KissMeData/246710/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	202200	510186550	13300	13300	13300	13300	484
3	20230627	202100	510186550	13300	13300	13300	13300	0
4	20230627	202000	510186550	13300	13300	13300	13300	0
5	20230627	201900	510186550	13300	13300	13300	13300	0
6	20230627	201800	510186550	13300	13300	13300	13300	0
7	20230627	201700	510186550	13300	13300	13300	13300	0
8	20230627	201600	510186550	13300	13300	13300	13300	0
9	20230627	201500	510186550	13300	13300	13300	13300	0
10	20230627	201400	510186550	13300	13300	13300	13300	0
11	20230627	201300	510186550	13300	13300	13300	13300	0
12	20230627	201200	510186550	13300	13300	13300	13300	0
13	20230627	201100	510186550	13300	13300	13300	13300	0
14	20230627	201000	510186550	13300	13300	13300	13300	0
15	20230627	200900	510186550	13300	13300	13300	13300	0
16	20230627	200800	510186550	13300	13300	13300	13300	0
17	20230627	200700	510186550	13300	13300	13300	13300	0
18	20230627	200600	510186550	13300	13300	13300	13300	0
19	20230627	200500	510186550	13300	13300	13300	13300	0
20	20230627	200400	510186550	13300	13300	13300	13300	0
21	20230627	200300	510186550	13300	13300	13300	13300	0
22	20230627	200200	510186550	13300	13300	13300	13300	0
23	20230627	200100	510186550	13300	13300	13300	13300	0
24	20230627	200000	510186550	13300	13300	13300	13300	0
25	20230627	195900	510186550	13300	13300	13300	13300	0
26	20230627	195800	510186550	13300	13300	13300	13300	0
27	20230627	195700	510186550	13300	13300	13300	13300	0
28	20230627	195600	510186550	13300	13300	13300	13300	0
29	20230627	195500	510186550	13300	13300	13300	13300	0
30	20230627	195400	510186550	13300	13300	13300	13300	0
31	20230627	195300	510186550	13300	13300	13300	13300	0
32	20230627	195200	510186550	13300	13300	13300	13300	484
33	20230627	195100	510186550	13300	13300	13300	13300	0
34	20230627	195000	510186550	13300	13300	13300	13300	0
35	20230627	194900	510186550	13300	13300	13300	13300	0
36	20230627	194800	510186550	13300	13300	13300	13300	0
37	20230627	194700	510186550	13300	13300	13300	13300	0
38	20230627	194600	510186550	13300	13300	13300	13300	0
39	20230627	194500	510186550	13300	13300	13300	13300	0
40	20230627	194400	510186550	13300	13300	13300	13300	0
41	20230627	194300	510186550	13300	13300	13300	13300	0
42	20230627	194200	510186550	13300	13300	13300	13300	0
43	20230627	194100	510186550	13300	13300	13300	13300	0
44	20230627	194000	510186550	13300	13300	13300	13300	0
45	20230627	193900	510186550	13300	13300	13300	13300	0
46	20230627	193800	510186550	13300	13300	13300	13300	0
47	20230627	193700	510186550	13300	13300	13300	13300	0
48	20230627	193600	510186550	13300	13300	13300	13300	0
49	20230627	193500	510186550	13300	13300	13300	13300	0
50	20230627	193400	510186550	13300	13300	13300	13300	0
51	20230627	193300	510186550	13300	13300	13300	13300	0
52	20230627	193200	510186550	13300	13300	13300	13300	0
53	20230627	193100	510186550	13300	13300	13300	13300	0
54	20230627	193000	510186550	13300	13300	13300	13300	0
55	20230627	192900	510186550	13300	13300	13300	13300	0
56	20230627	192800	510186550	13300	13300	13300	13300	0
57	20230627	192700	510186550	13300	13300	13300	13300	0
58	20230627	192600	510186550	13300	13300	13300	13300	0
59	20230627	192500	510186550	13300	13300	13300	13300	0
60	20230627	192400	510186550	13300	13300	13300	13300	0
61	20230627	192300	510186550	13300	13300	13300	13300	0
62	20230627	192200	510186550	13300	13300	13300	13300	484
63	20230627	192100	510186550	13300	13300	13300	13300	0
64	20230627	192000	510186550	13300	13300	13300	13300	0
65	20230627	191900	510186550	13300	13300	13300	13300	0
66	20230627	191800	510186550	13300	13300	13300	13300	0
67	20230627	191700	510186550	13300	13300	13300	13300	0
68	20230627	191600	510186550	13300	13300	13300	13300	0
69	20230627	191500	510186550	13300	13300	13300	13300	0
70	20230627	191400	510186550	13300	13300	13300	13300	0
71	20230627	191300	510186550	13300	13300	13300	13300	0
72	20230627	191200	510186550	13300	13300	13300	13300	0
73	20230627	191100	510186550	13300	13300	13300	13300	0
74	20230627	191000	510186550	13300	13300	13300	13300	0
75	20230627	190900	510186550	13300	13300	13300	13300	0
76	20230627	190800	510186550	13300	13300	13300	13300	0
77	20230627	190700	510186550	13300	13300	13300	13300	0
78	20230627	190600	510186550	13300	13300	13300	13300	0
79	20230627	190500	510186550	13300	13300	13300	13300	0
80	20230627	190400	510186550	13300	13300	13300	13300	0
81	20230627	190300	510186550	13300	13300	13300	13300	0
82	20230627	190200	510186550	13300	13300	13300	13300	0
83	20230627	190100	510186550	13300	13300	13300	13300	0
84	20230627	190000	510186550	13300	13300	13300	13300	0
85	20230627	185900	510186550	13300	13300	13300	13300	0
86	20230627	185800	510186550	13300	13300	13300	13300	0
87	20230627	185700	510186550	13300	13300	13300	13300	0
