KissMeData/108490/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195100	2781500700	28550	28550	28550	28550	2029
3	20230627	195000	2781500700	28550	28550	28550	28550	0
4	20230627	194900	2781500700	28550	28550	28550	28550	0
5	20230627	194800	2781500700	28550	28550	28550	28550	0
6	20230627	194700	2781500700	28550	28550	28550	28550	0
7	20230627	194600	2781500700	28550	28550	28550	28550	0
8	20230627	194500	2781500700	28550	28550	28550	28550	0
9	20230627	194400	2781500700	28550	28550	28550	28550	0
10	20230627	194300	2781500700	28550	28550	28550	28550	0
11	20230627	194200	2781500700	28550	28550	28550	28550	0
12	20230627	194100	2781500700	28550	28550	28550	28550	0
13	20230627	194000	2781500700	28550	28550	28550	28550	0
14	20230627	193900	2781500700	28550	28550	28550	28550	0
15	20230627	193800	2781500700	28550	28550	28550	28550	0
16	20230627	193700	2781500700	28550	28550	28550	28550	0
17	20230627	193600	2781500700	28550	28550	28550	28550	0
18	20230627	193500	2781500700	28550	28550	28550	28550	0
19	20230627	193400	2781500700	28550	28550	28550	28550	0
20	20230627	193300	2781500700	28550	28550	28550	28550	0
21	20230627	193200	2781500700	28550	28550	28550	28550	0
22	20230627	193100	2781500700	28550	28550	28550	28550	0
23	20230627	193000	2781500700	28550	28550	28550	28550	0
24	20230627	192900	2781500700	28550	28550	28550	28550	0
25	20230627	192800	2781500700	28550	28550	28550	28550	0
26	20230627	192700	2781500700	28550	28550	28550	28550	0
27	20230627	192600	2781500700	28550	28550	28550	28550	0
28	20230627	192500	2781500700	28550	28550	28550	28550	0
29	20230627	192400	2781500700	28550	28550	28550	28550	0
30	20230627	192300	2781500700	28550	28550	28550	28550	0
31	20230627	192200	2781500700	28550	28550	28550	28550	0
32	20230627	192100	2781500700	28550	28550	28550	28550	2029
33	20230627	192000	2781500700	28550	28550	28550	28550	0
34	20230627	191900	2781500700	28550	28550	28550	28550	0
35	20230627	191800	2781500700	28550	28550	28550	28550	0
36	20230627	191700	2781500700	28550	28550	28550	28550	0
37	20230627	191600	2781500700	28550	28550	28550	28550	0
38	20230627	191500	2781500700	28550	28550	28550	28550	0
39	20230627	191400	2781500700	28550	28550	28550	28550	0
40	20230627	191300	2781500700	28550	28550	28550	28550	0
41	20230627	191200	2781500700	28550	28550	28550	28550	0
42	20230627	191100	2781500700	28550	28550	28550	28550	0
43	20230627	191000	2781500700	28550	28550	28550	28550	0
44	20230627	190900	2781500700	28550	28550	28550	28550	0
45	20230627	190800	2781500700	28550	28550	28550	28550	0
46	20230627	190700	2781500700	28550	28550	28550	28550	0
47	20230627	190600	2781500700	28550	28550	28550	28550	0
48	20230627	190500	2781500700	28550	28550	28550	28550	0
49	20230627	190400	2781500700	28550	28550	28550	28550	0
50	20230627	190300	2781500700	28550	28550	28550	28550	0
51	20230627	190200	2781500700	28550	28550	28550	28550	0
52	20230627	190100	2781500700	28550	28550	28550	28550	0
53	20230627	190000	2781500700	28550	28550	28550	28550	0
54	20230627	185900	2781500700	28550	28550	28550	28550	0
55	20230627	185800	2781500700	28550	28550	28550	28550	0
56	20230627	185700	2781500700	28550	28550	28550	28550	0
57	20230627	185600	2781500700	28550	28550	28550	28550	0
58	20230627	185500	2781500700	28550	28550	28550	28550	0
59	20230627	185400	2781500700	28550	28550	28550	28550	0
60	20230627	185300	2781500700	28550	28550	28550	28550	0
61	20230627	185200	2781500700	28550	28550	28550	28550	0
62	20230627	185100	2781500700	28550	28550	28550	28550	2029
63	20230627	185000	2781500700	28550	28550	28550	28550	0
64	20230627	184900	2781500700	28550	28550	28550	28550	0
65	20230627	184800	2781500700	28550	28550	28550	28550	0
66	20230627	184700	2781500700	28550	28550	28550	28550	0
67	20230627	184600	2781500700	28550	28550	28550	28550	0
68	20230627	184500	2781500700	28550	28550	28550	28550	0
69	20230627	184400	2781500700	28550	28550	28550	28550	0
70	20230627	184300	2781500700	28550	28550	28550	28550	0
71	20230627	184200	2781500700	28550	28550	28550	28550	0
72	20230627	184100	2781500700	28550	28550	28550	28550	0
73	20230627	184000	2781500700	28550	28550	28550	28550	0
74	20230627	183900	2781500700	28550	28550	28550	28550	0
75	20230627	183800	2781500700	28550	28550	28550	28550	0
76	20230627	183700	2781500700	28550	28550	28550	28550	0
77	20230627	183600	2781500700	28550	28550	28550	28550	0
78	20230627	183500	2781500700	28550	28550	28550	28550	0
79	20230627	183400	2781500700	28550	28550	28550	28550	0
80	20230627	183300	2781500700	28550	28550	28550	28550	0
81	20230627	183200	2781500700	28550	28550	28550	28550	0
82	20230627	183100	2781500700	28550	28550	28550	28550	0
83	20230627	183000	2781500700	28550	28550	28550	28550	0
84	20230627	182900	2781500700	28550	28550	28550	28550	0
