KissMeData/128820/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195700	761657730	4050	4050	4050	4050	3072
3	20230627	195600	761657730	4050	4050	4050	4050	0
4	20230627	195500	761657730	4050	4050	4050	4050	0
5	20230627	195400	761657730	4050	4050	4050	4050	0
6	20230627	195300	761657730	4050	4050	4050	4050	0
7	20230627	195200	761657730	4050	4050	4050	4050	0
8	20230627	195100	761657730	4050	4050	4050	4050	0
9	20230627	195000	761657730	4050	4050	4050	4050	0
10	20230627	194900	761657730	4050	4050	4050	4050	0
11	20230627	194800	761657730	4050	4050	4050	4050	0
12	20230627	194700	761657730	4050	4050	4050	4050	0
13	20230627	194600	761657730	4050	4050	4050	4050	0
14	20230627	194500	761657730	4050	4050	4050	4050	0
15	20230627	194400	761657730	4050	4050	4050	4050	0
16	20230627	194300	761657730	4050	4050	4050	4050	0
17	20230627	194200	761657730	4050	4050	4050	4050	0
18	20230627	194100	761657730	4050	4050	4050	4050	0
19	20230627	194000	761657730	4050	4050	4050	4050	0
20	20230627	193900	761657730	4050	4050	4050	4050	0
21	20230627	193800	761657730	4050	4050	4050	4050	0
22	20230627	193700	761657730	4050	4050	4050	4050	0
23	20230627	193600	761657730	4050	4050	4050	4050	0
24	20230627	193500	761657730	4050	4050	4050	4050	0
25	20230627	193400	761657730	4050	4050	4050	4050	0
26	20230627	193300	761657730	4050	4050	4050	4050	0
27	20230627	193200	761657730	4050	4050	4050	4050	0
28	20230627	193100	761657730	4050	4050	4050	4050	0
29	20230627	193000	761657730	4050	4050	4050	4050	0
30	20230627	192900	761657730	4050	4050	4050	4050	0
31	20230627	192800	761657730	4050	4050	4050	4050	0
32	20230627	192700	761657730	4050	4050	4050	4050	3072
33	20230627	192600	761657730	4050	4050	4050	4050	0
34	20230627	192500	761657730	4050	4050	4050	4050	0
35	20230627	192400	761657730	4050	4050	4050	4050	0
36	20230627	192300	761657730	4050	4050	4050	4050	0
37	20230627	192200	761657730	4050	4050	4050	4050	0
38	20230627	192100	761657730	4050	4050	4050	4050	0
39	20230627	192000	761657730	4050	4050	4050	4050	0
40	20230627	191900	761657730	4050	4050	4050	4050	0
41	20230627	191800	761657730	4050	4050	4050	4050	0
42	20230627	191700	761657730	4050	4050	4050	4050	0
43	20230627	191600	761657730	4050	4050	4050	4050	0
44	20230627	191500	761657730	4050	4050	4050	4050	0
45	20230627	191400	761657730	4050	4050	4050	4050	0
46	20230627	191300	761657730	4050	4050	4050	4050	0
47	20230627	191200	761657730	4050	4050	4050	4050	0
48	20230627	191100	761657730	4050	4050	4050	4050	0
49	20230627	191000	761657730	4050	4050	4050	4050	0
50	20230627	190900	761657730	4050	4050	4050	4050	0
51	20230627	190800	761657730	4050	4050	4050	4050	0
52	20230627	190700	761657730	4050	4050	4050	4050	0
53	20230627	190600	761657730	4050	4050	4050	4050	0
54	20230627	190500	761657730	4050	4050	4050	4050	0
55	20230627	190400	761657730	4050	4050	4050	4050	0
56	20230627	190300	761657730	4050	4050	4050	4050	0
57	20230627	190200	761657730	4050	4050	4050	4050	0
58	20230627	190100	761657730	4050	4050	4050	4050	0
59	20230627	190000	761657730	4050	4050	4050	4050	0
60	20230627	185900	761657730	4050	4050	4050	4050	0
61	20230627	185800	761657730	4050	4050	4050	4050	0
62	20230627	185700	761657730	4050	4050	4050	4050	3072
63	20230627	185600	761657730	4050	4050	4050	4050	0
64	20230627	185500	761657730	4050	4050	4050	4050	0
65	20230627	185400	761657730	4050	4050	4050	4050	0
66	20230627	185300	761657730	4050	4050	4050	4050	0
67	20230627	185200	761657730	4050	4050	4050	4050	0
68	20230627	185100	761657730	4050	4050	4050	4050	0
69	20230627	185000	761657730	4050	4050	4050	4050	0
70	20230627	184900	761657730	4050	4050	4050	4050	0
71	20230627	184800	761657730	4050	4050	4050	4050	0
72	20230627	184700	761657730	4050	4050	4050	4050	0
73	20230627	184600	761657730	4050	4050	4050	4050	0
74	20230627	184500	761657730	4050	4050	4050	4050	0
75	20230627	184400	761657730	4050	4050	4050	4050	0
76	20230627	184300	761657730	4050	4050	4050	4050	0
77	20230627	184200	761657730	4050	4050	4050	4050	0
78	20230627	184100	761657730	4050	4050	4050	4050	0
79	20230627	184000	761657730	4050	4050	4050	4050	0
80	20230627	183900	761657730	4050	4050	4050	4050	0
81	20230627	183800	761657730	4050	4050	4050	4050	0
82	20230627	183700	761657730	4050	4050	4050	4050	0
83	20230627	183600	761657730	4050	4050	4050	4050	0
84	20230627	183500	761657730	4050	4050	4050	4050	0
85	20230627	183400	761657730	4050	4050	4050	4050	0