88	20230627	185600	510186550	13300	13300	13300	13300	0
89	20230627	185500	510186550	13300	13300	13300	13300	0
90	20230627	185400	510186550	13300	13300	13300	13300	0
91	20230627	185300	510186550	13300	13300	13300	13300	0
92	20230627	185200	510186550	13300	13300	13300	13300	484
93	20230627	185100	510186550	13300	13300	13300	13300	0
94	20230627	185000	510186550	13300	13300	13300	13300	0
95	20230627	184900	510186550	13300	13300	13300	13300	0
96	20230627	184800	510186550	13300	13300	13300	13300	0
97	20230627	184700	510186550	13300	13300	13300	13300	0
98	20230627	184600	510186550	13300	13300	13300	13300	0
99	20230627	184500	510186550	13300	13300	13300	13300	0
100	20230627	184400	510186550	13300	13300	13300	13300	0
101	20230627	184300	510186550	13300	13300	13300	13300	0
102	20230627	184200	510186550	13300	13300	13300	13300	0
103	20230627	184100	510186550	13300	13300	13300	13300	0
104	20230627	184000	510186550	13300	13300	13300	13300	0
105	20230627	183900	510186550	13300	13300	13300	13300	0
106	20230627	183800	510186550	13300	13300	13300	13300	0
107	20230627	183700	510186550	13300	13300	13300	13300	0
108	20230627	183600	510186550	13300	13300	13300	13300	0
109	20230627	183500	510186550	13300	13300	13300	13300	0
110	20230627	183400	510186550	13300	13300	13300	13300	0
111	20230627	183300	510186550	13300	13300	13300	13300	0
112	20230627	183200	510186550	13300	13300	13300	13300	0
113	20230627	183100	510186550	13300	13300	13300	13300	0
114	20230627	183000	510186550	13300	13300	13300	13300	0
115	20230627	182900	510186550	13300	13300	13300	13300	0
116	20230627	182800	510186550	13300	13300	13300	13300	0
117	20230627	182700	510186550	13300	13300	13300	13300	0
118	20230627	182600	510186550	13300	13300	13300	13300	0
119	20230627	182500	510186550	13300	13300	13300	13300	0
120	20230627	182400	510186550	13300	13300	13300	13300	0
121	20230627	182300	510186550	13300	13300	13300	13300	0
122	20230627	182200	510186550	13300	13300	13300	13300	484
123	20230627	182100	510186550	13300	13300	13300	13300	0
124	20230627	182000	510186550	13300	13300	13300	13300	0
125	20230627	181900	510186550	13300	13300	13300	13300	0
126	20230627	181800	510186550	13300	13300	13300	13300	0
127	20230627	181700	510186550	13300	13300	13300	13300	0
128	20230627	181600	510186550	13300	13300	13300	13300	0
129	20230627	181500	510186550	13300	13300	13300	13300	0
130	20230627	181400	510186550	13300	13300	13300	13300	0
131	20230627	181300	510186550	13300	13300	13300	13300	0
132	20230627	181200	510186550	13300	13300	13300	13300	0
133	20230627	181100	510186550	13300	13300	13300	13300	0
134	20230627	181000	510186550	13300	13300	13300	13300	0
135	20230627	180900	510186550	13300	13300	13300	13300	0
136	20230627	180800	510186550	13300	13300	13300	13300	0
137	20230627	180700	510186550	13300	13300	13300	13300	0
138	20230627	180600	510186550	13300	13300	13300	13300	0
139	20230627	180500	510186550	13300	13300	13300	13300	0
140	20230627	180400	510186550	13300	13300	13300	13300	0
141	20230627	180300	510186550	13300	13300	13300	13300	0
142	20230627	180200	510186550	13300	13300	13300	13300	0
143	20230627	180100	510186550	13300	13300	13300	13300	0
144	20230627	180000	510186550	13300	13300	13300	13300	0
145	20230627	175900	510186550	13300	13300	13300	13300	0
146	20230627	175800	510186550	13300	13300	13300	13300	0
147	20230627	175700	510186550	13300	13300	13300	13300	0
148	20230627	175600	510186550	13300	13300	13300	13300	0
149	20230627	175500	510186550	13300	13300	13300	13300	0
150	20230627	175400	510186550	13300	13300	13300	13300	0
151	20230627	175300	510186550	13300	13300	13300	13300	0
152	20230627	175200	510186550	13300	13300	13300	13300	484
153	20230627	175100	510186550	13300	13300	13300	13300	0
154	20230627	175000	510186550	13300	13300	13300	13300	0
155	20230627	174900	510186550	13300	13300	13300	13300	0
156	20230627	174800	510186550	13300	13300	13300	13300	0
157	20230627	174700	510186550	13300	13300	13300	13300	0
158	20230627	174600	510186550	13300	13300	13300	13300	0
159	20230627	174500	510186550	13300	13300	13300	13300	0
160	20230627	174400	510186550	13300	13300	13300	13300	0
161	20230627	174300	510186550	13300	13300	13300	13300	0
162	20230627	174200	510186550	13300	13300	13300	13300	0
163	20230627	174100	510186550	13300	13300	13300	13300	0
164	20230627	174000	510186550	13300	13300	13300	13300	0
165	20230627	173900	510186550	13300	13300	13300	13300	0
166	20230627	173800	510186550	13300	13300	13300	13300	0
167	20230627	173700	510186550	13300	13300	13300	13300	0
168	20230627	173600	510186550	13300	13300	13300	13300	0
169	20230627	173500	510186550	13300	13300	13300	13300	0
170	20230627	173400	510186550	13300	13300	13300	13300	0
171	20230627	173300	510186550	13300	13300	13300	13300	0
172	20230627	173200	510186550	13300	13300	13300	13300	0
173	20230627	173100	510186550	13300	13300	13300	13300	0
