KissMeData/092040/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	194300	1009625890	18810	18810	18810	18810	1627
3	20230627	194200	1009625890	18810	18810	18810	18810	0
4	20230627	194100	1009625890	18810	18810	18810	18810	0
5	20230627	194000	1009625890	18810	18810	18810	18810	0
6	20230627	193900	1009625890	18810	18810	18810	18810	0
7	20230627	193800	1009625890	18810	18810	18810	18810	0
8	20230627	193700	1009625890	18810	18810	18810	18810	0
9	20230627	193600	1009625890	18810	18810	18810	18810	0
10	20230627	193500	1009625890	18810	18810	18810	18810	0
11	20230627	193400	1009625890	18810	18810	18810	18810	0
12	20230627	193300	1009625890	18810	18810	18810	18810	0
13	20230627	193200	1009625890	18810	18810	18810	18810	0
14	20230627	193100	1009625890	18810	18810	18810	18810	0
15	20230627	193000	1009625890	18810	18810	18810	18810	0
16	20230627	192900	1009625890	18810	18810	18810	18810	0
17	20230627	192800	1009625890	18810	18810	18810	18810	0
18	20230627	192700	1009625890	18810	18810	18810	18810	0
19	20230627	192600	1009625890	18810	18810	18810	18810	0
20	20230627	192500	1009625890	18810	18810	18810	18810	0
21	20230627	192400	1009625890	18810	18810	18810	18810	0
22	20230627	192300	1009625890	18810	18810	18810	18810	0
23	20230627	192200	1009625890	18810	18810	18810	18810	0
24	20230627	192100	1009625890	18810	18810	18810	18810	0
25	20230627	192000	1009625890	18810	18810	18810	18810	0
26	20230627	191900	1009625890	18810	18810	18810	18810	0
27	20230627	191800	1009625890	18810	18810	18810	18810	0
28	20230627	191700	1009625890	18810	18810	18810	18810	0
29	20230627	191600	1009625890	18810	18810	18810	18810	0
30	20230627	191500	1009625890	18810	18810	18810	18810	0
31	20230627	191400	1009625890	18810	18810	18810	18810	0
32	20230627	191300	1009625890	18810	18810	18810	18810	1627
33	20230627	191200	1009625890	18810	18810	18810	18810	0
34	20230627	191100	1009625890	18810	18810	18810	18810	0
35	20230627	191000	1009625890	18810	18810	18810	18810	0
36	20230627	190900	1009625890	18810	18810	18810	18810	0
37	20230627	190800	1009625890	18810	18810	18810	18810	0
38	20230627	190700	1009625890	18810	18810	18810	18810	0
39	20230627	190600	1009625890	18810	18810	18810	18810	0
40	20230627	190500	1009625890	18810	18810	18810	18810	0
41	20230627	190400	1009625890	18810	18810	18810	18810	0
42	20230627	190300	1009625890	18810	18810	18810	18810	0
43	20230627	190200	1009625890	18810	18810	18810	18810	0
44	20230627	190100	1009625890	18810	18810	18810	18810	0
45	20230627	190000	1009625890	18810	18810	18810	18810	0
46	20230627	185900	1009625890	18810	18810	18810	18810	0
47	20230627	185800	1009625890	18810	18810	18810	18810	0
48	20230627	185700	1009625890	18810	18810	18810	18810	0
49	20230627	185600	1009625890	18810	18810	18810	18810	0
50	20230627	185500	1009625890	18810	18810	18810	18810	0
51	20230627	185400	1009625890	18810	18810	18810	18810	0
52	20230627	185300	1009625890	18810	18810	18810	18810	0
53	20230627	185200	1009625890	18810	18810	18810	18810	0
54	20230627	185100	1009625890	18810	18810	18810	18810	0
55	20230627	185000	1009625890	18810	18810	18810	18810	0
56	20230627	184900	1009625890	18810	18810	18810	18810	0
57	20230627	184800	1009625890	18810	18810	18810	18810	0
58	20230627	184700	1009625890	18810	18810	18810	18810	0
59	20230627	184600	1009625890	18810	18810	18810	18810	0
60	20230627	184500	1009625890	18810	18810	18810	18810	0
61	20230627	184400	1009625890	18810	18810	18810	18810	0
62	20230627	184300	1009625890	18810	18810	18810	18810	1627
63	20230627	184200	1009625890	18810	18810	18810	18810	0
64	20230627	184100	1009625890	18810	18810	18810	18810	0
65	20230627	184000	1009625890	18810	18810	18810	18810	0
66	20230627	183900	1009625890	18810	18810	18810	18810	0
67	20230627	183800	1009625890	18810	18810	18810	18810	0
68	20230627	183700	1009625890	18810	18810	18810	18810	0
69	20230627	183600	1009625890	18810	18810	18810	18810	0
70	20230627	183500	1009625890	18810	18810	18810	18810	0
71	20230627	183400	1009625890	18810	18810	18810	18810	0
72	20230627	183300	1009625890	18810	18810	18810	18810	0
73	20230627	183200	1009625890	18810	18810	18810	18810	0
74	20230627	183100	1009625890	18810	18810	18810	18810	0
75	20230627	183000	1009625890	18810	18810	18810	18810	0
76	20230627	182900	1009625890	18810	18810	18810	18810	0
77	20230627	182800	1009625890	18810	18810	18810	18810	0
78	20230627	182700	1009625890	18810	18810	18810	18810	0
79	20230627	182600	1009625890	18810	18810	18810	18810	0
80	20230627	182500	1009625890	18810	18810	18810	18810	0
81	20230627	182400	1009625890	18810	18810	18810	18810	0
82	20230627	182300	1009625890	18810	18810	18810	18810	0