85	20230627	182800	2781500700	28550	28550	28550	28550	0
86	20230627	182700	2781500700	28550	28550	28550	28550	0
87	20230627	182600	2781500700	28550	28550	28550	28550	0
88	20230627	182500	2781500700	28550	28550	28550	28550	0
89	20230627	182400	2781500700	28550	28550	28550	28550	0
90	20230627	182300	2781500700	28550	28550	28550	28550	0
91	20230627	182200	2781500700	28550	28550	28550	28550	0
92	20230627	182100	2781500700	28550	28550	28550	28550	2029
93	20230627	182000	2781500700	28550	28550	28550	28550	0
94	20230627	181900	2781500700	28550	28550	28550	28550	0
95	20230627	181800	2781500700	28550	28550	28550	28550	0
96	20230627	181700	2781500700	28550	28550	28550	28550	0
97	20230627	181600	2781500700	28550	28550	28550	28550	0
98	20230627	181500	2781500700	28550	28550	28550	28550	0
99	20230627	181400	2781500700	28550	28550	28550	28550	0
100	20230627	181300	2781500700	28550	28550	28550	28550	0
101	20230627	181200	2781500700	28550	28550	28550	28550	0
102	20230627	181100	2781500700	28550	28550	28550	28550	0
103	20230627	181000	2781500700	28550	28550	28550	28550	0
104	20230627	180900	2781500700	28550	28550	28550	28550	0
105	20230627	180800	2781500700	28550	28550	28550	28550	0
106	20230627	180700	2781500700	28550	28550	28550	28550	0
107	20230627	180600	2781500700	28550	28550	28550	28550	0
108	20230627	180500	2781500700	28550	28550	28550	28550	0
109	20230627	180400	2781500700	28550	28550	28550	28550	0
110	20230627	180300	2781500700	28550	28550	28550	28550	0
111	20230627	180200	2781500700	28550	28550	28550	28550	0
112	20230627	180100	2781500700	28550	28550	28550	28550	0
113	20230627	180000	2781500700	28550	28550	28550	28550	0
114	20230627	175900	2781500700	28550	28550	28550	28550	0
115	20230627	175800	2781500700	28550	28550	28550	28550	0
116	20230627	175700	2781500700	28550	28550	28550	28550	0
117	20230627	175600	2781500700	28550	28550	28550	28550	0
118	20230627	175500	2781500700	28550	28550	28550	28550	0
119	20230627	175400	2781500700	28550	28550	28550	28550	0
120	20230627	175300	2781500700	28550	28550	28550	28550	0
121	20230627	175200	2781500700	28550	28550	28550	28550	0
122	20230627	175100	2781500700	28550	28550	28550	28550	2029
123	20230627	175000	2781500700	28550	28550	28550	28550	0
124	20230627	174900	2781500700	28550	28550	28550	28550	0
125	20230627	174800	2781500700	28550	28550	28550	28550	0
126	20230627	174700	2781500700	28550	28550	28550	28550	0
127	20230627	174600	2781500700	28550	28550	28550	28550	0
128	20230627	174500	2781500700	28550	28550	28550	28550	0
129	20230627	174400	2781500700	28550	28550	28550	28550	0
130	20230627	174300	2781500700	28550	28550	28550	28550	0
131	20230627	174200	2781500700	28550	28550	28550	28550	0
132	20230627	174100	2781500700	28550	28550	28550	28550	0
133	20230627	174000	2781500700	28550	28550	28550	28550	0
134	20230627	173900	2781500700	28550	28550	28550	28550	0
135	20230627	173800	2781500700	28550	28550	28550	28550	0
136	20230627	173700	2781500700	28550	28550	28550	28550	0
137	20230627	173600	2781500700	28550	28550	28550	28550	0
138	20230627	173500	2781500700	28550	28550	28550	28550	0
139	20230627	173400	2781500700	28550	28550	28550	28550	0
140	20230627	173300	2781500700	28550	28550	28550	28550	0
141	20230627	173200	2781500700	28550	28550	28550	28550	0
142	20230627	173100	2781500700	28550	28550	28550	28550	0
143	20230627	173000	2781500700	28550	28550	28550	28550	0
144	20230627	172900	2781500700	28550	28550	28550	28550	0
145	20230627	172800	2781500700	28550	28550	28550	28550	0
146	20230627	172700	2781500700	28550	28550	28550	28550	0
147	20230627	172600	2781500700	28550	28550	28550	28550	0
148	20230627	172500	2781500700	28550	28550	28550	28550	0
149	20230627	172400	2781500700	28550	28550	28550	28550	0
150	20230627	172300	2781500700	28550	28550	28550	28550	0
151	20230627	172200	2781500700	28550	28550	28550	28550	0
152	20230627	172100	2781500700	28550	28550	28550	28550	2029
153	20230627	172000	2781500700	28550	28550	28550	28550	0
154	20230627	171900	2781500700	28550	28550	28550	28550	0
155	20230627	171800	2781500700	28550	28550	28550	28550	0
156	20230627	171700	2781500700	28550	28550	28550	28550	0
157	20230627	171600	2781500700	28550	28550	28550	28550	0
158	20230627	171500	2781500700	28550	28550	28550	28550	0
159	20230627	171400	2781500700	28550	28550	28550	28550	0
160	20230627	171300	2781500700	28550	28550	28550	28550	0
161	20230627	171200	2781500700	28550	28550	28550	28550	0
162	20230627	171100	2781500700	28550	28550	28550	28550	0
163	20230627	171000	2781500700	28550	28550	28550	28550	0
164	20230627	170900	2781500700	28550	28550	28550	28550	0
165	20230627	170800	2781500700	28550	28550	28550	28550	0
166	20230627	170700	2781500700	28550	28550	28550	28550	0
167	20230627	170600	2781500700	28550	28550	28550	28550	0