174	20230627	173000	510186550	13300	13300	13300	13300	0
175	20230627	172900	510186550	13300	13300	13300	13300	0
176	20230627	172800	510186550	13300	13300	13300	13300	0
177	20230627	172700	510186550	13300	13300	13300	13300	0
178	20230627	172600	510186550	13300	13300	13300	13300	0
179	20230627	172500	510186550	13300	13300	13300	13300	0
180	20230627	172400	510186550	13300	13300	13300	13300	0
181	20230627	172300	510186550	13300	13300	13300	13300	0
182	20230627	172200	510186550	13300	13300	13300	13300	484
183	20230627	172100	510186550	13300	13300	13300	13300	0
184	20230627	172000	510186550	13300	13300	13300	13300	0
185	20230627	171900	510186550	13300	13300	13300	13300	0
186	20230627	171800	510186550	13300	13300	13300	13300	0
187	20230627	171700	510186550	13300	13300	13300	13300	0
188	20230627	171600	510186550	13300	13300	13300	13300	0
189	20230627	171500	510186550	13300	13300	13300	13300	0
190	20230627	171400	510186550	13300	13300	13300	13300	0
191	20230627	171300	510186550	13300	13300	13300	13300	0
192	20230627	171200	510186550	13300	13300	13300	13300	0
193	20230627	171100	510186550	13300	13300	13300	13300	0
194	20230627	171000	510186550	13300	13300	13300	13300	0
195	20230627	170900	510186550	13300	13300	13300	13300	0
196	20230627	170800	510186550	13300	13300	13300	13300	0
197	20230627	170700	510186550	13300	13300	13300	13300	0
198	20230627	170600	510186550	13300	13300	13300	13300	0
199	20230627	170500	510186550	13300	13300	13300	13300	0
200	20230627	170400	510186550	13300	13300	13300	13300	0
201	20230627	170300	510186550	13300	13300	13300	13300	0
202	20230627	170200	510186550	13300	13300	13300	13300	0
203	20230627	170100	510186550	13300	13300	13300	13300	0
204	20230627	170000	510186550	13300	13300	13300	13300	0
205	20230627	165900	510186550	13300	13300	13300	13300	0
206	20230627	165800	510186550	13300	13300	13300	13300	0
207	20230627	165700	510186550	13300	13300	13300	13300	0
208	20230627	165600	510186550	13300	13300	13300	13300	0
209	20230627	165500	510186550	13300	13300	13300	13300	0
210	20230627	165400	510186550	13300	13300	13300	13300	0
211	20230627	165300	510186550	13300	13300	13300	13300	0
212	20230627	165200	510186550	13300	13300	13300	13300	484
213	20230627	165100	510186550	13300	13300	13300	13300	0
214	20230627	165000	510186550	13300	13300	13300	13300	0
215	20230627	164900	510186550	13300	13300	13300	13300	0
216	20230627	164800	510186550	13300	13300	13300	13300	0
217	20230627	164700	510186550	13300	13300	13300	13300	0
218	20230627	164600	510186550	13300	13300	13300	13300	0
219	20230627	164500	510186550	13300	13300	13300	13300	0
220	20230627	164400	510186550	13300	13300	13300	13300	0
221	20230627	164300	510186550	13300	13300	13300	13300	0
222	20230627	164200	510186550	13300	13300	13300	13300	0
223	20230627	164100	510186550	13300	13300	13300	13300	0
224	20230627	164000	510186550	13300	13300	13300	13300	0
225	20230627	163900	510186550	13300	13300	13300	13300	0
226	20230627	163800	510186550	13300	13300	13300	13300	0
227	20230627	163700	510186550	13300	13300	13300	13300	0
228	20230627	163600	510186550	13300	13300	13300	13300	0
229	20230627	163500	510186550	13300	13300	13300	13300	0
230	20230627	163400	510186550	13300	13300	13300	13300	0
231	20230627	163300	510186550	13300	13300	13300	13300	0
232	20230627	163200	510186550	13300	13300	13300	13300	0
233	20230627	163100	510186550	13300	13300	13300	13300	0
234	20230627	163000	510186550	13300	13300	13300	13300	0
235	20230627	162900	510186550	13300	13300	13300	13300	0
236	20230627	162800	510186550	13300	13300	13300	13300	0
237	20230627	162700	510186550	13300	13300	13300	13300	0
238	20230627	162600	510186550	13300	13300	13300	13300	0
239	20230627	162500	510186550	13300	13300	13300	13300	0
240	20230627	162400	510186550	13300	13300	13300	13300	0
241	20230627	162300	510186550	13300	13300	13300	13300	0
242	20230627	162200	510186550	13300	13300	13300	13300	484
243	20230627	162100	510186550	13300	13300	13300	13300	0
244	20230627	162000	510186550	13300	13300	13300	13300	0
245	20230627	161900	510186550	13300	13300	13300	13300	0
246	20230627	161800	510186550	13300	13300	13300	13300	0
247	20230627	161700	510186550	13300	13300	13300	13300	0
248	20230627	161600	510186550	13300	13300	13300	13300	0
249	20230627	161500	510186550	13300	13300	13300	13300	0
250	20230627	161400	510186550	13300	13300	13300	13300	0
251	20230627	161300	510186550	13300	13300	13300	13300	0
252	20230627	161200	510186550	13300	13300	13300	13300	0
253	20230627	161100	510186550	13300	13300	13300	13300	0
254	20230627	161000	510186550	13300	13300	13300	13300	0
255	20230627	160900	510186550	13300	13300	13300	13300	0
256	20230627	160800	510186550	13300	13300	13300	13300	0
257	20230627	160700	510186550	13300	13300	13300	13300	0
258	20230627	160600	510186550	13300	13300	13300	13300	0
259	20230627	160500	510186550	13300	13300	13300	13300	0
