KissMeData/417970/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	205300	158435110	19820	19820	19820	19820	279
3	20230627	205200	158435110	19820	19820	19820	19820	0
4	20230627	205100	158435110	19820	19820	19820	19820	0
5	20230627	205000	158435110	19820	19820	19820	19820	0
6	20230627	204900	158435110	19820	19820	19820	19820	0
7	20230627	204800	158435110	19820	19820	19820	19820	0
8	20230627	204700	158435110	19820	19820	19820	19820	0
9	20230627	204600	158435110	19820	19820	19820	19820	0
10	20230627	204500	158435110	19820	19820	19820	19820	0
11	20230627	204400	158435110	19820	19820	19820	19820	0
12	20230627	204300	158435110	19820	19820	19820	19820	0
13	20230627	204200	158435110	19820	19820	19820	19820	0
14	20230627	204100	158435110	19820	19820	19820	19820	0
15	20230627	204000	158435110	19820	19820	19820	19820	0
16	20230627	203900	158435110	19820	19820	19820	19820	0
17	20230627	203800	158435110	19820	19820	19820	19820	0
18	20230627	203700	158435110	19820	19820	19820	19820	0
19	20230627	203600	158435110	19820	19820	19820	19820	0
20	20230627	203500	158435110	19820	19820	19820	19820	0
21	20230627	203400	158435110	19820	19820	19820	19820	0
22	20230627	203300	158435110	19820	19820	19820	19820	0
23	20230627	203200	158435110	19820	19820	19820	19820	0
24	20230627	203100	158435110	19820	19820	19820	19820	0
25	20230627	203000	158435110	19820	19820	19820	19820	0
26	20230627	202900	158435110	19820	19820	19820	19820	0
27	20230627	202800	158435110	19820	19820	19820	19820	0
28	20230627	202700	158435110	19820	19820	19820	19820	0
29	20230627	202600	158435110	19820	19820	19820	19820	0
30	20230627	202500	158435110	19820	19820	19820	19820	0
31	20230627	202400	158435110	19820	19820	19820	19820	0
32	20230627	202300	158435110	19820	19820	19820	19820	279
33	20230627	202200	158435110	19820	19820	19820	19820	0
34	20230627	202100	158435110	19820	19820	19820	19820	0
35	20230627	202000	158435110	19820	19820	19820	19820	0
36	20230627	201900	158435110	19820	19820	19820	19820	0
37	20230627	201800	158435110	19820	19820	19820	19820	0
38	20230627	201700	158435110	19820	19820	19820	19820	0
39	20230627	201600	158435110	19820	19820	19820	19820	0
40	20230627	201500	158435110	19820	19820	19820	19820	0
41	20230627	201400	158435110	19820	19820	19820	19820	0
42	20230627	201300	158435110	19820	19820	19820	19820	0
43	20230627	201200	158435110	19820	19820	19820	19820	0
44	20230627	201100	158435110	19820	19820	19820	19820	0
45	20230627	201000	158435110	19820	19820	19820	19820	0
46	20230627	200900	158435110	19820	19820	19820	19820	0
47	20230627	200800	158435110	19820	19820	19820	19820	0
48	20230627	200700	158435110	19820	19820	19820	19820	0
49	20230627	200600	158435110	19820	19820	19820	19820	0
50	20230627	200500	158435110	19820	19820	19820	19820	0
51	20230627	200400	158435110	19820	19820	19820	19820	0
52	20230627	200300	158435110	19820	19820	19820	19820	0
53	20230627	200200	158435110	19820	19820	19820	19820	0
54	20230627	200100	158435110	19820	19820	19820	19820	0
55	20230627	200000	158435110	19820	19820	19820	19820	0
56	20230627	195900	158435110	19820	19820	19820	19820	0
57	20230627	195800	158435110	19820	19820	19820	19820	0
58	20230627	195700	158435110	19820	19820	19820	19820	0
59	20230627	195600	158435110	19820	19820	19820	19820	0
60	20230627	195500	158435110	19820	19820	19820	19820	0
