KissMeData/333620/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	204000	379264050	13630	13630	13630	13630	444
3	20230627	203900	379264050	13630	13630	13630	13630	0
4	20230627	203800	379264050	13630	13630	13630	13630	0
5	20230627	203700	379264050	13630	13630	13630	13630	0
6	20230627	203600	379264050	13630	13630	13630	13630	0
7	20230627	203500	379264050	13630	13630	13630	13630	0
8	20230627	203400	379264050	13630	13630	13630	13630	0
9	20230627	203300	379264050	13630	13630	13630	13630	0
10	20230627	203200	379264050	13630	13630	13630	13630	0
11	20230627	203100	379264050	13630	13630	13630	13630	0
12	20230627	203000	379264050	13630	13630	13630	13630	0
13	20230627	202900	379264050	13630	13630	13630	13630	0
14	20230627	202800	379264050	13630	13630	13630	13630	0
15	20230627	202700	379264050	13630	13630	13630	13630	0
16	20230627	202600	379264050	13630	13630	13630	13630	0
17	20230627	202500	379264050	13630	13630	13630	13630	0
18	20230627	202400	379264050	13630	13630	13630	13630	0
19	20230627	202300	379264050	13630	13630	13630	13630	0
20	20230627	202200	379264050	13630	13630	13630	13630	0
21	20230627	202100	379264050	13630	13630	13630	13630	0
22	20230627	202000	379264050	13630	13630	13630	13630	0
23	20230627	201900	379264050	13630	13630	13630	13630	0
24	20230627	201800	379264050	13630	13630	13630	13630	0
25	20230627	201700	379264050	13630	13630	13630	13630	0
26	20230627	201600	379264050	13630	13630	13630	13630	0
27	20230627	201500	379264050	13630	13630	13630	13630	0
28	20230627	201400	379264050	13630	13630	13630	13630	0
29	20230627	201300	379264050	13630	13630	13630	13630	0
30	20230627	201200	379264050	13630	13630	13630	13630	0
31	20230627	201100	379264050	13630	13630	13630	13630	0
32	20230627	201000	379264050	13630	13630	13630	13630	444
33	20230627	200900	379264050	13630	13630	13630	13630	0
34	20230627	200800	379264050	13630	13630	13630	13630	0
35	20230627	200700	379264050	13630	13630	13630	13630	0
36	20230627	200600	379264050	13630	13630	13630	13630	0
37	20230627	200500	379264050	13630	13630	13630	13630	0
38	20230627	200400	379264050	13630	13630	13630	13630	0
39	20230627	200300	379264050	13630	13630	13630	13630	0
40	20230627	200200	379264050	13630	13630	13630	13630	0
41	20230627	200100	379264050	13630	13630	13630	13630	0
42	20230627	200000	379264050	13630	13630	13630	13630	0
43	20230627	195900	379264050	13630	13630	13630	13630	0
44	20230627	195800	379264050	13630	13630	13630	13630	0
45	20230627	195700	379264050	13630	13630	13630	13630	0
46	20230627	195600	379264050	13630	13630	13630	13630	0
47	20230627	195500	379264050	13630	13630	13630	13630	0
48	20230627	195400	379264050	13630	13630	13630	13630	0
49	20230627	195300	379264050	13630	13630	13630	13630	0
50	20230627	195200	379264050	13630	13630	13630	13630	0
51	20230627	195100	379264050	13630	13630	13630	13630	0
52	20230627	195000	379264050	13630	13630	13630	13630	0
53	20230627	194900	379264050	13630	13630	13630	13630	0
54	20230627	194800	379264050	13630	13630	13630	13630	0
55	20230627	194700	379264050	13630	13630	13630	13630	0
56	20230627	194600	379264050	13630	13630	13630	13630	0
57	20230627	194500	379264050	13630	13630	13630	13630	0
58	20230627	194400	379264050	13630	13630	13630	13630	0
59	20230627	194300	379264050	13630	13630	13630	13630	0
60	20230627	194200	379264050	13630	13630	13630	13630	0
61	20230627	194100	379264050	13630	13630	13630	13630	0
62	20230627	194000	379264050	13630	13630	13630	13630	444
63	20230627	193900	379264050	13630	13630	13630	13630	0
64	20230627	193800	379264050	13630	13630	13630	13630	0
65	20230627	193700	379264050	13630	13630	13630	13630	0
66	20230627	193600	379264050	13630	13630	13630	13630	0
67	20230627	193500	379264050	13630	13630	13630	13630	0
68	20230627	193400	379264050	13630	13630	13630	13630	0
69	20230627	193300	379264050	13630	13630	13630	13630	0
70	20230627	193200	379264050	13630	13630	13630	13630	0
71	20230627	193100	379264050	13630	13630	13630	13630	0
72	20230627	193000	379264050	13630	13630	13630	13630	0
73	20230627	192900	379264050	13630	13630	13630	13630	0
74	20230627	192800	379264050	13630	13630	13630	13630	0
75	20230627	192700	379264050	13630	13630	13630	13630	0
76	20230627	192600	379264050	13630	13630	13630	13630	0
77	20230627	192500	379264050	13630	13630	13630	13630	0
78	20230627	192400	379264050	13630	13630	13630	13630	0
79	20230627	192300	379264050	13630	13630	13630	13630	0
80	20230627	192200	379264050	13630	13630	13630	13630	0
81	20230627	192100	379264050	13630	13630	13630	13630	0
82	20230627	192000	379264050	13630	13630	13630	13630	0
83	20230627	191900	379264050	13630	13630	13630	13630	0
84	20230627	191800	379264050	13630	13630	13630	13630	0
85	20230627	191700	379264050	13630	13630	13630	13630	0
86	20230627	191600	379264050	13630	13630	13630	13630	0
87	20230627	191500	379264050	13630	13630	13630	13630	0
88	20230627	191400	379264050	13630	13630	13630	13630	0
89	20230627	191300	379264050	13630	13630	13630	13630	0
