
361	20230627	133000	115231990	18640	18640	18640	18640	0
362	20230627	132900	115231990	18640	18640	18640	18640	0
363	20230627	132800	115231990	18640	18630	18640	18630	86
364	20230627	132700	113629230	18620	18620	18620	18620	0
365	20230627	132600	113629230	18620	18620	18620	18620	0
366	20230627	132500	113629230	18620	18620	18620	18620	3
367	20230627	132400	113573370	18630	18630	18630	18630	23
368	20230627	132300	113144880	18640	18640	18640	18640	1
369	20230627	132200	113126240	18630	18630	18630	18630	0
370	20230627	132100	113126240	18630	18620	18630	18620	298
371	20230627	132000	107574810	18620	18620	18620	18620	0
372	20230627	131900	107574810	18620	18620	18620	18620	0
373	20230627	131800	107574810	18620	18630	18630	18620	24
374	20230627	131700	107127900	18630	18630	18630	18630	17
375	20230627	131600	106811190	18620	18620	18620	18620	32
376	20230627	131500	106215350	18620	18620	18620	18620	0
377	20230627	131400	106215350	18620	18620	18620	18620	0
378	20230627	131300	106215350	18620	18620	18620	18620	19
379	20230627	131200	105861570	18630	18630	18630	18630	0
380	20230627	131100	105861570	18630	18630	18630	18630	2
381	20230627	131000	105824310	18620	18630	18630	18620	37
382	20230627	130900	105135260	18620	18620	18620	18620	0
383	20230627	130800	105135260	18620	18620	18620	18620	26
384	20230627	130700	104651140	18620	18620	18620	18620	0
385	20230627	130600	104651140	18620	18620	18620	18620	0
386	20230627	130500	104651140	18620	18620	18620	18620	25
387	20230627	130400	104185640	18620	18620	18620	18620	85
388	20230627	130300	102602940	18620	18620	18620	18620	2
389	20230627	130200	102565700	18620	18620	18620	18620	1
390	20230627	130100	102547080	18610	18610	18610	18610	0
391	20230627	130000	102547080	18610	18610	18610	18610	0
392	20230627	125900	102547080	18610	18610	18610	18610	0
393	20230627	125800	102547080	18610	18610	18610	18610	0
394	20230627	125700	102547080	18610	18610	18610	18610	0
395	20230627	125600	102547080	18610	18610	18610	18610	0
396	20230627	125500	102547080	18610	18610	18610	18610	0
397	20230627	125400	102547080	18610	18610	18610	18610	0
398	20230627	125300	102547080	18610	18610	18610	18610	5
399	20230627	125200	102454030	18610	18610	18610	18610	10
400	20230627	125100	102267930	18610	18610	18610	18610	1
401	20230627	125000	102249320	18610	18610	18610	18610	2
402	20230627	124900	102212100	18620	18620	18620	18620	0
403	20230627	124800	102212100	18620	18620	18620	18620	0
404	20230627	124700	102212100	18620	18620	18620	18620	0
405	20230627	124600	102212100	18620	18620	18620	18620	0
406	20230627	124500	102212100	18620	18620	18620	18620	1
407	20230627	124400	102193480	18610	18610	18610	18610	55
408	20230627	124300	101169930	18620	18620	18620	18620	0
409	20230627	124200	101169930	18620	18620	18620	18620	0
410	20230627	124100	101169930	18620	18620	18620	18620	0
411	20230627	124000	101169930	18620	18620	18620	18620	0
412	20230627	123900	101169930	18620	18620	18620	18620	0
413	20230627	123800	101169930	18620	18620	18620	18620	0
414	20230627	123700	101169930	18620	18620	18620	18620	0
415	20230627	123600	101169930	18620	18620	18620	18620	0
416	20230627	123500	101169930	18620	18620	18620	18620	0
417	20230627	123400	101169930	18620	18620	18620	18620	0
418	20230627	123300	101169930	18620	18620	18620	18620	0
419	20230627	123200	101169930	18620	18620	18620	18620	0
420	20230627	123100	101169930	18620	18620	18620	18620	0
421	20230627	123000	101169930	18620	18620	18620	18620	0
422	20230627	122900	101169930	18620	18620	18620	18620	0
423	20230627	122800	101169930	18620	18620	18620	18620	0
424	20230627	122700	101169930	18620	18620	18620	18620	0
425	20230627	122600	101169930	18620	18620	18620	18620	0
426	20230627	122500	101169930	18620	18620	18620	18620	0
427	20230627	122400	101169930	18620	18620	18620	18620	0