260	20230627	160400	510186550	13300	13300	13300	13300	0
261	20230627	160300	510186550	13300	13300	13300	13300	0
262	20230627	160200	510186550	13300	13300	13300	13300	0
263	20230627	160100	510186550	13300	13300	13300	13300	0
264	20230627	160000	510186550	13300	13300	13300	13300	0
265	20230627	155900	510186550	13300	13300	13300	13300	0
266	20230627	155800	510186550	13300	13300	13300	13300	0
267	20230627	155700	510186550	13300	13300	13300	13300	0
268	20230627	155600	510186550	13300	13300	13300	13300	0
269	20230627	155500	510186550	13300	13300	13300	13300	0
270	20230627	155400	510186550	13300	13300	13300	13300	0
271	20230627	155300	510186550	13300	13300	13300	13300	0
272	20230627	155200	510186550	13300	13300	13300	13300	484
273	20230627	155100	510186550	13300	13300	13300	13300	0
274	20230627	155000	510186550	13300	13300	13300	13300	0
275	20230627	154900	510186550	13300	13300	13300	13300	0
276	20230627	154800	510186550	13300	13300	13300	13300	0
277	20230627	154700	510186550	13300	13300	13300	13300	0
278	20230627	154600	510186550	13300	13300	13300	13300	0
279	20230627	154500	510186550	13300	13300	13300	13300	0
280	20230627	154400	510186550	13300	13300	13300	13300	0
281	20230627	154300	510186550	13300	13300	13300	13300	0
282	20230627	154200	510186550	13300	13300	13300	13300	0
283	20230627	154100	510186550	13300	13300	13300	13300	0
284	20230627	154000	510186550	13300	13300	13300	13300	0
285	20230627	153900	510186550	13300	13300	13300	13300	0
286	20230627	153800	510186550	13300	13300	13300	13300	0
287	20230627	153700	510186550	13300	13300	13300	13300	0
288	20230627	153600	510186550	13300	13300	13300	13300	0
289	20230627	153500	510186550	13300	13300	13300	13300	0
290	20230627	153400	510186550	13300	13300	13300	13300	0
291	20230627	153300	510186550	13300	13300	13300	13300	0
292	20230627	153200	510186550	13300	13300	13300	13300	0
293	20230627	153100	510186550	13300	13300	13300	13300	0
294	20230627	153000	510186550	13300	13300	13300	13300	484
295	20230627	152900	503749350	13290	13290	13290	13290	0
296	20230627	152800	503749350	13290	13290	13290	13290	0
297	20230627	152700	503749350	13290	13290	13290	13290	0
298	20230627	152600	503749350	13290	13290	13290	13290	0
299	20230627	152500	503749350	13290	13290	13290	13290	0
300	20230627	152400	503749350	13290	13290	13290	13290	0
301	20230627	152300	503749350	13290	13290	13290	13290	0
302	20230627	152200	503749350	13290	13290	13290	13290	0
303	20230627	152100	503749350	13290	13290	13290	13290	0
304	20230627	152000	503749350	13290	13290	13290	13290	0
305	20230627	151900	503749350	13290	13290	13290	13290	31
306	20230627	151800	503337360	13310	13310	13310	13310	50
307	20230627	151700	502671860	13290	13290	13290	13290	25
308	20230627	151600	502339610	13290	13280	13290	13280	86
309	20230627	151500	501196770	13280	13280	13280	13280	0
310	20230627	151400	501196770	13280	13280	13280	13280	0
311	20230627	151300	501196770	13280	13280	13280	13280	1
312	20230627	151200	501183490	13290	13290	13290	13290	97
313	20230627	151100	499894360	13270	13270	13270	13270	0
314	20230627	151000	499894360	13270	13270	13270	13270	105
315	20230627	150900	498501010	13260	13260	13260	13260	0
316	20230627	150800	498501010	13260	13260	13260	13260	10
317	20230627	150700	498368410	13260	13260	13260	13260	222
318	20230627	150600	495424690	13250	13250	13260	13250	85
319	20230627	150500	494298240	13260	13270	13270	13260	4
320	20230627	150400	494245170	13290	13290	13290	13290	0
321	20230627	150300	494245170	13290	13290	13290	13290	0
322	20230627	150200	494245170	13290	13270	13290	13250	70
323	20230627	150100	493316320	13290	13290	13290	13290	0
324	20230627	150000	493316320	13290	13290	13290	13270	41
325	20230627	145900	492772010	13290	13290	13290	13290	1
326	20230627	145800	492758720	13270	13270	13270	13270	0
327	20230627	145700	492758720	13270	13270	13270	13270	0
328	20230627	145600	492758720	13270	13270	13270	13270	0
329	20230627	145500	492758720	13270	13270	13270	13270	185
330	20230627	145400	490303770	13270	13270	13270	13270	30
331	20230627	145300	489905670	13270	13270	13270	13270	22
332	20230627	145200	489613730	13270	13270	13270	13270	0
333	20230627	145100	489613730	13270	13270	13270	13270	0
334	20230627	145000	489613730	13270	13260	13270	13250	203
335	20230627	144900	486923910	13260	13260	13260	13260	7
336	20230627	144800	486831090	13250	13260	13260	13250	41
337	20230627	144700	486287550	13260	13260	13260	13260	7
338	20230627	144600	486194730	13260	13270	13270	13260	8
339	20230627	144500	486088640	13280	13250	13280	13250	15
340	20230627	144400	485889790	13260	13250	13260	13250	21
341	20230627	144300	485611470	13260	13260	13260	13260	0
342	20230627	144200	485611470	13260	13260	13260	13260	31
343	20230627	144100	485200410	13260	13260	13260	13260	7
344	20230627	144000	485107590	13250	13250	13250	13250	84