83	20230627	182200	1009625890	18810	18810	18810	18810	0
84	20230627	182100	1009625890	18810	18810	18810	18810	0
85	20230627	182000	1009625890	18810	18810	18810	18810	0
86	20230627	181900	1009625890	18810	18810	18810	18810	0
87	20230627	181800	1009625890	18810	18810	18810	18810	0
88	20230627	181700	1009625890	18810	18810	18810	18810	0
89	20230627	181600	1009625890	18810	18810	18810	18810	0
90	20230627	181500	1009625890	18810	18810	18810	18810	0
91	20230627	181400	1009625890	18810	18810	18810	18810	0
92	20230627	181300	1009625890	18810	18810	18810	18810	1627
93	20230627	181200	1009625890	18810	18810	18810	18810	0
94	20230627	181100	1009625890	18810	18810	18810	18810	0
95	20230627	181000	1009625890	18810	18810	18810	18810	0
96	20230627	180900	1009625890	18810	18810	18810	18810	0
97	20230627	180800	1009625890	18810	18810	18810	18810	0
98	20230627	180700	1009625890	18810	18810	18810	18810	0
99	20230627	180600	1009625890	18810	18810	18810	18810	0
100	20230627	180500	1009625890	18810	18810	18810	18810	0
101	20230627	180400	1009625890	18810	18810	18810	18810	0
102	20230627	180300	1009625890	18810	18810	18810	18810	0
103	20230627	180200	1009625890	18810	18810	18810	18810	0
104	20230627	180100	1009625890	18810	18810	18810	18810	0
105	20230627	180000	1009625890	18810	18810	18810	18810	0
106	20230627	175900	1009625890	18810	18810	18810	18810	0
107	20230627	175800	1009625890	18810	18810	18810	18810	0
108	20230627	175700	1009625890	18810	18810	18810	18810	0
109	20230627	175600	1009625890	18810	18810	18810	18810	0
110	20230627	175500	1009625890	18810	18810	18810	18810	0
111	20230627	175400	1009625890	18810	18810	18810	18810	0
112	20230627	175300	1009625890	18810	18810	18810	18810	0
113	20230627	175200	1009625890	18810	18810	18810	18810	0
114	20230627	175100	1009625890	18810	18810	18810	18810	0
115	20230627	175000	1009625890	18810	18810	18810	18810	0
116	20230627	174900	1009625890	18810	18810	18810	18810	0
117	20230627	174800	1009625890	18810	18810	18810	18810	0
118	20230627	174700	1009625890	18810	18810	18810	18810	0
119	20230627	174600	1009625890	18810	18810	18810	18810	0
120	20230627	174500	1009625890	18810	18810	18810	18810	0
121	20230627	174400	1009625890	18810	18810	18810	18810	0
122	20230627	174300	1009625890	18810	18810	18810	18810	1627
123	20230627	174200	1009625890	18810	18810	18810	18810	0
124	20230627	174100	1009625890	18810	18810	18810	18810	0
125	20230627	174000	1009625890	18810	18810	18810	18810	0
126	20230627	173900	1009625890	18810	18810	18810	18810	0
127	20230627	173800	1009625890	18810	18810	18810	18810	0
128	20230627	173700	1009625890	18810	18810	18810	18810	0
129	20230627	173600	1009625890	18810	18810	18810	18810	0
130	20230627	173500	1009625890	18810	18810	18810	18810	0
131	20230627	173400	1009625890	18810	18810	18810	18810	0
132	20230627	173300	1009625890	18810	18810	18810	18810	0
133	20230627	173200	1009625890	18810	18810	18810	18810	0
134	20230627	173100	1009625890	18810	18810	18810	18810	0
135	20230627	173000	1009625890	18810	18810	18810	18810	0
136	20230627	172900	1009625890	18810	18810	18810	18810	0
137	20230627	172800	1009625890	18810	18810	18810	18810	0
138	20230627	172700	1009625890	18810	18810	18810	18810	0
139	20230627	172600	1009625890	18810	18810	18810	18810	0
140	20230627	172500	1009625890	18810	18810	18810	18810	0
141	20230627	172400	1009625890	18810	18810	18810	18810	0
142	20230627	172300	1009625890	18810	18810	18810	18810	0
143	20230627	172200	1009625890	18810	18810	18810	18810	0
144	20230627	172100	1009625890	18810	18810	18810	18810	0
145	20230627	172000	1009625890	18810	18810	18810	18810	0
146	20230627	171900	1009625890	18810	18810	18810	18810	0
147	20230627	171800	1009625890	18810	18810	18810	18810	0
148	20230627	171700	1009625890	18810	18810	18810	18810	0
149	20230627	171600	1009625890	18810	18810	18810	18810	0
150	20230627	171500	1009625890	18810	18810	18810	18810	0
151	20230627	171400	1009625890	18810	18810	18810	18810	0
152	20230627	171300	1009625890	18810	18810	18810	18810	1627
153	20230627	171200	1009625890	18810	18810	18810	18810	0
154	20230627	171100	1009625890	18810	18810	18810	18810	0
155	20230627	171000	1009625890	18810	18810	18810	18810	0
156	20230627	170900	1009625890	18810	18810	18810	18810	0
157	20230627	170800	1009625890	18810	18810	18810	18810	0
158	20230627	170700	1009625890	18810	18810	18810	18810	0
159	20230627	170600	1009625890	18810	18810	18810	18810	0
160	20230627	170500	1009625890	18810	18810	18810	18810	0
161	20230627	170400	1009625890	18810	18810	18810	18810	0
162	20230627	170300	1009625890	18810	18810	18810	18810	0
