KissMeData/192400/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200800	830492260	15640	15640	15640	15640	375
3	20230627	200700	830492260	15640	15640	15640	15640	0
4	20230627	200600	830492260	15640	15640	15640	15640	0
5	20230627	200500	830492260	15640	15640	15640	15640	0
6	20230627	200400	830492260	15640	15640	15640	15640	0
7	20230627	200300	830492260	15640	15640	15640	15640	0
8	20230627	200200	830492260	15640	15640	15640	15640	0
9	20230627	200100	830492260	15640	15640	15640	15640	0
10	20230627	200000	830492260	15640	15640	15640	15640	0
11	20230627	195900	830492260	15640	15640	15640	15640	0
12	20230627	195800	830492260	15640	15640	15640	15640	0
13	20230627	195700	830492260	15640	15640	15640	15640	0
14	20230627	195600	830492260	15640	15640	15640	15640	0
15	20230627	195500	830492260	15640	15640	15640	15640	0
16	20230627	195400	830492260	15640	15640	15640	15640	0
17	20230627	195300	830492260	15640	15640	15640	15640	0
18	20230627	195200	830492260	15640	15640	15640	15640	0
19	20230627	195100	830492260	15640	15640	15640	15640	0
20	20230627	195000	830492260	15640	15640	15640	15640	0
21	20230627	194900	830492260	15640	15640	15640	15640	0
22	20230627	194800	830492260	15640	15640	15640	15640	0
23	20230627	194700	830492260	15640	15640	15640	15640	0
24	20230627	194600	830492260	15640	15640	15640	15640	0
25	20230627	194500	830492260	15640	15640	15640	15640	0
26	20230627	194400	830492260	15640	15640	15640	15640	0
27	20230627	194300	830492260	15640	15640	15640	15640	0
28	20230627	194200	830492260	15640	15640	15640	15640	0
29	20230627	194100	830492260	15640	15640	15640	15640	0
30	20230627	194000	830492260	15640	15640	15640	15640	0
31	20230627	193900	830492260	15640	15640	15640	15640	0
32	20230627	193800	830492260	15640	15640	15640	15640	375
33	20230627	193700	830492260	15640	15640	15640	15640	0
34	20230627	193600	830492260	15640	15640	15640	15640	0
35	20230627	193500	830492260	15640	15640	15640	15640	0
36	20230627	193400	830492260	15640	15640	15640	15640	0
37	20230627	193300	830492260	15640	15640	15640	15640	0
38	20230627	193200	830492260	15640	15640	15640	15640	0
39	20230627	193100	830492260	15640	15640	15640	15640	0
40	20230627	193000	830492260	15640	15640	15640	15640	0
41	20230627	192900	830492260	15640	15640	15640	15640	0
42	20230627	192800	830492260	15640	15640	15640	15640	0
43	20230627	192700	830492260	15640	15640	15640	15640	0
44	20230627	192600	830492260	15640	15640	15640	15640	0
45	20230627	192500	830492260	15640	15640	15640	15640	0
46	20230627	192400	830492260	15640	15640	15640	15640	0
47	20230627	192300	830492260	15640	15640	15640	15640	0
48	20230627	192200	830492260	15640	15640	15640	15640	0
49	20230627	192100	830492260	15640	15640	15640	15640	0
50	20230627	192000	830492260	15640	15640	15640	15640	0
51	20230627	191900	830492260	15640	15640	15640	15640	0
52	20230627	191800	830492260	15640	15640	15640	15640	0
53	20230627	191700	830492260	15640	15640	15640	15640	0
54	20230627	191600	830492260	15640	15640	15640	15640	0
55	20230627	191500	830492260	15640	15640	15640	15640	0
56	20230627	191400	830492260	15640	15640	15640	15640	0
57	20230627	191300	830492260	15640	15640	15640	15640	0
58	20230627	191200	830492260	15640	15640	15640	15640	0
59	20230627	191100	830492260	15640	15640	15640	15640	0
60	20230627	191000	830492260	15640	15640	15640	15640	0
61	20230627	190900	830492260	15640	15640	15640	15640	0
62	20230627	190800	830492260	15640	15640	15640	15640	375
63	20230627	190700	830492260	15640	15640	15640	15640	0
64	20230627	190600	830492260	15640	15640	15640	15640	0
65	20230627	190500	830492260	15640	15640	15640	15640	0
66	20230627	190400	830492260	15640	15640	15640	15640	0
67	20230627	190300	830492260	15640	15640	15640	15640	0
68	20230627	190200	830492260	15640	15640	15640	15640	0
69	20230627	190100	830492260	15640	15640	15640	15640	0
70	20230627	190000	830492260	15640	15640	15640	15640	0
71	20230627	185900	830492260	15640	15640	15640	15640	0
72	20230627	185800	830492260	15640	15640	15640	15640	0
73	20230627	185700	830492260	15640	15640	15640	15640	0
74	20230627	185600	830492260	15640	15640	15640	15640	0
75	20230627	185500	830492260	15640	15640	15640	15640	0
76	20230627	185400	830492260	15640	15640	15640	15640	0
77	20230627	185300	830492260	15640	15640	15640	15640	0
78	20230627	185200	830492260	15640	15640	15640	15640	0
79	20230627	185100	830492260	15640	15640	15640	15640	0
80	20230627	185000	830492260	15640	15640	15640	15640	0
81	20230627	184900	830492260	15640	15640	15640	15640	0
82	20230627	184800	830492260	15640	15640	15640	15640	0
83	20230627	184700	830492260	15640	15640	15640	15640	0
84	20230627	184600	830492260	15640	15640	15640	15640	0
85	20230627	184500	830492260	15640	15640	15640	15640	0
86	20230627	184400	830492260	15640	15640	15640	15640	0