90	20230627	191200	379264050	13630	13630	13630	13630	0
91	20230627	191100	379264050	13630	13630	13630	13630	0
92	20230627	191000	379264050	13630	13630	13630	13630	444
93	20230627	190900	379264050	13630	13630	13630	13630	0
94	20230627	190800	379264050	13630	13630	13630	13630	0
95	20230627	190700	379264050	13630	13630	13630	13630	0
96	20230627	190600	379264050	13630	13630	13630	13630	0
97	20230627	190500	379264050	13630	13630	13630	13630	0
98	20230627	190400	379264050	13630	13630	13630	13630	0
99	20230627	190300	379264050	13630	13630	13630	13630	0
100	20230627	190200	379264050	13630	13630	13630	13630	0
101	20230627	190100	379264050	13630	13630	13630	13630	0
102	20230627	190000	379264050	13630	13630	13630	13630	0
103	20230627	185900	379264050	13630	13630	13630	13630	0
104	20230627	185800	379264050	13630	13630	13630	13630	0
105	20230627	185700	379264050	13630	13630	13630	13630	0
106	20230627	185600	379264050	13630	13630	13630	13630	0
107	20230627	185500	379264050	13630	13630	13630	13630	0
108	20230627	185400	379264050	13630	13630	13630	13630	0
109	20230627	185300	379264050	13630	13630	13630	13630	0
110	20230627	185200	379264050	13630	13630	13630	13630	0
111	20230627	185100	379264050	13630	13630	13630	13630	0
112	20230627	185000	379264050	13630	13630	13630	13630	0
113	20230627	184900	379264050	13630	13630	13630	13630	0
114	20230627	184800	379264050	13630	13630	13630	13630	0
115	20230627	184700	379264050	13630	13630	13630	13630	0
116	20230627	184600	379264050	13630	13630	13630	13630	0
117	20230627	184500	379264050	13630	13630	13630	13630	0
118	20230627	184400	379264050	13630	13630	13630	13630	0
119	20230627	184300	379264050	13630	13630	13630	13630	0
120	20230627	184200	379264050	13630	13630	13630	13630	0
121	20230627	184100	379264050	13630	13630	13630	13630	0
122	20230627	184000	379264050	13630	13630	13630	13630	444
123	20230627	183900	379264050	13630	13630	13630	13630	0
124	20230627	183800	379264050	13630	13630	13630	13630	0
125	20230627	183700	379264050	13630	13630	13630	13630	0
126	20230627	183600	379264050	13630	13630	13630	13630	0
127	20230627	183500	379264050	13630	13630	13630	13630	0
128	20230627	183400	379264050	13630	13630	13630	13630	0
129	20230627	183300	379264050	13630	13630	13630	13630	0
130	20230627	183200	379264050	13630	13630	13630	13630	0
131	20230627	183100	379264050	13630	13630	13630	13630	0
132	20230627	183000	379264050	13630	13630	13630	13630	0
133	20230627	182900	379264050	13630	13630	13630	13630	0
134	20230627	182800	379264050	13630	13630	13630	13630	0
135	20230627	182700	379264050	13630	13630	13630	13630	0
136	20230627	182600	379264050	13630	13630	13630	13630	0
137	20230627	182500	379264050	13630	13630	13630	13630	0
138	20230627	182400	379264050	13630	13630	13630	13630	0
139	20230627	182300	379264050	13630	13630	13630	13630	0
140	20230627	182200	379264050	13630	13630	13630	13630	0
141	20230627	182100	379264050	13630	13630	13630	13630	0
142	20230627	182000	379264050	13630	13630	13630	13630	0
143	20230627	181900	379264050	13630	13630	13630	13630	0
144	20230627	181800	379264050	13630	13630	13630	13630	0
145	20230627	181700	379264050	13630	13630	13630	13630	0
146	20230627	181600	379264050	13630	13630	13630	13630	0
147	20230627	181500	379264050	13630	13630	13630	13630	0
148	20230627	181400	379264050	13630	13630	13630	13630	0
149	20230627	181300	379264050	13630	13630	13630	13630	0
150	20230627	181200	379264050	13630	13630	13630	13630	0
151	20230627	181100	379264050	13630	13630	13630	13630	0
152	20230627	181000	379264050	13630	13630	13630	13630	444
153	20230627	180900	379264050	13630	13630	13630	13630	0
154	20230627	180800	379264050	13630	13630	13630	13630	0
155	20230627	180700	379264050	13630	13630	13630	13630	0
156	20230627	180600	379264050	13630	13630	13630	13630	0
157	20230627	180500	379264050	13630	13630	13630	13630	0
158	20230627	180400	379264050	13630	13630	13630	13630	0
159	20230627	180300	379264050	13630	13630	13630	13630	0
160	20230627	180200	379264050	13630	13630	13630	13630	0
161	20230627	180100	379264050	13630	13630	13630	13630	0
162	20230627	180000	379264050	13630	13630	13630	13630	0
163	20230627	175900	379264050	13630	13630	13630	13630	0
164	20230627	175800	379264050	13630	13630	13630	13630	0
165	20230627	175700	379264050	13630	13630	13630	13630	0
166	20230627	175600	379264050	13630	13630	13630	13630	0
167	20230627	175500	379264050	13630	13630	13630	13630	0
168	20230627	175400	379264050	13630	13630	13630	13630	0
169	20230627	175300	379264050	13630	13630	13630	13630	0
170	20230627	175200	379264050	13630	13630	13630	13630	0
171	20230627	175100	379264050	13630	13630	13630	13630	0
172	20230627	175000	379264050	13630	13630	13630	13630	0
173	20230627	174900	379264050	13630	13630	13630	13630	0
174	20230627	174800	379264050	13630	13630	13630	13630	0
175	20230627	174700	379264050	13630	13630	13630	13630	0
176	20230627	174600	379264050	13630	13630	13630	13630	0
177	20230627	174500	379264050	13630	13630	13630	13630	0