168	20230627	170500	2781500700	28550	28550	28550	28550	0
169	20230627	170400	2781500700	28550	28550	28550	28550	0
170	20230627	170300	2781500700	28550	28550	28550	28550	0
171	20230627	170200	2781500700	28550	28550	28550	28550	0
172	20230627	170100	2781500700	28550	28550	28550	28550	0
173	20230627	170000	2781500700	28550	28550	28550	28550	0
174	20230627	165900	2781500700	28550	28550	28550	28550	0
175	20230627	165800	2781500700	28550	28550	28550	28550	0
176	20230627	165700	2781500700	28550	28550	28550	28550	0
177	20230627	165600	2781500700	28550	28550	28550	28550	0
178	20230627	165500	2781500700	28550	28550	28550	28550	0
179	20230627	165400	2781500700	28550	28550	28550	28550	0
180	20230627	165300	2781500700	28550	28550	28550	28550	0
181	20230627	165200	2781500700	28550	28550	28550	28550	0
182	20230627	165100	2781500700	28550	28550	28550	28550	2029
183	20230627	165000	2781500700	28550	28550	28550	28550	0
184	20230627	164900	2781500700	28550	28550	28550	28550	0
185	20230627	164800	2781500700	28550	28550	28550	28550	0
186	20230627	164700	2781500700	28550	28550	28550	28550	0
187	20230627	164600	2781500700	28550	28550	28550	28550	0
188	20230627	164500	2781500700	28550	28550	28550	28550	0
189	20230627	164400	2781500700	28550	28550	28550	28550	0
190	20230627	164300	2781500700	28550	28550	28550	28550	0
191	20230627	164200	2781500700	28550	28550	28550	28550	0
192	20230627	164100	2781500700	28550	28550	28550	28550	0
193	20230627	164000	2781500700	28550	28550	28550	28550	0
194	20230627	163900	2781500700	28550	28550	28550	28550	0
195	20230627	163800	2781500700	28550	28550	28550	28550	0
196	20230627	163700	2781500700	28550	28550	28550	28550	0
197	20230627	163600	2781500700	28550	28550	28550	28550	0
198	20230627	163500	2781500700	28550	28550	28550	28550	0
199	20230627	163400	2781500700	28550	28550	28550	28550	0
200	20230627	163300	2781500700	28550	28550	28550	28550	0
201	20230627	163200	2781500700	28550	28550	28550	28550	0
202	20230627	163100	2781500700	28550	28550	28550	28550	0
203	20230627	163000	2781500700	28550	28550	28550	28550	0
204	20230627	162900	2781500700	28550	28550	28550	28550	0
205	20230627	162800	2781500700	28550	28550	28550	28550	0
206	20230627	162700	2781500700	28550	28550	28550	28550	0
207	20230627	162600	2781500700	28550	28550	28550	28550	0
208	20230627	162500	2781500700	28550	28550	28550	28550	0
209	20230627	162400	2781500700	28550	28550	28550	28550	0
210	20230627	162300	2781500700	28550	28550	28550	28550	0
211	20230627	162200	2781500700	28550	28550	28550	28550	0
212	20230627	162100	2781500700	28550	28550	28550	28550	2029
213	20230627	162000	2781500700	28550	28550	28550	28550	0
214	20230627	161900	2781500700	28550	28550	28550	28550	0
215	20230627	161800	2781500700	28550	28550	28550	28550	0
216	20230627	161700	2781500700	28550	28550	28550	28550	0
217	20230627	161600	2781500700	28550	28550	28550	28550	0
218	20230627	161500	2781500700	28550	28550	28550	28550	0
219	20230627	161400	2781500700	28550	28550	28550	28550	0
220	20230627	161300	2781500700	28550	28550	28550	28550	0
221	20230627	161200	2781500700	28550	28550	28550	28550	0
222	20230627	161100	2781500700	28550	28550	28550	28550	0
223	20230627	161000	2781500700	28550	28550	28550	28550	0
224	20230627	160900	2781500700	28550	28550	28550	28550	0
225	20230627	160800	2781500700	28550	28550	28550	28550	0
226	20230627	160700	2781500700	28550	28550	28550	28550	0
227	20230627	160600	2781500700	28550	28550	28550	28550	0
228	20230627	160500	2781500700	28550	28550	28550	28550	0
229	20230627	160400	2781500700	28550	28550	28550	28550	0
230	20230627	160300	2781500700	28550	28550	28550	28550	0
231	20230627	160200	2781500700	28550	28550	28550	28550	0
232	20230627	160100	2781500700	28550	28550	28550	28550	0
233	20230627	160000	2781500700	28550	28550	28550	28550	0
234	20230627	155900	2781500700	28550	28550	28550	28550	0
235	20230627	155800	2781500700	28550	28550	28550	28550	0
236	20230627	155700	2781500700	28550	28550	28550	28550	0
237	20230627	155600	2781500700	28550	28550	28550	28550	0
238	20230627	155500	2781500700	28550	28550	28550	28550	0
239	20230627	155400	2781500700	28550	28550	28550	28550	0
240	20230627	155300	2781500700	28550	28550	28550	28550	0
241	20230627	155200	2781500700	28550	28550	28550	28550	0
242	20230627	155100	2781500700	28550	28550	28550	28550	2029
243	20230627	155000	2781500700	28550	28550	28550	28550	0
244	20230627	154900	2781500700	28550	28550	28550	28550	0
245	20230627	154800	2781500700	28550	28550	28550	28550	0
246	20230627	154700	2781500700	28550	28550	28550	28550	0
247	20230627	154600	2781500700	28550	28550	28550	28550	0
248	20230627	154500	2781500700	28550	28550	28550	28550	0
249	20230627	154400	2781500700	28550	28550	28550	28550	0