428	20230627	122300	101169930	18620	18620	18620	18620	0
429	20230627	122200	101169930	18620	18620	18620	18620	0
430	20230627	122100	101169930	18620	18620	18620	18620	0
431	20230627	122000	101169930	18620	18620	18620	18620	0
432	20230627	121900	101169930	18620	18620	18620	18620	0
433	20230627	121800	101169930	18620	18620	18620	18620	0
434	20230627	121700	101169930	18620	18620	18620	18620	0
435	20230627	121600	101169930	18620	18620	18620	18620	0
436	20230627	121500	101169930	18620	18620	18620	18620	0
437	20230627	121400	101169930	18620	18620	18620	18620	0
438	20230627	121300	101169930	18620	18620	18620	18620	7
439	20230627	121200	101039590	18610	18610	18610	18610	0
440	20230627	121100	101039590	18610	18610	18610	18610	0
441	20230627	121000	101039590	18610	18610	18610	18610	0
442	20230627	120900	101039590	18610	18610	18610	18610	0
443	20230627	120800	101039590	18610	18610	18610	18610	0
444	20230627	120700	101039590	18610	18610	18610	18610	0
445	20230627	120600	101039590	18610	18610	18610	18610	0
446	20230627	120500	101039590	18610	18610	18610	18610	0
447	20230627	120400	101039590	18610	18610	18610	18610	0
448	20230627	120300	101039590	18610	18610	18610	18610	8
449	20230627	120200	100890710	18620	18620	18620	18620	0
450	20230627	120100	100890710	18620	18620	18620	18620	0
451	20230627	120000	100890710	18620	18620	18620	18620	0
452	20230627	115900	100890710	18620	18620	18620	18620	2
453	20230627	115800	100853470	18610	18610	18610	18610	85
454	20230627	115700	99271620	18610	18610	18610	18610	0
455	20230627	115600	99271620	18610	18610	18610	18610	0
456	20230627	115500	99271620	18610	18620	18620	18610	10
457	20230627	115400	99085490	18610	18610	18610	18610	0
458	20230627	115300	99085490	18610	18610	18610	18610	0
459	20230627	115200	99085490	18610	18610	18610	18610	0
460	20230627	115100	99085490	18610	18610	18610	18610	0
461	20230627	115000	99085490	18610	18610	18610	18610	0
462	20230627	114900	99085490	18610	18610	18610	18610	0
463	20230627	114800	99085490	18610	18610	18610	18610	0
464	20230627	114700	99085490	18610	18610	18610	18610	0
465	20230627	114600	99085490	18610	18610	18610	18610	60
466	20230627	114500	97968890	18610	18610	18610	18610	0
467	20230627	114400	97968890	18610	18610	18610	18610	0
468	20230627	114300	97968890	18610	18610	18610	18610	0
469	20230627	114200	97968890	18610	18610	18610	18610	0
470	20230627	114100	97968890	18610	18610	18610	18610	0
471	20230627	114000	97968890	18610	18610	18610	18610	0
472	20230627	113900	97968890	18610	18610	18610	18610	0
473	20230627	113800	97968890	18610	18610	18610	18610	0
474	20230627	113700	97968890	18610	18610	18610	18610	0
475	20230627	113600	97968890	18610	18610	18610	18610	0
476	20230627	113500	97968890	18610	18610	18610	18610	0
477	20230627	113400	97968890	18610	18610	18610	18610	0
478	20230627	113300	97968890	18610	18610	18610	18610	1
479	20230627	113200	97950280	18610	18610	18610	18610	1
480	20230627	113100	97931670	18630	18630	18630	18630	2
481	20230627	113000	97894410	18640	18640	18640	18640	0
482	20230627	112900	97894410	18640	18640	18640	18640	2
483	20230627	112800	97857130	18640	18630	18640	18630	122
484	20230627	112700	95584250	18630	18620	18630	18620	220
485	20230627	112600	91485690	18620	18620	18620	18620	74
486	20230627	112500	90107810	18610	18610	18610	18610	0
487	20230627	112400	90107810	18610	18610	18610	18610	0
488	20230627	112300	90107810	18610	18610	18610	18610	0
489	20230627	112200	90107810	18610	18610	18610	18610	11
490	20230627	112100	89903100	18600	18600	18600	18600	43
491	20230627	112000	89103300	18600	18600	18600	18600	450
492	20230627	111900	80733300	18610	18610	18610	18610	2
493	20230627	111800	80696080	18610	18610	18610	18610	0
494	20230627	111700	80696080	18610	18610	18610	18610	0