86	20230627	183300	761657730	4050	4050	4050	4050	0
87	20230627	183200	761657730	4050	4050	4050	4050	0
88	20230627	183100	761657730	4050	4050	4050	4050	0
89	20230627	183000	761657730	4050	4050	4050	4050	0
90	20230627	182900	761657730	4050	4050	4050	4050	0
91	20230627	182800	761657730	4050	4050	4050	4050	0
92	20230627	182700	761657730	4050	4050	4050	4050	3072
93	20230627	182600	761657730	4050	4050	4050	4050	0
94	20230627	182500	761657730	4050	4050	4050	4050	0
95	20230627	182400	761657730	4050	4050	4050	4050	0
96	20230627	182300	761657730	4050	4050	4050	4050	0
97	20230627	182200	761657730	4050	4050	4050	4050	0
98	20230627	182100	761657730	4050	4050	4050	4050	0
99	20230627	182000	761657730	4050	4050	4050	4050	0
100	20230627	181900	761657730	4050	4050	4050	4050	0
101	20230627	181800	761657730	4050	4050	4050	4050	0
102	20230627	181700	761657730	4050	4050	4050	4050	0
103	20230627	181600	761657730	4050	4050	4050	4050	0
104	20230627	181500	761657730	4050	4050	4050	4050	0
105	20230627	181400	761657730	4050	4050	4050	4050	0
106	20230627	181300	761657730	4050	4050	4050	4050	0
107	20230627	181200	761657730	4050	4050	4050	4050	0
108	20230627	181100	761657730	4050	4050	4050	4050	0
109	20230627	181000	761657730	4050	4050	4050	4050	0
110	20230627	180900	761657730	4050	4050	4050	4050	0
111	20230627	180800	761657730	4050	4050	4050	4050	0
112	20230627	180700	761657730	4050	4050	4050	4050	0
113	20230627	180600	761657730	4050	4050	4050	4050	0
114	20230627	180500	761657730	4050	4050	4050	4050	0
115	20230627	180400	761657730	4050	4050	4050	4050	0
116	20230627	180300	761657730	4050	4050	4050	4050	0
117	20230627	180200	761657730	4050	4050	4050	4050	0
118	20230627	180100	761657730	4050	4050	4050	4050	0
119	20230627	180000	761657730	4050	4050	4050	4050	0
120	20230627	175900	761657730	4050	4050	4050	4050	0
121	20230627	175800	761657730	4050	4050	4050	4050	0
122	20230627	175700	761657730	4050	4050	4050	4050	3072
123	20230627	175600	761657730	4050	4050	4050	4050	0
124	20230627	175500	761657730	4050	4050	4050	4050	0
125	20230627	175400	761657730	4050	4050	4050	4050	0
126	20230627	175300	761657730	4050	4050	4050	4050	0
127	20230627	175200	761657730	4050	4050	4050	4050	0
128	20230627	175100	761657730	4050	4050	4050	4050	0
129	20230627	175000	761657730	4050	4050	4050	4050	0
130	20230627	174900	761657730	4050	4050	4050	4050	0
131	20230627	174800	761657730	4050	4050	4050	4050	0
132	20230627	174700	761657730	4050	4050	4050	4050	0
133	20230627	174600	761657730	4050	4050	4050	4050	0
134	20230627	174500	761657730	4050	4050	4050	4050	0
135	20230627	174400	761657730	4050	4050	4050	4050	0
136	20230627	174300	761657730	4050	4050	4050	4050	0
137	20230627	174200	761657730	4050	4050	4050	4050	0
138	20230627	174100	761657730	4050	4050	4050	4050	0
139	20230627	174000	761657730	4050	4050	4050	4050	0
140	20230627	173900	761657730	4050	4050	4050	4050	0
141	20230627	173800	761657730	4050	4050	4050	4050	0
142	20230627	173700	761657730	4050	4050	4050	4050	0
143	20230627	173600	761657730	4050	4050	4050	4050	0
144	20230627	173500	761657730	4050	4050	4050	4050	0
145	20230627	173400	761657730	4050	4050	4050	4050	0
146	20230627	173300	761657730	4050	4050	4050	4050	0
147	20230627	173200	761657730	4050	4050	4050	4050	0
148	20230627	173100	761657730	4050	4050	4050	4050	0
149	20230627	173000	761657730	4050	4050	4050	4050	0
150	20230627	172900	761657730	4050	4050	4050	4050	0
151	20230627	172800	761657730	4050	4050	4050	4050	0
152	20230627	172700	761657730	4050	4050	4050	4050	3072
153	20230627	172600	761657730	4050	4050	4050	4050	0
154	20230627	172500	761657730	4050	4050	4050	4050	0
155	20230627	172400	761657730	4050	4050	4050	4050	0
156	20230627	172300	761657730	4050	4050	4050	4050	0
157	20230627	172200	761657730	4050	4050	4050	4050	0
158	20230627	172100	761657730	4050	4050	4050	4050	0
159	20230627	172000	761657730	4050	4050	4050	4050	0
160	20230627	171900	761657730	4050	4050	4050	4050	0
161	20230627	171800	761657730	4050	4050	4050	4050	0
162	20230627	171700	761657730	4050	4050	4050	4050	0
163	20230627	171600	761657730	4050	4050	4050	4050	0
164	20230627	171500	761657730	4050	4050	4050	4050	0
165	20230627	171400	761657730	4050	4050	4050	4050	0
166	20230627	171300	761657730	4050	4050	4050	4050	0
167	20230627	171200	761657730	4050	4050	4050	4050	0
168	20230627	171100	761657730	4050	4050	4050	4050	0