345	20230627	143900	483994590	13240	13240	13240	13240	0
346	20230627	143800	483994590	13240	13290	13290	13240	2007
347	20230627	143700	457388240	13290	13290	13290	13290	0
348	20230627	143600	457388240	13290	13290	13290	13290	7
349	20230627	143500	457295210	13300	13300	13300	13300	1
350	20230627	143400	457281910	13300	13300	13300	13300	17
351	20230627	143300	457055810	13300	13300	13300	13300	7
352	20230627	143200	456962710	13300	13300	13300	13300	300
353	20230627	143100	452972710	13300	13300	13300	13300	7
354	20230627	143000	452879610	13300	13300	13300	13300	11
355	20230627	142900	452733310	13300	13300	13300	13300	22
356	20230627	142800	452440710	13300	13310	13310	13300	8
357	20230627	142700	452334300	13300	13300	13300	13300	7
358	20230627	142600	452241200	13300	13300	13300	13300	81
359	20230627	142500	451163900	13300	13300	13300	13300	12
360	20230627	142400	451004300	13300	13290	13300	13290	626
361	20230627	142300	442679700	13280	13280	13280	13280	12
362	20230627	142200	442520340	13280	13280	13280	13280	153
363	20230627	142100	440488500	13270	13270	13270	13270	7
364	20230627	142000	440395610	13270	13270	13270	13270	0
365	20230627	141900	440395610	13270	13270	13270	13270	7
366	20230627	141800	440302720	13270	13270	13270	13270	57
367	20230627	141700	439546330	13270	13270	13270	13270	7
368	20230627	141600	439453440	13270	13270	13270	13270	7
369	20230627	141500	439360550	13270	13270	13270	13270	7
370	20230627	141400	439267660	13270	13270	13270	13270	0
371	20230627	141300	439267660	13270	13260	13270	13260	14
372	20230627	141200	439081890	13270	13260	13270	13260	21
373	20230627	141100	438803420	13250	13250	13250	13250	60
374	20230627	141000	438008420	13250	13260	13260	13250	50
375	20230627	140900	437345910	13260	13260	13260	13260	0
376	20230627	140800	437345910	13260	13270	13270	13260	1013
377	20230627	140700	423904750	13270	13290	13290	13270	2010
378	20230627	140600	397229320	13280	13300	13300	13280	777
379	20230627	140500	386899230	13300	13300	13300	13300	7
380	20230627	140400	386806130	13300	13300	13300	13300	13
381	20230627	140300	386633230	13300	13300	13300	13300	0
382	20230627	140200	386633230	13300	13300	13300	13300	7
383	20230627	140100	386540130	13300	13300	13300	13300	14
384	20230627	140000	386353930	13300	13300	13300	13300	7
385	20230627	135900	386260830	13310	13310	13310	13310	1
386	20230627	135800	386247520	13310	13310	13310	13310	7
387	20230627	135700	386154350	13300	13300	13300	13300	0
388	20230627	135600	386154350	13300	13300	13300	13300	10
389	20230627	135500	386021350	13330	13320	13330	13300	228
390	20230627	135400	382985960	13320	13320	13320	13320	12
391	20230627	135300	382826120	13320	13320	13320	13320	7
392	20230627	135200	382732880	13310	13310	13310	13310	8
393	20230627	135100	382626400	13300	13310	13310	13300	17
394	20230627	135000	382400230	13300	13300	13300	13300	15
395	20230627	134900	382200730	13300	13300	13300	13300	485
396	20230627	134800	375750230	13310	13310	13310	13310	1
397	20230627	134700	375736920	13300	13300	13300	13300	15
398	20230627	134600	375537420	13300	13300	13300	13300	0
399	20230627	134500	375537420	13300	13300	13310	13300	24
400	20230627	134400	375218210	13300	13300	13300	13300	527
401	20230627	134300	368209110	13300	13290	13300	13290	81
402	20230627	134200	367131890	13320	13320	13320	13320	0
403	20230627	134100	367131890	13320	13310	13320	13290	1362
404	20230627	134000	349012190	13310	13320	13320	13310	16
405	20230627	133900	348799150	13320	13320	13320	13320	0
406	20230627	133800	348799150	13320	13320	13320	13320	549
407	20230627	133700	341486470	13330	13330	13330	13330	8
408	20230627	133600	341379830	13330	13330	13330	13330	474
409	20230627	133500	335061410	13350	13340	13350	13340	40
410	20230627	133400	334527490	13350	13350	13350	13350	2
411	20230627	133300	334500790	13350	13350	13350	13350	8
412	20230627	133200	334393990	13350	13340	13360	13340	108
413	20230627	133100	332951350	13330	13330	13330	13330	8
414	20230627	133000	332844710	13340	13340	13340	13340	0
415	20230627	132900	332844710	13340	13340	13340	13340	8
416	20230627	132800	332737990	13340	13340	13340	13340	0
417	20230627	132700	332737990	13340	13330	13340	13330	30
418	20230627	132600	332338010	13330	13330	13330	13330	4
419	20230627	132500	332284690	13330	13330	13330	13330	14
420	20230627	132400	332098070	13330	13330	13330	13330	8
421	20230627	132300	331991430	13340	13340	13340	13340	8
422	20230627	132200	331884710	13340	13340	13340	13340	8
423	20230627	132100	331777990	13350	13350	13350	13350	0
424	20230627	132000	331777990	13350	13350	13350	13350	2
425	20230627	131900	331751290	13370	13370	13370	13370	0
426	20230627	131800	331751290	13370	13370	13370	13370	8
427	20230627	131700	331644330	13370	13370	13370	13370	8
428	20230627	131600	331537370	13370	13370	13370	13370	0
429	20230627	131500	331537370	13370	13360	13370	13340	22