163	20230627	170200	1009625890	18810	18810	18810	18810	0
164	20230627	170100	1009625890	18810	18810	18810	18810	0
165	20230627	170000	1009625890	18810	18810	18810	18810	0
166	20230627	165900	1009625890	18810	18810	18810	18810	0
167	20230627	165800	1009625890	18810	18810	18810	18810	0
168	20230627	165700	1009625890	18810	18810	18810	18810	0
169	20230627	165600	1009625890	18810	18810	18810	18810	0
170	20230627	165500	1009625890	18810	18810	18810	18810	0
171	20230627	165400	1009625890	18810	18810	18810	18810	0
172	20230627	165300	1009625890	18810	18810	18810	18810	0
173	20230627	165200	1009625890	18810	18810	18810	18810	0
174	20230627	165100	1009625890	18810	18810	18810	18810	0
175	20230627	165000	1009625890	18810	18810	18810	18810	0
176	20230627	164900	1009625890	18810	18810	18810	18810	0
177	20230627	164800	1009625890	18810	18810	18810	18810	0
178	20230627	164700	1009625890	18810	18810	18810	18810	0
179	20230627	164600	1009625890	18810	18810	18810	18810	0
180	20230627	164500	1009625890	18810	18810	18810	18810	0
181	20230627	164400	1009625890	18810	18810	18810	18810	0
182	20230627	164300	1009625890	18810	18810	18810	18810	1627
183	20230627	164200	1009625890	18810	18810	18810	18810	0
184	20230627	164100	1009625890	18810	18810	18810	18810	0
185	20230627	164000	1009625890	18810	18810	18810	18810	0
186	20230627	163900	1009625890	18810	18810	18810	18810	0
187	20230627	163800	1009625890	18810	18810	18810	18810	0
188	20230627	163700	1009625890	18810	18810	18810	18810	0
189	20230627	163600	1009625890	18810	18810	18810	18810	0
190	20230627	163500	1009625890	18810	18810	18810	18810	0
191	20230627	163400	1009625890	18810	18810	18810	18810	0
192	20230627	163300	1009625890	18810	18810	18810	18810	0
193	20230627	163200	1009625890	18810	18810	18810	18810	0
194	20230627	163100	1009625890	18810	18810	18810	18810	0
195	20230627	163000	1009625890	18810	18810	18810	18810	0
196	20230627	162900	1009625890	18810	18810	18810	18810	0
197	20230627	162800	1009625890	18810	18810	18810	18810	0
198	20230627	162700	1009625890	18810	18810	18810	18810	0
199	20230627	162600	1009625890	18810	18810	18810	18810	0
200	20230627	162500	1009625890	18810	18810	18810	18810	0
201	20230627	162400	1009625890	18810	18810	18810	18810	0
202	20230627	162300	1009625890	18810	18810	18810	18810	0
203	20230627	162200	1009625890	18810	18810	18810	18810	0
204	20230627	162100	1009625890	18810	18810	18810	18810	0
205	20230627	162000	1009625890	18810	18810	18810	18810	0
206	20230627	161900	1009625890	18810	18810	18810	18810	0
207	20230627	161800	1009625890	18810	18810	18810	18810	0
208	20230627	161700	1009625890	18810	18810	18810	18810	0
209	20230627	161600	1009625890	18810	18810	18810	18810	0
210	20230627	161500	1009625890	18810	18810	18810	18810	0
211	20230627	161400	1009625890	18810	18810	18810	18810	0
212	20230627	161300	1009625890	18810	18810	18810	18810	1627
213	20230627	161200	1009625890	18810	18810	18810	18810	0
214	20230627	161100	1009625890	18810	18810	18810	18810	0
215	20230627	161000	1009625890	18810	18810	18810	18810	0
216	20230627	160900	1009625890	18810	18810	18810	18810	0
217	20230627	160800	1009625890	18810	18810	18810	18810	0
218	20230627	160700	1009625890	18810	18810	18810	18810	0
219	20230627	160600	1009625890	18810	18810	18810	18810	0
220	20230627	160500	1009625890	18810	18810	18810	18810	0
221	20230627	160400	1009625890	18810	18810	18810	18810	0
222	20230627	160300	1009625890	18810	18810	18810	18810	0
223	20230627	160200	1009625890	18810	18810	18810	18810	0
224	20230627	160100	1009625890	18810	18810	18810	18810	0
225	20230627	160000	1009625890	18810	18810	18810	18810	0
226	20230627	155900	1009625890	18810	18810	18810	18810	0
227	20230627	155800	1009625890	18810	18810	18810	18810	0
228	20230627	155700	1009625890	18810	18810	18810	18810	0
229	20230627	155600	1009625890	18810	18810	18810	18810	0
230	20230627	155500	1009625890	18810	18810	18810	18810	0
231	20230627	155400	1009625890	18810	18810	18810	18810	0
232	20230627	155300	1009625890	18810	18810	18810	18810	0
233	20230627	155200	1009625890	18810	18810	18810	18810	0
234	20230627	155100	1009625890	18810	18810	18810	18810	0
235	20230627	155000	1009625890	18810	18810	18810	18810	0
236	20230627	154900	1009625890	18810	18810	18810	18810	0
237	20230627	154800	1009625890	18810	18810	18810	18810	0
238	20230627	154700	1009625890	18810	18810	18810	18810	0
239	20230627	154600	1009625890	18810	18810	18810	18810	0
240	20230627	154500	1009625890	18810	18810	18810	18810	0
241	20230627	154400	1009625890	18810	18810	18810	18810	0
242	20230627	154300	1009625890	18810	18810	18810	18810	1627