87	20230627	184300	830492260	15640	15640	15640	15640	0
88	20230627	184200	830492260	15640	15640	15640	15640	0
89	20230627	184100	830492260	15640	15640	15640	15640	0
90	20230627	184000	830492260	15640	15640	15640	15640	0
91	20230627	183900	830492260	15640	15640	15640	15640	0
92	20230627	183800	830492260	15640	15640	15640	15640	375
93	20230627	183700	830492260	15640	15640	15640	15640	0
94	20230627	183600	830492260	15640	15640	15640	15640	0
95	20230627	183500	830492260	15640	15640	15640	15640	0
96	20230627	183400	830492260	15640	15640	15640	15640	0
97	20230627	183300	830492260	15640	15640	15640	15640	0
98	20230627	183200	830492260	15640	15640	15640	15640	0
99	20230627	183100	830492260	15640	15640	15640	15640	0
100	20230627	183000	830492260	15640	15640	15640	15640	0
101	20230627	182900	830492260	15640	15640	15640	15640	0
102	20230627	182800	830492260	15640	15640	15640	15640	0
103	20230627	182700	830492260	15640	15640	15640	15640	0
104	20230627	182600	830492260	15640	15640	15640	15640	0
105	20230627	182500	830492260	15640	15640	15640	15640	0
106	20230627	182400	830492260	15640	15640	15640	15640	0
107	20230627	182300	830492260	15640	15640	15640	15640	0
108	20230627	182200	830492260	15640	15640	15640	15640	0
109	20230627	182100	830492260	15640	15640	15640	15640	0
110	20230627	182000	830492260	15640	15640	15640	15640	0
111	20230627	181900	830492260	15640	15640	15640	15640	0
112	20230627	181800	830492260	15640	15640	15640	15640	0
113	20230627	181700	830492260	15640	15640	15640	15640	0
114	20230627	181600	830492260	15640	15640	15640	15640	0
115	20230627	181500	830492260	15640	15640	15640	15640	0
116	20230627	181400	830492260	15640	15640	15640	15640	0
117	20230627	181300	830492260	15640	15640	15640	15640	0
118	20230627	181200	830492260	15640	15640	15640	15640	0
119	20230627	181100	830492260	15640	15640	15640	15640	0
120	20230627	181000	830492260	15640	15640	15640	15640	0
121	20230627	180900	830492260	15640	15640	15640	15640	0
122	20230627	180800	830492260	15640	15640	15640	15640	375
123	20230627	180700	830492260	15640	15640	15640	15640	0
124	20230627	180600	830492260	15640	15640	15640	15640	0
125	20230627	180500	830492260	15640	15640	15640	15640	0
126	20230627	180400	830492260	15640	15640	15640	15640	0
127	20230627	180300	830492260	15640	15640	15640	15640	0
128	20230627	180200	830492260	15640	15640	15640	15640	0
129	20230627	180100	830492260	15640	15640	15640	15640	0
130	20230627	180000	830492260	15640	15640	15640	15640	0
131	20230627	175900	830492260	15640	15640	15640	15640	0
132	20230627	175800	830492260	15640	15640	15640	15640	0
133	20230627	175700	830492260	15640	15640	15640	15640	0
134	20230627	175600	830492260	15640	15640	15640	15640	0
135	20230627	175500	830492260	15640	15640	15640	15640	0
136	20230627	175400	830492260	15640	15640	15640	15640	0
137	20230627	175300	830492260	15640	15640	15640	15640	0
138	20230627	175200	830492260	15640	15640	15640	15640	0
139	20230627	175100	830492260	15640	15640	15640	15640	0
140	20230627	175000	830492260	15640	15640	15640	15640	0
141	20230627	174900	830492260	15640	15640	15640	15640	0
142	20230627	174800	830492260	15640	15640	15640	15640	0
143	20230627	174700	830492260	15640	15640	15640	15640	0
144	20230627	174600	830492260	15640	15640	15640	15640	0
145	20230627	174500	830492260	15640	15640	15640	15640	0
146	20230627	174400	830492260	15640	15640	15640	15640	0
147	20230627	174300	830492260	15640	15640	15640	15640	0
148	20230627	174200	830492260	15640	15640	15640	15640	0
149	20230627	174100	830492260	15640	15640	15640	15640	0
150	20230627	174000	830492260	15640	15640	15640	15640	0
151	20230627	173900	830492260	15640	15640	15640	15640	0
152	20230627	173800	830492260	15640	15640	15640	15640	375
153	20230627	173700	830492260	15640	15640	15640	15640	0
154	20230627	173600	830492260	15640	15640	15640	15640	0
155	20230627	173500	830492260	15640	15640	15640	15640	0
156	20230627	173400	830492260	15640	15640	15640	15640	0
157	20230627	173300	830492260	15640	15640	15640	15640	0
158	20230627	173200	830492260	15640	15640	15640	15640	0
159	20230627	173100	830492260	15640	15640	15640	15640	0
160	20230627	173000	830492260	15640	15640	15640	15640	0
161	20230627	172900	830492260	15640	15640	15640	15640	0
162	20230627	172800	830492260	15640	15640	15640	15640	0
163	20230627	172700	830492260	15640	15640	15640	15640	0
164	20230627	172600	830492260	15640	15640	15640	15640	0
165	20230627	172500	830492260	15640	15640	15640	15640	0
166	20230627	172400	830492260	15640	15640	15640	15640	0
167	20230627	172300	830492260	15640	15640	15640	15640	0
168	20230627	172200	830492260	15640	15640	15640	15640	0
169	20230627	172100	830492260	15640	15640	15640	15640	0
170	20230627	172000	830492260	15640	15640	15640	15640	0
171	20230627	171900	830492260	15640	15640	15640	15640	0