430	20230627	131400	331243430	13350	13350	13350	13350	16
431	20230627	131300	331029830	13340	13340	13340	13340	0
432	20230627	131200	331029830	13340	13340	13340	13340	0
433	20230627	131100	331029830	13340	13340	13340	13340	8
434	20230627	131000	330923110	13340	13340	13340	13340	8
435	20230627	130900	330816390	13330	13310	13330	13310	16
436	20230627	130800	330603270	13330	13330	13330	13330	8
437	20230627	130700	330496630	13330	13330	13330	13330	8
438	20230627	130600	330389990	13330	13330	13330	13330	0
439	20230627	130500	330389990	13330	13330	13330	13330	8
440	20230627	130400	330283350	13340	13320	13340	13320	69
441	20230627	130300	329364070	13320	13320	13320	13310	128
442	20230627	130200	327659190	13330	13320	13330	13320	37
443	20230627	130100	327166140	13310	13310	13310	13310	75
444	20230627	130000	326167890	13310	13320	13320	13310	80
445	20230627	125900	325103040	13320	13320	13320	13320	16
446	20230627	125800	324889920	13330	13330	13330	13330	0
447	20230627	125700	324889920	13330	13330	13330	13330	8
448	20230627	125600	324783280	13330	13330	13330	13330	8
449	20230627	125500	324676640	13340	13340	13340	13340	0
450	20230627	125400	324676640	13340	13320	13340	13320	500
451	20230627	125300	318011530	13320	13330	13330	13320	2
452	20230627	125200	317984880	13310	13320	13320	13310	32
453	20230627	125100	317558940	13310	13310	13320	13310	109
454	20230627	125000	316107860	13290	13290	13290	13290	0
455	20230627	124900	316107860	13290	13350	13350	13290	975
456	20230627	124800	303143850	13330	13330	13330	13330	16
457	20230627	124700	302930570	13330	13340	13340	13330	5
458	20230627	124600	302863910	13340	13340	13340	13340	0
459	20230627	124500	302863910	13340	13340	13340	13340	0
460	20230627	124400	302863910	13340	13330	13340	13310	59
461	20230627	124300	302077730	13340	13340	13340	13340	16
462	20230627	124200	301864290	13340	13340	13340	13340	0
463	20230627	124100	301864290	13340	13340	13340	13340	0
464	20230627	124000	301864290	13340	13340	13340	13340	0
465	20230627	123900	301864290	13340	13340	13340	13340	0
466	20230627	123800	301864290	13340	13350	13350	13340	2
467	20230627	123700	301837600	13300	13300	13300	13300	0
468	20230627	123600	301837600	13300	13330	13330	13300	597
469	20230627	123500	293896000	13330	13330	13330	13330	97
470	20230627	123400	292602990	13300	13300	13300	13300	0
471	20230627	123300	292602990	13300	13310	13310	13300	200
472	20230627	123200	289942790	13310	13310	13310	13310	73
473	20230627	123100	288971160	13320	13320	13320	13320	1
474	20230627	123000	288957840	13320	13320	13320	13320	0
475	20230627	122900	288957840	13320	13320	13320	13320	1
476	20230627	122800	288944520	13320	13320	13320	13320	0
477	20230627	122700	288944520	13320	13320	13320	13320	0
478	20230627	122600	288944520	13320	13320	13320	13320	65
479	20230627	122500	288078720	13320	13320	13320	13320	0
480	20230627	122400	288078720	13320	13320	13320	13320	0
481	20230627	122300	288078720	13320	13320	13320	13320	5
482	20230627	122200	288012120	13320	13320	13320	13320	0
483	20230627	122100	288012120	13320	13320	13320	13320	0
484	20230627	122000	288012120	13320	13330	13330	13320	21
485	20230627	121900	287732390	13320	13320	13320	13320	0
486	20230627	121800	287732390	13320	13320	13320	13320	0
487	20230627	121700	287732390	13320	13320	13320	13320	0
488	20230627	121600	287732390	13320	13320	13320	13320	10
489	20230627	121500	287599190	13320	13320	13320	13320	40
490	20230627	121400	287066390	13320	13350	13350	13320	56
491	20230627	121300	286320150	13340	13350	13350	13340	25
492	20230627	121200	285986530	13360	13360	13360	13360	13
493	20230627	121100	285812850	13370	13340	13370	13320	3
494	20230627	121000	285772820	13360	13370	13370	13360	4
495	20230627	120900	285719370	13380	13350	13380	13350	20
496	20230627	120800	285452160	13360	13360	13360	13360	0
497	20230627	120700	285452160	13360	13360	13360	13360	0
498	20230627	120600	285452160	13360	13360	13360	13360	0
499	20230627	120500	285452160	13360	13380	13380	13360	30
500	20230627	120400	285051220	13390	13390	13390	13390	60
501	20230627	120300	284247820	13360	13360	13360	13360	0
502	20230627	120200	284247820	13360	13360	13360	13360	50
503	20230627	120100	283579820	13390	13330	13390	13330	76
504	20230627	120000	282562930	13320	13320	13320	13320	0
505	20230627	115900	282562930	13320	13340	13340	13320	33
506	20230627	115800	282123050	13350	13350	13350	13350	0
507	20230627	115700	282123050	13350	13350	13350	13350	77
508	20230627	115600	281095100	13360	13360	13360	13360	0
509	20230627	115500	281095100	13360	13360	13360	13360	0
510	20230627	115400	281095100	13360	13380	13380	13360	362
511	20230627	115300	276255940	13390	13390	13390	13390	0
512	20230627	115200	276255940	13390	13390	13390	13390	0
513	20230627	115100	276255940	13390	13390	13390	13390	0
514	20230627	115000	276255940	13390	13390	13390	13390	0