178	20230627	174400	379264050	13630	13630	13630	13630	0
179	20230627	174300	379264050	13630	13630	13630	13630	0
180	20230627	174200	379264050	13630	13630	13630	13630	0
181	20230627	174100	379264050	13630	13630	13630	13630	0
182	20230627	174000	379264050	13630	13630	13630	13630	444
183	20230627	173900	379264050	13630	13630	13630	13630	0
184	20230627	173800	379264050	13630	13630	13630	13630	0
185	20230627	173700	379264050	13630	13630	13630	13630	0
186	20230627	173600	379264050	13630	13630	13630	13630	0
187	20230627	173500	379264050	13630	13630	13630	13630	0
188	20230627	173400	379264050	13630	13630	13630	13630	0
189	20230627	173300	379264050	13630	13630	13630	13630	0
190	20230627	173200	379264050	13630	13630	13630	13630	0
191	20230627	173100	379264050	13630	13630	13630	13630	0
192	20230627	173000	379264050	13630	13630	13630	13630	0
193	20230627	172900	379264050	13630	13630	13630	13630	0
194	20230627	172800	379264050	13630	13630	13630	13630	0
195	20230627	172700	379264050	13630	13630	13630	13630	0
196	20230627	172600	379264050	13630	13630	13630	13630	0
197	20230627	172500	379264050	13630	13630	13630	13630	0
198	20230627	172400	379264050	13630	13630	13630	13630	0
199	20230627	172300	379264050	13630	13630	13630	13630	0
200	20230627	172200	379264050	13630	13630	13630	13630	0
201	20230627	172100	379264050	13630	13630	13630	13630	0
202	20230627	172000	379264050	13630	13630	13630	13630	0
203	20230627	171900	379264050	13630	13630	13630	13630	0
204	20230627	171800	379264050	13630	13630	13630	13630	0
205	20230627	171700	379264050	13630	13630	13630	13630	0
206	20230627	171600	379264050	13630	13630	13630	13630	0
207	20230627	171500	379264050	13630	13630	13630	13630	0
208	20230627	171400	379264050	13630	13630	13630	13630	0
209	20230627	171300	379264050	13630	13630	13630	13630	0
210	20230627	171200	379264050	13630	13630	13630	13630	0
211	20230627	171100	379264050	13630	13630	13630	13630	0
212	20230627	171000	379264050	13630	13630	13630	13630	444
213	20230627	170900	379264050	13630	13630	13630	13630	0
214	20230627	170800	379264050	13630	13630	13630	13630	0
215	20230627	170700	379264050	13630	13630	13630	13630	0
216	20230627	170600	379264050	13630	13630	13630	13630	0
217	20230627	170500	379264050	13630	13630	13630	13630	0
218	20230627	170400	379264050	13630	13630	13630	13630	0
219	20230627	170300	379264050	13630	13630	13630	13630	0
220	20230627	170200	379264050	13630	13630	13630	13630	0
221	20230627	170100	379264050	13630	13630	13630	13630	0
222	20230627	170000	379264050	13630	13630	13630	13630	0
223	20230627	165900	379264050	13630	13630	13630	13630	0
224	20230627	165800	379264050	13630	13630	13630	13630	0
225	20230627	165700	379264050	13630	13630	13630	13630	0
226	20230627	165600	379264050	13630	13630	13630	13630	0
227	20230627	165500	379264050	13630	13630	13630	13630	0
228	20230627	165400	379264050	13630	13630	13630	13630	0
229	20230627	165300	379264050	13630	13630	13630	13630	0
230	20230627	165200	379264050	13630	13630	13630	13630	0
231	20230627	165100	379264050	13630	13630	13630	13630	0
232	20230627	165000	379264050	13630	13630	13630	13630	0
233	20230627	164900	379264050	13630	13630	13630	13630	0
234	20230627	164800	379264050	13630	13630	13630	13630	0
235	20230627	164700	379264050	13630	13630	13630	13630	0
236	20230627	164600	379264050	13630	13630	13630	13630	0
237	20230627	164500	379264050	13630	13630	13630	13630	0
238	20230627	164400	379264050	13630	13630	13630	13630	0
239	20230627	164300	379264050	13630	13630	13630	13630	0
240	20230627	164200	379264050	13630	13630	13630	13630	0
241	20230627	164100	379264050	13630	13630	13630	13630	0
242	20230627	164000	379264050	13630	13630	13630	13630	444
243	20230627	163900	379264050	13630	13630	13630	13630	0
244	20230627	163800	379264050	13630	13630	13630	13630	0
245	20230627	163700	379264050	13630	13630	13630	13630	0
246	20230627	163600	379264050	13630	13630	13630	13630	0
247	20230627	163500	379264050	13630	13630	13630	13630	0
248	20230627	163400	379264050	13630	13630	13630	13630	0
249	20230627	163300	379264050	13630	13630	13630	13630	0
250	20230627	163200	379264050	13630	13630	13630	13630	0
251	20230627	163100	379264050	13630	13630	13630	13630	0
252	20230627	163000	379264050	13630	13630	13630	13630	0
253	20230627	162900	379264050	13630	13630	13630	13630	0
254	20230627	162800	379264050	13630	13630	13630	13630	0
255	20230627	162700	379264050	13630	13630	13630	13630	0
256	20230627	162600	379264050	13630	13630	13630	13630	0
257	20230627	162500	379264050	13630	13630	13630	13630	0
258	20230627	162400	379264050	13630	13630	13630	13630	0
259	20230627	162300	379264050	13630	13630	13630	13630	0
260	20230627	162200	379264050	13630	13630	13630	13630	0
261	20230627	162100	379264050	13630	13630	13630	13630	0
262	20230627	162000	379264050	13630	13630	13630	13630	0
263	20230627	161900	379264050	13630	13630	13630	13630	0
264	20230627	161800	379264050	13630	13630	13630	13630	0
265	20230627	161700	379264050	13630	13630	13630	13630	0