169	20230627	171000	761657730	4050	4050	4050	4050	0
170	20230627	170900	761657730	4050	4050	4050	4050	0
171	20230627	170800	761657730	4050	4050	4050	4050	0
172	20230627	170700	761657730	4050	4050	4050	4050	0
173	20230627	170600	761657730	4050	4050	4050	4050	0
174	20230627	170500	761657730	4050	4050	4050	4050	0
175	20230627	170400	761657730	4050	4050	4050	4050	0
176	20230627	170300	761657730	4050	4050	4050	4050	0
177	20230627	170200	761657730	4050	4050	4050	4050	0
178	20230627	170100	761657730	4050	4050	4050	4050	0
179	20230627	170000	761657730	4050	4050	4050	4050	0
180	20230627	165900	761657730	4050	4050	4050	4050	0
181	20230627	165800	761657730	4050	4050	4050	4050	0
182	20230627	165700	761657730	4050	4050	4050	4050	3072
183	20230627	165600	761657730	4050	4050	4050	4050	0
184	20230627	165500	761657730	4050	4050	4050	4050	0
185	20230627	165400	761657730	4050	4050	4050	4050	0
186	20230627	165300	761657730	4050	4050	4050	4050	0
187	20230627	165200	761657730	4050	4050	4050	4050	0
188	20230627	165100	761657730	4050	4050	4050	4050	0
189	20230627	165000	761657730	4050	4050	4050	4050	0
190	20230627	164900	761657730	4050	4050	4050	4050	0
191	20230627	164800	761657730	4050	4050	4050	4050	0
192	20230627	164700	761657730	4050	4050	4050	4050	0
193	20230627	164600	761657730	4050	4050	4050	4050	0
194	20230627	164500	761657730	4050	4050	4050	4050	0
195	20230627	164400	761657730	4050	4050	4050	4050	0
196	20230627	164300	761657730	4050	4050	4050	4050	0
197	20230627	164200	761657730	4050	4050	4050	4050	0
198	20230627	164100	761657730	4050	4050	4050	4050	0
199	20230627	164000	761657730	4050	4050	4050	4050	0
200	20230627	163900	761657730	4050	4050	4050	4050	0
201	20230627	163800	761657730	4050	4050	4050	4050	0
202	20230627	163700	761657730	4050	4050	4050	4050	0
203	20230627	163600	761657730	4050	4050	4050	4050	0
204	20230627	163500	761657730	4050	4050	4050	4050	0
205	20230627	163400	761657730	4050	4050	4050	4050	0
206	20230627	163300	761657730	4050	4050	4050	4050	0
207	20230627	163200	761657730	4050	4050	4050	4050	0
208	20230627	163100	761657730	4050	4050	4050	4050	0
209	20230627	163000	761657730	4050	4050	4050	4050	0
210	20230627	162900	761657730	4050	4050	4050	4050	0
211	20230627	162800	761657730	4050	4050	4050	4050	0
212	20230627	162700	761657730	4050	4050	4050	4050	3072
213	20230627	162600	761657730	4050	4050	4050	4050	0
214	20230627	162500	761657730	4050	4050	4050	4050	0
215	20230627	162400	761657730	4050	4050	4050	4050	0
216	20230627	162300	761657730	4050	4050	4050	4050	0
217	20230627	162200	761657730	4050	4050	4050	4050	0
218	20230627	162100	761657730	4050	4050	4050	4050	0
219	20230627	162000	761657730	4050	4050	4050	4050	0
220	20230627	161900	761657730	4050	4050	4050	4050	0
221	20230627	161800	761657730	4050	4050	4050	4050	0
222	20230627	161700	761657730	4050	4050	4050	4050	0
223	20230627	161600	761657730	4050	4050	4050	4050	0
224	20230627	161500	761657730	4050	4050	4050	4050	0
225	20230627	161400	761657730	4050	4050	4050	4050	0
226	20230627	161300	761657730	4050	4050	4050	4050	0
227	20230627	161200	761657730	4050	4050	4050	4050	0
228	20230627	161100	761657730	4050	4050	4050	4050	0
229	20230627	161000	761657730	4050	4050	4050	4050	0
230	20230627	160900	761657730	4050	4050	4050	4050	0
231	20230627	160800	761657730	4050	4050	4050	4050	0
232	20230627	160700	761657730	4050	4050	4050	4050	0
233	20230627	160600	761657730	4050	4050	4050	4050	0
234	20230627	160500	761657730	4050	4050	4050	4050	0
235	20230627	160400	761657730	4050	4050	4050	4050	0
236	20230627	160300	761657730	4050	4050	4050	4050	0
237	20230627	160200	761657730	4050	4050	4050	4050	0
238	20230627	160100	761657730	4050	4050	4050	4050	0
239	20230627	160000	761657730	4050	4050	4050	4050	0
240	20230627	155900	761657730	4050	4050	4050	4050	0
241	20230627	155800	761657730	4050	4050	4050	4050	0
242	20230627	155700	761657730	4050	4050	4050	4050	3072
243	20230627	155600	761657730	4050	4050	4050	4050	0
244	20230627	155500	761657730	4050	4050	4050	4050	0
245	20230627	155400	761657730	4050	4050	4050	4050	0
246	20230627	155300	761657730	4050	4050	4050	4050	0
247	20230627	155200	761657730	4050	4050	4050	4050	0
248	20230627	155100	761657730	4050	4050	4050	4050	0
249	20230627	155000	761657730	4050	4050	4050	4050	0
250	20230627	154900	761657730	4050	4050	4050	4050	0
251	20230627	154800	761657730	4050	4050	4050	4050	0