172	20230627	171800	830492260	15640	15640	15640	15640	0
173	20230627	171700	830492260	15640	15640	15640	15640	0
174	20230627	171600	830492260	15640	15640	15640	15640	0
175	20230627	171500	830492260	15640	15640	15640	15640	0
176	20230627	171400	830492260	15640	15640	15640	15640	0
177	20230627	171300	830492260	15640	15640	15640	15640	0
178	20230627	171200	830492260	15640	15640	15640	15640	0
179	20230627	171100	830492260	15640	15640	15640	15640	0
180	20230627	171000	830492260	15640	15640	15640	15640	0
181	20230627	170900	830492260	15640	15640	15640	15640	0
182	20230627	170800	830492260	15640	15640	15640	15640	375
183	20230627	170700	830492260	15640	15640	15640	15640	0
184	20230627	170600	830492260	15640	15640	15640	15640	0
185	20230627	170500	830492260	15640	15640	15640	15640	0
186	20230627	170400	830492260	15640	15640	15640	15640	0
187	20230627	170300	830492260	15640	15640	15640	15640	0
188	20230627	170200	830492260	15640	15640	15640	15640	0
189	20230627	170100	830492260	15640	15640	15640	15640	0
190	20230627	170000	830492260	15640	15640	15640	15640	0
191	20230627	165900	830492260	15640	15640	15640	15640	0
192	20230627	165800	830492260	15640	15640	15640	15640	0
193	20230627	165700	830492260	15640	15640	15640	15640	0
194	20230627	165600	830492260	15640	15640	15640	15640	0
195	20230627	165500	830492260	15640	15640	15640	15640	0
196	20230627	165400	830492260	15640	15640	15640	15640	0
197	20230627	165300	830492260	15640	15640	15640	15640	0
198	20230627	165200	830492260	15640	15640	15640	15640	0
199	20230627	165100	830492260	15640	15640	15640	15640	0
200	20230627	165000	830492260	15640	15640	15640	15640	0
201	20230627	164900	830492260	15640	15640	15640	15640	0
202	20230627	164800	830492260	15640	15640	15640	15640	0
203	20230627	164700	830492260	15640	15640	15640	15640	0
204	20230627	164600	830492260	15640	15640	15640	15640	0
205	20230627	164500	830492260	15640	15640	15640	15640	0
206	20230627	164400	830492260	15640	15640	15640	15640	0
207	20230627	164300	830492260	15640	15640	15640	15640	0
208	20230627	164200	830492260	15640	15640	15640	15640	0
209	20230627	164100	830492260	15640	15640	15640	15640	0
210	20230627	164000	830492260	15640	15640	15640	15640	0
211	20230627	163900	830492260	15640	15640	15640	15640	0
212	20230627	163800	830492260	15640	15640	15640	15640	375
213	20230627	163700	830492260	15640	15640	15640	15640	0
214	20230627	163600	830492260	15640	15640	15640	15640	0
215	20230627	163500	830492260	15640	15640	15640	15640	0
216	20230627	163400	830492260	15640	15640	15640	15640	0
217	20230627	163300	830492260	15640	15640	15640	15640	0
218	20230627	163200	830492260	15640	15640	15640	15640	0
219	20230627	163100	830492260	15640	15640	15640	15640	0
220	20230627	163000	830492260	15640	15640	15640	15640	0
221	20230627	162900	830492260	15640	15640	15640	15640	0
222	20230627	162800	830492260	15640	15640	15640	15640	0
223	20230627	162700	830492260	15640	15640	15640	15640	0
224	20230627	162600	830492260	15640	15640	15640	15640	0
225	20230627	162500	830492260	15640	15640	15640	15640	0
226	20230627	162400	830492260	15640	15640	15640	15640	0
227	20230627	162300	830492260	15640	15640	15640	15640	0
228	20230627	162200	830492260	15640	15640	15640	15640	0
229	20230627	162100	830492260	15640	15640	15640	15640	0
230	20230627	162000	830492260	15640	15640	15640	15640	0
231	20230627	161900	830492260	15640	15640	15640	15640	0
232	20230627	161800	830492260	15640	15640	15640	15640	0
233	20230627	161700	830492260	15640	15640	15640	15640	0
234	20230627	161600	830492260	15640	15640	15640	15640	0
235	20230627	161500	830492260	15640	15640	15640	15640	0
236	20230627	161400	830492260	15640	15640	15640	15640	0
237	20230627	161300	830492260	15640	15640	15640	15640	0
238	20230627	161200	830492260	15640	15640	15640	15640	0
239	20230627	161100	830492260	15640	15640	15640	15640	0
240	20230627	161000	830492260	15640	15640	15640	15640	0
241	20230627	160900	830492260	15640	15640	15640	15640	0
242	20230627	160800	830492260	15640	15640	15640	15640	375
243	20230627	160700	830492260	15640	15640	15640	15640	0
244	20230627	160600	830492260	15640	15640	15640	15640	0
245	20230627	160500	830492260	15640	15640	15640	15640	0
246	20230627	160400	830492260	15640	15640	15640	15640	0
247	20230627	160300	830492260	15640	15640	15640	15640	0
248	20230627	160200	830492260	15640	15640	15640	15640	0
249	20230627	160100	830492260	15640	15640	15640	15640	0
250	20230627	160000	830492260	15640	15640	15640	15640	0
251	20230627	155900	830492260	15640	15640	15640	15640	0
252	20230627	155800	830492260	15640	15640	15640	15640	0
253	20230627	155700	830492260	15640	15640	15640	15640	0
254	20230627	155600	830492260	15640	15640	15640	15640	0
255	20230627	155500	830492260	15640	15640	15640	15640	0