243	20230627	154200	1009625890	18810	18810	18810	18810	0
244	20230627	154100	1009625890	18810	18810	18810	18810	0
245	20230627	154000	1009625890	18810	18810	18810	18810	0
246	20230627	153900	1009625890	18810	18810	18810	18810	0
247	20230627	153800	1009625890	18810	18810	18810	18810	0
248	20230627	153700	1009625890	18810	18810	18810	18810	0
249	20230627	153600	1009625890	18810	18810	18810	18810	0
250	20230627	153500	1009625890	18810	18810	18810	18810	0
251	20230627	153400	1009625890	18810	18810	18810	18810	0
252	20230627	153300	1009625890	18810	18810	18810	18810	0
253	20230627	153200	1009625890	18810	18810	18810	18810	0
254	20230627	153100	1009625890	18810	18810	18810	18810	0
255	20230627	153000	1009625890	18810	18810	18810	18810	1627
256	20230627	152900	979022020	18810	18810	18810	18810	0
257	20230627	152800	979022020	18810	18810	18810	18810	0
258	20230627	152700	979022020	18810	18810	18810	18810	0
259	20230627	152600	979022020	18810	18810	18810	18810	0
260	20230627	152500	979022020	18810	18810	18810	18810	0
261	20230627	152400	979022020	18810	18810	18810	18810	0
262	20230627	152300	979022020	18810	18810	18810	18810	0
263	20230627	152200	979022020	18810	18810	18810	18810	0
264	20230627	152100	979022020	18810	18810	18810	18810	0
265	20230627	152000	979022020	18810	18810	18810	18810	0
266	20230627	151900	979022020	18810	18810	18810	18800	105
267	20230627	151800	977047700	18810	18810	18810	18800	310
268	20230627	151700	971219280	18810	18820	18820	18810	140
269	20230627	151600	968585230	18820	18820	18860	18820	66
270	20230627	151500	967343070	18810	18810	18810	18810	0
271	20230627	151400	967343070	18810	18810	18810	18810	0
272	20230627	151300	967343070	18810	18810	18810	18810	498
273	20230627	151200	957975690	18810	18810	18810	18810	0
274	20230627	151100	957975690	18810	18800	18810	18800	48
275	20230627	151000	957073240	18800	18800	18800	18800	0
276	20230627	150900	957073240	18800	18800	18800	18800	0
277	20230627	150800	957073240	18800	18800	18800	18800	0
278	20230627	150700	957073240	18800	18810	18810	18800	133
279	20230627	150600	954572800	18820	18840	18840	18820	132
280	20230627	150500	952087720	18880	18880	18880	18880	0
281	20230627	150400	952087720	18880	18880	18880	18880	4
282	20230627	150300	952012200	18890	18890	18890	18890	14
283	20230627	150200	951747740	18890	18870	18890	18870	261
284	20230627	150100	946818610	18880	18880	18880	18880	0
285	20230627	150000	946818610	18880	18790	18880	18790	161
286	20230627	145900	943790800	18770	18880	18880	18770	253
287	20230627	145800	939017070	18900	18890	18900	18890	252
288	20230627	145700	934255010	18890	18890	18890	18890	0
289	20230627	145600	934255010	18890	18890	18890	18890	36
290	20230627	145500	933574970	18900	18880	18900	18880	124
291	20230627	145400	931232870	18880	18880	18880	18860	98
292	20230627	145300	929382990	18870	18870	18870	18870	57
293	20230627	145200	928307400	18890	18890	18890	18870	162
294	20230627	145100	925248840	18890	18870	18920	18870	21
295	20230627	145000	924852100	18880	18870	18880	18870	72
296	20230627	144900	923493240	18870	18870	18870	18870	0
297	20230627	144800	923493240	18870	18870	18870	18870	1
298	20230627	144700	923474370	18870	18900	18910	18870	36
299	20230627	144600	922794010	18900	18820	18900	18820	153
300	20230627	144500	919906220	18810	18810	18810	18810	15
301	20230627	144400	919624070	18850	18840	18850	18790	159
302	20230627	144300	916629940	18850	18850	18850	18850	0
303	20230627	144200	916629940	18850	18820	18850	18820	65
304	20230627	144100	915405290	18820	18820	18880	18820	73
305	20230627	144000	914031130	18890	18910	18910	18880	115
306	20230627	143900	911859010	18910	18910	18910	18910	3
307	20230627	143800	911802280	18900	18900	18900	18900	2
308	20230627	143700	911764480	18940	18890	18970	18890	809
309	20230627	143600	896445970	18830	18800	18830	18800	972
310	20230627	143500	878157370	18800	18800	18800	18800	52
311	20230627	143400	877179770	18790	18780	18790	18780	56
312	20230627	143300	876127590	18740	18740	18740	18740	51
313	20230627	143200	875171850	18730	18730	18730	18730	499
314	20230627	143100	865825580	18730	18760	18760	18730	1073
315	20230627	143000	845719780	18770	18760	18770	18760	51
316	20230627	142900	844763010	18770	18770	18770	18770	0
317	20230627	142800	844763010	18770	18770	18770	18770	137
318	20230627	142700	842191520	18760	18760	18760	18760	0
319	20230627	142600	842191520	18760	18750	18760	18750	617
320	20230627	142500	830622430	18750	18780	18780	18750	763
321	20230627	142400	816306090	18780	18780	18780	18780	1
322	20230627	142300	816287310	18800	18790	18800	18790	1086
323	20230627	142200	795880760	18780	18790	18790	18780	196