252	20230627	154700	761657730	4050	4050	4050	4050	0
253	20230627	154600	761657730	4050	4050	4050	4050	0
254	20230627	154500	761657730	4050	4050	4050	4050	0
255	20230627	154400	761657730	4050	4050	4050	4050	0
256	20230627	154300	761657730	4050	4050	4050	4050	0
257	20230627	154200	761657730	4050	4050	4050	4050	0
258	20230627	154100	761657730	4050	4050	4050	4050	0
259	20230627	154000	761657730	4050	4050	4050	4050	0
260	20230627	153900	761657730	4050	4050	4050	4050	0
261	20230627	153800	761657730	4050	4050	4050	4050	0
262	20230627	153700	761657730	4050	4050	4050	4050	0
263	20230627	153600	761657730	4050	4050	4050	4050	0
264	20230627	153500	761657730	4050	4050	4050	4050	0
265	20230627	153400	761657730	4050	4050	4050	4050	0
266	20230627	153300	761657730	4050	4050	4050	4050	0
267	20230627	153200	761657730	4050	4050	4050	4050	0
268	20230627	153100	761657730	4050	4050	4050	4050	0
269	20230627	153000	761657730	4050	4050	4050	4050	3072
270	20230627	152900	749216130	4050	4050	4050	4050	0
271	20230627	152800	749216130	4050	4050	4050	4050	0
272	20230627	152700	749216130	4050	4050	4050	4050	0
273	20230627	152600	749216130	4050	4050	4050	4050	0
274	20230627	152500	749216130	4050	4050	4050	4050	0
275	20230627	152400	749216130	4050	4050	4050	4050	0
276	20230627	152300	749216130	4050	4050	4050	4050	0
277	20230627	152200	749216130	4050	4050	4050	4050	0
278	20230627	152100	749216130	4050	4050	4050	4050	0
279	20230627	152000	749216130	4050	4050	4050	4050	0
280	20230627	151900	749216130	4050	4055	4055	4050	274
281	20230627	151800	748105245	4050	4055	4055	4050	916
282	20230627	151700	744393880	4050	4055	4055	4050	204
283	20230627	151600	743567475	4055	4050	4055	4050	6
284	20230627	151500	743543170	4055	4055	4055	4055	0
285	20230627	151400	743543170	4055	4050	4055	4050	238
286	20230627	151300	742579080	4055	4055	4055	4055	32
287	20230627	151200	742449320	4055	4055	4060	4050	839
288	20230627	151100	739051010	4060	4055	4060	4055	325
289	20230627	151000	737732015	4055	4055	4055	4055	152
290	20230627	150900	737115655	4055	4055	4055	4055	0
291	20230627	150800	737115655	4055	4060	4060	4055	152
292	20230627	150700	736499290	4055	4060	4060	4055	354
293	20230627	150600	735063815	4060	4050	4060	4050	46
294	20230627	150500	734877505	4050	4055	4060	4050	573
295	20230627	150400	732554030	4055	4055	4055	4055	0
296	20230627	150300	732554030	4055	4055	4055	4055	2
297	20230627	150200	732545920	4055	4050	4055	4050	1237
298	20230627	150100	727536065	4055	4055	4055	4055	100
299	20230627	150000	727130565	4055	4055	4055	4055	2
300	20230627	145900	727122455	4055	4050	4055	4050	2
301	20230627	145800	727114350	4050	4050	4050	4045	607
302	20230627	145700	724658840	4055	4055	4055	4055	150
303	20230627	145600	724050590	4055	4050	4055	4050	21
304	20230627	145500	723965535	4050	4050	4050	4050	0
305	20230627	145400	723965535	4050	4050	4050	4050	2
306	20230627	145300	723957435	4050	4045	4055	4045	161
307	20230627	145200	723305385	4050	4050	4050	4050	0
308	20230627	145100	723305385	4050	4060	4060	4050	4464
309	20230627	145000	705216545	4055	4055	4055	4055	1
310	20230627	144900	705212490	4060	4060	4060	4060	1
311	20230627	144800	705208430	4050	4060	4060	4050	357
312	20230627	144700	703761190	4055	4055	4055	4055	200
313	20230627	144600	702950190	4060	4060	4060	4060	0
314	20230627	144500	702950190	4060	4060	4060	4060	0
315	20230627	144400	702950190	4060	4060	4060	4060	0
316	20230627	144300	702950190	4060	4060	4060	4060	1
317	20230627	144200	702946130	4055	4055	4055	4050	1786
318	20230627	144100	695706435	4060	4055	4060	4055	1801
319	20230627	144000	688403375	4060	4060	4060	4060	194
320	20230627	143900	687615735	4065	4065	4065	4065	0
321	20230627	143800	687615735	4065	4065	4065	4065	1
322	20230627	143700	687611670	4055	4055	4055	4055	879
323	20230627	143600	684047325	4060	4060	4060	4060	969
324	20230627	143500	680113185	4055	4055	4055	4055	30
325	20230627	143400	679991535	4060	4060	4060	4055	1503
326	20230627	143300	673896855	4060	4055	4060	4055	304
327	20230627	143200	672664120	4055	4055	4055	4055	24
328	20230627	143100	672566800	4060	4060	4060	4060	0
329	20230627	143000	672566800	4060	4060	4060	4060	0
330	20230627	142900	672566800	4060	4060	4060	4060	491
331	20230627	142800	670573340	4060	4060	4060	4060	551
332	20230627	142700	668336280	4060	4060	4060	4060	113
333	20230627	142600	667877500	4055	4055	4055	4055	111
