KissMeData/199730/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200900	786020780	18790	18790	18790	18790	1404
3	20230627	200800	786020780	18790	18790	18790	18790	0
4	20230627	200700	786020780	18790	18790	18790	18790	0
5	20230627	200600	786020780	18790	18790	18790	18790	0
6	20230627	200500	786020780	18790	18790	18790	18790	0
7	20230627	200400	786020780	18790	18790	18790	18790	0
8	20230627	200300	786020780	18790	18790	18790	18790	0
9	20230627	200200	786020780	18790	18790	18790	18790	0
10	20230627	200100	786020780	18790	18790	18790	18790	0
11	20230627	200000	786020780	18790	18790	18790	18790	0
12	20230627	195900	786020780	18790	18790	18790	18790	0
13	20230627	195800	786020780	18790	18790	18790	18790	0
14	20230627	195700	786020780	18790	18790	18790	18790	0
15	20230627	195600	786020780	18790	18790	18790	18790	0
16	20230627	195500	786020780	18790	18790	18790	18790	0
17	20230627	195400	786020780	18790	18790	18790	18790	0
18	20230627	195300	786020780	18790	18790	18790	18790	0
19	20230627	195200	786020780	18790	18790	18790	18790	0
20	20230627	195100	786020780	18790	18790	18790	18790	0
21	20230627	195000	786020780	18790	18790	18790	18790	0
22	20230627	194900	786020780	18790	18790	18790	18790	0
23	20230627	194800	786020780	18790	18790	18790	18790	0
24	20230627	194700	786020780	18790	18790	18790	18790	0
25	20230627	194600	786020780	18790	18790	18790	18790	0
26	20230627	194500	786020780	18790	18790	18790	18790	0
27	20230627	194400	786020780	18790	18790	18790	18790	0
28	20230627	194300	786020780	18790	18790	18790	18790	0
29	20230627	194200	786020780	18790	18790	18790	18790	0
30	20230627	194100	786020780	18790	18790	18790	18790	0
31	20230627	194000	786020780	18790	18790	18790	18790	0
32	20230627	193900	786020780	18790	18790	18790	18790	1404
33	20230627	193800	786020780	18790	18790	18790	18790	0
34	20230627	193700	786020780	18790	18790	18790	18790	0
35	20230627	193600	786020780	18790	18790	18790	18790	0
36	20230627	193500	786020780	18790	18790	18790	18790	0
37	20230627	193400	786020780	18790	18790	18790	18790	0
38	20230627	193300	786020780	18790	18790	18790	18790	0
39	20230627	193200	786020780	18790	18790	18790	18790	0
40	20230627	193100	786020780	18790	18790	18790	18790	0
41	20230627	193000	786020780	18790	18790	18790	18790	0
42	20230627	192900	786020780	18790	18790	18790	18790	0
43	20230627	192800	786020780	18790	18790	18790	18790	0
44	20230627	192700	786020780	18790	18790	18790	18790	0
45	20230627	192600	786020780	18790	18790	18790	18790	0
46	20230627	192500	786020780	18790	18790	18790	18790	0
47	20230627	192400	786020780	18790	18790	18790	18790	0
48	20230627	192300	786020780	18790	18790	18790	18790	0
49	20230627	192200	786020780	18790	18790	18790	18790	0
50	20230627	192100	786020780	18790	18790	18790	18790	0
51	20230627	192000	786020780	18790	18790	18790	18790	0
52	20230627	191900	786020780	18790	18790	18790	18790	0
53	20230627	191800	786020780	18790	18790	18790	18790	0
54	20230627	191700	786020780	18790	18790	18790	18790	0
55	20230627	191600	786020780	18790	18790	18790	18790	0
56	20230627	191500	786020780	18790	18790	18790	18790	0
57	20230627	191400	786020780	18790	18790	18790	18790	0
58	20230627	191300	786020780	18790	18790	18790	18790	0
59	20230627	191200	786020780	18790	18790	18790	18790	0
60	20230627	191100	786020780	18790	18790	18790	18790	0
61	20230627	191000	786020780	18790	18790	18790	18790	0
62	20230627	190900	786020780	18790	18790	18790	18790	1404
63	20230627	190800	786020780	18790	18790	18790	18790	0
64	20230627	190700	786020780	18790	18790	18790	18790	0
65	20230627	190600	786020780	18790	18790	18790	18790	0
66	20230627	190500	786020780	18790	18790	18790	18790	0
67	20230627	190400	786020780	18790	18790	18790	18790	0
68	20230627	190300	786020780	18790	18790	18790	18790	0
69	20230627	190200	786020780	18790	18790	18790	18790	0
70	20230627	190100	786020780	18790	18790	18790	18790	0
71	20230627	190000	786020780	18790	18790	18790	18790	0
72	20230627	185900	786020780	18790	18790	18790	18790	0
73	20230627	185800	786020780	18790	18790	18790	18790	0
74	20230627	185700	786020780	18790	18790	18790	18790	0
75	20230627	185600	786020780	18790	18790	18790	18790	0
76	20230627	185500	786020780	18790	18790	18790	18790	0
77	20230627	185400	786020780	18790	18790	18790	18790	0
78	20230627	185300	786020780	18790	18790	18790	18790	0
79	20230627	185200	786020780	18790	18790	18790	18790	0
80	20230627	185100	786020780	18790	18790	18790	18790	0
81	20230627	185000	786020780	18790	18790	18790	18790	0
82	20230627	184900	786020780	18790	18790	18790	18790	0
83	20230627	184800	786020780	18790	18790	18790	18790	0
84	20230627	184700	786020780	18790	18790	18790	18790	0
85	20230627	184600	786020780	18790	18790	18790	18790	0
86	20230627	184500	786020780	18790	18790	18790	18790	0