256	20230627	155400	830492260	15640	15640	15640	15640	0
257	20230627	155300	830492260	15640	15640	15640	15640	0
258	20230627	155200	830492260	15640	15640	15640	15640	0
259	20230627	155100	830492260	15640	15640	15640	15640	0
260	20230627	155000	830492260	15640	15640	15640	15640	0
261	20230627	154900	830492260	15640	15640	15640	15640	0
262	20230627	154800	830492260	15640	15640	15640	15640	0
263	20230627	154700	830492260	15640	15640	15640	15640	0
264	20230627	154600	830492260	15640	15640	15640	15640	0
265	20230627	154500	830492260	15640	15640	15640	15640	0
266	20230627	154400	830492260	15640	15640	15640	15640	0
267	20230627	154300	830492260	15640	15640	15640	15640	0
268	20230627	154200	830492260	15640	15640	15640	15640	0
269	20230627	154100	830492260	15640	15640	15640	15640	0
270	20230627	154000	830492260	15640	15640	15640	15640	0
271	20230627	153900	830492260	15640	15640	15640	15640	0
272	20230627	153800	830492260	15640	15640	15640	15640	375
273	20230627	153700	830492260	15640	15640	15640	15640	0
274	20230627	153600	830492260	15640	15640	15640	15640	0
275	20230627	153500	830492260	15640	15640	15640	15640	0
276	20230627	153400	830492260	15640	15640	15640	15640	0
277	20230627	153300	830492260	15640	15640	15640	15640	0
278	20230627	153200	830492260	15640	15640	15640	15640	0
279	20230627	153100	830492260	15640	15640	15640	15640	0
280	20230627	153000	830492260	15640	15640	15640	15640	375
281	20230627	152900	824627260	15650	15650	15650	15650	0
282	20230627	152800	824627260	15650	15650	15650	15650	0
283	20230627	152700	824627260	15650	15650	15650	15650	0
284	20230627	152600	824627260	15650	15650	15650	15650	0
285	20230627	152500	824627260	15650	15650	15650	15650	0
286	20230627	152400	824627260	15650	15650	15650	15650	0
287	20230627	152300	824627260	15650	15650	15650	15650	0
288	20230627	152200	824627260	15650	15650	15650	15650	0
289	20230627	152100	824627260	15650	15650	15650	15650	0
290	20230627	152000	824627260	15650	15650	15650	15650	0
291	20230627	151900	824627260	15650	15640	15650	15640	65
292	20230627	151800	823610650	15650	15650	15660	15650	137
293	20230627	151700	821466550	15650	15660	15670	15650	128
294	20230627	151600	819462040	15670	15690	15690	15670	134
295	20230627	151500	817361930	15690	15670	15690	15670	34
296	20230627	151400	816828880	15670	15690	15690	15660	15
297	20230627	151300	816593620	15690	15690	15690	15680	19
298	20230627	151200	816295540	15690	15660	15690	15660	166
299	20230627	151100	813691650	15670	15670	15670	15650	116
300	20230627	151000	811873990	15670	15670	15670	15650	187
301	20230627	150900	808946890	15670	15670	15670	15650	79
302	20230627	150800	807709020	15670	15660	15670	15650	17
303	20230627	150700	807442720	15660	15650	15670	15650	49
304	20230627	150600	806675360	15670	15650	15670	15650	14
305	20230627	150500	806456090	15650	15670	15670	15650	17
306	20230627	150400	806189740	15650	15650	15670	15650	16
307	20230627	150300	805939170	15660	15650	15660	15650	27
308	20230627	150200	805516380	15660	15650	15660	15650	14
309	20230627	150100	805297160	15660	15670	15670	15650	14
310	20230627	150000	805077900	15670	15650	15670	15650	34
311	20230627	145900	804545500	15650	15680	15680	15650	36
312	20230627	145800	803981520	15680	15680	15680	15670	51
313	20230627	145700	803181870	15670	15660	15680	15660	37
314	20230627	145600	802602030	15660	15670	15680	15660	21
315	20230627	145500	802272990	15670	15680	15690	15670	532
316	20230627	145400	793931150	15690	15680	15690	15680	928
317	20230627	145300	779379660	15670	15680	15680	15670	220
318	20230627	145200	775932080	15680	15670	15680	15670	60
319	20230627	145100	774991410	15680	15650	15680	15650	589
320	20230627	145000	765764160	15660	15640	15660	15640	78
321	20230627	144900	764543440	15640	15650	15650	15640	28
322	20230627	144800	764105440	15640	15640	15650	15640	20
323	20230627	144700	763792600	15640	15610	15640	15610	23
324	20230627	144600	763433290	15610	15600	15610	15600	14
325	20230627	144500	763214850	15600	15610	15640	15600	139
326	20230627	144400	761045290	15620	15620	15620	15610	45
327	20230627	144300	760342400	15620	15610	15620	15610	23
328	20230627	144200	759983250	15620	15610	15620	15610	29
329	20230627	144100	759530280	15620	15620	15620	15620	48
330	20230627	144000	758780520	15640	15640	15640	15640	0
331	20230627	143900	758780520	15640	15650	15650	15640	43
332	20230627	143800	758107860	15650	15650	15650	15640	67
333	20230627	143700	757059360	15650	15640	15650	15640	5
334	20230627	143600	756981130	15630	15630	15650	15630	34
335	20230627	143500	756449330	15630	15640	15640	15630	40
336	20230627	143400	755824030	15640	15640	15640	15630	164
337	20230627	143300	753259100	15630	15620	15640	15620	32
338	20230627	143200	752758930	15610	15620	15620	15610	23