250	20230627	154300	2781500700	28550	28550	28550	28550	0
251	20230627	154200	2781500700	28550	28550	28550	28550	0
252	20230627	154100	2781500700	28550	28550	28550	28550	0
253	20230627	154000	2781500700	28550	28550	28550	28550	0
254	20230627	153900	2781500700	28550	28550	28550	28550	0
255	20230627	153800	2781500700	28550	28550	28550	28550	0
256	20230627	153700	2781500700	28550	28550	28550	28550	0
257	20230627	153600	2781500700	28550	28550	28550	28550	0
258	20230627	153500	2781500700	28550	28550	28550	28550	0
259	20230627	153400	2781500700	28550	28550	28550	28550	0
260	20230627	153300	2781500700	28550	28550	28550	28550	0
261	20230627	153200	2781500700	28550	28550	28550	28550	0
262	20230627	153100	2781500700	28550	28550	28550	28550	0
263	20230627	153000	2781500700	28550	28550	28550	28550	2029
264	20230627	152900	2723572750	28550	28550	28550	28550	0
265	20230627	152800	2723572750	28550	28550	28550	28550	0
266	20230627	152700	2723572750	28550	28550	28550	28550	0
267	20230627	152600	2723572750	28550	28550	28550	28550	0
268	20230627	152500	2723572750	28550	28550	28550	28550	0
269	20230627	152400	2723572750	28550	28550	28550	28550	0
270	20230627	152300	2723572750	28550	28550	28550	28550	0
271	20230627	152200	2723572750	28550	28550	28550	28550	0
272	20230627	152100	2723572750	28550	28550	28550	28550	0
273	20230627	152000	2723572750	28550	28550	28550	28550	0
274	20230627	151900	2723572750	28550	28500	28550	28500	414
275	20230627	151800	2711769350	28550	28550	28550	28500	112
276	20230627	151700	2708576250	28500	28550	28600	28500	223
277	20230627	151600	2702214650	28550	28500	28550	28500	270
278	20230627	151500	2694508750	28550	28500	28550	28500	222
279	20230627	151400	2688181650	28550	28550	28550	28550	259
280	20230627	151300	2680787200	28550	28550	28550	28500	628
281	20230627	151200	2662858300	28550	28500	28550	28500	28
282	20230627	151100	2662059700	28550	28500	28550	28500	63
283	20230627	151000	2660264150	28500	28500	28500	28500	26
284	20230627	150900	2659523150	28500	28500	28500	28500	197
285	20230627	150800	2653908650	28500	28550	28550	28450	474
286	20230627	150700	2640413350	28550	28550	28550	28550	122
287	20230627	150600	2636930250	28500	28500	28500	28500	35
288	20230627	150500	2635932750	28500	28550	28550	28450	267
289	20230627	150400	2628332750	28500	28500	28500	28500	323
290	20230627	150300	2619127250	28500	28500	28500	28500	464
291	20230627	150200	2605903250	28550	28500	28550	28500	38
292	20230627	150100	2604820200	28500	28550	28550	28500	48
293	20230627	150000	2603451350	28550	28550	28550	28550	114
294	20230627	145900	2600196650	28550	28550	28550	28550	0
295	20230627	145800	2600196650	28550	28550	28550	28550	817
296	20230627	145700	2576871300	28550	28500	28600	28500	428
297	20230627	145600	2564660450	28500	28500	28500	28500	206
298	20230627	145500	2558789450	28550	28500	28550	28500	3
299	20230627	145400	2558703850	28550	28550	28550	28500	81
300	20230627	145300	2556392300	28550	28550	28550	28550	10
301	20230627	145200	2556106800	28550	28550	28550	28550	50
302	20230627	145100	2554679300	28550	28550	28550	28550	14
303	20230627	145000	2554279600	28550	28600	28600	28500	205
304	20230627	144900	2548428700	28600	28600	28600	28550	208
305	20230627	144800	2542488600	28600	28600	28600	28550	152
306	20230627	144700	2538145800	28550	28550	28550	28500	720
307	20230627	144600	2517610050	28550	28550	28550	28550	104
308	20230627	144500	2514640850	28500	28550	28550	28500	58
309	20230627	144400	2512987800	28550	28550	28550	28550	2
310	20230627	144300	2512930700	28550	28500	28550	28500	71
311	20230627	144200	2510906150	28550	28550	28550	28550	38
312	20230627	144100	2509821250	28550	28550	28550	28550	49
313	20230627	144000	2508422300	28500	28600	28600	28500	151
314	20230627	143900	2504111400	28600	28550	28600	28550	32
315	20230627	143800	2503197750	28550	28550	28600	28550	370
316	20230627	143700	2492634200	28600	28550	28600	28550	764
317	20230627	143600	2470821000	28550	28500	28550	28500	155
318	20230627	143500	2466402650	28500	28500	28500	28500	290
319	20230627	143400	2458137650	28450	28500	28500	28450	45
320	20230627	143300	2456857350	28450	28450	28450	28450	10
321	20230627	143200	2456572850	28500	28500	28500	28500	60
322	20230627	143100	2454862850	28500	28500	28550	28500	11
323	20230627	143000	2454549100	28550	28400	28550	28400	134
324	20230627	142900	2450730000	28500	28400	28500	28400	102
325	20230627	142800	2447823600	28400	28500	28500	28400	84
326	20230627	142700	2445430550	28400	28400	28450	28400	101
327	20230627	142600	2442561900	28400	28450	28450	28400	64
328	20230627	142500	2440741600	28400	28400	28450	28400	335
329	20230627	142400	2431226450	28500	28500	28500	28500	23
330	20230627	142300	2430570950	28500	28400	28500	28400	86