334	20230627	142500	667427395	4055	4060	4060	4055	2971
335	20230627	142400	655375350	4060	4060	4060	4060	1
336	20230627	142300	655371290	4065	4065	4065	4065	1
337	20230627	142200	655367225	4065	4065	4065	4065	0
338	20230627	142100	655367225	4065	4065	4065	4065	0
339	20230627	142000	655367225	4065	4065	4065	4065	1
340	20230627	141900	655363160	4060	4060	4060	4060	0
341	20230627	141800	655363160	4060	4060	4060	4060	0
342	20230627	141700	655363160	4060	4060	4060	4060	50
343	20230627	141600	655160160	4060	4060	4060	4060	0
344	20230627	141500	655160160	4060	4060	4060	4060	0
345	20230627	141400	655160160	4060	4060	4060	4060	20
346	20230627	141300	655078960	4060	4060	4060	4060	0
347	20230627	141200	655078960	4060	4060	4060	4060	90
348	20230627	141100	654713560	4060	4060	4060	4060	0
349	20230627	141000	654713560	4060	4060	4060	4060	0
350	20230627	140900	654713560	4060	4060	4060	4060	0
351	20230627	140800	654713560	4060	4060	4060	4060	121
352	20230627	140700	654222300	4055	4055	4055	4055	400
353	20230627	140600	652600300	4050	4050	4050	4050	0
354	20230627	140500	652600300	4050	4050	4050	4050	0
355	20230627	140400	652600300	4050	4050	4050	4050	0
356	20230627	140300	652600300	4050	4050	4050	4050	1
357	20230627	140200	652596250	4050	4050	4050	4050	0
358	20230627	140100	652596250	4050	4050	4050	4050	0
359	20230627	140000	652596250	4050	4050	4050	4050	28
360	20230627	135900	652482850	4050	4050	4050	4050	209
361	20230627	135800	651636400	4050	4050	4050	4050	0
362	20230627	135700	651636400	4050	4050	4050	4050	0
363	20230627	135600	651636400	4050	4050	4050	4050	1000
364	20230627	135500	647586400	4050	4050	4060	4050	880
365	20230627	135400	644022390	4050	4050	4050	4050	410
366	20230627	135300	642361890	4050	4060	4060	4050	927
367	20230627	135200	638603035	4060	4060	4060	4060	0
368	20230627	135100	638603035	4060	4060	4060	4060	0
369	20230627	135000	638603035	4060	4055	4060	4055	569
370	20230627	134900	636293190	4060	4060	4060	4060	0
371	20230627	134800	636293190	4060	4060	4060	4060	0
372	20230627	134700	636293190	4060	4060	4060	4060	0
373	20230627	134600	636293190	4060	4060	4060	4060	0
374	20230627	134500	636293190	4060	4060	4060	4060	0
375	20230627	134400	636293190	4060	4060	4060	4060	0
376	20230627	134300	636293190	4060	4060	4060	4060	0
377	20230627	134200	636293190	4060	4060	4060	4060	0
378	20230627	134100	636293190	4060	4060	4060	4060	0
379	20230627	134000	636293190	4060	4060	4060	4060	259
380	20230627	133900	635241650	4060	4060	4060	4060	241
381	20230627	133800	634263190	4060	4060	4060	4060	5
382	20230627	133700	634242890	4060	4060	4060	4060	63
383	20230627	133600	633987110	4070	4065	4070	4065	302
384	20230627	133500	632759470	4065	4065	4065	4065	0
385	20230627	133400	632759470	4065	4065	4065	4065	21
386	20230627	133300	632674105	4065	4065	4065	4065	347
387	20230627	133200	631263550	4065	4065	4065	4065	0
388	20230627	133100	631263550	4065	4065	4065	4065	5
389	20230627	133000	631243225	4065	4050	4065	4050	6
390	20230627	132900	631218850	4050	4060	4060	4050	2057
391	20230627	132800	622881430	4060	4060	4060	4060	240
392	20230627	132700	621907030	4065	4065	4065	4065	0
393	20230627	132600	621907030	4065	4065	4065	4065	62
394	20230627	132500	621655000	4065	4060	4065	4055	2493
395	20230627	132400	611540765	4055	4055	4055	4055	200
396	20230627	132300	610729765	4055	4055	4055	4055	0
397	20230627	132200	610729765	4055	4055	4055	4055	0
398	20230627	132100	610729765	4055	4055	4055	4055	0
399	20230627	132000	610729765	4055	4055	4055	4055	38
400	20230627	131900	610575675	4050	4050	4055	4050	710
401	20230627	131800	607700170	4055	4055	4055	4055	61
402	20230627	131700	607452815	4055	4055	4055	4055	150
403	20230627	131600	606844565	4055	4055	4055	4055	0
404	20230627	131500	606844565	4055	4055	4055	4055	80
405	20230627	131400	606520165	4060	4060	4060	4060	5
406	20230627	131300	606499865	4060	4060	4060	4060	0
407	20230627	131200	606499865	4060	4060	4060	4060	228
408	20230627	131100	605574185	4060	4060	4060	4060	0
409	20230627	131000	605574185	4060	4060	4060	4060	0
410	20230627	130900	605574185	4060	4060	4060	4060	0
411	20230627	130800	605574185	4060	4060	4060	4060	0
412	20230627	130700	605574185	4060	4060	4060	4060	0
413	20230627	130600	605574185	4060	4060	4060	4060	5
414	20230627	130500	605553885	4060	4060	4060	4060	0
415	20230627	130400	605553885	4060	4060	4060	4060	0