495	20230627	111600	80696080	18610	18610	18610	18610	0
496	20230627	111500	80696080	18610	18610	18610	18610	3
497	20230627	111400	80640250	18610	18610	18610	18610	0
498	20230627	111300	80640250	18610	18610	18610	18610	66
499	20230627	111200	79411990	18610	18610	18610	18610	2
500	20230627	111100	79374770	18610	18610	18610	18610	10
501	20230627	111000	79188670	18620	18620	18620	18620	2
502	20230627	110900	79151430	18630	18630	18630	18630	0
503	20230627	110800	79151430	18630	18630	18630	18630	0
504	20230627	110700	79151430	18630	18610	18630	18610	11
505	20230627	110600	78946700	18610	18610	18610	18610	0
506	20230627	110500	78946700	18610	18620	18620	18610	11
507	20230627	110400	78741980	18620	18620	18620	18620	2
508	20230627	110300	78704740	18610	18610	18610	18610	0
509	20230627	110200	78704740	18610	18610	18610	18610	0
510	20230627	110100	78704740	18610	18610	18610	18610	0
511	20230627	110000	78704740	18610	18610	18610	18610	1
512	20230627	105900	78686130	18600	18600	18600	18600	0
513	20230627	105800	78686130	18600	18600	18600	18600	15
514	20230627	105700	78407130	18630	18630	18630	18630	0
515	20230627	105600	78407130	18630	18630	18630	18630	0
516	20230627	105500	78407130	18630	18630	18630	18630	0
517	20230627	105400	78407130	18630	18630	18630	18630	0
518	20230627	105300	78407130	18630	18630	18630	18630	0
519	20230627	105200	78407130	18630	18630	18630	18630	7
520	20230627	105100	78276720	18630	18630	18630	18630	0
521	20230627	105000	78276720	18630	18630	18630	18630	0
522	20230627	104900	78276720	18630	18630	18630	18630	0
523	20230627	104800	78276720	18630	18630	18630	18630	0
524	20230627	104700	78276720	18630	18630	18630	18630	0
525	20230627	104600	78276720	18630	18630	18630	18630	0
526	20230627	104500	78276720	18630	18630	18630	18630	0
527	20230627	104400	78276720	18630	18630	18630	18630	0
528	20230627	104300	78276720	18630	18630	18630	18630	0
529	20230627	104200	78276720	18630	18630	18630	18630	0
530	20230627	104100	78276720	18630	18630	18630	18630	5
531	20230627	104000	78183570	18630	18630	18630	18630	50
532	20230627	103900	77252070	18650	18650	18650	18650	0
533	20230627	103800	77252070	18650	18650	18650	18650	0
534	20230627	103700	77252070	18650	18650	18650	18650	1
535	20230627	103600	77233420	18650	18650	18660	18650	92
536	20230627	103500	75517600	18640	18640	18640	18640	0
537	20230627	103400	75517600	18640	18640	18640	18640	2
538	20230627	103300	75480320	18640	18640	18640	18640	3
539	20230627	103200	75424400	18640	18620	18640	18620	188
540	20230627	103100	71922010	18610	18610	18610	18610	0
541	20230627	103000	71922010	18610	18610	18610	18610	0
542	20230627	102900	71922010	18610	18550	18610	18550	381
543	20230627	102800	64836160	18580	18580	18580	18580	239
544	20230627	102700	60395540	18580	18580	18580	18580	0
545	20230627	102600	60395540	18580	18580	18580	18580	0
546	20230627	102500	60395540	18580	18580	18580	18580	0
547	20230627	102400	60395540	18580	18580	18580	18580	0
548	20230627	102300	60395540	18580	18580	18580	18580	0
549	20230627	102200	60395540	18580	18580	18580	18580	0
550	20230627	102100	60395540	18580	18580	18580	18580	0
551	20230627	102000	60395540	18580	18580	18580	18580	0
552	20230627	101900	60395540	18580	18580	18580	18580	27
553	20230627	101800	59893880	18580	18580	18580	18580	1
554	20230627	101700	59875300	18530	18530	18530	18530	34
555	20230627	101600	59245280	18570	18570	18570	18570	0
556	20230627	101500	59245280	18570	18570	18570	18570	0
557	20230627	101400	59245280	18570	18570	18570	18570	0
558	20230627	101300	59245280	18570	18570	18570	18570	3
559	20230627	101200	59189570	18580	18580	18580	18580	3
560	20230627	101100	59133830	18570	18570	18570	18570	0
561	20230627	101000	59133830	18570	18570	18570	18570	0
562	20230627	100900	59133830	18570	18570	18570	18570	2