61	20230627	195400	158435110	19820	19820	19820	19820	0
62	20230627	195300	158435110	19820	19820	19820	19820	279
63	20230627	195200	158435110	19820	19820	19820	19820	0
64	20230627	195100	158435110	19820	19820	19820	19820	0
65	20230627	195000	158435110	19820	19820	19820	19820	0
66	20230627	194900	158435110	19820	19820	19820	19820	0
67	20230627	194800	158435110	19820	19820	19820	19820	0
68	20230627	194700	158435110	19820	19820	19820	19820	0
69	20230627	194600	158435110	19820	19820	19820	19820	0
70	20230627	194500	158435110	19820	19820	19820	19820	0
71	20230627	194400	158435110	19820	19820	19820	19820	0
72	20230627	194300	158435110	19820	19820	19820	19820	0
73	20230627	194200	158435110	19820	19820	19820	19820	0
74	20230627	194100	158435110	19820	19820	19820	19820	0
75	20230627	194000	158435110	19820	19820	19820	19820	0
76	20230627	193900	158435110	19820	19820	19820	19820	0
77	20230627	193800	158435110	19820	19820	19820	19820	0
78	20230627	193700	158435110	19820	19820	19820	19820	0
79	20230627	193600	158435110	19820	19820	19820	19820	0
80	20230627	193500	158435110	19820	19820	19820	19820	0
81	20230627	193400	158435110	19820	19820	19820	19820	0
82	20230627	193300	158435110	19820	19820	19820	19820	0
83	20230627	193200	158435110	19820	19820	19820	19820	0
84	20230627	193100	158435110	19820	19820	19820	19820	0
85	20230627	193000	158435110	19820	19820	19820	19820	0
86	20230627	192900	158435110	19820	19820	19820	19820	0
87	20230627	192800	158435110	19820	19820	19820	19820	0
88	20230627	192700	158435110	19820	19820	19820	19820	0
89	20230627	192600	158435110	19820	19820	19820	19820	0
90	20230627	192500	158435110	19820	19820	19820	19820	0
91	20230627	192400	158435110	19820	19820	19820	19820	0
92	20230627	192300	158435110	19820	19820	19820	19820	279
93	20230627	192200	158435110	19820	19820	19820	19820	0
94	20230627	192100	158435110	19820	19820	19820	19820	0
95	20230627	192000	158435110	19820	19820	19820	19820	0
96	20230627	191900	158435110	19820	19820	19820	19820	0
97	20230627	191800	158435110	19820	19820	19820	19820	0
98	20230627	191700	158435110	19820	19820	19820	19820	0
99	20230627	191600	158435110	19820	19820	19820	19820	0
100	20230627	191500	158435110	19820	19820	19820	19820	0
101	20230627	191400	158435110	19820	19820	19820	19820	0
102	20230627	191300	158435110	19820	19820	19820	19820	0
103	20230627	191200	158435110	19820	19820	19820	19820	0
104	20230627	191100	158435110	19820	19820	19820	19820	0
105	20230627	191000	158435110	19820	19820	19820	19820	0
106	20230627	190900	158435110	19820	19820	19820	19820	0
107	20230627	190800	158435110	19820	19820	19820	19820	0
108	20230627	190700	158435110	19820	19820	19820	19820	0
109	20230627	190600	158435110	19820	19820	19820	19820	0
110	20230627	190500	158435110	19820	19820	19820	19820	0
111	20230627	190400	158435110	19820	19820	19820	19820	0
112	20230627	190300	158435110	19820	19820	19820	19820	0
113	20230627	190200	158435110	19820	19820	19820	19820	0
114	20230627	190100	158435110	19820	19820	19820	19820	0
115	20230627	190000	158435110	19820	19820	19820	19820	0
116	20230627	185900	158435110	19820	19820	19820	19820	0
117	20230627	185800	158435110	19820	19820	19820	19820	0
118	20230627	185700	158435110	19820	19820	19820	19820	0
119	20230627	185600	158435110	19820	19820	19820	19820	0