266	20230627	161600	379264050	13630	13630	13630	13630	0
267	20230627	161500	379264050	13630	13630	13630	13630	0
268	20230627	161400	379264050	13630	13630	13630	13630	0
269	20230627	161300	379264050	13630	13630	13630	13630	0
270	20230627	161200	379264050	13630	13630	13630	13630	0
271	20230627	161100	379264050	13630	13630	13630	13630	0
272	20230627	161000	379264050	13630	13630	13630	13630	444
273	20230627	160900	379264050	13630	13630	13630	13630	0
274	20230627	160800	379264050	13630	13630	13630	13630	0
275	20230627	160700	379264050	13630	13630	13630	13630	0
276	20230627	160600	379264050	13630	13630	13630	13630	0
277	20230627	160500	379264050	13630	13630	13630	13630	0
278	20230627	160400	379264050	13630	13630	13630	13630	0
279	20230627	160300	379264050	13630	13630	13630	13630	0
280	20230627	160200	379264050	13630	13630	13630	13630	0
281	20230627	160100	379264050	13630	13630	13630	13630	0
282	20230627	160000	379264050	13630	13630	13630	13630	0
283	20230627	155900	379264050	13630	13630	13630	13630	0
284	20230627	155800	379264050	13630	13630	13630	13630	0
285	20230627	155700	379264050	13630	13630	13630	13630	0
286	20230627	155600	379264050	13630	13630	13630	13630	0
287	20230627	155500	379264050	13630	13630	13630	13630	0
288	20230627	155400	379264050	13630	13630	13630	13630	0
289	20230627	155300	379264050	13630	13630	13630	13630	0
290	20230627	155200	379264050	13630	13630	13630	13630	0
291	20230627	155100	379264050	13630	13630	13630	13630	0
292	20230627	155000	379264050	13630	13630	13630	13630	0
293	20230627	154900	379264050	13630	13630	13630	13630	0
294	20230627	154800	379264050	13630	13630	13630	13630	0
295	20230627	154700	379264050	13630	13630	13630	13630	0
296	20230627	154600	379264050	13630	13630	13630	13630	0
297	20230627	154500	379264050	13630	13630	13630	13630	0
298	20230627	154400	379264050	13630	13630	13630	13630	0
299	20230627	154300	379264050	13630	13630	13630	13630	0
300	20230627	154200	379264050	13630	13630	13630	13630	0
301	20230627	154100	379264050	13630	13630	13630	13630	0
302	20230627	154000	379264050	13630	13630	13630	13630	444
303	20230627	153900	379264050	13630	13630	13630	13630	0
304	20230627	153800	379264050	13630	13630	13630	13630	0
305	20230627	153700	379264050	13630	13630	13630	13630	0
306	20230627	153600	379264050	13630	13630	13630	13630	0
307	20230627	153500	379264050	13630	13630	13630	13630	0
308	20230627	153400	379264050	13630	13630	13630	13630	0
309	20230627	153300	379264050	13630	13630	13630	13630	0
310	20230627	153200	379264050	13630	13630	13630	13630	0
311	20230627	153100	379264050	13630	13630	13630	13630	0
312	20230627	153000	379264050	13630	13630	13630	13630	444
313	20230627	152900	373212330	13620	13620	13620	13620	0
314	20230627	152800	373212330	13620	13620	13620	13620	0
315	20230627	152700	373212330	13620	13620	13620	13620	0
316	20230627	152600	373212330	13620	13620	13620	13620	0
317	20230627	152500	373212330	13620	13620	13620	13620	0
318	20230627	152400	373212330	13620	13620	13620	13620	0
319	20230627	152300	373212330	13620	13620	13620	13620	0
320	20230627	152200	373212330	13620	13620	13620	13620	0
321	20230627	152100	373212330	13620	13620	13620	13620	0
322	20230627	152000	373212330	13620	13620	13620	13620	0
323	20230627	151900	373212330	13620	13620	13620	13620	11
324	20230627	151800	373062510	13620	13560	13620	13560	21
325	20230627	151700	372777690	13600	13620	13620	13600	6
326	20230627	151600	372696070	13600	13600	13600	13600	4
327	20230627	151500	372641670	13620	13620	13620	13610	453
328	20230627	151400	366476210	13620	13620	13620	13620	18
329	20230627	151300	366231050	13620	13620	13620	13620	0
330	20230627	151200	366231050	13620	13620	13620	13620	0
331	20230627	151100	366231050	13620	13610	13620	13610	141
332	20230627	151000	364312030	13610	13590	13610	13590	360
333	20230627	150900	359416150	13590	13590	13590	13590	0
334	20230627	150800	359416150	13590	13590	13590	13590	0
335	20230627	150700	359416150	13590	13590	13590	13590	0
336	20230627	150600	359416150	13590	13590	13590	13590	0
337	20230627	150500	359416150	13590	13590	13590	13590	11
338	20230627	150400	359266660	13590	13590	13590	13590	0
339	20230627	150300	359266660	13590	13590	13590	13590	0
340	20230627	150200	359266660	13590	13590	13590	13590	1
341	20230627	150100	359253070	13590	13590	13590	13590	0
342	20230627	150000	359253070	13590	13590	13590	13590	0
343	20230627	145900	359253070	13590	13590	13590	13590	11
344	20230627	145800	359103580	13590	13590	13590	13590	0
345	20230627	145700	359103580	13590	13550	13590	13550	3
346	20230627	145600	359062890	13590	13590	13590	13590	1
347	20230627	145500	359049300	13600	13600	13600	13600	0
348	20230627	145400	359049300	13600	13600	13600	13600	1
349	20230627	145300	359035700	13600	13600	13600	13600	0
350	20230627	145200	359035700	13600	13600	13600	13600	1
351	20230627	145100	359022100	13590	13580	13590	13580	61
352	20230627	145000	358193160	13590	13590	13590	13590	0
353	20230627	144900	358193160	13590	13580	13590	13580	14