87	20230627	184400	786020780	18790	18790	18790	18790	0
88	20230627	184300	786020780	18790	18790	18790	18790	0
89	20230627	184200	786020780	18790	18790	18790	18790	0
90	20230627	184100	786020780	18790	18790	18790	18790	0
91	20230627	184000	786020780	18790	18790	18790	18790	0
92	20230627	183900	786020780	18790	18790	18790	18790	1404
93	20230627	183800	786020780	18790	18790	18790	18790	0
94	20230627	183700	786020780	18790	18790	18790	18790	0
95	20230627	183600	786020780	18790	18790	18790	18790	0
96	20230627	183500	786020780	18790	18790	18790	18790	0
97	20230627	183400	786020780	18790	18790	18790	18790	0
98	20230627	183300	786020780	18790	18790	18790	18790	0
99	20230627	183200	786020780	18790	18790	18790	18790	0
100	20230627	183100	786020780	18790	18790	18790	18790	0
101	20230627	183000	786020780	18790	18790	18790	18790	0
102	20230627	182900	786020780	18790	18790	18790	18790	0
103	20230627	182800	786020780	18790	18790	18790	18790	0
104	20230627	182700	786020780	18790	18790	18790	18790	0
105	20230627	182600	786020780	18790	18790	18790	18790	0
106	20230627	182500	786020780	18790	18790	18790	18790	0
107	20230627	182400	786020780	18790	18790	18790	18790	0
108	20230627	182300	786020780	18790	18790	18790	18790	0
109	20230627	182200	786020780	18790	18790	18790	18790	0
110	20230627	182100	786020780	18790	18790	18790	18790	0
111	20230627	182000	786020780	18790	18790	18790	18790	0
112	20230627	181900	786020780	18790	18790	18790	18790	0
113	20230627	181800	786020780	18790	18790	18790	18790	0
114	20230627	181700	786020780	18790	18790	18790	18790	0
115	20230627	181600	786020780	18790	18790	18790	18790	0
116	20230627	181500	786020780	18790	18790	18790	18790	0
117	20230627	181400	786020780	18790	18790	18790	18790	0
118	20230627	181300	786020780	18790	18790	18790	18790	0
119	20230627	181200	786020780	18790	18790	18790	18790	0
120	20230627	181100	786020780	18790	18790	18790	18790	0
121	20230627	181000	786020780	18790	18790	18790	18790	0
122	20230627	180900	786020780	18790	18790	18790	18790	1404
123	20230627	180800	786020780	18790	18790	18790	18790	0
124	20230627	180700	786020780	18790	18790	18790	18790	0
125	20230627	180600	786020780	18790	18790	18790	18790	0
126	20230627	180500	786020780	18790	18790	18790	18790	0
127	20230627	180400	786020780	18790	18790	18790	18790	0
128	20230627	180300	786020780	18790	18790	18790	18790	0
129	20230627	180200	786020780	18790	18790	18790	18790	0
130	20230627	180100	786020780	18790	18790	18790	18790	0
131	20230627	180000	786020780	18790	18790	18790	18790	0
132	20230627	175900	786020780	18790	18790	18790	18790	0
133	20230627	175800	786020780	18790	18790	18790	18790	0
134	20230627	175700	786020780	18790	18790	18790	18790	0
135	20230627	175600	786020780	18790	18790	18790	18790	0
136	20230627	175500	786020780	18790	18790	18790	18790	0
137	20230627	175400	786020780	18790	18790	18790	18790	0
138	20230627	175300	786020780	18790	18790	18790	18790	0
139	20230627	175200	786020780	18790	18790	18790	18790	0
140	20230627	175100	786020780	18790	18790	18790	18790	0
141	20230627	175000	786020780	18790	18790	18790	18790	0
142	20230627	174900	786020780	18790	18790	18790	18790	0
143	20230627	174800	786020780	18790	18790	18790	18790	0
144	20230627	174700	786020780	18790	18790	18790	18790	0
145	20230627	174600	786020780	18790	18790	18790	18790	0
146	20230627	174500	786020780	18790	18790	18790	18790	0
147	20230627	174400	786020780	18790	18790	18790	18790	0
148	20230627	174300	786020780	18790	18790	18790	18790	0
149	20230627	174200	786020780	18790	18790	18790	18790	0
150	20230627	174100	786020780	18790	18790	18790	18790	0
151	20230627	174000	786020780	18790	18790	18790	18790	0
152	20230627	173900	786020780	18790	18790	18790	18790	1404
153	20230627	173800	786020780	18790	18790	18790	18790	0
154	20230627	173700	786020780	18790	18790	18790	18790	0
155	20230627	173600	786020780	18790	18790	18790	18790	0
156	20230627	173500	786020780	18790	18790	18790	18790	0
157	20230627	173400	786020780	18790	18790	18790	18790	0
158	20230627	173300	786020780	18790	18790	18790	18790	0
159	20230627	173200	786020780	18790	18790	18790	18790	0
160	20230627	173100	786020780	18790	18790	18790	18790	0
161	20230627	173000	786020780	18790	18790	18790	18790	0
162	20230627	172900	786020780	18790	18790	18790	18790	0
163	20230627	172800	786020780	18790	18790	18790	18790	0
164	20230627	172700	786020780	18790	18790	18790	18790	0
165	20230627	172600	786020780	18790	18790	18790	18790	0
166	20230627	172500	786020780	18790	18790	18790	18790	0
167	20230627	172400	786020780	18790	18790	18790	18790	0
168	20230627	172300	786020780	18790	18790	18790	18790	0
169	20230627	172200	786020780	18790	18790	18790	18790	0
170	20230627	172100	786020780	18790	18790	18790	18790	0