515	20230627	114900	276255940	13390	13390	13390	13390	0
516	20230627	114800	276255940	13390	13390	13390	13390	0
517	20230627	114700	276255940	13390	13390	13390	13390	0
518	20230627	114600	276255940	13390	13390	13390	13390	1
519	20230627	114500	276242550	13400	13380	13400	13380	6
520	20230627	114400	276162250	13380	13380	13380	13380	0
521	20230627	114300	276162250	13380	13380	13380	13380	216
522	20230627	114200	273272170	13380	13410	13410	13380	216
523	20230627	114100	270380490	13410	13410	13410	13410	0
524	20230627	114000	270380490	13410	13410	13410	13410	0
525	20230627	113900	270380490	13410	13410	13410	13410	0
526	20230627	113800	270380490	13410	13410	13410	13410	0
527	20230627	113700	270380490	13410	13420	13420	13410	25
528	20230627	113600	270045080	13420	13420	13420	13420	0
529	20230627	113500	270045080	13420	13420	13420	13420	0
530	20230627	113400	270045080	13420	13420	13420	13420	0
531	20230627	113300	270045080	13420	13400	13420	13400	8
532	20230627	113200	269937860	13400	13400	13400	13400	0
533	20230627	113100	269937860	13400	13400	13400	13400	0
534	20230627	113000	269937860	13400	13400	13400	13400	0
535	20230627	112900	269937860	13400	13400	13400	13400	0
536	20230627	112800	269937860	13400	13400	13400	13400	10
537	20230627	112700	269803860	13400	13400	13400	13400	0
538	20230627	112600	269803860	13400	13400	13400	13400	0
539	20230627	112500	269803860	13400	13400	13400	13400	1
540	20230627	112400	269790460	13420	13400	13420	13400	2
541	20230627	112300	269763640	13420	13420	13420	13420	600
542	20230627	112200	261711640	13430	13430	13430	13430	0
543	20230627	112100	261711640	13430	13430	13430	13430	1
544	20230627	112000	261698210	13440	13440	13440	13440	20
545	20230627	111900	261429410	13450	13460	13460	13450	70
546	20230627	111800	260487820	13480	13480	13480	13480	0
547	20230627	111700	260487820	13480	13480	13480	13480	0
548	20230627	111600	260487820	13480	13480	13480	13480	0
549	20230627	111500	260487820	13480	13480	13480	13480	0
550	20230627	111400	260487820	13480	13480	13480	13480	0
551	20230627	111300	260487820	13480	13480	13480	13480	100
552	20230627	111200	259139820	13480	13460	13480	13460	100
553	20230627	111100	257792820	13460	13460	13460	13460	0
554	20230627	111000	257792820	13460	13460	13460	13460	0
555	20230627	110900	257792820	13460	13460	13460	13460	40
556	20230627	110800	257254420	13470	13470	13470	13470	50
557	20230627	110700	256580920	13480	13480	13480	13480	7
558	20230627	110600	256486560	13490	13490	13490	13490	0
559	20230627	110500	256486560	13490	13490	13490	13490	30
560	20230627	110400	256081860	13480	13470	13480	13470	131
561	20230627	110300	254316470	13480	13480	13480	13480	36
562	20230627	110200	253831190	13480	13480	13480	13480	12
563	20230627	110100	253669430	13480	13480	13480	13480	21
564	20230627	110000	253386350	13420	13420	13420	13420	4
565	20230627	105900	253332670	13420	13420	13420	13420	0
566	20230627	105800	253332670	13420	13420	13420	13420	11
567	20230627	105700	253185050	13420	13420	13420	13420	0
568	20230627	105600	253185050	13420	13420	13420	13420	0
569	20230627	105500	253185050	13420	13420	13420	13420	0
570	20230627	105400	253185050	13420	13420	13420	13420	0
571	20230627	105300	253185050	13420	13440	13440	13420	120
572	20230627	105200	251572470	13450	13490	13490	13450	13
573	20230627	105100	251397390	13480	13450	13480	13450	619
574	20230627	105000	243059960	13390	13330	13390	13330	657
575	20230627	104900	234271910	13300	13300	13300	13300	0
576	20230627	104800	234271910	13300	13300	13330	13300	1207
577	20230627	104700	218217700	13290	13290	13290	13290	70
578	20230627	104600	217287400	13290	13290	13290	13290	60
579	20230627	104500	216490000	13280	13280	13280	13280	0
580	20230627	104400	216490000	13280	13280	13280	13280	207
581	20230627	104300	213741040	13280	13280	13280	13280	0
582	20230627	104200	213741040	13280	13280	13280	13280	0
583	20230627	104100	213741040	13280	13280	13280	13280	20
584	20230627	104000	213475440	13270	13270	13270	13270	0
585	20230627	103900	213475440	13270	13270	13270	13270	0
586	20230627	103800	213475440	13270	13270	13270	13270	50
587	20230627	103700	212811940	13270	13270	13270	13270	1
588	20230627	103600	212798670	13240	13240	13240	13240	0
589	20230627	103500	212798670	13240	13240	13240	13240	0
590	20230627	103400	212798670	13240	13230	13240	13230	221
591	20230627	103300	209874340	13240	13240	13240	13240	0
592	20230627	103200	209874340	13240	13240	13240	13240	105
593	20230627	103100	208484140	13240	13240	13240	13240	0
594	20230627	103000	208484140	13240	13250	13250	13240	594
595	20230627	102900	200618200	13260	13260	13260	13260	173
596	20230627	102800	198324220	13270	13270	13270	13270	0
597	20230627	102700	198324220	13270	13270	13270	13270	0
598	20230627	102600	198324220	13270	13270	13270	13270	51
599	20230627	102500	197647450	13280	13280	13280	13280	2