416	20230627	130300	605553885	4060	4060	4060	4060	15
417	20230627	130200	605492985	4065	4065	4065	4065	1
418	20230627	130100	605488920	4070	4055	4070	4055	51
419	20230627	130000	605282100	4070	4055	4070	4055	9
420	20230627	125900	605245590	4050	4050	4050	4050	0
421	20230627	125800	605245590	4050	4050	4050	4050	0
422	20230627	125700	605245590	4050	4050	4050	4050	1
423	20230627	125600	605241540	4050	4050	4050	4050	0
424	20230627	125500	605241540	4050	4050	4050	4050	9
425	20230627	125400	605205090	4050	4050	4050	4050	0
426	20230627	125300	605205090	4050	4050	4050	4050	2
427	20230627	125200	605196990	4070	4070	4070	4070	1
428	20230627	125100	605192920	4050	4050	4070	4050	800
429	20230627	125000	601952900	4050	4050	4050	4050	75
430	20230627	124900	601649150	4050	4055	4055	4050	631
431	20230627	124800	599092455	4055	4055	4055	4055	0
432	20230627	124700	599092455	4055	4055	4055	4055	0
433	20230627	124600	599092455	4055	4055	4055	4055	1100
434	20230627	124500	594631955	4055	4060	4060	4055	399
435	20230627	124400	593012035	4070	4070	4070	4070	0
436	20230627	124300	593012035	4070	4070	4070	4070	1
437	20230627	124200	593007965	4075	4075	4075	4075	0
438	20230627	124100	593007965	4075	4075	4075	4075	0
439	20230627	124000	593007965	4075	4070	4075	4070	300
440	20230627	123900	591785475	4075	4075	4075	4075	0
441	20230627	123800	591785475	4075	4075	4075	4075	0
442	20230627	123700	591785475	4075	4075	4075	4075	0
443	20230627	123600	591785475	4075	4075	4075	4075	0
444	20230627	123500	591785475	4075	4075	4075	4075	407
445	20230627	123400	590126950	4075	4075	4075	4075	2390
446	20230627	123300	580387700	4075	4075	4080	4075	626
447	20230627	123200	577836120	4075	4065	4075	4065	1578
448	20230627	123100	571409455	4065	4065	4065	4065	100
449	20230627	123000	571002955	4060	4060	4060	4060	0
450	20230627	122900	571002955	4060	4060	4060	4060	0
451	20230627	122800	571002955	4060	4060	4060	4060	0
452	20230627	122700	571002955	4060	4060	4060	4060	0
453	20230627	122600	571002955	4060	4060	4060	4060	12
454	20230627	122500	570954235	4060	4060	4060	4060	465
455	20230627	122400	569066335	4060	4060	4060	4060	0
456	20230627	122300	569066335	4060	4060	4060	4060	55
457	20230627	122200	568843035	4060	4060	4060	4060	336
458	20230627	122100	567478875	4070	4070	4070	4070	0
459	20230627	122000	567478875	4070	4070	4070	4060	495
460	20230627	121900	565464235	4070	4060	4070	4060	2207
461	20230627	121800	556494545	4060	4060	4060	4060	757
462	20230627	121700	553421125	4060	4060	4060	4060	0
463	20230627	121600	553421125	4060	4060	4060	4060	0
464	20230627	121500	553421125	4060	4050	4060	4050	407
465	20230627	121400	551772165	4045	4045	4045	4045	0
466	20230627	121300	551772165	4045	4045	4045	4045	100
467	20230627	121200	551367665	4045	4045	4045	4045	0
468	20230627	121100	551367665	4045	4045	4045	4045	30
469	20230627	121000	551246315	4045	4045	4045	4045	0
470	20230627	120900	551246315	4045	4045	4045	4045	0
471	20230627	120800	551246315	4045	4045	4045	4045	300
472	20230627	120700	550032815	4045	4045	4045	4045	0
473	20230627	120600	550032815	4045	4045	4045	4045	3708
474	20230627	120500	535033955	4060	4060	4060	4060	0
475	20230627	120400	535033955	4060	4060	4060	4060	0
476	20230627	120300	535033955	4060	4060	4060	4060	1
477	20230627	120200	535029895	4040	4050	4050	4040	1736
478	20230627	120100	528010100	4050	4050	4050	4050	0
479	20230627	120000	528010100	4050	4050	4050	4050	14
480	20230627	115900	527953400	4060	4060	4060	4060	0
481	20230627	115800	527953400	4060	4060	4060	4060	0
482	20230627	115700	527953400	4060	4060	4060	4060	0
483	20230627	115600	527953400	4060	4060	4060	4060	1
484	20230627	115500	527949340	4045	4045	4045	4045	0
485	20230627	115400	527949340	4045	4060	4060	4045	3199
486	20230627	115300	514991045	4070	4070	4070	4070	0
487	20230627	115200	514991045	4070	4070	4070	4070	0
488	20230627	115100	514991045	4070	4070	4070	4070	0
489	20230627	115000	514991045	4070	4070	4070	4070	0
490	20230627	114900	514991045	4070	4070	4070	4070	0
491	20230627	114800	514991045	4070	4070	4070	4070	0
492	20230627	114700	514991045	4070	4070	4070	4070	786
493	20230627	114600	511792025	4070	4070	4070	4070	8
494	20230627	114500	511759465	4065	4065	4065	4065	1
495	20230627	114400	511755400	4070	4060	4070	4060	2
496	20230627	114300	511747270	4070	4070	4070	4070	0
497	20230627	114200	511747270	4070	4070	4070	4070	0