171	20230627	172000	786020780	18790	18790	18790	18790	0
172	20230627	171900	786020780	18790	18790	18790	18790	0
173	20230627	171800	786020780	18790	18790	18790	18790	0
174	20230627	171700	786020780	18790	18790	18790	18790	0
175	20230627	171600	786020780	18790	18790	18790	18790	0
176	20230627	171500	786020780	18790	18790	18790	18790	0
177	20230627	171400	786020780	18790	18790	18790	18790	0
178	20230627	171300	786020780	18790	18790	18790	18790	0
179	20230627	171200	786020780	18790	18790	18790	18790	0
180	20230627	171100	786020780	18790	18790	18790	18790	0
181	20230627	171000	786020780	18790	18790	18790	18790	0
182	20230627	170900	786020780	18790	18790	18790	18790	1404
183	20230627	170800	786020780	18790	18790	18790	18790	0
184	20230627	170700	786020780	18790	18790	18790	18790	0
185	20230627	170600	786020780	18790	18790	18790	18790	0
186	20230627	170500	786020780	18790	18790	18790	18790	0
187	20230627	170400	786020780	18790	18790	18790	18790	0
188	20230627	170300	786020780	18790	18790	18790	18790	0
189	20230627	170200	786020780	18790	18790	18790	18790	0
190	20230627	170100	786020780	18790	18790	18790	18790	0
191	20230627	170000	786020780	18790	18790	18790	18790	0
192	20230627	165900	786020780	18790	18790	18790	18790	0
193	20230627	165800	786020780	18790	18790	18790	18790	0
194	20230627	165700	786020780	18790	18790	18790	18790	0
195	20230627	165600	786020780	18790	18790	18790	18790	0
196	20230627	165500	786020780	18790	18790	18790	18790	0
197	20230627	165400	786020780	18790	18790	18790	18790	0
198	20230627	165300	786020780	18790	18790	18790	18790	0
199	20230627	165200	786020780	18790	18790	18790	18790	0
200	20230627	165100	786020780	18790	18790	18790	18790	0
201	20230627	165000	786020780	18790	18790	18790	18790	0
202	20230627	164900	786020780	18790	18790	18790	18790	0
203	20230627	164800	786020780	18790	18790	18790	18790	0
204	20230627	164700	786020780	18790	18790	18790	18790	0
205	20230627	164600	786020780	18790	18790	18790	18790	0
206	20230627	164500	786020780	18790	18790	18790	18790	0
207	20230627	164400	786020780	18790	18790	18790	18790	0
208	20230627	164300	786020780	18790	18790	18790	18790	0
209	20230627	164200	786020780	18790	18790	18790	18790	0
210	20230627	164100	786020780	18790	18790	18790	18790	0
211	20230627	164000	786020780	18790	18790	18790	18790	0
212	20230627	163900	786020780	18790	18790	18790	18790	1404
213	20230627	163800	786020780	18790	18790	18790	18790	0
214	20230627	163700	786020780	18790	18790	18790	18790	0
215	20230627	163600	786020780	18790	18790	18790	18790	0
216	20230627	163500	786020780	18790	18790	18790	18790	0
217	20230627	163400	786020780	18790	18790	18790	18790	0
218	20230627	163300	786020780	18790	18790	18790	18790	0
219	20230627	163200	786020780	18790	18790	18790	18790	0
220	20230627	163100	786020780	18790	18790	18790	18790	0
221	20230627	163000	786020780	18790	18790	18790	18790	0
222	20230627	162900	786020780	18790	18790	18790	18790	0
223	20230627	162800	786020780	18790	18790	18790	18790	0
224	20230627	162700	786020780	18790	18790	18790	18790	0
225	20230627	162600	786020780	18790	18790	18790	18790	0
226	20230627	162500	786020780	18790	18790	18790	18790	0
227	20230627	162400	786020780	18790	18790	18790	18790	0
228	20230627	162300	786020780	18790	18790	18790	18790	0
229	20230627	162200	786020780	18790	18790	18790	18790	0
230	20230627	162100	786020780	18790	18790	18790	18790	0
231	20230627	162000	786020780	18790	18790	18790	18790	0
232	20230627	161900	786020780	18790	18790	18790	18790	0
233	20230627	161800	786020780	18790	18790	18790	18790	0
234	20230627	161700	786020780	18790	18790	18790	18790	0
235	20230627	161600	786020780	18790	18790	18790	18790	0
236	20230627	161500	786020780	18790	18790	18790	18790	0
237	20230627	161400	786020780	18790	18790	18790	18790	0
238	20230627	161300	786020780	18790	18790	18790	18790	0
239	20230627	161200	786020780	18790	18790	18790	18790	0
240	20230627	161100	786020780	18790	18790	18790	18790	0
241	20230627	161000	786020780	18790	18790	18790	18790	0
242	20230627	160900	786020780	18790	18790	18790	18790	1404
243	20230627	160800	786020780	18790	18790	18790	18790	0
244	20230627	160700	786020780	18790	18790	18790	18790	0
245	20230627	160600	786020780	18790	18790	18790	18790	0
246	20230627	160500	786020780	18790	18790	18790	18790	0
247	20230627	160400	786020780	18790	18790	18790	18790	0
248	20230627	160300	786020780	18790	18790	18790	18790	0
249	20230627	160200	786020780	18790	18790	18790	18790	0
250	20230627	160100	786020780	18790	18790	18790	18790	0
251	20230627	160000	786020780	18790	18790	18790	18790	0
252	20230627	155900	786020780	18790	18790	18790	18790	0
253	20230627	155800	786020780	18790	18790	18790	18790	0
254	20230627	155700	786020780	18790	18790	18790	18790	0