120	20230627	185500	158435110	19820	19820	19820	19820	0
121	20230627	185400	158435110	19820	19820	19820	19820	0
122	20230627	185300	158435110	19820	19820	19820	19820	279
123	20230627	185200	158435110	19820	19820	19820	19820	0
124	20230627	185100	158435110	19820	19820	19820	19820	0
125	20230627	185000	158435110	19820	19820	19820	19820	0
126	20230627	184900	158435110	19820	19820	19820	19820	0
127	20230627	184800	158435110	19820	19820	19820	19820	0
128	20230627	184700	158435110	19820	19820	19820	19820	0
129	20230627	184600	158435110	19820	19820	19820	19820	0
130	20230627	184500	158435110	19820	19820	19820	19820	0
131	20230627	184400	158435110	19820	19820	19820	19820	0
132	20230627	184300	158435110	19820	19820	19820	19820	0
133	20230627	184200	158435110	19820	19820	19820	19820	0
134	20230627	184100	158435110	19820	19820	19820	19820	0
135	20230627	184000	158435110	19820	19820	19820	19820	0
136	20230627	183900	158435110	19820	19820	19820	19820	0
137	20230627	183800	158435110	19820	19820	19820	19820	0
138	20230627	183700	158435110	19820	19820	19820	19820	0
139	20230627	183600	158435110	19820	19820	19820	19820	0
140	20230627	183500	158435110	19820	19820	19820	19820	0
141	20230627	183400	158435110	19820	19820	19820	19820	0
142	20230627	183300	158435110	19820	19820	19820	19820	0
143	20230627	183200	158435110	19820	19820	19820	19820	0
144	20230627	183100	158435110	19820	19820	19820	19820	0
145	20230627	183000	158435110	19820	19820	19820	19820	0
146	20230627	182900	158435110	19820	19820	19820	19820	0
147	20230627	182800	158435110	19820	19820	19820	19820	0
148	20230627	182700	158435110	19820	19820	19820	19820	0
149	20230627	182600	158435110	19820	19820	19820	19820	0
150	20230627	182500	158435110	19820	19820	19820	19820	0
151	20230627	182400	158435110	19820	19820	19820	19820	0
152	20230627	182300	158435110	19820	19820	19820	19820	279
153	20230627	182200	158435110	19820	19820	19820	19820	0
154	20230627	182100	158435110	19820	19820	19820	19820	0
155	20230627	182000	158435110	19820	19820	19820	19820	0
156	20230627	181900	158435110	19820	19820	19820	19820	0
157	20230627	181800	158435110	19820	19820	19820	19820	0
158	20230627	181700	158435110	19820	19820	19820	19820	0
159	20230627	181600	158435110	19820	19820	19820	19820	0
160	20230627	181500	158435110	19820	19820	19820	19820	0
161	20230627	181400	158435110	19820	19820	19820	19820	0
162	20230627	181300	158435110	19820	19820	19820	19820	0
163	20230627	181200	158435110	19820	19820	19820	19820	0
164	20230627	181100	158435110	19820	19820	19820	19820	0
165	20230627	181000	158435110	19820	19820	19820	19820	0
166	20230627	180900	158435110	19820	19820	19820	19820	0
167	20230627	180800	158435110	19820	19820	19820	19820	0
168	20230627	180700	158435110	19820	19820	19820	19820	0
169	20230627	180600	158435110	19820	19820	19820	19820	0
170	20230627	180500	158435110	19820	19820	19820	19820	0
171	20230627	180400	158435110	19820	19820	19820	19820	0
172	20230627	180300	158435110	19820	19820	19820	19820	0
173	20230627	180200	158435110	19820	19820	19820	19820	0
174	20230627	180100	158435110	19820	19820	19820	19820	0
175	20230627	180000	158435110	19820	19820	19820	19820	0
176	20230627	175900	158435110	19820	19820	19820	19820	0
177	20230627	175800	158435110	19820	19820	19820	19820	0