354	20230627	144800	358002950	13590	13590	13590	13590	0
355	20230627	144700	358002950	13590	13590	13590	13590	5
356	20230627	144600	357935000	13590	13590	13590	13590	0
357	20230627	144500	357935000	13590	13590	13590	13590	7
358	20230627	144400	357839870	13590	13590	13590	13590	0
359	20230627	144300	357839870	13590	13590	13590	13590	8
360	20230627	144200	357731150	13590	13590	13590	13590	0
361	20230627	144100	357731150	13590	13590	13590	13590	102
362	20230627	144000	356344970	13530	13530	13530	13530	0
363	20230627	143900	356344970	13530	13530	13530	13530	171
364	20230627	143800	354031340	13590	13590	13590	13590	0
365	20230627	143700	354031340	13590	13590	13590	13590	5
366	20230627	143600	353963390	13600	13590	13600	13590	8
367	20230627	143500	353854660	13510	13590	13590	13510	201
368	20230627	143400	351139070	13580	13580	13580	13510	260
369	20230627	143300	347625770	13580	13580	13580	13580	1
370	20230627	143200	347612190	13580	13580	13580	13580	1
371	20230627	143100	347598610	13590	13590	13590	13590	0
372	20230627	143000	347598610	13590	13590	13590	13590	0
373	20230627	142900	347598610	13590	13510	13590	13510	303
374	20230627	142800	343504850	13580	13520	13580	13510	201
375	20230627	142700	340789150	13590	13590	13590	13590	0
376	20230627	142600	340789150	13590	13590	13590	13590	0
377	20230627	142500	340789150	13590	13590	13590	13590	0
378	20230627	142400	340789150	13590	13590	13590	13590	1
379	20230627	142300	340775560	13510	13510	13510	13510	130
380	20230627	142200	339019260	13590	13590	13590	13590	0
381	20230627	142100	339019260	13590	13580	13590	13580	30
382	20230627	142000	338611610	13590	13590	13590	13590	0
383	20230627	141900	338611610	13590	13510	13590	13510	19
384	20230627	141800	338354840	13590	13590	13590	13590	0
385	20230627	141700	338354840	13590	13550	13590	13510	326
386	20230627	141600	333944600	13550	13550	13550	13550	30
387	20230627	141500	333538100	13590	13590	13590	13590	1
388	20230627	141400	333524510	13550	13550	13550	13550	1
389	20230627	141300	333510960	13590	13560	13590	13560	29
390	20230627	141200	333117300	13610	13610	13610	13610	0
391	20230627	141100	333117300	13610	13610	13610	13610	0
392	20230627	141000	333117300	13610	13610	13610	13610	10
393	20230627	140900	332981200	13610	13610	13610	13610	20
394	20230627	140800	332709000	13610	13610	13610	13610	0
395	20230627	140700	332709000	13610	13610	13610	13610	0
396	20230627	140600	332709000	13610	13530	13610	13530	11
397	20230627	140500	332560090	13620	13620	13620	13620	0
398	20230627	140400	332560090	13620	13620	13620	13620	0
399	20230627	140300	332560090	13620	13620	13620	13620	0
400	20230627	140200	332560090	13620	13620	13620	13620	0
401	20230627	140100	332560090	13620	13620	13620	13620	0
402	20230627	140000	332560090	13620	13620	13620	13620	0
403	20230627	135900	332560090	13620	13620	13620	13620	0
404	20230627	135800	332560090	13620	13620	13620	13620	0
405	20230627	135700	332560090	13620	13620	13620	13620	0
406	20230627	135600	332560090	13620	13620	13620	13620	0
407	20230627	135500	332560090	13620	13620	13620	13620	0
408	20230627	135400	332560090	13620	13620	13620	13620	0
409	20230627	135300	332560090	13620	13620	13620	13620	1
410	20230627	135200	332546470	13520	13580	13580	13520	99
411	20230627	135100	331207090	13610	13610	13610	13610	1
412	20230627	135000	331193480	13600	13600	13600	13600	5
413	20230627	134900	331125480	13600	13600	13600	13600	15
414	20230627	134800	330921480	13590	13590	13590	13590	80
415	20230627	134700	329834280	13600	13600	13600	13600	0
416	20230627	134600	329834280	13600	13600	13600	13600	50
417	20230627	134500	329154280	13620	13620	13620	13620	0
418	20230627	134400	329154280	13620	13620	13620	13620	73
419	20230627	134300	328160020	13620	13620	13620	13620	0
420	20230627	134200	328160020	13620	13620	13620	13620	1
421	20230627	134100	328146400	13610	13620	13630	13610	66
422	20230627	134000	327248020	13620	13620	13620	13620	80
423	20230627	133900	326158420	13630	13630	13630	13630	0
424	20230627	133800	326158420	13630	13630	13630	13630	57
425	20230627	133700	325381510	13630	13630	13630	13630	0
426	20230627	133600	325381510	13630	13630	13630	13630	0
427	20230627	133500	325381510	13630	13630	13630	13630	0
428	20230627	133400	325381510	13630	13630	13640	13630	44
429	20230627	133300	324781780	13630	13610	13630	13600	203
430	20230627	133200	322017930	13630	13630	13630	13630	0
431	20230627	133100	322017930	13630	13630	13630	13630	0
432	20230627	133000	322017930	13630	13630	13630	13630	5
433	20230627	132900	321949780	13630	13630	13630	13630	0
434	20230627	132800	321949780	13630	13630	13630	13630	0
435	20230627	132700	321949780	13630	13630	13630	13630	0
436	20230627	132600	321949780	13630	13630	13630	13630	1
437	20230627	132500	321936150	13610	13610	13610	13610	89
438	20230627	132400	320724860	13640	13630	13640	13620	108
439	20230627	132300	319252380	13640	13640	13640	13640	0
440	20230627	132200	319252380	13640	13640	13640	13640	0