255	20230627	155600	786020780	18790	18790	18790	18790	0
256	20230627	155500	786020780	18790	18790	18790	18790	0
257	20230627	155400	786020780	18790	18790	18790	18790	0
258	20230627	155300	786020780	18790	18790	18790	18790	0
259	20230627	155200	786020780	18790	18790	18790	18790	0
260	20230627	155100	786020780	18790	18790	18790	18790	0
261	20230627	155000	786020780	18790	18790	18790	18790	0
262	20230627	154900	786020780	18790	18790	18790	18790	0
263	20230627	154800	786020780	18790	18790	18790	18790	0
264	20230627	154700	786020780	18790	18790	18790	18790	0
265	20230627	154600	786020780	18790	18790	18790	18790	0
266	20230627	154500	786020780	18790	18790	18790	18790	0
267	20230627	154400	786020780	18790	18790	18790	18790	0
268	20230627	154300	786020780	18790	18790	18790	18790	0
269	20230627	154200	786020780	18790	18790	18790	18790	0
270	20230627	154100	786020780	18790	18790	18790	18790	0
271	20230627	154000	786020780	18790	18790	18790	18790	0
272	20230627	153900	786020780	18790	18790	18790	18790	1404
273	20230627	153800	786020780	18790	18790	18790	18790	0
274	20230627	153700	786020780	18790	18790	18790	18790	0
275	20230627	153600	786020780	18790	18790	18790	18790	0
276	20230627	153500	786020780	18790	18790	18790	18790	0
277	20230627	153400	786020780	18790	18790	18790	18790	0
278	20230627	153300	786020780	18790	18790	18790	18790	0
279	20230627	153200	786020780	18790	18790	18790	18790	0
280	20230627	153100	786020780	18790	18790	18790	18790	0
281	20230627	153000	786020780	18790	18790	18790	18790	1404
282	20230627	152900	759639620	18670	18670	18670	18670	0
283	20230627	152800	759639620	18670	18670	18670	18670	0
284	20230627	152700	759639620	18670	18670	18670	18670	0
285	20230627	152600	759639620	18670	18670	18670	18670	0
286	20230627	152500	759639620	18670	18670	18670	18670	0
287	20230627	152400	759639620	18670	18670	18670	18670	0
288	20230627	152300	759639620	18670	18670	18670	18670	0
289	20230627	152200	759639620	18670	18670	18670	18670	0
290	20230627	152100	759639620	18670	18670	18670	18670	0
291	20230627	152000	759639620	18670	18670	18670	18670	0
292	20230627	151900	759639620	18670	18670	18670	18650	116
293	20230627	151800	757476060	18650	18670	18670	18650	111
294	20230627	151700	755405100	18670	18670	18670	18670	63
295	20230627	151600	754228890	18670	18660	18670	18660	230
296	20230627	151500	749936790	18670	18690	18690	18670	76
297	20230627	151400	748517330	18690	18690	18690	18690	12
298	20230627	151300	748293050	18690	18670	18690	18670	13
299	20230627	151200	748050320	18670	18680	18680	18670	60
300	20230627	151100	746930020	18690	18710	18710	18690	53
301	20230627	151000	745938930	18700	18760	18760	18700	104
302	20230627	150900	743994070	18750	18740	18750	18740	47
303	20230627	150800	743113030	18750	18750	18750	18750	26
304	20230627	150700	742625530	18760	18760	18760	18760	50
305	20230627	150600	741687530	18760	18760	18760	18760	0
306	20230627	150500	741687530	18760	18760	18760	18760	50
307	20230627	150400	740749530	18760	18660	18760	18650	261
308	20230627	150300	735879730	18670	18670	18670	18670	51
309	20230627	150200	734927560	18660	18660	18660	18660	20
310	20230627	150100	734554360	18650	18650	18650	18650	0
311	20230627	150000	734554360	18650	18670	18670	18650	55
312	20230627	145900	733528490	18670	18670	18670	18660	175
313	20230627	145800	730262130	18670	18670	18670	18660	383
314	20230627	145700	723114470	18660	18750	18750	18660	1554
315	20230627	145600	694050040	18760	18810	18810	18760	2644
316	20230627	145500	644411700	18810	18810	18810	18810	2
317	20230627	145400	644374080	18810	18810	18810	18810	2
318	20230627	145300	644336460	18810	18790	18810	18790	58
319	20230627	145200	643245560	18790	18790	18790	18790	0
320	20230627	145100	643245560	18790	18800	18800	18790	124
321	20230627	145000	640914400	18800	18800	18800	18800	11
322	20230627	144900	640707600	18800	18800	18800	18800	101
323	20230627	144800	638808800	18810	18810	18810	18810	0
324	20230627	144700	638808800	18810	18810	18810	18810	0
325	20230627	144600	638808800	18810	18810	18810	18810	0
326	20230627	144500	638808800	18810	18810	18810	18810	26
327	20230627	144400	638319740	18800	18800	18800	18800	0
328	20230627	144300	638319740	18800	18800	18800	18800	70
329	20230627	144200	637003740	18800	18800	18800	18800	20
330	20230627	144100	636627740	18790	18790	18790	18790	0
331	20230627	144000	636627740	18790	18790	18790	18790	0
332	20230627	143900	636627740	18790	18790	18790	18790	23
333	20230627	143800	636195570	18790	18790	18790	18790	100
334	20230627	143700	634316570	18790	18800	18800	18790	10
335	20230627	143600	634128620	18790	18790	18790	18790	13
336	20230627	143500	633884350	18790	18790	18790	18790	0
337	20230627	143400	633884350	18790	18790	18790	18790	30
338	20230627	143300	633320650	18800	18800	18800	18800	0