339	20230627	143100	752399780	15620	15620	15620	15620	40
340	20230627	143000	751774980	15620	15610	15620	15600	117
341	20230627	142900	749948550	15610	15600	15610	15600	107
342	20230627	142800	748278900	15600	15600	15610	15600	294
343	20230627	142700	743691500	15600	15620	15620	15600	120
344	20230627	142600	741818030	15610	15610	15610	15600	30
345	20230627	142500	741349850	15600	15600	15610	15600	206
346	20230627	142400	738135920	15600	15620	15620	15600	155
347	20230627	142300	735717280	15610	15600	15610	15600	9
348	20230627	142200	735576800	15600	15630	15630	15600	86
349	20230627	142100	734233640	15630	15620	15630	15620	15
350	20230627	142000	733999300	15620	15620	15620	15620	14
351	20230627	141900	733780620	15620	15600	15620	15600	317
352	20230627	141800	728835280	15600	15600	15600	15600	1
353	20230627	141700	728819680	15620	15610	15620	15600	134
354	20230627	141600	726728570	15630	15630	15640	15630	52
355	20230627	141500	725915730	15640	15630	15640	15620	41
356	20230627	141400	725274680	15630	15620	15640	15620	13
357	20230627	141300	725071500	15620	15620	15620	15620	7
358	20230627	141200	724962160	15610	15630	15630	15610	43
359	20230627	141100	724290610	15640	15640	15640	15630	53
360	20230627	141000	723461830	15630	15630	15640	15630	30
361	20230627	140900	722992890	15620	15630	15630	15620	116
362	20230627	140800	721180910	15630	15630	15630	15620	40
363	20230627	140700	720555720	15620	15630	15630	15620	11
364	20230627	140600	720383820	15630	15630	15630	15630	36
365	20230627	140500	719821140	15620	15630	15630	15620	18
366	20230627	140400	719539900	15620	15630	15630	15620	40
367	20230627	140300	718914740	15630	15630	15630	15630	8
368	20230627	140200	718789700	15630	15630	15630	15620	50
369	20230627	140100	718008300	15630	15630	15630	15620	63
370	20230627	140000	717023810	15630	15630	15630	15620	38
371	20230627	135900	716429890	15630	15620	15630	15620	22
372	20230627	135800	716086130	15630	15630	15630	15630	40
373	20230627	135700	715460930	15620	15620	15630	15620	17
374	20230627	135600	715195350	15630	15630	15630	15620	232
375	20230627	135500	711570210	15630	15640	15640	15620	27
376	20230627	135400	711148250	15640	15640	15650	15640	58
377	20230627	135300	710240770	15640	15640	15640	15640	8
378	20230627	135200	710115650	15640	15650	15650	15640	101
379	20230627	135100	708535930	15650	15650	15650	15650	8
380	20230627	135000	708410730	15640	15630	15640	15630	50
381	20230627	134900	707628740	15640	15620	15640	15620	10
382	20230627	134800	707472390	15620	15640	15640	15620	29
383	20230627	134700	707019050	15640	15640	15650	15640	79
384	20230627	134600	705783450	15640	15640	15640	15630	13
385	20230627	134500	705580140	15640	15630	15640	15630	37
386	20230627	134400	705001750	15630	15630	15630	15630	7
387	20230627	134300	704892340	15620	15620	15620	15620	1
388	20230627	134200	704876720	15620	15620	15620	15620	11
389	20230627	134100	704704900	15620	15650	15650	15620	81
390	20230627	134000	703437820	15650	15640	15650	15640	10
391	20230627	133900	703281350	15640	15640	15640	15640	12
392	20230627	133800	703093670	15630	15630	15640	15630	19
393	20230627	133700	702796660	15640	15640	15640	15640	31
394	20230627	133600	702311820	15630	15630	15640	15630	3
395	20230627	133500	702264920	15630	15630	15640	15630	59
396	20230627	133400	701342460	15640	15630	15640	15630	10
397	20230627	133300	701186080	15640	15640	15640	15630	31
398	20230627	133200	700701470	15620	15620	15620	15620	0
399	20230627	133100	700701470	15620	15620	15630	15620	54
400	20230627	133000	699857560	15620	15620	15620	15620	3
401	20230627	132900	699810700	15620	15630	15630	15620	42
402	20230627	132800	699154280	15620	15620	15620	15620	15
403	20230627	132700	698919980	15620	15630	15640	15620	62
404	20230627	132600	697950920	15640	15630	15640	15630	3
405	20230627	132500	697904010	15620	15620	15620	15620	10
406	20230627	132400	697747810	15650	15660	15660	15650	66
407	20230627	132300	696714780	15660	15660	15660	15640	12
408	20230627	132200	696526920	15650	15640	15650	15640	24
409	20230627	132100	696151500	15630	15640	15660	15630	481
410	20230627	132000	688625570	15630	15640	15640	15630	95
411	20230627	131900	687139840	15630	15630	15640	15630	15
412	20230627	131800	686905360	15630	15620	15630	15620	357
413	20230627	131700	681325580	15630	15620	15630	15620	11
414	20230627	131600	681153680	15630	15620	15630	15620	96
415	20230627	131500	679653270	15620	15630	15630	15610	14
416	20230627	131400	679434490	15610	15630	15630	15610	25
417	20230627	131300	679044060	15630	15610	15630	15600	310
418	20230627	131200	674202690	15600	15600	15610	15600	289
419	20230627	131100	669691460	15600	15600	15600	15600	410
420	20230627	131000	663295460	15610	15600	15610	15600	34
421	20230627	130900	662764780	15600	15610	15610	15600	581