441	20230627	132100	319252380	13640	13640	13640	13640	20
442	20230627	132000	318979580	13640	13640	13640	13640	4
443	20230627	131900	318925020	13620	13620	13620	13620	0
444	20230627	131800	318925020	13620	13620	13620	13620	0
445	20230627	131700	318925020	13620	13620	13620	13620	9
446	20230627	131600	318802440	13640	13640	13640	13640	0
447	20230627	131500	318802440	13640	13640	13640	13640	0
448	20230627	131400	318802440	13640	13640	13640	13640	0
449	20230627	131300	318802440	13640	13610	13640	13610	490
450	20230627	131200	312124640	13600	13590	13600	13590	300
451	20230627	131100	308046750	13520	13520	13520	13520	0
452	20230627	131000	308046750	13520	13520	13520	13520	0
453	20230627	130900	308046750	13520	13520	13520	13520	0
454	20230627	130800	308046750	13520	13520	13520	13520	0
455	20230627	130700	308046750	13520	13520	13520	13520	0
456	20230627	130600	308046750	13520	13520	13520	13520	0
457	20230627	130500	308046750	13520	13520	13520	13520	0
458	20230627	130400	308046750	13520	13520	13520	13520	0
459	20230627	130300	308046750	13520	13520	13520	13520	0
460	20230627	130200	308046750	13520	13520	13520	13520	0
461	20230627	130100	308046750	13520	13520	13520	13520	50
462	20230627	130000	307370750	13520	13520	13520	13520	0
463	20230627	125900	307370750	13520	13520	13520	13520	0
464	20230627	125800	307370750	13520	13520	13520	13520	0
465	20230627	125700	307370750	13520	13520	13520	13520	29
466	20230627	125600	306978670	13520	13530	13530	13520	242
467	20230627	125500	303706790	13520	13520	13520	13520	34
468	20230627	125400	303247110	13520	13520	13520	13510	101
469	20230627	125300	301882220	13580	13580	13580	13580	0
470	20230627	125200	301882220	13580	13580	13580	13580	0
471	20230627	125100	301882220	13580	13580	13580	13580	0
472	20230627	125000	301882220	13580	13580	13580	13580	10
473	20230627	124900	301746420	13580	13580	13580	13580	5
474	20230627	124800	301678520	13590	13590	13590	13590	0
475	20230627	124700	301678520	13590	13590	13590	13590	27
476	20230627	124600	301311590	13590	13550	13590	13550	40
477	20230627	124500	300768510	13490	13490	13490	13490	0
478	20230627	124400	300768510	13490	13490	13490	13490	0
479	20230627	124300	300768510	13490	13490	13490	13490	0
480	20230627	124200	300768510	13490	13490	13490	13490	0
481	20230627	124100	300768510	13490	13500	13500	13490	11
482	20230627	124000	300620030	13500	13500	13500	13500	100
483	20230627	123900	299270030	13500	13500	13500	13500	100
484	20230627	123800	297920030	13500	13500	13500	13500	12
485	20230627	123700	297758030	13520	13520	13520	13520	0
486	20230627	123600	297758030	13520	13520	13520	13520	4
487	20230627	123500	297703950	13520	13520	13520	13520	0
488	20230627	123400	297703950	13520	13520	13520	13520	500
489	20230627	123300	290943950	13490	13500	13500	13490	50
490	20230627	123200	290269420	13500	13500	13500	13500	52
491	20230627	123100	289567420	13500	13500	13500	13500	0
492	20230627	123000	289567420	13500	13500	13500	13500	0
493	20230627	122900	289567420	13500	13500	13500	13500	0
494	20230627	122800	289567420	13500	13510	13510	13500	351
495	20230627	122700	284827410	13520	13520	13520	13520	0
496	20230627	122600	284827410	13520	13520	13520	13520	0
497	20230627	122500	284827410	13520	13520	13520	13520	0
498	20230627	122400	284827410	13520	13520	13520	13520	340
499	20230627	122300	280230610	13520	13520	13520	13520	0
500	20230627	122200	280230610	13520	13520	13520	13520	0
501	20230627	122100	280230610	13520	13520	13520	13520	106
502	20230627	122000	278797490	13520	13520	13520	13520	0
503	20230627	121900	278797490	13520	13520	13520	13520	60
504	20230627	121800	277986290	13520	13520	13520	13520	0
505	20230627	121700	277986290	13520	13520	13520	13520	0
506	20230627	121600	277986290	13520	13520	13520	13520	0
507	20230627	121500	277986290	13520	13520	13520	13520	0
508	20230627	121400	277986290	13520	13490	13520	13490	26
509	20230627	121300	277634800	13490	13520	13520	13490	1000
510	20230627	121200	264133400	13520	13520	13520	13520	141
511	20230627	121100	262227080	13520	13520	13520	13520	50
512	20230627	121000	261551080	13520	13520	13520	13520	0
513	20230627	120900	261551080	13520	13540	13540	13520	490
514	20230627	120800	254920350	13550	13550	13550	13550	0
515	20230627	120700	254920350	13550	13550	13550	13550	1
516	20230627	120600	254906800	13550	13550	13550	13550	0
517	20230627	120500	254906800	13550	13550	13550	13550	0
518	20230627	120400	254906800	13550	13550	13550	13550	0
519	20230627	120300	254906800	13550	13550	13550	13550	0
520	20230627	120200	254906800	13550	13550	13550	13550	0
521	20230627	120100	254906800	13550	13550	13550	13550	0
522	20230627	120000	254906800	13550	13550	13550	13550	89
523	20230627	115900	253700850	13550	13550	13550	13550	0
524	20230627	115800	253700850	13550	13550	13550	13550	0
525	20230627	115700	253700850	13550	13550	13550	13550	0
526	20230627	115600	253700850	13550	13550	13550	13550	100
527	20230627	115500	252345850	13550	13560	13560	13550	111