339	20230627	143200	633320650	18800	18800	18800	18800	101
340	20230627	143100	631421850	18800	18800	18800	18800	0
341	20230627	143000	631421850	18800	18810	18810	18800	214
342	20230627	142900	627398600	18810	18810	18810	18810	3
343	20230627	142800	627342170	18810	18810	18810	18810	13
344	20230627	142700	627097640	18800	18800	18800	18800	98
345	20230627	142600	625255240	18800	18820	18820	18800	63
346	20230627	142500	624069640	18820	18820	18820	18820	70
347	20230627	142400	622752240	18820	18820	18820	18820	32
348	20230627	142300	622150000	18820	18820	18820	18820	57
349	20230627	142200	621077260	18820	18820	18820	18820	7
350	20230627	142100	620945520	18820	18820	18820	18820	7
351	20230627	142000	620813780	18820	18850	18850	18820	189
352	20230627	141900	617251380	18850	18850	18850	18850	7
353	20230627	141800	617119430	18900	18870	18900	18870	200
354	20230627	141700	613341380	18830	18830	18830	18830	0
355	20230627	141600	613341380	18830	18830	18830	18830	0
356	20230627	141500	613341380	18830	18830	18830	18830	0
357	20230627	141400	613341380	18830	18800	18830	18800	165
358	20230627	141300	610236660	18800	18800	18800	18800	10
359	20230627	141200	610048660	18800	18800	18800	18800	0
360	20230627	141100	610048660	18800	18800	18800	18800	0
361	20230627	141000	610048660	18800	18790	18800	18790	48
362	20230627	140900	609146360	18800	18780	18800	18780	226
363	20230627	140800	604901850	18780	18810	18810	18780	744
364	20230627	140700	590918450	18810	18810	18810	18810	0
365	20230627	140600	590918450	18810	18810	18810	18810	2
366	20230627	140500	590880830	18820	18820	18820	18820	1
367	20230627	140400	590862010	18800	18800	18800	18800	0
368	20230627	140300	590862010	18800	18800	18800	18800	0
369	20230627	140200	590862010	18800	18800	18800	18800	0
370	20230627	140100	590862010	18800	18840	18840	18800	856
371	20230627	140000	574749510	18840	18840	18840	18840	57
372	20230627	135900	573675630	18840	18840	18840	18840	10
373	20230627	135800	573487230	18830	18830	18830	18830	0
374	20230627	135700	573487230	18830	18830	18830	18830	0
375	20230627	135600	573487230	18830	18830	18830	18830	0
376	20230627	135500	573487230	18830	18830	18830	18830	0
377	20230627	135400	573487230	18830	18830	18830	18830	21
378	20230627	135300	573091800	18830	18830	18830	18830	1
379	20230627	135200	573072970	18830	18830	18830	18830	32
380	20230627	135100	572470410	18830	18830	18830	18830	0
381	20230627	135000	572470410	18830	18830	18830	18830	22
382	20230627	134900	572056150	18830	18840	18840	18830	11
383	20230627	134800	571848920	18840	18840	18840	18840	38
384	20230627	134700	571133000	18840	18840	18840	18840	2
385	20230627	134600	571095320	18830	18830	18830	18830	58
386	20230627	134500	570003180	18840	18840	18840	18840	15
387	20230627	134400	569720580	18840	18840	18840	18840	10
388	20230627	134300	569532180	18860	18860	18860	18860	0
389	20230627	134200	569532180	18860	18830	18860	18830	55
390	20230627	134100	568496500	18830	18840	18840	18830	38
391	20230627	134000	567780650	18840	18930	18930	18840	895
392	20230627	133900	550865480	18930	18950	18950	18930	148
393	20230627	133800	548062700	18960	18960	18960	18960	2
394	20230627	133700	548024780	18950	18950	18950	18950	11
395	20230627	133600	547816330	18950	18940	18950	18940	132
396	20230627	133500	545315930	18950	18950	18950	18950	1
397	20230627	133400	545296980	18960	18960	18960	18960	19
398	20230627	133300	544936740	18960	18960	18960	18960	0
399	20230627	133200	544936740	18960	18960	18960	18960	0
400	20230627	133100	544936740	18960	18960	18960	18960	38
401	20230627	133000	544216260	18950	18950	18950	18950	0
402	20230627	132900	544216260	18950	18950	18950	18950	1
403	20230627	132800	544197310	18950	18950	18950	18950	38
404	20230627	132700	543477210	18950	18950	18950	18950	16
405	20230627	132600	543174010	18950	18950	18950	18950	0
406	20230627	132500	543174010	18950	18950	18950	18950	5
407	20230627	132400	543079260	18950	18910	18950	18910	33
408	20230627	132300	542454230	18940	18940	18940	18940	109
409	20230627	132200	540389770	18940	18940	18940	18940	23
410	20230627	132100	539954150	18910	18950	18950	18910	17
411	20230627	132000	539632240	18940	18940	18940	18940	5
412	20230627	131900	539537540	18960	18960	18960	18960	300
413	20230627	131800	533849540	18970	18970	18970	18970	0
414	20230627	131700	533849540	18970	18970	18970	18970	0
415	20230627	131600	533849540	18970	18870	18970	18870	91
416	20230627	131500	532130720	18860	18860	18860	18860	0
417	20230627	131400	532130720	18860	18830	18860	18830	56
418	20230627	131300	531074620	18830	18860	18860	18830	82
419	20230627	131200	529530110	18860	18860	18860	18860	0
420	20230627	131100	529530110	18860	18850	18860	18850	4
421	20230627	131000	529454690	18850	18850	18850	18850	0