422	20230627	130800	653701140	15600	15600	15610	15600	116
423	20230627	130700	651891220	15610	15610	15610	15610	8
424	20230627	130600	651766340	15610	15610	15610	15610	36
425	20230627	130500	651204380	15610	15600	15610	15600	26
426	20230627	130400	650798540	15610	15610	15610	15600	48
427	20230627	130300	650049380	15610	15600	15610	15600	6
428	20230627	130200	649955740	15610	15600	15610	15600	35
429	20230627	130100	649409420	15600	15600	15600	15600	22
430	20230627	130000	649066220	15610	15610	15610	15600	46
431	20230627	125900	648348180	15610	15620	15620	15610	36
432	20230627	125800	647785930	15610	15610	15610	15610	12
433	20230627	125700	647598610	15610	15620	15620	15610	74
434	20230627	125600	646442870	15620	15620	15620	15620	4
435	20230627	125500	646380390	15620	15610	15620	15610	11
436	20230627	125400	646208600	15610	15610	15610	15600	250
437	20230627	125300	642306200	15600	15610	15610	15600	39
438	20230627	125200	641697440	15610	15610	15610	15610	11
439	20230627	125100	641525730	15610	15600	15610	15600	153
440	20230627	125000	639138570	15610	15610	15610	15600	23
441	20230627	124900	638779650	15600	15600	15610	15600	52
442	20230627	124800	637968090	15600	15600	15610	15600	15
443	20230627	124700	637734000	15600	15610	15610	15600	51
444	20230627	124600	636938040	15600	15610	15610	15600	21
445	20230627	124500	636610360	15610	15610	15610	15610	32
446	20230627	124400	636110840	15610	15600	15610	15600	16
447	20230627	124300	635861200	15610	15600	15610	15600	29
448	20230627	124200	635408520	15600	15600	15600	15600	5
449	20230627	124100	635330520	15610	15610	15610	15600	517
450	20230627	124000	627260260	15610	15600	15610	15600	74
451	20230627	123900	626105820	15610	15600	15610	15600	129
452	20230627	123800	624093140	15610	15610	15610	15600	10
453	20230627	123700	623937060	15610	15600	15610	15600	62
454	20230627	123600	622969500	15610	15610	15610	15610	44
455	20230627	123500	622282660	15610	15610	15610	15600	32
456	20230627	123400	621783150	15600	15600	15610	15600	221
457	20230627	123300	618335190	15610	15610	15610	15610	8
458	20230627	123200	618210310	15600	15600	15610	15600	54
459	20230627	123100	617367550	15600	15600	15600	15600	2
460	20230627	123000	617336350	15600	15610	15610	15600	44
461	20230627	122900	616649630	15610	15610	15610	15610	8
462	20230627	122800	616524750	15610	15600	15610	15600	116
463	20230627	122700	614714090	15600	15600	15600	15600	14
464	20230627	122600	614495690	15600	15600	15610	15600	736
465	20230627	122500	603013810	15610	15610	15610	15610	2
466	20230627	122400	602982590	15610	15610	15620	15610	64
467	20230627	122300	601983200	15610	15610	15610	15610	3
468	20230627	122200	601936370	15610	15610	15610	15610	257
469	20230627	122100	597924600	15620	15620	15620	15620	24
470	20230627	122000	597549720	15620	15610	15630	15610	37
471	20230627	121900	596971750	15610	15620	15620	15610	7
472	20230627	121800	596862420	15620	15620	15620	15610	41
473	20230627	121700	596222010	15620	15610	15620	15610	115
474	20230627	121600	594426820	15620	15620	15620	15610	44
475	20230627	121500	593739570	15620	15620	15620	15610	18
476	20230627	121400	593458460	15620	15620	15620	15620	33
477	20230627	121300	592943000	15620	15620	15620	15610	47
478	20230627	121200	592208970	15610	15620	15620	15610	20
479	20230627	121100	591896650	15620	15620	15620	15620	132
480	20230627	121000	589834810	15620	15620	15620	15610	59
481	20230627	120900	588913330	15610	15620	15620	15610	36
482	20230627	120800	588351050	15620	15620	15620	15610	10
483	20230627	120700	588194870	15620	15610	15620	15610	196
484	20230627	120600	585134950	15620	15610	15620	15610	10
485	20230627	120500	584978770	15620	15610	15620	15610	39
486	20230627	120400	584369610	15620	15620	15620	15620	8
487	20230627	120300	584244650	15610	15620	15620	15610	61
488	20230627	120200	583292120	15620	15620	15620	15610	29
489	20230627	120100	582839350	15620	15620	15620	15610	87
490	20230627	120000	581480640	15620	15620	15620	15610	22
491	20230627	115900	581137100	15610	15590	15610	15580	234
492	20230627	115800	577485140	15580	15580	15580	15580	12
493	20230627	115700	577298180	15580	15580	15590	15580	40
494	20230627	115600	576674700	15590	15590	15590	15590	0
495	20230627	115500	576674700	15590	15580	15590	15580	50
496	20230627	115400	575895410	15580	15580	15590	15580	120
497	20230627	115300	574025710	15580	15600	15600	15580	75
498	20230627	115200	572855980	15600	15600	15610	15600	63
499	20230627	115100	571873140	15600	15600	15600	15590	74
500	20230627	115000	570718750	15600	15600	15600	15590	56
501	20230627	114900	569845270	15590	15590	15590	15590	0
502	20230627	114800	569845270	15590	15590	15590	15590	16
503	20230627	114700	569595830	15580	15580	15580	15580	0
504	20230627	114600	569595830	15580	15590	15590	15580	62