563	20230627	100800	59096690	18570	18570	18570	18570	0
564	20230627	100700	59096690	18570	18570	18570	18570	2
565	20230627	100600	59059550	18570	18570	18570	18570	0
566	20230627	100500	59059550	18570	18500	18570	18500	1471
567	20230627	100400	31843740	18500	18560	18560	18500	1567
568	20230627	100300	2853610	18560	18560	18560	18560	3
569	20230627	100200	2797930	18560	18560	18560	18560	0
570	20230627	100100	2797930	18560	18560	18560	18560	0
571	20230627	100000	2797930	18560	18560	18560	18560	0
572	20230627	095900	2797930	18560	18560	18560	18560	0
573	20230627	095800	2797930	18560	18560	18560	18560	0
574	20230627	095700	2797930	18560	18560	18560	18560	4
575	20230627	095600	2723690	18560	18560	18560	18560	1
576	20230627	095500	2705130	18560	18550	18560	18550	20
577	20230627	095400	2333950	18560	18560	18560	18560	0
578	20230627	095300	2333950	18560	18560	18560	18560	0
579	20230627	095200	2333950	18560	18560	18560	18560	0
580	20230627	095100	2333950	18560	18560	18560	18560	0
581	20230627	095000	2333950	18560	18560	18560	18560	0
582	20230627	094900	2333950	18560	18560	18560	18560	0
583	20230627	094800	2333950	18560	18560	18560	18560	0
584	20230627	094700	2333950	18560	18560	18560	18560	0
585	20230627	094600	2333950	18560	18560	18560	18560	50
586	20230627	094500	1405950	18560	18560	18560	18560	0
587	20230627	094400	1405950	18560	18560	18560	18560	0
588	20230627	094300	1405950	18560	18560	18560	18560	0
589	20230627	094200	1405950	18560	18560	18560	18560	0
590	20230627	094100	1405950	18560	18560	18560	18560	0
591	20230627	094000	1405950	18560	18560	18560	18560	0
592	20230627	093900	1405950	18560	18560	18560	18560	0
593	20230627	093800	1405950	18560	18560	18560	18560	0
594	20230627	093700	1405950	18560	18560	18560	18560	1
595	20230627	093600	1387390	18500	18500	18500	18500	0
596	20230627	093500	1387390	18500	18500	18500	18500	7
597	20230627	093400	1257890	18500	18500	18500	18500	0
598	20230627	093300	1257890	18500	18500	18500	18500	0
599	20230627	093200	1257890	18500	18500	18500	18500	3
600	20230627	093100	1202390	18500	18500	18500	18500	3
601	20230627	093000	1146890	18500	18500	18500	18500	1
602	20230627	092900	1128390	18500	18500	18500	18500	0
603	20230627	092800	1128390	18500	18500	18500	18500	0
604	20230627	092700	1128390	18500	18500	18500	18500	3
605	20230627	092600	1072890	18500	18500	18500	18500	0
606	20230627	092500	1072890	18500	18500	18500	18500	11
607	20230627	092400	869390	18500	18500	18500	18500	0
608	20230627	092300	869390	18500	18500	18500	18500	0
609	20230627	092200	869390	18500	18500	18500	18500	0
610	20230627	092100	869390	18500	18500	18500	18500	0
611	20230627	092000	869390	18500	18500	18500	18500	0
612	20230627	091900	869390	18500	18500	18500	18500	0
613	20230627	091800	869390	18500	18500	18500	18500	6
614	20230627	091700	758390	18500	18500	18500	18500	20
615	20230627	091600	388390	18500	18500	18500	18500	0
616	20230627	091500	388390	18500	18500	18500	18500	0
617	20230627	091400	388390	18500	18500	18500	18500	0
618	20230627	091300	388390	18500	18500	18500	18500	0
619	20230627	091200	388390	18500	18500	18500	18500	0
620	20230627	091100	388390	18500	18500	18500	18500	10
621	20230627	091000	203390	18490	18490	18490	18490	0
622	20230627	090900	203390	18490	18490	18490	18490	0
623	20230627	090800	203390	18490	18490	18490	18490	0
624	20230627	090700	203390	18490	18490	18490	18490	0
625	20230627	090600	203390	18490	18490	18490	18490	0
626	20230627	090500	203390	18490	18490	18490	18490	0
627	20230627	090400	203390	18490	18490	18490	18490	0
628	20230627	090300	203390	18490	18490	18490	18490	0
629	20230627	090200	203390	18490	18490	18490	18490	0
630	20230627	090100	203390	18490	18490	18490	18490	0
631	20230627	090000	203390	18490	18490	18490	18490	11