422	20230627	130900	529454690	18850	18850	18850	18850	0
423	20230627	130800	529454690	18850	18850	18850	18850	0
424	20230627	130700	529454690	18850	18850	18850	18850	0
425	20230627	130600	529454690	18850	18850	18850	18850	0
426	20230627	130500	529454690	18850	18850	18850	18850	41
427	20230627	130400	528681840	18830	18830	18830	18830	0
428	20230627	130300	528681840	18830	18830	18830	18830	0
429	20230627	130200	528681840	18830	18830	18830	18830	4
430	20230627	130100	528606520	18850	18830	18850	18830	63
431	20230627	130000	527419230	18840	18840	18840	18840	13
432	20230627	125900	527174310	18840	18840	18840	18840	10
433	20230627	125800	526985910	18840	18840	18840	18840	32
434	20230627	125700	526383030	18840	18840	18840	18840	4
435	20230627	125600	526307670	18840	18840	18840	18840	2
436	20230627	125500	526269990	18840	18840	18840	18840	5
437	20230627	125400	526175790	18840	18840	18840	18840	0
438	20230627	125300	526175790	18840	18840	18840	18840	1
439	20230627	125200	526156950	18840	18840	18840	18840	1
440	20230627	125100	526138110	18840	18840	18840	18840	0
441	20230627	125000	526138110	18840	18840	18840	18840	1
442	20230627	124900	526119270	18820	18820	18820	18820	1
443	20230627	124800	526100450	18840	18840	18840	18840	4
444	20230627	124700	526025090	18820	18820	18820	18820	0
445	20230627	124600	526025090	18820	18820	18820	18820	0
446	20230627	124500	526025090	18820	18820	18820	18820	0
447	20230627	124400	526025090	18820	18820	18820	18820	149
448	20230627	124300	523220910	18830	18830	18830	18830	0
449	20230627	124200	523220910	18830	18830	18830	18830	28
450	20230627	124100	522693670	18860	18860	18860	18860	0
451	20230627	124000	522693670	18860	18860	18860	18860	0
452	20230627	123900	522693670	18860	18860	18860	18860	0
453	20230627	123800	522693670	18860	18860	18860	18860	60
454	20230627	123700	521562070	18860	18860	18860	18860	1
455	20230627	123600	521543210	18860	18820	18860	18820	104
456	20230627	123500	519585770	18820	18820	18820	18820	0
457	20230627	123400	519585770	18820	18830	18830	18820	193
458	20230627	123300	515952840	18840	18840	18840	18840	0
459	20230627	123200	515952840	18840	18840	18840	18840	11
460	20230627	123100	515745600	18840	18840	18840	18840	25
461	20230627	123000	515274600	18830	18840	18840	18830	124
462	20230627	122900	512938780	18850	18890	18890	18850	2103
463	20230627	122800	473232990	18890	18910	18910	18890	37
464	20230627	122700	472534020	18910	18910	18910	18910	0
465	20230627	122600	472534020	18910	18910	18910	18910	0
466	20230627	122500	472534020	18910	18910	18910	18910	0
467	20230627	122400	472534020	18910	18910	18910	18910	0
468	20230627	122300	472534020	18910	18910	18910	18910	0
469	20230627	122200	472534020	18910	18910	18910	18910	15
470	20230627	122100	472250370	18910	18910	18910	18910	3
471	20230627	122000	472193640	18900	18900	18900	18900	115
472	20230627	121900	470020140	18900	18900	18900	18900	0
473	20230627	121800	470020140	18900	18900	18900	18900	0
474	20230627	121700	470020140	18900	18900	18900	18900	0
475	20230627	121600	470020140	18900	18900	18900	18900	0
476	20230627	121500	470020140	18900	18900	18900	18900	36
477	20230627	121400	469339740	18890	18890	18890	18890	0
478	20230627	121300	469339740	18890	18900	18900	18890	155
479	20230627	121200	466410550	18900	18900	18900	18900	0
480	20230627	121100	466410550	18900	18900	18900	18900	0
481	20230627	121000	466410550	18900	18900	18900	18900	0
482	20230627	120900	466410550	18900	18900	18900	18900	4
483	20230627	120800	466334950	18910	18910	18910	18910	1
484	20230627	120700	466316040	18890	18890	18890	18890	0
485	20230627	120600	466316040	18890	18890	18890	18890	0
486	20230627	120500	466316040	18890	18890	18890	18890	0
487	20230627	120400	466316040	18890	18890	18890	18890	0
488	20230627	120300	466316040	18890	18890	18890	18890	110
489	20230627	120200	464238140	18890	18890	18890	18890	1
490	20230627	120100	464219250	18900	18900	18900	18890	51
491	20230627	120000	463255370	18920	18920	18920	18920	1
492	20230627	115900	463236450	18900	18900	18900	18900	11
493	20230627	115800	463028550	18900	18900	18900	18900	0
494	20230627	115700	463028550	18900	18900	18900	18900	0
495	20230627	115600	463028550	18900	18900	18900	18900	41
496	20230627	115500	462253650	18900	18900	18900	18900	0
497	20230627	115400	462253650	18900	18900	18900	18900	0
498	20230627	115300	462253650	18900	18900	18900	18900	3
499	20230627	115200	462196950	18900	18900	18900	18900	1
500	20230627	115100	462178050	18890	18890	18890	18890	100
501	20230627	115000	460289050	18900	18900	18900	18900	0
502	20230627	114900	460289050	18900	18900	18900	18900	0
503	20230627	114800	460289050	18900	18900	18900	18900	0
504	20230627	114700	460289050	18900	18900	18900	18900	50
505	20230627	114600	459344050	18900	18900	18900	18900	0