178	20230627	175700	158435110	19820	19820	19820	19820	0
179	20230627	175600	158435110	19820	19820	19820	19820	0
180	20230627	175500	158435110	19820	19820	19820	19820	0
181	20230627	175400	158435110	19820	19820	19820	19820	0
182	20230627	175300	158435110	19820	19820	19820	19820	279
183	20230627	175200	158435110	19820	19820	19820	19820	0
184	20230627	175100	158435110	19820	19820	19820	19820	0
185	20230627	175000	158435110	19820	19820	19820	19820	0
186	20230627	174900	158435110	19820	19820	19820	19820	0
187	20230627	174800	158435110	19820	19820	19820	19820	0
188	20230627	174700	158435110	19820	19820	19820	19820	0
189	20230627	174600	158435110	19820	19820	19820	19820	0
190	20230627	174500	158435110	19820	19820	19820	19820	0
191	20230627	174400	158435110	19820	19820	19820	19820	0
192	20230627	174300	158435110	19820	19820	19820	19820	0
193	20230627	174200	158435110	19820	19820	19820	19820	0
194	20230627	174100	158435110	19820	19820	19820	19820	0
195	20230627	174000	158435110	19820	19820	19820	19820	0
196	20230627	173900	158435110	19820	19820	19820	19820	0
197	20230627	173800	158435110	19820	19820	19820	19820	0
198	20230627	173700	158435110	19820	19820	19820	19820	0
199	20230627	173600	158435110	19820	19820	19820	19820	0
200	20230627	173500	158435110	19820	19820	19820	19820	0
201	20230627	173400	158435110	19820	19820	19820	19820	0
202	20230627	173300	158435110	19820	19820	19820	19820	0
203	20230627	173200	158435110	19820	19820	19820	19820	0
204	20230627	173100	158435110	19820	19820	19820	19820	0
205	20230627	173000	158435110	19820	19820	19820	19820	0
206	20230627	172900	158435110	19820	19820	19820	19820	0
207	20230627	172800	158435110	19820	19820	19820	19820	0
208	20230627	172700	158435110	19820	19820	19820	19820	0
209	20230627	172600	158435110	19820	19820	19820	19820	0
210	20230627	172500	158435110	19820	19820	19820	19820	0
211	20230627	172400	158435110	19820	19820	19820	19820	0
212	20230627	172300	158435110	19820	19820	19820	19820	279
213	20230627	172200	158435110	19820	19820	19820	19820	0
214	20230627	172100	158435110	19820	19820	19820	19820	0
215	20230627	172000	158435110	19820	19820	19820	19820	0
216	20230627	171900	158435110	19820	19820	19820	19820	0
217	20230627	171800	158435110	19820	19820	19820	19820	0
218	20230627	171700	158435110	19820	19820	19820	19820	0
219	20230627	171600	158435110	19820	19820	19820	19820	0
220	20230627	171500	158435110	19820	19820	19820	19820	0
221	20230627	171400	158435110	19820	19820	19820	19820	0
222	20230627	171300	158435110	19820	19820	19820	19820	0
223	20230627	171200	158435110	19820	19820	19820	19820	0
224	20230627	171100	158435110	19820	19820	19820	19820	0
225	20230627	171000	158435110	19820	19820	19820	19820	0
226	20230627	170900	158435110	19820	19820	19820	19820	0
227	20230627	170800	158435110	19820	19820	19820	19820	0
228	20230627	170700	158435110	19820	19820	19820	19820	0
229	20230627	170600	158435110	19820	19820	19820	19820	0
230	20230627	170500	158435110	19820	19820	19820	19820	0
231	20230627	170400	158435110	19820	19820	19820	19820	0
232	20230627	170300	158435110	19820	19820	19820	19820	0
233	20230627	170200	158435110	19820	19820	19820	19820	0
234	20230627	170100	158435110	19820	19820	19820	19820	0
235	20230627	170000	158435110	19820	19820	19820	19820	0
236	20230627	165900	158435110	19820	19820	19820	19820	0