324	20230627	142100	792198880	18780	18780	18780	18780	33
325	20230627	142000	791579140	18780	18780	18780	18780	78
326	20230627	141900	790114300	18780	18770	18780	18770	122
327	20230627	141800	787824090	18780	18780	18780	18780	18
328	20230627	141700	787486050	18780	18780	18780	18780	123
329	20230627	141600	785176110	18780	18780	18780	18780	100
330	20230627	141500	783298110	18780	18780	18780	18780	50
331	20230627	141400	782359110	18790	18790	18790	18790	0
332	20230627	141300	782359110	18790	18790	18790	18790	58
333	20230627	141200	781269290	18780	18780	18780	18780	0
334	20230627	141100	781269290	18780	18790	18790	18780	568
335	20230627	141000	770597090	18790	18790	18790	18790	0
336	20230627	140900	770597090	18790	18790	18790	18790	10
337	20230627	140800	770409190	18790	18780	18790	18780	52
338	20230627	140700	769432610	18780	18780	18780	18780	230
339	20230627	140600	765113210	18780	18780	18780	18780	0
340	20230627	140500	765113210	18780	18780	18780	18780	0
341	20230627	140400	765113210	18780	18800	18800	18780	332
342	20230627	140300	758875890	18800	18800	18800	18800	0
343	20230627	140200	758875890	18800	18800	18800	18800	2
344	20230627	140100	758838290	18790	18790	18790	18790	0
345	20230627	140000	758838290	18790	18800	18800	18790	85
346	20230627	135900	757241130	18800	18800	18800	18800	4
347	20230627	135800	757165930	18800	18800	18800	18800	0
348	20230627	135700	757165930	18800	18800	18800	18800	235
349	20230627	135600	752747930	18800	18800	18800	18800	0
350	20230627	135500	752747930	18800	18800	18800	18800	0
351	20230627	135400	752747930	18800	18800	18800	18800	0
352	20230627	135300	752747930	18800	18800	18800	18800	50
353	20230627	135200	751807930	18800	18810	18810	18800	494
354	20230627	135100	742520400	18800	18800	18800	18800	0
355	20230627	135000	742520400	18800	18800	18800	18800	0
356	20230627	134900	742520400	18800	18800	18800	18800	61
357	20230627	134800	741373600	18810	18810	18810	18810	0
358	20230627	134700	741373600	18810	18810	18810	18810	4
359	20230627	134600	741298360	18810	18810	18810	18800	300
360	20230627	134500	735656200	18820	18820	18820	18820	0
361	20230627	134400	735656200	18820	18830	18830	18820	418
362	20230627	134300	727787260	18840	18840	18840	18840	0
363	20230627	134200	727787260	18840	18840	18840	18840	31
364	20230627	134100	727203220	18850	18850	18850	18840	146
365	20230627	134000	724452060	18850	18850	18850	18850	20
366	20230627	133900	724075060	18860	18860	18860	18860	1
367	20230627	133800	724056200	18850	18860	18860	18850	205
368	20230627	133700	720191680	18860	18860	18860	18860	30
369	20230627	133600	719625880	18860	18860	18860	18860	0
370	20230627	133500	719625880	18860	18890	18890	18860	252
371	20230627	133400	714870610	18890	18890	18890	18890	40
372	20230627	133300	714115010	18900	18900	18900	18900	1
373	20230627	133200	714096110	18870	18870	18870	18870	6
374	20230627	133100	713982890	18870	18860	18870	18860	157
375	20230627	133000	711020800	18870	18870	18870	18870	3
376	20230627	132900	710964190	18860	18860	18860	18860	0
377	20230627	132800	710964190	18860	18860	18860	18860	1
378	20230627	132700	710945330	18860	18860	18860	18860	51
379	20230627	132600	709983470	18870	18870	18870	18870	0
380	20230627	132500	709983470	18870	18870	18870	18870	200
381	20230627	132400	706209470	18880	18880	18890	18880	404
382	20230627	132300	698579550	18900	18900	18900	18900	0
383	20230627	132200	698579550	18900	18900	18900	18900	0
384	20230627	132100	698579550	18900	18900	18900	18900	107
385	20230627	132000	696557250	18890	18900	18900	18890	181
386	20230627	131900	693138050	18890	18890	18890	18890	0
387	20230627	131800	693138050	18890	18890	18890	18890	0
388	20230627	131700	693138050	18890	18890	18890	18890	0
389	20230627	131600	693138050	18890	18900	18910	18890	283
390	20230627	131500	687789840	18900	18970	19040	18870	1819
391	20230627	131400	653250910	18980	18800	18980	18800	3735
392	20230627	131300	582864870	18800	18780	18810	18780	394
393	20230627	131200	575460110	18780	18770	18780	18770	49
394	20230627	131100	574540280	18770	18770	18770	18770	10
395	20230627	131000	574352580	18760	18760	18760	18760	49
396	20230627	130900	573433340	18760	18760	18760	18760	33
397	20230627	130800	572814260	18780	18780	18780	18780	0
398	20230627	130700	572814260	18780	18780	18780	18780	0
399	20230627	130600	572814260	18780	18780	18780	18780	0
400	20230627	130500	572814260	18780	18780	18780	18780	19
401	20230627	130400	572457440	18780	18770	18780	18770	21
402	20230627	130300	572063170	18760	18760	18760	18760	20
403	20230627	130200	571687970	18760	18750	18760	18750	76