498	20230627	114100	511747270	4070	4070	4070	4070	0
499	20230627	114000	511747270	4070	4070	4070	4060	575
500	20230627	113900	509410285	4070	4070	4070	4070	0
501	20230627	113800	509410285	4070	4070	4070	4070	0
502	20230627	113700	509410285	4070	4070	4070	4070	50
503	20230627	113600	509206785	4070	4070	4070	4070	21
504	20230627	113500	509121315	4070	4070	4070	4065	346
505	20230627	113400	507714320	4070	4065	4070	4065	81
506	20230627	113300	507385050	4070	4070	4070	4070	0
507	20230627	113200	507385050	4070	4075	4075	4070	2
508	20230627	113100	507376905	4070	4070	4070	4070	0
509	20230627	113000	507376905	4070	4070	4070	4070	9
510	20230627	112900	507340275	4075	4075	4075	4075	100
511	20230627	112800	506932775	4075	4070	4075	4070	2
512	20230627	112700	506924630	4070	4070	4075	4070	1805
513	20230627	112600	499570280	4075	4070	4075	4070	52
514	20230627	112500	499358635	4075	4070	4075	4070	105
515	20230627	112400	498931280	4070	4070	4070	4070	978
516	20230627	112300	494950820	4070	4070	4070	4070	10
517	20230627	112200	494910120	4070	4070	4070	4070	1
518	20230627	112100	494906050	4060	4065	4065	4060	1000
519	20230627	112000	490841060	4065	4065	4065	4065	1
520	20230627	111900	490836995	4060	4060	4060	4060	500
521	20230627	111800	488806995	4060	4065	4065	4060	26
522	20230627	111700	488701430	4060	4065	4065	4060	236
523	20230627	111600	487742220	4060	4065	4065	4060	521
524	20230627	111500	485625910	4065	4065	4065	4065	0
525	20230627	111400	485625910	4065	4065	4065	4060	6
526	20230627	111300	485601540	4060	4060	4060	4060	1
527	20230627	111200	485597480	4065	4065	4065	4065	346
528	20230627	111100	484190990	4065	4055	4065	4055	201
529	20230627	111000	483375925	4055	4060	4060	4055	191
530	20230627	110900	482600535	4060	4060	4060	4060	2
531	20230627	110800	482592415	4060	4050	4060	4050	503
532	20230627	110700	480555245	4045	4045	4045	4045	0
533	20230627	110600	480555245	4045	4045	4045	4045	152
534	20230627	110500	479940405	4045	4045	4045	4045	15
535	20230627	110400	479879730	4050	4050	4050	4050	0
536	20230627	110300	479879730	4050	4050	4050	4050	0
537	20230627	110200	479879730	4050	4050	4050	4050	20
538	20230627	110100	479798730	4050	4055	4055	4050	1248
539	20230627	110000	474743090	4045	4060	4060	4045	2508
540	20230627	105900	464589515	4065	4065	4065	4065	0
541	20230627	105800	464589515	4065	4065	4065	4065	0
542	20230627	105700	464589515	4065	4065	4065	4065	1
543	20230627	105600	464585450	4055	4055	4055	4050	446
544	20230627	105500	462778880	4050	4050	4050	4050	0
545	20230627	105400	462778880	4050	4060	4065	4050	438
546	20230627	105300	461002290	4055	4065	4065	4055	380
547	20230627	105200	459459290	4065	4070	4070	4065	109
548	20230627	105100	459015705	4075	4070	4075	4065	37
549	20230627	105000	458865115	4070	4060	4070	4060	501
550	20230627	104900	456826065	4070	4060	4070	4060	1365
551	20230627	104800	451275205	4065	4060	4065	4060	1123
552	20230627	104700	446713900	4060	4060	4060	4060	40
553	20230627	104600	446551500	4060	4060	4060	4060	1
554	20230627	104500	446547440	4065	4065	4065	4065	1
555	20230627	104400	446543375	4060	4065	4065	4060	101
556	20230627	104300	446133310	4060	4060	4060	4060	1
557	20230627	104200	446129250	4060	4060	4060	4060	14
558	20230627	104100	446072410	4055	4055	4055	4055	400
559	20230627	104000	444450410	4055	4050	4055	4050	1290
560	20230627	103900	439223910	4050	4055	4055	4050	210
561	20230627	103800	438372910	4055	4055	4055	4055	0
562	20230627	103700	438372910	4055	4055	4055	4055	3
563	20230627	103600	438360745	4055	4060	4060	4055	105
564	20230627	103500	437934470	4055	4055	4055	4055	0
565	20230627	103400	437934470	4055	4055	4055	4055	12
566	20230627	103300	437885810	4055	4055	4055	4055	0
567	20230627	103200	437885810	4055	4055	4055	4055	11
568	20230627	103100	437841205	4055	4055	4055	4055	633
569	20230627	103000	435274390	4055	4060	4060	4055	521
570	20230627	102900	433161725	4060	4060	4065	4060	285
571	20230627	102800	432004620	4055	4055	4055	4055	1
572	20230627	102700	432000565	4060	4055	4060	4055	648
573	20230627	102600	429372910	4055	4055	4055	4055	0
574	20230627	102500	429372910	4055	4055	4055	4055	200
575	20230627	102400	428561910	4060	4060	4060	4060	29
576	20230627	102300	428444170	4060	4055	4060	4055	102
577	20230627	102200	428030555	4060	4060	4060	4060	53
578	20230627	102100	427815375	4065	4065	4065	4065	1200