505	20230627	114500	568629360	15590	15590	15590	15590	13
506	20230627	114400	568426690	15590	15590	15590	15590	88
507	20230627	114300	567054770	15590	15600	15600	15580	35
508	20230627	114200	566509090	15590	15560	15600	15560	210
509	20230627	114100	563236840	15560	15560	15560	15560	7
510	20230627	114000	563127920	15560	15540	15560	15540	231
511	20230627	113900	559533800	15550	15560	15560	15550	47
512	20230627	113800	558802560	15560	15550	15560	15550	46
513	20230627	113700	558086930	15560	15560	15560	15560	44
514	20230627	113600	557402290	15560	15560	15560	15560	49
515	20230627	113500	556639850	15560	15560	15560	15560	6
516	20230627	113400	556546490	15560	15580	15580	15560	57
517	20230627	113300	555659430	15550	15560	15560	15550	14
518	20230627	113200	555441690	15560	15560	15580	15550	215
519	20230627	113100	552093250	15570	15560	15570	15550	697
520	20230627	113000	541248240	15550	15550	15560	15550	55
521	20230627	112900	540392520	15550	15560	15560	15550	34
522	20230627	112800	539863680	15550	15550	15560	15550	38
523	20230627	112700	539272500	15550	15560	15560	15550	55
524	20230627	112600	538416840	15550	15550	15550	15550	22
525	20230627	112500	538074740	15550	15550	15550	15550	31
526	20230627	112400	537592690	15540	15550	15560	15540	42
527	20230627	112300	536939620	15550	15540	15550	15540	31
528	20230627	112200	536457670	15550	15540	15550	15540	77
529	20230627	112100	535261080	15550	15550	15560	15550	134
530	20230627	112000	533176940	15550	15550	15560	15550	38
531	20230627	111900	532585940	15550	15550	15560	15550	89
532	20230627	111800	531201330	15550	15550	15560	15550	83
533	20230627	111700	529910250	15550	15550	15560	15540	99
534	20230627	111600	528370910	15550	15560	15560	15550	169
535	20230627	111500	525741910	15550	15540	15560	15540	80
536	20230627	111400	524497760	15540	15550	15550	15540	79
537	20230627	111300	523269370	15560	15540	15560	15540	48
538	20230627	111200	522522890	15540	15540	15550	15540	31
539	20230627	111100	522041070	15540	15550	15550	15540	48
540	20230627	111000	521294710	15540	15540	15550	15540	30
541	20230627	110900	520828470	15540	15550	15560	15540	50
542	20230627	110800	520051150	15550	15540	15550	15540	31
543	20230627	110700	519569280	15540	15530	15540	15530	139
544	20230627	110600	517410440	15530	15550	15560	15530	272
545	20230627	110500	513182740	15560	15580	15580	15550	114
546	20230627	110400	511408050	15580	15580	15580	15580	10
547	20230627	110300	511252250	15580	15570	15590	15570	71
548	20230627	110200	510145610	15570	15560	15570	15560	33
549	20230627	110100	509631820	15560	15580	15580	15560	38
550	20230627	110000	509039930	15580	15580	15590	15580	86
551	20230627	105900	507699230	15580	15590	15590	15580	68
552	20230627	105800	506639120	15590	15580	15600	15580	92
553	20230627	105700	505204980	15590	15550	15590	15550	18
554	20230627	105600	504924920	15580	15590	15590	15540	29
555	20230627	105500	504473510	15600	15550	15600	15540	405
556	20230627	105400	498160340	15600	15580	15600	15540	1250
557	20230627	105300	478671760	15540	15470	15580	15470	402
558	20230627	105200	472427680	15470	15470	15490	15470	55
559	20230627	105100	471576480	15470	15470	15470	15470	18
560	20230627	105000	471298020	15470	15460	15470	15460	15
561	20230627	104900	471066000	15470	15480	15480	15460	138
562	20230627	104800	468930630	15470	15480	15480	15470	156
563	20230627	104700	466516610	15480	15500	15500	15480	192
564	20230627	104600	463541250	15500	15500	15510	15500	670
565	20230627	104500	453155970	15510	15510	15520	15510	162
566	20230627	104400	450643010	15510	15510	15520	15510	103
567	20230627	104300	449045200	15520	15520	15520	15520	21
568	20230627	104200	448719280	15520	15520	15530	15520	114
569	20230627	104100	446949580	15520	15520	15520	15520	7
570	20230627	104000	446840940	15550	15550	15550	15550	0
571	20230627	103900	446840940	15550	15580	15580	15550	387
572	20230627	103800	440819350	15570	15580	15580	15570	16
573	20230627	103700	440570180	15570	15570	15580	15570	43
574	20230627	103600	439900390	15570	15600	15600	15570	1825
575	20230627	103500	411435990	15600	15600	15610	15600	268
576	20230627	103400	407254860	15600	15600	15610	15600	22
577	20230627	103300	406911540	15610	15600	15620	15600	428
578	20230627	103200	400234210	15600	15620	15630	15600	152
579	20230627	103100	397861000	15670	15620	15670	15620	5
580	20230627	103000	397782850	15640	15600	15690	15600	1219
581	20230627	102900	378682660	15600	15590	15600	15590	75
582	20230627	102800	377512780	15590	15600	15600	15590	60
583	20230627	102700	376576920	15600	15690	15690	15600	484
584	20230627	102600	369015420	15700	15620	15720	15620	1311
585	20230627	102500	348461590	15620	15610	15640	15600	138
586	20230627	102400	346305180	15610	15580	15650	15560	560
587	20230627	102300	337573240	15580	15580	15580	15560	66