404	20230627	130100	570262870	18750	18750	18750	18750	101
405	20230627	130000	568369120	18750	18750	18750	18750	4
406	20230627	125900	568294120	18740	18740	18740	18740	8
407	20230627	125800	568144200	18730	18730	18730	18730	51
408	20230627	125700	567188970	18730	18750	18750	18730	1068
409	20230627	125600	547177990	18760	18760	18760	18760	60
410	20230627	125500	546052390	18760	18760	18760	18760	7
411	20230627	125400	545921070	18760	18760	18760	18760	50
412	20230627	125300	544983070	18760	18750	18760	18750	135
413	20230627	125200	542450770	18750	18750	18750	18750	0
414	20230627	125100	542450770	18750	18750	18750	18750	103
415	20230627	125000	540519520	18750	18780	18780	18750	99
416	20230627	124900	538662770	18780	18780	18780	18780	0
417	20230627	124800	538662770	18780	18780	18780	18780	0
418	20230627	124700	538662770	18780	18780	18780	18780	29
419	20230627	124600	538118150	18780	18780	18780	18780	4
420	20230627	124500	538043030	18780	18770	18780	18770	46
421	20230627	124400	537179510	18760	18760	18760	18760	28
422	20230627	124300	536654230	18760	18760	18760	18760	23
423	20230627	124200	536222750	18770	18770	18770	18770	2
424	20230627	124100	536185210	18760	18760	18760	18760	1
425	20230627	124000	536166450	18760	18760	18760	18760	11
426	20230627	123900	535960090	18760	18780	18780	18760	41
427	20230627	123800	535190870	18780	18780	18780	18780	48
428	20230627	123700	534289430	18780	18780	18780	18780	78
429	20230627	123600	532824590	18770	18760	18770	18760	77
430	20230627	123500	531379810	18760	18760	18760	18760	8
431	20230627	123400	531229730	18760	18760	18760	18760	8
432	20230627	123300	531079650	18760	18760	18760	18760	37
433	20230627	123200	530385530	18750	18760	18760	18750	57
434	20230627	123100	529316710	18770	18770	18770	18770	0
435	20230627	123000	529316710	18770	18770	18770	18770	1
436	20230627	122900	529297940	18770	18760	18770	18760	57
437	20230627	122800	528228550	18750	18750	18750	18750	51
438	20230627	122700	527272300	18750	18750	18750	18750	0
439	20230627	122600	527272300	18750	18750	18750	18750	0
440	20230627	122500	527272300	18750	18750	18750	18750	50
441	20230627	122400	526334800	18750	18750	18750	18750	8
442	20230627	122300	526184800	18760	18760	18760	18760	5
443	20230627	122200	526091000	18760	18760	18760	18760	59
444	20230627	122100	524984160	18750	18750	18750	18750	51
445	20230627	122000	524027910	18780	18780	18780	18780	1
446	20230627	121900	524009130	18780	18780	18780	18780	0
447	20230627	121800	524009130	18780	18780	18780	18780	0
448	20230627	121700	524009130	18780	18780	18780	18780	2
449	20230627	121600	523971570	18780	18780	18780	18780	0
450	20230627	121500	523971570	18780	18780	18780	18780	7
451	20230627	121400	523840110	18770	18750	18770	18750	641
452	20230627	121300	511812240	18750	18750	18750	18750	140
453	20230627	121200	509187240	18750	18760	18760	18750	177
454	20230627	121100	505867290	18760	18760	18760	18760	0
455	20230627	121000	505867290	18760	18750	18760	18750	231
456	20230627	120900	501534230	18750	18750	18750	18750	0
457	20230627	120800	501534230	18750	18750	18750	18750	0
458	20230627	120700	501534230	18750	18750	18750	18750	0
459	20230627	120600	501534230	18750	18750	18750	18750	99
460	20230627	120500	499677980	18750	18750	18750	18750	0
461	20230627	120400	499677980	18750	18750	18750	18750	0
462	20230627	120300	499677980	18750	18750	18750	18750	57
463	20230627	120200	498609230	18760	18760	18760	18760	0
464	20230627	120100	498609230	18760	18760	18760	18760	0
465	20230627	120000	498609230	18760	18760	18760	18760	3
466	20230627	115900	498552950	18760	18760	18760	18760	88
467	20230627	115800	496902070	18760	18760	18760	18760	0
468	20230627	115700	496902070	18760	18760	18760	18760	0
469	20230627	115600	496902070	18760	18760	18760	18760	0
470	20230627	115500	496902070	18760	18760	18760	18760	51
471	20230627	115400	495945310	18760	18760	18760	18760	0
472	20230627	115300	495945310	18760	18760	18760	18760	0
473	20230627	115200	495945310	18760	18760	18760	18760	64
474	20230627	115100	494744670	18760	18760	18760	18760	0
475	20230627	115000	494744670	18760	18760	18760	18760	0
476	20230627	114900	494744670	18760	18760	18760	18760	0
477	20230627	114800	494744670	18760	18760	18760	18760	50
478	20230627	114700	493806670	18760	18760	18760	18760	0
479	20230627	114600	493806670	18760	18760	18760	18760	0
480	20230627	114500	493806670	18760	18760	18760	18760	0
481	20230627	114400	493806670	18760	18760	18770	18760	151
482	20230627	114300	490973360	18760	18760	18760	18760	0
483	20230627	114200	490973360	18760	18760	18760	18760	39
484	20230627	114100	490241720	18760	18760	18760	18760	11