579	20230627	102000	422937375	4065	4060	4065	4060	1200
580	20230627	101900	418060190	4060	4060	4060	4060	1
581	20230627	101800	418056130	4045	4065	4065	4045	2
582	20230627	101700	418048020	4045	4045	4045	4045	170
583	20230627	101600	417360370	4045	4055	4055	4045	216
584	20230627	101500	416486255	4065	4050	4065	4050	1775
585	20230627	101400	409289530	4050	4050	4055	4050	8
586	20230627	101300	409257125	4050	4050	4060	4050	472
587	20230627	101200	407345515	4050	4040	4050	4040	245
588	20230627	101100	406354260	4040	4040	4040	4040	0
589	20230627	101000	406354260	4040	4040	4040	4040	350
590	20230627	100900	404940260	4040	4040	4040	4040	15
591	20230627	100800	404879660	4040	4040	4040	4040	3
592	20230627	100700	404867540	4040	4060	4060	4040	296
593	20230627	100600	403666260	4060	4045	4065	4045	3752
594	20230627	100500	388441670	4040	4040	4040	4040	61
595	20230627	100400	388195230	4020	4020	4020	4020	0
596	20230627	100300	388195230	4020	4020	4025	4020	2178
597	20230627	100200	379439170	4020	4020	4020	4020	200
598	20230627	100100	378635170	4020	4020	4020	4020	0
599	20230627	100000	378635170	4020	4030	4030	4020	1090
600	20230627	095900	374252805	4020	4035	4035	4020	8097
601	20230627	095800	341678250	4025	4045	4045	4025	4297
602	20230627	095700	324358485	4045	4045	4045	4045	8
603	20230627	095600	324326125	4045	4050	4050	4045	73
604	20230627	095500	324030760	4050	4050	4050	4050	27
605	20230627	095400	323921410	4050	4050	4050	4050	162
606	20230627	095300	323265310	4045	4045	4045	4045	1
607	20230627	095200	323261265	4050	4050	4050	4050	320
608	20230627	095100	321965265	4050	4050	4050	4050	0
609	20230627	095000	321965265	4050	4030	4050	4030	405
610	20230627	094900	320332995	4030	4045	4045	4030	7003
611	20230627	094800	292080835	4045	4055	4055	4045	2
612	20230627	094700	292072735	4040	4040	4045	4040	65
613	20230627	094600	291809875	4045	4055	4055	4040	421
614	20230627	094500	290106475	4055	4045	4055	4045	199
615	20230627	094400	289300950	4045	4045	4045	4045	858
616	20230627	094300	285830340	4045	4045	4045	4045	500
617	20230627	094200	283807840	4045	4045	4045	4045	0
618	20230627	094100	283807840	4045	4045	4050	4045	104
619	20230627	094000	283386660	4045	4040	4055	4040	111
620	20230627	093900	282937705	4040	4045	4045	4040	48
621	20230627	093800	282743550	4045	4045	4055	4045	3
622	20230627	093700	282731405	4045	4050	4050	4045	1512
623	20230627	093600	276607810	4050	4040	4050	4040	12
624	20230627	093500	276559220	4040	4045	4050	4040	5
625	20230627	093400	276538990	4040	4040	4040	4040	1
626	20230627	093300	276534950	4050	4035	4050	4035	75
627	20230627	093200	276231230	4050	4050	4050	4035	1042
628	20230627	093100	272022185	4035	4050	4050	4035	102
629	20230627	093000	271610595	4035	4045	4050	4035	428
630	20230627	092900	269881760	4050	4050	4050	4050	6
631	20230627	092800	269857460	4050	4050	4050	4050	5
632	20230627	092700	269837210	4050	4050	4050	4050	489
633	20230627	092600	267856760	4050	4050	4050	4050	0
634	20230627	092500	267856760	4050	4030	4050	4030	761
635	20230627	092400	264789705	4030	4035	4035	4025	5034
636	20230627	092300	244503755	4060	4050	4060	4050	3200
637	20230627	092200	231524145	4050	4030	4050	4030	121
638	20230627	092100	231036495	4030	4045	4045	4030	8173
639	20230627	092000	198062920	4045	4050	4060	4045	2920
640	20230627	091900	186213075	4050	4040	4050	4040	423
641	20230627	091800	184503985	4040	4045	4045	4040	364
642	20230627	091700	183033255	4050	4060	4060	4050	350
643	20230627	091600	181615745	4050	4055	4055	4050	585
644	20230627	091500	179246420	4055	4060	4060	4055	31
645	20230627	091400	179120710	4055	4055	4055	4055	100
646	20230627	091300	178715210	4060	4045	4060	4045	1842
647	20230627	091200	171254215	4040	4055	4055	4040	87
648	20230627	091100	170902715	4040	4040	4040	4040	1333
649	20230627	091000	165517395	4040	4040	4040	4040	205
650	20230627	090900	164689195	4040	4040	4040	4040	466
651	20230627	090800	162806555	4040	4040	4055	4035	2669
652	20230627	090700	152029930	4040	4055	4055	4040	1094
653	20230627	090600	147606040	4055	4040	4055	4040	1819
654	20230627	090500	140257265	4040	4045	4045	4040	20003
655	20230627	090400	59443695	4050	4045	4050	4045	448
656	20230627	090300	57629645	4035	4045	4045	4035	3407
657	20230627	090200	43880895	4035	4055	4055	4035	3980
658	20230627	090100	27791340	4070	4050	4070	4050	217
659	20230627	090000	26909130	4050	4050	4060	4045	6522