331	20230627	142200	2428127950	28400	28400	28400	28400	3
332	20230627	142100	2428042750	28400	28500	28500	28400	132
333	20230627	142000	2424293400	28450	28500	28500	28450	314
334	20230627	141900	2415359400	28500	28450	28500	28450	56
335	20230627	141800	2413765700	28450	28450	28450	28450	63
336	20230627	141700	2411973350	28450	28500	28500	28450	19
337	20230627	141600	2411432750	28500	28500	28500	28500	0
338	20230627	141500	2411432750	28500	28500	28500	28500	2
339	20230627	141400	2411375750	28500	28500	28500	28500	3
340	20230627	141300	2411290250	28500	28450	28500	28400	192
341	20230627	141200	2405831500	28450	28400	28450	28400	844
342	20230627	141100	2381841450	28400	28400	28400	28350	632
343	20230627	141000	2363893150	28400	28400	28400	28400	656
344	20230627	140900	2345262750	28350	28400	28400	28350	151
345	20230627	140800	2340978650	28400	28400	28400	28400	121
346	20230627	140700	2337542250	28400	28400	28400	28400	0
347	20230627	140600	2337542250	28400	28400	28400	28400	77
348	20230627	140500	2335355450	28400	28400	28400	28400	6
349	20230627	140400	2335185050	28350	28350	28350	28350	1
350	20230627	140300	2335156700	28350	28400	28400	28350	55
351	20230627	140200	2333596950	28350	28350	28350	28350	101
352	20230627	140100	2330733600	28350	28400	28400	28350	54
353	20230627	140000	2329202200	28350	28400	28400	28350	4
354	20230627	135900	2329088750	28400	28400	28400	28400	5
355	20230627	135800	2328946750	28400	28400	28400	28300	256
356	20230627	135700	2321694200	28400	28400	28400	28400	173
357	20230627	135600	2316781000	28400	28400	28400	28400	0
358	20230627	135500	2316781000	28400	28400	28400	28400	28
359	20230627	135400	2315985800	28400	28400	28400	28400	189
360	20230627	135300	2310618200	28400	28400	28400	28400	416
361	20230627	135200	2298803800	28400	28400	28400	28400	1
362	20230627	135100	2298775400	28300	28350	28350	28300	289
363	20230627	135000	2290590500	28350	28350	28350	28350	61
364	20230627	134900	2288861150	28350	28350	28350	28350	20
365	20230627	134800	2288294150	28350	28350	28350	28350	20
366	20230627	134700	2287727150	28350	28350	28350	28350	0
367	20230627	134600	2287727150	28350	28350	28350	28350	27
368	20230627	134500	2286961700	28350	28350	28400	28350	72
369	20230627	134400	2284920400	28350	28350	28350	28350	1
370	20230627	134300	2284892050	28350	28300	28350	28300	121
371	20230627	134200	2281466750	28350	28350	28350	28350	18
372	20230627	134100	2280956450	28350	28350	28350	28350	33
373	20230627	134000	2280020900	28350	28350	28350	28300	304
374	20230627	133900	2271416600	28350	28400	28400	28350	29
375	20230627	133800	2270593900	28400	28400	28400	28350	59
376	20230627	133700	2268920800	28400	28400	28400	28350	50
377	20230627	133600	2267500850	28350	28350	28350	28350	390
378	20230627	133500	2256444350	28350	28300	28350	28300	104
379	20230627	133400	2253500950	28300	28350	28350	28300	263
380	20230627	133300	2246050000	28350	28350	28350	28350	1250
381	20230627	133200	2210612500	28400	28400	28400	28400	167
382	20230627	133100	2205869700	28400	28400	28400	28400	251
383	20230627	133000	2198741300	28450	28450	28450	28450	11
384	20230627	132900	2198428350	28450	28450	28450	28450	1
385	20230627	132800	2198399900	28450	28450	28450	28450	1
386	20230627	132700	2198371450	28450	28450	28450	28450	4
387	20230627	132600	2198257650	28450	28450	28450	28450	1
388	20230627	132500	2198229200	28450	28400	28450	28400	9
389	20230627	132400	2197973550	28450	28450	28450	28450	11
390	20230627	132300	2197660600	28450	28400	28450	28400	13
391	20230627	132200	2197291250	28400	28400	28400	28400	12
392	20230627	132100	2196950450	28400	28400	28450	28400	177
393	20230627	132000	2191921600	28400	28400	28400	28400	288
394	20230627	131900	2183742400	28400	28400	28400	28400	11
395	20230627	131800	2183430000	28400	28400	28400	28400	35
396	20230627	131700	2182436000	28400	28400	28400	28400	16
397	20230627	131600	2181981600	28400	28400	28400	28400	55
398	20230627	131500	2180419600	28400	28400	28400	28400	61
399	20230627	131400	2178687200	28400	28400	28400	28400	18
400	20230627	131300	2178176000	28450	28450	28450	28450	5
401	20230627	131200	2178033750	28400	28400	28400	28400	2
402	20230627	131100	2177976950	28350	28350	28350	28350	370
403	20230627	131000	2167487450	28350	28400	28400	28350	270
404	20230627	130900	2159819950	28400	28400	28400	28400	0
405	20230627	130800	2159819950	28400	28350	28400	28350	147
406	20230627	130700	2155649950	28350	28350	28400	28350	133
407	20230627	130600	2151879300	28350	28400	28400	28350	50
408	20230627	130500	2150460650	28400	28400	28400	28400	11
409	20230627	130400	2150148250	28400	28400	28400	28400	1
410	20230627	130300	2150119850	28400	28400	28400	28400	544
411	20230627	130200	2134670250	28400	28450	28450	28400	58