528	20230627	115400	250841210	13610	13610	13610	13610	1
529	20230627	115300	250827600	13560	13600	13600	13560	59
530	20230627	115200	250026140	13610	13620	13620	13610	7
531	20230627	115100	249930850	13620	13610	13620	13610	138
532	20230627	115000	248051390	13600	13600	13600	13600	59
533	20230627	114900	247248990	13580	13590	13590	13580	118
534	20230627	114800	245646350	13590	13580	13590	13580	60
535	20230627	114700	244831050	13580	13580	13580	13580	0
536	20230627	114600	244831050	13580	13580	13580	13580	0
537	20230627	114500	244831050	13580	13580	13580	13580	0
538	20230627	114400	244831050	13580	13580	13580	13580	0
539	20230627	114300	244831050	13580	13580	13580	13580	0
540	20230627	114200	244831050	13580	13580	13580	13580	0
541	20230627	114100	244831050	13580	13580	13580	13580	0
542	20230627	114000	244831050	13580	13580	13580	13580	5
543	20230627	113900	244763150	13590	13560	13590	13560	84
544	20230627	113800	243622110	13550	13550	13550	13550	74
545	20230627	113700	242619410	13550	13550	13550	13550	0
546	20230627	113600	242619410	13550	13550	13550	13550	0
547	20230627	113500	242619410	13550	13550	13550	13550	0
548	20230627	113400	242619410	13550	13550	13550	13550	0
549	20230627	113300	242619410	13550	13550	13550	13550	0
550	20230627	113200	242619410	13550	13550	13550	13550	0
551	20230627	113100	242619410	13550	13550	13550	13550	53
552	20230627	113000	241901260	13600	13600	13600	13600	0
553	20230627	112900	241901260	13600	13600	13600	13550	130
554	20230627	112800	240135260	13600	13600	13600	13600	10
555	20230627	112700	239999260	13600	13600	13600	13600	0
556	20230627	112600	239999260	13600	13600	13600	13600	0
557	20230627	112500	239999260	13600	13600	13600	13600	118
558	20230627	112400	238394460	13600	13600	13600	13600	0
559	20230627	112300	238394460	13600	13600	13600	13600	0
560	20230627	112200	238394460	13600	13600	13600	13600	0
561	20230627	112100	238394460	13600	13540	13600	13540	11
562	20230627	112000	238245460	13550	13590	13600	13550	22
563	20230627	111900	237946370	13600	13600	13600	13600	0
564	20230627	111800	237946370	13600	13600	13600	13600	0
565	20230627	111700	237946370	13600	13600	13600	13600	0
566	20230627	111600	237946370	13600	13600	13600	13600	20
567	20230627	111500	237674370	13620	13620	13620	13620	0
568	20230627	111400	237674370	13620	13600	13620	13600	11
569	20230627	111300	237524750	13620	13620	13620	13620	0
570	20230627	111200	237524750	13620	13620	13620	13620	0
571	20230627	111100	237524750	13620	13620	13620	13620	1
572	20230627	111000	237511130	13570	13600	13600	13570	63
573	20230627	110900	236655890	13620	13600	13620	13600	4
574	20230627	110800	236601470	13620	13620	13620	13620	10
575	20230627	110700	236465270	13620	13620	13620	13620	0
576	20230627	110600	236465270	13620	13620	13620	13620	0
577	20230627	110500	236465270	13620	13620	13620	13620	1
578	20230627	110400	236451650	13630	13630	13630	13630	0
579	20230627	110300	236451650	13630	13630	13630	13630	0
580	20230627	110200	236451650	13630	13630	13630	13630	0
581	20230627	110100	236451650	13630	13630	13630	13630	1
582	20230627	110000	236438020	13630	13620	13630	13620	56
583	20230627	105900	235675290	13620	13600	13620	13600	100
584	20230627	105800	234314490	13600	13600	13600	13600	1
585	20230627	105700	234300890	13540	13580	13580	13540	112
586	20230627	105600	232782810	13600	13600	13600	13600	2
587	20230627	105500	232755610	13600	13540	13600	13540	2
588	20230627	105400	232728470	13610	13590	13610	13590	429
589	20230627	105300	226898230	13590	13560	13590	13560	825
590	20230627	105200	215694240	13560	13550	13560	13550	412
591	20230627	105100	210109630	13550	13550	13550	13550	1
592	20230627	105000	210096080	13560	13560	13560	13560	0
593	20230627	104900	210096080	13560	13540	13560	13540	520
594	20230627	104800	203050030	13540	13550	13550	13540	11
595	20230627	104700	202901080	13550	13500	13550	13490	404
596	20230627	104600	197448130	13550	13550	13550	13500	1107
597	20230627	104500	182497950	13520	13520	13520	13520	400
598	20230627	104400	177089950	13550	13550	13550	13550	1
599	20230627	104300	177076400	13520	13550	13550	13520	239
600	20230627	104200	173840530	13540	13540	13540	13540	175
601	20230627	104100	171471030	13540	13540	13540	13540	0
602	20230627	104000	171471030	13540	13530	13540	13530	288
603	20230627	103900	167574380	13540	13540	13540	13540	824
604	20230627	103800	156417420	13560	13560	13560	13560	0
605	20230627	103700	156417420	13560	13560	13560	13560	0
606	20230627	103600	156417420	13560	13560	13560	13550	32
607	20230627	103500	155983800	13550	13560	13560	13550	17
608	20230627	103400	155753430	13550	13560	13560	13550	6
609	20230627	103300	155672120	13540	13550	13550	13540	532
610	20230627	103200	148467330	13560	13560	13560	13560	3
611	20230627	103100	148426650	13560	13560	13560	13560	0
612	20230627	103000	148426650	13560	13540	13560	13540	168
613	20230627	102900	146151910	13550	13550	13550	13550	110
614	20230627	102800	144661410	13560	13560	13560	13560	0