485	20230627	114000	490035360	18750	18750	18750	18750	4
486	20230627	113900	489960360	18750	18750	18750	18750	12
487	20230627	113800	489735360	18750	18750	18750	18750	0
488	20230627	113700	489735360	18750	18740	18750	18740	60
489	20230627	113600	488610870	18760	18750	18760	18750	141
490	20230627	113500	485966710	18730	18730	18730	18730	10
491	20230627	113400	485779410	18730	18730	18730	18730	11
492	20230627	113300	485573380	18730	18730	18730	18730	50
493	20230627	113200	484636880	18730	18730	18730	18730	8
494	20230627	113100	484487040	18730	18730	18730	18730	13
495	20230627	113000	484243550	18730	18720	18730	18720	60
496	20230627	112900	483120260	18760	18760	18760	18760	0
497	20230627	112800	483120260	18760	18760	18760	18760	0
498	20230627	112700	483120260	18760	18760	18760	18760	2
499	20230627	112600	483082740	18740	18750	18750	18700	2126
500	20230627	112500	443279170	18750	18750	18750	18750	48
501	20230627	112400	442379170	18750	18750	18750	18750	0
502	20230627	112300	442379170	18750	18750	18750	18750	0
503	20230627	112200	442379170	18750	18750	18760	18750	271
504	20230627	112100	437297420	18750	18750	18750	18750	0
505	20230627	112000	437297420	18750	18750	18750	18750	0
506	20230627	111900	437297420	18750	18750	18750	18750	50
507	20230627	111800	436359920	18760	18760	18760	18760	0
508	20230627	111700	436359920	18760	18760	18760	18760	62
509	20230627	111600	435196800	18760	18800	18800	18760	1683
510	20230627	111500	403556660	18800	18800	18800	18800	1051
511	20230627	111400	383797860	18800	18800	18800	18800	0
512	20230627	111300	383797860	18800	18800	18800	18800	165
513	20230627	111200	380695860	18800	18800	18800	18800	0
514	20230627	111100	380695860	18800	18800	18800	18800	124
515	20230627	111000	378364660	18810	18810	18810	18810	0
516	20230627	110900	378364660	18810	18810	18810	18810	78
517	20230627	110800	376897480	18820	18840	18840	18820	47
518	20230627	110700	376012380	18840	18820	18840	18820	11
519	20230627	110600	375805220	18810	18810	18810	18810	0
520	20230627	110500	375805220	18810	18810	18810	18810	0
521	20230627	110400	375805220	18810	18810	18810	18810	50
522	20230627	110300	374864720	18860	18860	18860	18860	10
523	20230627	110200	374676120	18850	18850	18850	18850	142
524	20230627	110100	371999420	18850	18850	18850	18850	277
525	20230627	110000	366777970	18850	18850	18850	18810	162
526	20230627	105900	363727200	18850	18850	18850	18850	0
527	20230627	105800	363727200	18850	18790	18850	18790	63
528	20230627	105700	362541530	18780	18780	18780	18780	50
529	20230627	105600	361602530	18790	18790	18790	18790	0
530	20230627	105500	361602530	18790	18790	18790	18790	9
531	20230627	105400	361433420	18790	18790	18790	18790	0
532	20230627	105300	361433420	18790	18780	18790	18750	1093
533	20230627	105200	340936370	18790	18790	18790	18790	0
534	20230627	105100	340936370	18790	18790	18790	18790	0
535	20230627	105000	340936370	18790	18750	18790	18750	96
536	20230627	104900	339136060	18780	18760	18780	18760	117
537	20230627	104800	336940020	18750	18750	18750	18750	0
538	20230627	104700	336940020	18750	18750	18750	18750	100
539	20230627	104600	335065020	18750	18750	18750	18750	51
540	20230627	104500	334108770	18760	18760	18760	18760	4
541	20230627	104400	334033730	18760	18760	18760	18760	5
542	20230627	104300	333939930	18760	18760	18760	18760	100
543	20230627	104200	332063930	18750	18760	18760	18750	52
544	20230627	104100	331088910	18760	18760	18760	18760	0
545	20230627	104000	331088910	18760	18760	18760	18760	100
546	20230627	103900	329212910	18760	18760	18760	18760	1
547	20230627	103800	329194150	18750	18760	18760	18750	101
548	20230627	103700	327299900	18760	18760	18760	18760	0
549	20230627	103600	327299900	18760	18760	18760	18760	1
550	20230627	103500	327281140	18750	18750	18750	18750	50
551	20230627	103400	326343640	18770	18770	18770	18770	0
552	20230627	103300	326343640	18770	18770	18770	18770	86
553	20230627	103200	324729420	18750	18750	18750	18750	0
554	20230627	103100	324729420	18750	18750	18770	18750	1351
555	20230627	103000	299372870	18760	18750	18760	18750	1296
556	20230627	102900	275060000	18760	18760	18760	18760	163
557	20230627	102800	272002120	18760	18760	18760	18760	10
558	20230627	102700	271814520	18760	18760	18760	18750	170
559	20230627	102600	268625820	18760	18760	18760	18760	168
560	20230627	102500	265474140	18760	18750	18760	18750	105
561	20230627	102400	263505340	18760	18760	18760	18750	62
562	20230627	102300	262342330	18760	18760	18760	18760	265
563	20230627	102200	257370930	18760	18760	18760	18760	0
564	20230627	102100	257370930	18760	18760	18760	18760	2
565	20230627	102000	257333410	18750	18750	18780	18750	126