412	20230627	130100	2133022100	28450	28450	28450	28400	131
413	20230627	130000	2129301400	28400	28400	28400	28400	10
414	20230627	125900	2129017400	28400	28450	28450	28400	77
415	20230627	125800	2126829250	28450	28450	28450	28450	1
416	20230627	125700	2126800800	28450	28450	28450	28450	312
417	20230627	125600	2117924400	28450	28450	28450	28450	316
418	20230627	125500	2108934200	28450	28400	28450	28400	38
419	20230627	125400	2107854900	28400	28400	28400	28400	617
420	20230627	125300	2090332100	28400	28400	28400	28400	1
421	20230627	125200	2090303700	28400	28400	28400	28400	149
422	20230627	125100	2086072100	28400	28450	28450	28400	307
423	20230627	125000	2077340650	28450	28400	28450	28400	342
424	20230627	124900	2067627800	28400	28400	28400	28400	92
425	20230627	124800	2065015000	28350	28350	28350	28350	19
426	20230627	124700	2064476350	28350	28350	28350	28350	7
427	20230627	124600	2064277900	28350	28350	28350	28350	50
428	20230627	124500	2062860400	28350	28350	28350	28350	345
429	20230627	124400	2053079650	28350	28300	28350	28300	78
430	20230627	124300	2050872200	28350	28300	28350	28300	263
431	20230627	124200	2043424200	28300	28300	28300	28250	187
432	20230627	124100	2038133150	28300	28300	28300	28300	5
433	20230627	124000	2037991650	28250	28250	28250	28250	0
434	20230627	123900	2037991650	28250	28250	28250	28250	20
435	20230627	123800	2037426650	28250	28250	28250	28250	301
436	20230627	123700	2028923400	28250	28250	28250	28250	284
437	20230627	123600	2020900400	28250	28250	28250	28200	36
438	20230627	123500	2019883450	28250	28250	28250	28200	330
439	20230627	123400	2010576750	28250	28250	28250	28200	1164
440	20230627	123300	1977699900	28300	28300	28300	28300	302
441	20230627	123200	1969153300	28300	28300	28350	28300	217
442	20230627	123100	1963011850	28300	28300	28350	28300	459
443	20230627	123000	1950021950	28350	28350	28350	28350	60
444	20230627	122900	1948320950	28350	28350	28350	28300	39
445	20230627	122800	1947215600	28350	28300	28350	28300	43
446	20230627	122700	1945997850	28300	28300	28350	28300	631
447	20230627	122600	1928140050	28300	28350	28350	28300	1154
448	20230627	122500	1895455150	28350	28350	28350	28350	306
449	20230627	122400	1886780050	28350	28400	28400	28350	18
450	20230627	122300	1886269350	28400	28350	28400	28350	5
451	20230627	122200	1886127500	28400	28400	28400	28350	860
452	20230627	122100	1861743500	28400	28450	28500	28400	2452
453	20230627	122000	1792045200	28500	28500	28500	28500	862
454	20230627	121900	1767478200	28500	28500	28500	28500	149
455	20230627	121800	1763231700	28500	28550	28550	28500	51
456	20230627	121700	1761778150	28550	28550	28550	28550	9
457	20230627	121600	1761521200	28500	28500	28500	28500	5
458	20230627	121500	1761378700	28500	28500	28500	28500	134
459	20230627	121400	1757559700	28550	28550	28550	28550	8
460	20230627	121300	1757331300	28550	28550	28550	28550	6
461	20230627	121200	1757160000	28550	28550	28550	28500	79
462	20230627	121100	1754907500	28550	28550	28550	28500	17
463	20230627	121000	1754422400	28550	28550	28550	28550	1
464	20230627	120900	1754393850	28550	28600	28600	28550	28
465	20230627	120800	1753594400	28550	28500	28550	28500	194
466	20230627	120700	1748062700	28500	28550	28550	28500	936
467	20230627	120600	1721384850	28550	28550	28550	28550	20
468	20230627	120500	1720813850	28550	28550	28550	28550	11
469	20230627	120400	1720499800	28550	28550	28550	28550	45
470	20230627	120300	1719215050	28500	28500	28500	28500	451
471	20230627	120200	1706361550	28500	28550	28550	28500	107
472	20230627	120100	1703311300	28550	28550	28550	28550	63
473	20230627	120000	1701512650	28550	28550	28550	28550	40
474	20230627	115900	1700370650	28550	28550	28550	28550	207
475	20230627	115800	1694460800	28550	28550	28550	28550	160
476	20230627	115700	1689892800	28600	28600	28600	28600	3
477	20230627	115600	1689807000	28550	28550	28550	28550	22
478	20230627	115500	1689178900	28550	28500	28550	28500	10
479	20230627	115400	1688893450	28550	28550	28550	28500	135
480	20230627	115300	1685039250	28550	28500	28550	28500	176
481	20230627	115200	1680015500	28500	28500	28500	28500	34
482	20230627	115100	1679046500	28500	28550	28550	28500	270
483	20230627	115000	1671348000	28550	28550	28550	28550	27
484	20230627	114900	1670577150	28550	28550	28550	28550	1235
485	20230627	114800	1635317900	28550	28550	28550	28550	5
486	20230627	114700	1635175150	28550	28550	28550	28550	21
487	20230627	114600	1634575600	28550	28600	28600	28550	157
488	20230627	114500	1630091650	28600	28600	28600	28600	30
489	20230627	114400	1629233650	28600	28600	28600	28600	30
490	20230627	114300	1628375650	28550	28550	28550	28550	1
491	20230627	114200	1628347100	28600	28600	28600	28600	14