237	20230627	165800	158435110	19820	19820	19820	19820	0
238	20230627	165700	158435110	19820	19820	19820	19820	0
239	20230627	165600	158435110	19820	19820	19820	19820	0
240	20230627	165500	158435110	19820	19820	19820	19820	0
241	20230627	165400	158435110	19820	19820	19820	19820	0
242	20230627	165300	158435110	19820	19820	19820	19820	279
243	20230627	165200	158435110	19820	19820	19820	19820	0
244	20230627	165100	158435110	19820	19820	19820	19820	0
245	20230627	165000	158435110	19820	19820	19820	19820	0
246	20230627	164900	158435110	19820	19820	19820	19820	0
247	20230627	164800	158435110	19820	19820	19820	19820	0
248	20230627	164700	158435110	19820	19820	19820	19820	0
249	20230627	164600	158435110	19820	19820	19820	19820	0
250	20230627	164500	158435110	19820	19820	19820	19820	0
251	20230627	164400	158435110	19820	19820	19820	19820	0
252	20230627	164300	158435110	19820	19820	19820	19820	0
253	20230627	164200	158435110	19820	19820	19820	19820	0
254	20230627	164100	158435110	19820	19820	19820	19820	0
255	20230627	164000	158435110	19820	19820	19820	19820	0
256	20230627	163900	158435110	19820	19820	19820	19820	0
257	20230627	163800	158435110	19820	19820	19820	19820	0
258	20230627	163700	158435110	19820	19820	19820	19820	0
259	20230627	163600	158435110	19820	19820	19820	19820	0
260	20230627	163500	158435110	19820	19820	19820	19820	0
261	20230627	163400	158435110	19820	19820	19820	19820	0
262	20230627	163300	158435110	19820	19820	19820	19820	0
263	20230627	163200	158435110	19820	19820	19820	19820	0
264	20230627	163100	158435110	19820	19820	19820	19820	0
265	20230627	163000	158435110	19820	19820	19820	19820	0
266	20230627	162900	158435110	19820	19820	19820	19820	0
267	20230627	162800	158435110	19820	19820	19820	19820	0
268	20230627	162700	158435110	19820	19820	19820	19820	0
269	20230627	162600	158435110	19820	19820	19820	19820	0
270	20230627	162500	158435110	19820	19820	19820	19820	0
271	20230627	162400	158435110	19820	19820	19820	19820	0
272	20230627	162300	158435110	19820	19820	19820	19820	279
273	20230627	162200	158435110	19820	19820	19820	19820	0
274	20230627	162100	158435110	19820	19820	19820	19820	0
275	20230627	162000	158435110	19820	19820	19820	19820	0
276	20230627	161900	158435110	19820	19820	19820	19820	0
277	20230627	161800	158435110	19820	19820	19820	19820	0
278	20230627	161700	158435110	19820	19820	19820	19820	0
279	20230627	161600	158435110	19820	19820	19820	19820	0
280	20230627	161500	158435110	19820	19820	19820	19820	0
281	20230627	161400	158435110	19820	19820	19820	19820	0
282	20230627	161300	158435110	19820	19820	19820	19820	0
283	20230627	161200	158435110	19820	19820	19820	19820	0
284	20230627	161100	158435110	19820	19820	19820	19820	0
285	20230627	161000	158435110	19820	19820	19820	19820	0
286	20230627	160900	158435110	19820	19820	19820	19820	0
287	20230627	160800	158435110	19820	19820	19820	19820	0
288	20230627	160700	158435110	19820	19820	19820	19820	0
289	20230627	160600	158435110	19820	19820	19820	19820	0
290	20230627	160500	158435110	19820	19820	19820	19820	0
291	20230627	160400	158435110	19820	19820	19820	19820	0
292	20230627	160300	158435110	19820	19820	19820	19820	0
293	20230627	160200	158435110	19820	19820	19820	19820	0
294	20230627	160100	158435110	19820	19820	19820	19820	0
295	20230627	160000	158435110	19820	19820	19820	19820	0