600	20230627	102400	197620890	13280	13280	13280	13280	10
601	20230627	102300	197488090	13280	13280	13280	13280	0
602	20230627	102200	197488090	13280	13280	13280	13280	0
603	20230627	102100	197488090	13280	13280	13280	13280	1
604	20230627	102000	197474810	13270	13270	13270	13270	0
605	20230627	101900	197474810	13270	13280	13280	13270	6
606	20230627	101800	197395180	13270	13270	13270	13270	0
607	20230627	101700	197395180	13270	13270	13270	13270	10
608	20230627	101600	197262480	13280	13280	13280	13280	2
609	20230627	101500	197235920	13280	13280	13280	13280	50
610	20230627	101400	196571920	13280	13250	13280	13250	200
611	20230627	101300	193918920	13250	13250	13250	13250	0
612	20230627	101200	193918920	13250	13250	13250	13250	0
613	20230627	101100	193918920	13250	13250	13250	13250	0
614	20230627	101000	193918920	13250	13270	13270	13250	105
615	20230627	100900	192527240	13260	13260	13260	13260	0
616	20230627	100800	192527240	13260	13260	13260	13260	151
617	20230627	100700	190524980	13250	13250	13250	13250	6
618	20230627	100600	190445480	13250	13250	13250	13250	0
619	20230627	100500	190445480	13250	13250	13250	13250	0
620	20230627	100400	190445480	13250	13250	13250	13250	52
621	20230627	100300	189756480	13250	13250	13250	13250	0
622	20230627	100200	189756480	13250	13250	13250	13250	8
623	20230627	100100	189650480	13250	13250	13250	13250	1
624	20230627	100000	189637230	13250	13260	13260	13250	20
625	20230627	095900	189372040	13240	13240	13240	13240	527
626	20230627	095800	182394560	13240	13240	13240	13240	30
627	20230627	095700	181997360	13240	13240	13240	13240	0
628	20230627	095600	181997360	13240	13240	13240	13240	0
629	20230627	095500	181997360	13240	13240	13240	13240	0
630	20230627	095400	181997360	13240	13250	13250	13240	59
631	20230627	095300	181216180	13260	13250	13260	13250	61
632	20230627	095200	180407920	13250	13250	13250	13250	213
633	20230627	095100	177585670	13250	13270	13270	13250	90
634	20230627	095000	176393030	13250	13260	13260	13250	680
635	20230627	094900	167383010	13260	13260	13260	13260	0
636	20230627	094800	167383010	13260	13260	13260	13260	0
637	20230627	094700	167383010	13260	13260	13260	13260	0
638	20230627	094600	167383010	13260	13260	13260	13260	6
639	20230627	094500	167303450	13250	13250	13250	13250	0
640	20230627	094400	167303450	13250	13270	13270	13250	68
641	20230627	094300	166401640	13260	13260	13260	13260	0
642	20230627	094200	166401640	13260	13230	13260	13230	644
643	20230627	094100	157868580	13220	13220	13220	13220	9
644	20230627	094000	157749600	13220	13220	13220	13220	4
645	20230627	093900	157696720	13220	13220	13220	13220	70
646	20230627	093800	156771320	13210	13240	13270	13210	782
647	20230627	093700	146432970	13250	13250	13250	13250	300
648	20230627	093600	142457970	13250	13250	13250	13250	0
649	20230627	093500	142457970	13250	13250	13250	13250	1
650	20230627	093400	142444720	13250	13230	13250	13230	221
651	20230627	093300	139520470	13230	13250	13250	13230	412
652	20230627	093200	134068570	13260	13240	13260	13240	18
653	20230627	093100	133830210	13250	13250	13250	13250	1
654	20230627	093000	133816960	13250	13310	13310	13250	1642
655	20230627	092900	112031860	13300	13270	13310	13270	137
656	20230627	092800	110213800	13270	13300	13300	13270	100
657	20230627	092700	108885630	13300	13310	13310	13300	89
658	20230627	092600	107701320	13330	13330	13330	13330	53
659	20230627	092500	106994830	13330	13330	13330	13330	1
660	20230627	092400	106981500	13290	13330	13330	13290	11
661	20230627	092300	106834940	13330	13260	13330	13260	336
662	20230627	092200	102379300	13280	13320	13320	13270	938
663	20230627	092100	89921430	13350	13350	13350	13350	0
664	20230627	092000	89921430	13350	13350	13350	13350	0
665	20230627	091900	89921430	13350	13350	13350	13350	19
666	20230627	091800	89667780	13380	13380	13380	13380	1
667	20230627	091700	89654400	13380	13390	13390	13380	67
668	20230627	091600	88757880	13390	13410	13410	13390	1517
669	20230627	091500	68437040	13460	13460	13460	13460	0
670	20230627	091400	68437040	13460	13460	13460	13460	12
671	20230627	091300	68275520	13450	13420	13450	13420	61
672	20230627	091200	67455100	13380	13350	13380	13350	349
673	20230627	091100	62785540	13350	13260	13350	13260	686
674	20230627	091000	53638560	13260	13280	13280	13260	539
675	20230627	090900	46484650	13280	13270	13280	13270	101
676	20230627	090800	45144280	13310	13300	13310	13280	1255
677	20230627	090700	28468240	13310	13320	13320	13310	679
678	20230627	090600	19430630	13320	13360	13360	13320	889
679	20230627	090500	7563370	13390	13390	13390	13390	1
680	20230627	090400	7549980	13390	13390	13390	13370	109
681	20230627	090300	6092090	13390	13390	13390	13390	9
682	20230627	090200	5971580	13440	13440	13440	13440	201
683	20230627	090100	3270140	13360	13360	13360	13360	11
684	20230627	090000	3123180	13380	13450	13450	13380	233