588	20230627	102200	336545020	15580	15540	15600	15510	69
589	20230627	102100	335470440	15590	15450	15600	15410	5522
590	20230627	102000	249781650	15440	15390	15440	15370	2584
591	20230627	101900	209955930	15390	15390	15390	15350	149
592	20230627	101800	207666640	15390	15400	15400	15360	429
593	20230627	101700	201064710	15400	15380	15400	15370	461
594	20230627	101600	193969180	15380	15380	15380	15380	29
595	20230627	101500	193523160	15380	15380	15380	15360	22
596	20230627	101400	193185000	15370	15370	15370	15360	35
597	20230627	101300	192647070	15370	15360	15380	15350	214
598	20230627	101200	189358020	15370	15330	15370	15330	107
599	20230627	101100	187714320	15330	15330	15370	15320	138
600	20230627	101000	185598180	15360	15370	15370	15330	17
601	20230627	100900	185337030	15360	15330	15360	15330	4
602	20230627	100800	185275650	15330	15330	15370	15330	29
603	20230627	100700	184830480	15330	15380	15380	15330	78
604	20230627	100600	183634210	15360	15370	15370	15350	45
605	20230627	100500	182943400	15380	15380	15380	15320	61
606	20230627	100400	182005820	15380	15380	15380	15320	335
607	20230627	100300	176856610	15380	15380	15380	15370	49
608	20230627	100200	176103010	15370	15370	15380	15370	15
609	20230627	100100	175872350	15380	15370	15380	15370	68
610	20230627	100000	174826840	15380	15370	15380	15370	31
611	20230627	095900	174350090	15380	15360	15380	15360	744
612	20230627	095800	162917270	15360	15320	15360	15320	24
613	20230627	095700	162549090	15330	15330	15330	15330	1
614	20230627	095600	162533760	15330	15350	15360	15330	730
615	20230627	095500	151341560	15360	15280	15360	15270	2043
616	20230627	095400	120050550	15280	15290	15290	15280	45
617	20230627	095300	119362850	15300	15300	15300	15300	132
618	20230627	095200	117343250	15300	15310	15320	15300	81
619	20230627	095100	116103070	15310	15320	15320	15310	108
620	20230627	095000	114448680	15320	15330	15330	15320	59
621	20230627	094900	113544720	15320	15320	15330	15320	81
622	20230627	094800	112303650	15320	15310	15320	15310	24
623	20230627	094700	111936080	15320	15320	15320	15310	97
624	20230627	094600	110450250	15320	15320	15320	15310	69
625	20230627	094500	109393180	15310	15310	15310	15310	6
626	20230627	094400	109301320	15310	15290	15320	15280	106
627	20230627	094300	107680120	15290	15310	15310	15280	182
628	20230627	094200	104897650	15300	15290	15320	15290	15
629	20230627	094100	104667920	15330	15290	15330	15280	133
630	20230627	094000	102632470	15320	15280	15330	15280	457
631	20230627	093900	95639940	15300	15270	15300	15260	638
632	20230627	093800	85887280	15260	15250	15260	15250	80
633	20230627	093700	84666580	15260	15260	15260	15250	25
634	20230627	093600	84285190	15230	15240	15240	15230	246
635	20230627	093500	80536550	15270	15270	15270	15240	15
636	20230627	093400	80307630	15240	15270	15270	15240	68
637	20230627	093300	79269780	15270	15240	15270	15240	59
638	20230627	093200	78370400	15270	15270	15270	15260	24
639	20230627	093100	78004000	15270	15270	15270	15240	35
640	20230627	093000	77469880	15270	15270	15270	15270	47
641	20230627	092900	76752190	15240	15270	15270	15240	56
642	20230627	092800	75898550	15260	15290	15290	15260	54
643	20230627	092700	75073440	15290	15290	15290	15230	26
644	20230627	092600	74676500	15290	15220	15290	15220	31
645	20230627	092500	74202650	15290	15200	15290	15200	1894
646	20230627	092400	45330460	15190	15190	15200	15190	24
647	20230627	092300	44965780	15180	15210	15210	15180	54
648	20230627	092200	44145430	15210	15160	15210	15160	253
649	20230627	092100	40306280	15170	15170	15170	15170	33
650	20230627	092000	39805670	15170	15210	15210	15170	56
651	20230627	091900	38954910	15210	15210	15210	15210	18
652	20230627	091800	38681130	15210	15210	15210	15210	19
653	20230627	091700	38392140	15190	15190	15190	15190	19
654	20230627	091600	38103530	15190	15230	15230	15190	24
655	20230627	091500	37738310	15230	15210	15230	15180	74
656	20230627	091400	36612530	15210	15210	15210	15210	20
657	20230627	091300	36308330	15160	15220	15220	15160	82
658	20230627	091200	35061110	15220	15250	15250	15220	133
659	20230627	091100	33035150	15250	15230	15250	15220	67
660	20230627	091000	32013750	15230	15220	15230	15210	165
661	20230627	090900	29502320	15220	15140	15230	15130	1326
662	20230627	090800	9401230	15140	15120	15140	15120	206
663	20230627	090700	6284480	15120	15080	15130	15080	136
664	20230627	090600	4230350	15070	15060	15070	15060	86
665	20230627	090500	2935030	15060	15050	15060	15050	19
666	20230627	090400	2649040	15050	15050	15050	15050	0
667	20230627	090300	2649040	15050	15050	15050	15050	10
668	20230627	090200	2498540	15050	15050	15050	15050	0
669	20230627	090100	2498540	15050	15060	15060	15050	53
670	20230627	090000	1700790	15060	15050	15060	15050	113