506	20230627	114500	459344050	18900	18900	18900	18900	3
507	20230627	114400	459287350	18900	18900	18900	18900	0
508	20230627	114300	459287350	18900	18900	18900	18900	0
509	20230627	114200	459287350	18900	18900	18900	18900	0
510	20230627	114100	459287350	18900	18900	18900	18900	10
511	20230627	114000	459098350	18900	18900	18900	18900	0
512	20230627	113900	459098350	18900	18900	18900	18890	8
513	20230627	113800	458947210	18900	18900	18900	18900	0
514	20230627	113700	458947210	18900	18900	18900	18900	181
515	20230627	113600	455526310	18900	18900	18900	18900	0
516	20230627	113500	455526310	18900	18900	18900	18900	0
517	20230627	113400	455526310	18900	18900	18900	18900	0
518	20230627	113300	455526310	18900	18900	18900	18900	1
519	20230627	113200	455507410	18900	18900	18920	18900	8
520	20230627	113100	455356130	18900	18900	18900	18900	30
521	20230627	113000	454789130	18900	18900	18900	18900	2
522	20230627	112900	454751330	18900	18900	18900	18900	0
523	20230627	112800	454751330	18900	18900	18900	18900	0
524	20230627	112700	454751330	18900	18900	18900	18900	0
525	20230627	112600	454751330	18900	18920	18920	18900	190
526	20230627	112500	451159730	18910	18910	18910	18910	28
527	20230627	112400	450630250	18900	18900	18900	18900	0
528	20230627	112300	450630250	18900	18900	18900	18900	0
529	20230627	112200	450630250	18900	18900	18900	18900	0
530	20230627	112100	450630250	18900	18900	18900	18900	9
531	20230627	112000	450460150	18890	18900	18900	18890	204
532	20230627	111900	446606550	18890	18910	18910	18890	557
533	20230627	111800	436079980	18900	18900	18900	18900	0
534	20230627	111700	436079980	18900	18900	18900	18900	18
535	20230627	111600	435739780	18920	18920	18920	18920	8
536	20230627	111500	435588420	18900	18940	18970	18900	1228
537	20230627	111400	412353500	18920	18920	18920	18920	12
538	20230627	111300	412126460	18910	18920	18920	18910	443
539	20230627	111200	403749240	18910	18910	18910	18910	0
540	20230627	111100	403749240	18910	18920	18920	18910	321
541	20230627	111000	397676870	18920	18920	18920	18920	1
542	20230627	110900	397657950	18920	18920	18920	18920	0
543	20230627	110800	397657950	18920	18920	18920	18920	1
544	20230627	110700	397639030	18910	18910	18910	18910	100
545	20230627	110600	395748030	18910	18910	18910	18910	0
546	20230627	110500	395748030	18910	18910	18910	18910	0
547	20230627	110400	395748030	18910	18910	18910	18910	0
548	20230627	110300	395748030	18910	18910	18910	18910	20
549	20230627	110200	395369830	18910	18940	18940	18910	100
550	20230627	110100	393478100	18910	18910	18910	18910	0
551	20230627	110000	393478100	18910	18910	18910	18910	0
552	20230627	105900	393478100	18910	18960	18960	18910	282
553	20230627	105800	388143590	18920	18920	18920	18920	0
554	20230627	105700	388143590	18920	18920	18920	18920	0
555	20230627	105600	388143590	18920	18920	18920	18920	1
556	20230627	105500	388124670	18930	18930	18930	18930	19
557	20230627	105400	387765000	18920	18920	18920	18920	0
558	20230627	105300	387765000	18920	18920	18920	18920	0
559	20230627	105200	387765000	18920	18920	18920	18920	41
560	20230627	105100	386989280	18910	18910	18910	18910	79
561	20230627	105000	385495390	18910	18910	18910	18910	76
562	20230627	104900	384058230	18920	18950	18950	18920	178
563	20230627	104800	380689490	18950	18950	18950	18950	1
564	20230627	104700	380670540	18930	18930	18930	18930	177
565	20230627	104600	377319930	18930	18930	18930	18930	40
566	20230627	104500	376562730	18930	18930	18930	18930	0
567	20230627	104400	376562730	18930	18930	18930	18930	0
568	20230627	104300	376562730	18930	18930	18930	18930	1
569	20230627	104200	376543800	18930	18930	18930	18930	11
570	20230627	104100	376335570	18940	18940	18940	18940	23
571	20230627	104000	375899950	18930	18930	18930	18930	13
572	20230627	103900	375653860	18930	18930	18930	18930	248
573	20230627	103800	370959220	18940	18940	18940	18940	1
574	20230627	103700	370940280	18950	18950	18950	18950	0
575	20230627	103600	370940280	18950	18950	18950	18950	0
576	20230627	103500	370940280	18950	18950	18950	18950	0
577	20230627	103400	370940280	18950	18950	18950	18950	165
578	20230627	103300	367813530	18950	18950	18950	18950	2
579	20230627	103200	367775630	18960	18960	18960	18960	2
580	20230627	103100	367737710	18960	18960	18960	18950	66
581	20230627	103000	366486990	18960	19000	19000	18960	70
582	20230627	102900	365159330	19000	19000	19000	19000	136
583	20230627	102800	362575330	19000	19000	19000	19000	89
584	20230627	102700	360884330	19000	19000	19000	19000	0
585	20230627	102600	360884330	19000	19000	19000	19000	14
586	20230627	102500	360618330	19000	19000	19000	19000	0
587	20230627	102400	360618330	19000	19000	19000	19000	0
588	20230627	102300	360618330	19000	19000	19000	19000	106