492	20230627	114100	1627946700	28550	28550	28550	28550	24
493	20230627	114000	1627261500	28550	28600	28600	28550	55
494	20230627	113900	1625691000	28550	28550	28550	28550	305
495	20230627	113800	1616983250	28600	28550	28600	28550	187
496	20230627	113700	1611642050	28600	28600	28600	28600	26
497	20230627	113600	1610898450	28550	28550	28550	28550	9
498	20230627	113500	1610641500	28550	28600	28600	28550	22
499	20230627	113400	1610013300	28600	28550	28600	28550	227
500	20230627	113300	1603527100	28550	28600	28600	28550	8
501	20230627	113200	1603298450	28600	28650	28650	28600	231
502	20230627	113100	1596691050	28650	28650	28650	28650	0
503	20230627	113000	1596691050	28650	28650	28650	28650	50
504	20230627	112900	1595258550	28650	28650	28650	28650	11
505	20230627	112800	1594943400	28650	28650	28650	28600	144
506	20230627	112700	1590822850	28600	28650	28650	28600	189
507	20230627	112600	1585415450	28650	28650	28650	28650	20
508	20230627	112500	1584842450	28550	28550	28550	28550	0
509	20230627	112400	1584842450	28550	28600	28650	28550	272
510	20230627	112300	1577067450	28600	28600	28600	28600	85
511	20230627	112200	1574636450	28650	28650	28650	28650	30
512	20230627	112100	1573776950	28600	28600	28600	28600	3
513	20230627	112000	1573691150	28650	28650	28650	28650	355
514	20230627	111900	1563520400	28700	28700	28700	28700	2
515	20230627	111800	1563463000	28700	28700	28700	28700	11
516	20230627	111700	1563147300	28700	28700	28700	28700	11
517	20230627	111600	1562831600	28700	28650	28700	28650	38
518	20230627	111500	1561742250	28650	28650	28650	28650	136
519	20230627	111400	1557845850	28750	28700	28750	28700	14
520	20230627	111300	1557444000	28700	28700	28700	28700	12
521	20230627	111200	1557099600	28700	28700	28700	28700	3
522	20230627	111100	1557013500	28700	28750	28750	28700	15
523	20230627	111000	1556582700	28750	28750	28750	28750	1
524	20230627	110900	1556553950	28750	28750	28750	28750	0
525	20230627	110800	1556553950	28750	28700	28750	28700	161
526	20230627	110700	1551933100	28750	28700	28750	28700	124
527	20230627	110600	1548373850	28700	28650	28700	28650	11
528	20230627	110500	1548058250	28650	28700	28700	28650	121
529	20230627	110400	1544585950	28650	28650	28650	28650	162
530	20230627	110300	1539944650	28600	28600	28650	28600	76
531	20230627	110200	1537770950	28600	28600	28600	28600	29
532	20230627	110100	1536941550	28600	28600	28650	28600	403
533	20230627	110000	1525415700	28600	28650	28650	28600	39
534	20230627	105900	1524298400	28650	28650	28650	28650	136
535	20230627	105800	1520402000	28650	28600	28650	28600	367
536	20230627	105700	1509899000	28550	28550	28550	28550	4
537	20230627	105600	1509784800	28500	28650	28650	28500	2305
538	20230627	105500	1443976100	28650	28550	28650	28550	23
539	20230627	105400	1443317250	28550	28550	28600	28550	757
540	20230627	105300	1421686000	28550	28550	28550	28550	60
541	20230627	105200	1419973000	28550	28550	28550	28550	119
542	20230627	105100	1416575550	28550	28600	28600	28550	134
543	20230627	105000	1412749750	28600	28600	28600	28600	28
544	20230627	104900	1411948950	28600	28600	28600	28550	5
545	20230627	104800	1411806100	28550	28600	28600	28550	87
546	20230627	104700	1409322000	28600	28550	28600	28550	242
547	20230627	104600	1402412800	28550	28550	28550	28550	62
548	20230627	104500	1400642700	28550	28550	28600	28550	426
549	20230627	104400	1388479400	28550	28600	28600	28550	2
550	20230627	104300	1388422250	28600	28600	28600	28550	44
551	20230627	104200	1387165050	28600	28550	28600	28550	151
552	20230627	104100	1382849500	28600	28600	28600	28600	137
553	20230627	104000	1378931300	28600	28600	28600	28550	654
554	20230627	103900	1360248650	28600	28600	28600	28600	184
555	20230627	103800	1354986250	28600	28600	28600	28600	2
556	20230627	103700	1354929050	28600	28600	28600	28550	150
557	20230627	103600	1350644050	28600	28600	28600	28600	57
558	20230627	103500	1349013850	28600	28550	28650	28550	410
559	20230627	103400	1337307100	28550	28550	28650	28550	660
560	20230627	103300	1318454400	28550	28550	28550	28550	30
561	20230627	103200	1317597900	28550	28600	28600	28550	799
562	20230627	103100	1294776700	28600	28600	28600	28600	107
563	20230627	103000	1291716500	28600	28600	28600	28550	31
564	20230627	102900	1290830400	28550	28600	28600	28550	680
565	20230627	102800	1271398100	28600	28650	28650	28600	267
566	20230627	102700	1263753550	28650	28650	28650	28600	86
567	20230627	102600	1261292650	28600	28650	28650	28600	741
568	20230627	102500	1240064250	28700	28700	28700	28700	1234
569	20230627	102400	1204648450	28700	28700	28700	28700	76
570	20230627	102300	1202467250	28800	28800	28800	28750	218
571	20230627	102200	1196193850	28800	28800	28800	28750	1417
572	20230627	102100	1155453850	28800	28750	28800	28750	140