615	20230627	102700	144661410	13560	13560	13560	13560	0
616	20230627	102600	144661410	13560	13550	13560	13550	113
617	20230627	102500	143130250	13560	13560	13560	13560	0
618	20230627	102400	143130250	13560	13560	13560	13560	12
619	20230627	102300	142967530	13580	13580	13580	13580	0
620	20230627	102200	142967530	13580	13580	13580	13580	29
621	20230627	102100	142573710	13590	13590	13590	13590	0
622	20230627	102000	142573710	13590	13590	13590	13590	0
623	20230627	101900	142573710	13590	13590	13590	13590	0
624	20230627	101800	142573710	13590	13590	13590	13590	0
625	20230627	101700	142573710	13590	13550	13590	13530	3089
626	20230627	101600	100685980	13560	13560	13560	13560	61
627	20230627	101500	99858820	13600	13600	13600	13600	0
628	20230627	101400	99858820	13600	13600	13600	13570	108
629	20230627	101300	98393170	13570	13570	13570	13570	1200
630	20230627	101200	82109170	13570	13570	13570	13570	0
631	20230627	101100	82109170	13570	13570	13570	13570	256
632	20230627	101000	78635250	13570	13570	13570	13570	0
633	20230627	100900	78635250	13570	13570	13570	13570	14
634	20230627	100800	78445270	13570	13570	13570	13570	0
635	20230627	100700	78445270	13570	13600	13600	13570	394
636	20230627	100600	73098090	13600	13600	13600	13600	0
637	20230627	100500	73098090	13600	13600	13600	13600	1
638	20230627	100400	73084490	13570	13570	13570	13570	142
639	20230627	100300	71157550	13600	13600	13600	13600	77
640	20230627	100200	70110350	13600	13600	13600	13600	0
641	20230627	100100	70110350	13600	13600	13600	13560	273
642	20230627	100000	66408310	13600	13560	13600	13560	75
643	20230627	095900	65391270	13620	13620	13620	13620	0
644	20230627	095800	65391270	13620	13620	13620	13600	3
645	20230627	095700	65350430	13620	13620	13620	13620	1
646	20230627	095600	65336810	13600	13620	13620	13600	3
647	20230627	095500	65295980	13620	13570	13620	13570	332
648	20230627	095400	60784120	13620	13600	13620	13590	42
649	20230627	095300	60213020	13620	13620	13620	13620	0
650	20230627	095200	60213020	13620	13620	13620	13620	0
651	20230627	095100	60213020	13620	13620	13620	13620	0
652	20230627	095000	60213020	13620	13610	13620	13610	503
653	20230627	094900	53362180	13590	13590	13590	13590	53
654	20230627	094800	52641910	13620	13620	13620	13620	1
655	20230627	094700	52628290	13620	13590	13620	13590	12
656	20230627	094600	52464880	13620	13620	13620	13620	0
657	20230627	094500	52464880	13620	13620	13620	13620	0
658	20230627	094400	52464880	13620	13620	13620	13620	0
659	20230627	094300	52464880	13620	13620	13620	13620	6
660	20230627	094200	52383160	13620	13560	13620	13560	2
661	20230627	094100	52355980	13590	13620	13620	13590	4
662	20230627	094000	52301560	13620	13620	13620	13620	0
663	20230627	093900	52301560	13620	13620	13620	13620	0
664	20230627	093800	52301560	13620	13600	13620	13600	2
665	20230627	093700	52274340	13620	13600	13620	13600	6
666	20230627	093600	52192720	13600	13600	13600	13600	6
667	20230627	093500	52111120	13630	13630	13630	13630	1
668	20230627	093400	52097490	13630	13560	13630	13560	4
669	20230627	093300	52043040	13630	13630	13630	13630	2
670	20230627	093200	52015780	13640	13640	13640	13640	0
671	20230627	093100	52015780	13640	13640	13640	13640	7
672	20230627	093000	51920300	13640	13560	13640	13560	18
673	20230627	092900	51675580	13640	13550	13640	13550	2
674	20230627	092800	51648390	13600	13610	13610	13600	11
675	20230627	092700	51498780	13640	13640	13640	13640	1
676	20230627	092600	51485140	13650	13560	13650	13560	22
677	20230627	092500	51186730	13550	13550	13550	13550	119
678	20230627	092400	49574280	13550	13550	13550	13550	11
679	20230627	092300	49425230	13540	13550	13560	13540	338
680	20230627	092200	44844340	13560	13560	13560	13560	100
681	20230627	092100	43488340	13550	13550	13550	13550	0
682	20230627	092000	43488340	13550	13560	13560	13550	250
683	20230627	091900	40098840	13560	13560	13560	13560	0
684	20230627	091800	40098840	13560	13580	13580	13560	288
685	20230627	091700	36191820	13580	13590	13590	13580	100
686	20230627	091600	34833720	13580	13660	13660	13580	12
687	20230627	091500	34669880	13580	13580	13580	13580	0
688	20230627	091400	34669880	13580	13580	13580	13580	0
689	20230627	091300	34669880	13580	13600	13600	13580	276
690	20230627	091200	30917300	13540	13600	13600	13540	2
691	20230627	091100	30890160	13540	13540	13540	13540	180
692	20230627	091000	28452960	13540	13550	13550	13540	101
693	20230627	090900	27084420	13530	13560	13560	13530	295
694	20230627	090800	23089250	13530	13560	13560	13530	182
695	20230627	090700	20622110	13560	13560	13560	13560	50
696	20230627	090600	19944110	13560	13560	13560	13560	0
697	20230627	090500	19944110	13560	13560	13560	13540	408
698	20230627	090400	14411650	13560	13570	13570	13540	253
699	20230627	090300	10980080	13590	13600	13600	13570	68
700	20230627	090200	10055320	13600	13630	13630	13600	80
701	20230627	090100	8965040	13640	13690	13690	13630	45
702	20230627	090000	8350900	13690	13690	13690	13690	610