589	20230627	102200	358604330	19000	19000	19000	19000	0
590	20230627	102100	358604330	19000	19010	19010	19000	30
591	20230627	102000	358034130	19020	19090	19090	19020	552
592	20230627	101900	347527080	19090	19090	19090	19090	84
593	20230627	101800	345923520	19150	19140	19150	19140	320
594	20230627	101700	339795680	19300	19150	19300	19150	50
595	20230627	101600	338835150	19140	19140	19140	19140	0
596	20230627	101500	338835150	19140	19150	19150	19140	25
597	20230627	101400	338356450	19370	19070	19370	19070	200
598	20230627	101300	334499360	19070	19070	19070	19070	31
599	20230627	101200	333908190	19080	19350	19390	19080	16
600	20230627	101100	333600070	19350	18960	19350	18960	645
601	20230627	101000	321308600	18960	18960	18960	18960	1
602	20230627	100900	321289640	18940	18940	18940	18940	0
603	20230627	100800	321289640	18940	18940	18940	18940	0
604	20230627	100700	321289640	18940	18940	18940	18940	0
605	20230627	100600	321289640	18940	18940	18940	18940	172
606	20230627	100500	318031960	18900	18900	18900	18900	368
607	20230627	100400	311076760	18900	18900	18900	18900	164
608	20230627	100300	307977160	18900	18900	18900	18900	41
609	20230627	100200	307202260	18900	18900	18900	18880	1063
610	20230627	100100	287117540	18910	18920	18920	18910	573
611	20230627	100000	276279510	18920	18920	18920	18920	0
612	20230627	095900	276279510	18920	18920	18920	18920	15
613	20230627	095800	275995710	18920	18930	18930	18920	526
614	20230627	095700	266043720	18930	18940	18940	18930	520
615	20230627	095600	256198830	18940	18940	18940	18940	0
616	20230627	095500	256198830	18940	18960	18960	18940	113
617	20230627	095400	254058390	18960	18960	18960	18960	67
618	20230627	095300	252788070	18940	18940	18940	18940	76
619	20230627	095200	251348630	18940	18950	18950	18940	158
620	20230627	095100	248354920	18950	18960	18960	18950	182
621	20230627	095000	244905200	18990	18950	18990	18950	76
622	20230627	094900	243464960	18950	18950	18950	18950	297
623	20230627	094800	237836810	18950	18960	18960	18950	100
624	20230627	094700	235941800	18950	18960	18960	18950	434
625	20230627	094600	227715980	18960	18960	18960	18960	30
626	20230627	094500	227147180	18960	18960	18960	18960	308
627	20230627	094400	221307500	18960	18970	18970	18960	550
628	20230627	094300	210876740	19000	19000	19000	19000	0
629	20230627	094200	210876740	19000	18970	19000	18970	35
630	20230627	094100	210212640	18970	18970	18970	18970	59
631	20230627	094000	209093410	19000	19000	19000	19000	1
632	20230627	093900	209074410	19000	18970	19000	18960	107
633	20230627	093800	207045150	18960	18980	18980	18960	106
634	20230627	093700	205035150	19010	19010	19010	19010	1
635	20230627	093600	205016140	18980	18980	18980	18980	0
636	20230627	093500	205016140	18980	18980	18980	18980	0
637	20230627	093400	205016140	18980	18980	18980	18980	0
638	20230627	093300	205016140	18980	18980	18980	18970	11
639	20230627	093200	204807410	18990	18990	18990	18990	7
640	20230627	093100	204674480	18990	18960	18990	18960	147
641	20230627	093000	201887000	18960	18960	18980	18950	496
642	20230627	092900	192484470	18960	18980	18980	18960	128
643	20230627	092800	190056590	19020	19020	19020	19020	38
644	20230627	092700	189333830	19020	19020	19020	18980	205
645	20230627	092600	185442200	19020	18950	19030	18930	702
646	20230627	092500	172146680	18950	19040	19040	18950	2043
647	20230627	092400	133388120	19040	19050	19050	19040	59
648	20230627	092300	132264370	19060	19060	19060	19050	72
649	20230627	092200	130892660	19050	18950	19100	18950	260
650	20230627	092100	125948740	18950	18970	18970	18950	85
651	20230627	092000	124337430	18940	18930	18940	18930	184
652	20230627	091900	120853310	18930	19010	19010	18930	1728
653	20230627	091800	88041780	19010	19090	19090	19010	552
654	20230627	091700	77534630	19090	19100	19100	19090	124
655	20230627	091600	75167310	19100	19150	19150	19100	13
656	20230627	091500	74918500	19150	19200	19200	19100	706
657	20230627	091400	61386170	19270	19270	19270	19270	0
658	20230627	091300	61386170	19270	19270	19270	19270	1
659	20230627	091200	61366900	19270	19170	19270	19170	130
660	20230627	091100	58869960	19170	19160	19170	19160	2
661	20230627	091000	58831630	19110	19110	19110	19110	6
662	20230627	090900	58716970	19110	19110	19110	19110	6
663	20230627	090800	58602310	19110	19150	19150	19110	349
664	20230627	090700	51930470	19150	19140	19150	19140	213
665	20230627	090600	47851580	19170	19180	19180	19170	101
666	20230627	090500	45914410	19180	19190	19190	19180	12
667	20230627	090400	45684140	19140	19100	19140	19100	71
668	20230627	090300	44327560	19150	19030	19150	19030	162
669	20230627	090200	41236350	19030	19150	19150	19030	555
670	20230627	090100	30654500	19170	19210	19210	19080	1395
671	20230627	090000	3953450	19200	19190	19300	19190	206