573	20230627	102000	1151426900	28800	28750	28800	28750	285
574	20230627	101900	1143227800	28750	28750	28800	28750	247
575	20230627	101800	1136125550	28750	28850	28850	28750	1781
576	20230627	101700	1084802650	28850	28850	28850	28850	156
577	20230627	101600	1080302050	28850	28850	28850	28850	17
578	20230627	101500	1079811600	28850	28900	28900	28850	230
579	20230627	101400	1073166100	28850	28900	28900	28850	13
580	20230627	101300	1072790550	28900	28900	28900	28900	38
581	20230627	101200	1071692350	28900	28850	28900	28850	206
582	20230627	101100	1065748950	28850	28850	28850	28850	220
583	20230627	101000	1059401950	28850	28850	28850	28850	161
584	20230627	100900	1054757100	28850	28850	28850	28800	239
585	20230627	100800	1047862600	28850	28850	28850	28850	379
586	20230627	100700	1036928450	28850	28850	28850	28850	16
587	20230627	100600	1036466850	28800	28800	28800	28800	148
588	20230627	100500	1032204450	28800	28850	28850	28800	1135
589	20230627	100400	999514350	28850	28850	28850	28850	5
590	20230627	100300	999370100	28850	28800	28850	28800	24
591	20230627	100200	998678450	28800	28800	28850	28800	116
592	20230627	100100	995337400	28800	28850	28850	28800	81
593	20230627	100000	993004050	28800	28850	28850	28800	169
594	20230627	095900	988134150	28850	28800	28850	28800	627
595	20230627	095800	970069850	28800	28850	28850	28800	459
596	20230627	095700	956833900	28850	28850	28900	28850	111
597	20230627	095600	953631300	28850	28900	28900	28850	135
598	20230627	095500	949732000	28900	28850	28900	28850	190
599	20230627	095400	944244400	28900	28900	28900	28900	15
600	20230627	095300	943810900	28900	28850	28900	28850	238
601	20230627	095200	936943200	28850	28850	28850	28850	45
602	20230627	095100	935644950	28850	28850	28850	28850	229
603	20230627	095000	929038300	28900	28900	28900	28900	36
604	20230627	094900	927997900	28900	28850	28900	28800	685
605	20230627	094800	908269550	28800	28900	28900	28800	251
606	20230627	094700	901034650	28900	28950	28950	28850	1646
607	20230627	094600	853512650	28900	28950	28950	28900	204
608	20230627	094500	847607050	28950	28950	28950	28950	1
609	20230627	094400	847578100	28950	28900	28950	28900	29
610	20230627	094300	846738950	28900	28850	28950	28850	395
611	20230627	094200	835321800	28850	28950	28950	28850	144
612	20230627	094100	831160700	28900	28950	28950	28900	191
613	20230627	094000	825640700	28950	29000	29000	28950	261
614	20230627	093900	818084700	29000	28950	29000	28950	185
615	20230627	093800	812728800	29000	29050	29050	29000	647
616	20230627	093700	793965150	29050	29000	29050	29000	24
617	20230627	093600	793268000	29050	29050	29050	29050	27
618	20230627	093500	792483650	29050	29000	29050	29000	23
619	20230627	093400	791816400	29050	29050	29050	29000	209
620	20230627	093300	785755250	29050	29000	29050	29000	98
621	20230627	093200	782908550	29000	28900	29000	28900	382
622	20230627	093100	771848750	28900	28900	28950	28900	318
623	20230627	093000	762649850	28950	28900	28950	28850	1329
624	20230627	092900	724260000	28900	28900	28900	28900	19
625	20230627	092800	723710900	28950	28950	28950	28900	209
626	20230627	092700	717663250	28950	29000	29000	28950	169
627	20230627	092600	712770200	29000	29050	29050	29000	51
628	20230627	092500	711290600	29000	28950	29050	28900	139
629	20230627	092400	707262650	28950	28950	29000	28900	904
630	20230627	092300	681074100	28950	29000	29000	28900	1048
631	20230627	092200	650746550	29000	28900	29150	28850	243
632	20230627	092100	643705050	28800	29050	29100	28800	2406
633	20230627	092000	574026250	29050	29050	29100	29050	151
634	20230627	091900	569636450	29050	29050	29050	29050	568
635	20230627	091800	553136050	29050	29150	29150	29050	904
636	20230627	091700	526826900	29200	29300	29300	29200	280
637	20230627	091600	518643450	29300	29250	29350	29200	1265
638	20230627	091500	481600600	29250	29400	29400	29250	1525
639	20230627	091400	436872400	29400	29350	29450	29350	1399
640	20230627	091300	395751300	29300	29200	29350	29100	795
641	20230627	091200	372518100	29150	29100	29200	29050	936
642	20230627	091100	345256050	29100	29100	29150	29100	1262
643	20230627	091000	308501150	29100	29100	29100	29050	1660
644	20230627	090900	260219050	29050	29000	29050	29000	818
645	20230627	090800	236481350	29050	29050	29100	29000	341
646	20230627	090700	226575700	29000	28950	29000	28900	545
647	20230627	090600	210805300	28950	29050	29050	28950	904
648	20230627	090500	184595250	29000	29150	29150	29000	362
649	20230627	090400	174087900	29100	29000	29150	28950	1606
650	20230627	090300	127425050	28950	28800	28950	28800	1762
651	20230627	090200	76531600	28800	28750	28900	28750	675
652	20230627	090100	57099900	28750	28600	28750	28600	172
653	20230627	090000	52168150	28600	28450	28600	28450	1829