566	20230627	101900	254968900	18750	18780	18780	18750	146
567	20230627	101800	252230470	18750	18750	18750	18750	0
568	20230627	101700	252230470	18750	18750	18750	18750	48
569	20230627	101600	251330470	18740	18740	18750	18740	468
570	20230627	101500	242559300	18750	18780	18780	18750	198
571	20230627	101400	238845510	18780	18760	18780	18760	277
572	20230627	101300	233645370	18760	18760	18760	18760	1
573	20230627	101200	233626610	18760	18760	18760	18760	50
574	20230627	101100	232688610	18760	18760	18760	18760	0
575	20230627	101000	232688610	18760	18760	18760	18760	140
576	20230627	100900	230062210	18770	18770	18770	18760	116
577	20230627	100800	227885400	18770	18770	18770	18770	0
578	20230627	100700	227885400	18770	18770	18770	18770	20
579	20230627	100600	227510000	18760	18760	18760	18760	39
580	20230627	100500	226778360	18760	18760	18760	18760	11
581	20230627	100400	226572000	18760	18760	18760	18760	1
582	20230627	100300	226553240	18760	18770	18770	18760	159
583	20230627	100200	223569670	18790	18810	18810	18790	13
584	20230627	100100	223325240	18820	18820	18820	18820	3
585	20230627	100000	223268780	18860	18810	18860	18810	50
586	20230627	095900	222328050	18800	18800	18800	18800	36
587	20230627	095800	221651250	18840	18840	18840	18840	27
588	20230627	095700	221142570	18860	18810	18860	18810	252
589	20230627	095600	216397560	18800	18800	18800	18800	7
590	20230627	095500	216265960	18760	18760	18760	18760	0
591	20230627	095400	216265960	18760	18740	18760	18740	102
592	20230627	095300	214353460	18810	18810	18810	18810	19
593	20230627	095200	213996070	18790	18760	18790	18740	323
594	20230627	095100	207941800	18750	18750	18750	18750	0
595	20230627	095000	207941800	18750	18750	18750	18750	50
596	20230627	094900	207004300	18760	18760	18760	18760	0
597	20230627	094800	207004300	18760	18760	18760	18760	44
598	20230627	094700	206178860	18760	18750	18760	18740	249
599	20230627	094600	201510520	18750	18750	18750	18750	22
600	20230627	094500	201098020	18750	18750	18750	18750	66
601	20230627	094400	199860520	18760	18760	18760	18750	129
602	20230627	094300	197440680	18760	18760	18760	18750	60
603	20230627	094200	196315580	18760	18760	18760	18760	1
604	20230627	094100	196296820	18750	18800	18800	18750	1338
605	20230627	094000	171151400	18800	18800	18800	18800	218
606	20230627	093900	167053000	18800	18800	18800	18800	51
607	20230627	093800	166094200	18810	18810	18810	18810	0
608	20230627	093700	166094200	18810	18810	18810	18810	8
609	20230627	093600	165943720	18810	18800	18810	18800	55
610	20230627	093500	164909670	18800	18770	18800	18770	46
611	20230627	093400	164045900	18780	18780	18780	18780	8
612	20230627	093300	163895660	18780	18760	18780	18760	130
613	20230627	093200	161456680	18810	18810	18810	18760	69
614	20230627	093100	160162000	18820	18820	18820	18820	9
615	20230627	093000	159992620	18790	18740	18830	18740	292
616	20230627	092900	154506620	18730	18790	18790	18720	1307
617	20230627	092800	129994280	18790	18790	18790	18790	50
618	20230627	092700	129054780	18790	18770	18790	18770	41
619	20230627	092600	128285110	18840	18770	18840	18770	568
620	20230627	092500	117610860	18770	18820	18820	18760	1316
621	20230627	092400	92876090	18820	18820	18830	18820	102
622	20230627	092300	90956380	18820	18820	18820	18820	0
623	20230627	092200	90956380	18820	18830	18830	18820	157
624	20230627	092100	88000970	18830	18890	18890	18830	111
625	20230627	092000	85905510	18880	18880	18890	18850	1037
626	20230627	091900	66341560	18880	18880	18880	18880	30
627	20230627	091800	65775160	18870	18880	18880	18870	40
628	20230627	091700	65020310	18870	18870	18870	18870	559
629	20230627	091600	54471980	18880	18890	18890	18880	583
630	20230627	091500	43462910	18890	18910	18910	18890	113
631	20230627	091400	41326620	18910	18890	18910	18880	281
632	20230627	091300	36016950	18890	18900	18900	18890	108
633	20230627	091200	33976070	18870	18870	18870	18870	0
634	20230627	091100	33976070	18870	18870	18870	18870	30
635	20230627	091000	33409970	18870	18870	18870	18870	100
636	20230627	090900	31522970	18870	18870	18870	18870	26
637	20230627	090800	31032350	18910	18920	18920	18880	221
638	20230627	090700	26853710	18920	18850	18920	18840	273
639	20230627	090600	21695470	18850	18870	18870	18850	45
640	20230627	090500	20847080	18870	18880	18880	18850	70
641	20230627	090400	19527250	18870	18840	18870	18840	105
642	20230627	090300	17547160	18840	18840	18850	18840	114
643	20230627	090200	15399340	18840	18820	18840	18820	261
644	20230627	090100	10485110	19000	19000	19000	19000	8
645	20230627	090000	10333110	19000	18790	19000	18750	550