296	20230627	155900	158435110	19820	19820	19820	19820	0
297	20230627	155800	158435110	19820	19820	19820	19820	0
298	20230627	155700	158435110	19820	19820	19820	19820	0
299	20230627	155600	158435110	19820	19820	19820	19820	0
300	20230627	155500	158435110	19820	19820	19820	19820	0
301	20230627	155400	158435110	19820	19820	19820	19820	0
302	20230627	155300	158435110	19820	19820	19820	19820	279
303	20230627	155200	158435110	19820	19820	19820	19820	0
304	20230627	155100	158435110	19820	19820	19820	19820	0
305	20230627	155000	158435110	19820	19820	19820	19820	0
306	20230627	154900	158435110	19820	19820	19820	19820	0
307	20230627	154800	158435110	19820	19820	19820	19820	0
308	20230627	154700	158435110	19820	19820	19820	19820	0
309	20230627	154600	158435110	19820	19820	19820	19820	0
310	20230627	154500	158435110	19820	19820	19820	19820	0
311	20230627	154400	158435110	19820	19820	19820	19820	0
312	20230627	154300	158435110	19820	19820	19820	19820	0
313	20230627	154200	158435110	19820	19820	19820	19820	0
314	20230627	154100	158435110	19820	19820	19820	19820	0
315	20230627	154000	158435110	19820	19820	19820	19820	0
316	20230627	153900	158435110	19820	19820	19820	19820	0
317	20230627	153800	158435110	19820	19820	19820	19820	0
318	20230627	153700	158435110	19820	19820	19820	19820	0
319	20230627	153600	158435110	19820	19820	19820	19820	0
320	20230627	153500	158435110	19820	19820	19820	19820	0
321	20230627	153400	158435110	19820	19820	19820	19820	0
322	20230627	153300	158435110	19820	19820	19820	19820	0
323	20230627	153200	158435110	19820	19820	19820	19820	0
324	20230627	153100	158435110	19820	19820	19820	19820	0
325	20230627	153000	158435110	19820	19820	19820	19820	279
326	20230627	152900	152905330	19770	19770	19770	19770	0
327	20230627	152800	152905330	19770	19770	19770	19770	0
328	20230627	152700	152905330	19770	19770	19770	19770	0
329	20230627	152600	152905330	19770	19770	19770	19770	0
330	20230627	152500	152905330	19770	19770	19770	19770	0
331	20230627	152400	152905330	19770	19770	19770	19770	0
332	20230627	152300	152905330	19770	19770	19770	19770	0
333	20230627	152200	152905330	19770	19770	19770	19770	0
334	20230627	152100	152905330	19770	19770	19770	19770	0
335	20230627	152000	152905330	19770	19770	19770	19770	0
336	20230627	151900	152905330	19770	19770	19770	19770	50
337	20230627	151800	151916830	19770	19770	19770	19770	2
338	20230627	151700	151877290	19820	19820	19820	19820	0
339	20230627	151600	151877290	19820	19820	19820	19820	0
340	20230627	151500	151877290	19820	19820	19820	19820	0
341	20230627	151400	151877290	19820	19820	19820	19820	0
342	20230627	151300	151877290	19820	19820	19820	19820	1
343	20230627	151200	151857470	19770	19770	19770	19770	6
344	20230627	151100	151738850	19770	19770	19770	19770	52
345	20230627	151000	150710810	19770	19770	19770	19770	21
346	20230627	150900	150295640	19840	19840	19840	19840	0
347	20230627	150800	150295640	19840	19840	19840	19840	0
348	20230627	150700	150295640	19840	19840	19840	19840	0
349	20230627	150600	150295640	19840	19840	19840	19840	0
350	20230627	150500	150295640	19840	19840	19840	19840	0
351	20230627	150400	150295640	19840	19840	19840	19840	0
352	20230627	150300	150295640	19840	19840	19840	19840	2
353	20230627	150200	150255960	19760	19760	19760	19760	0
354	20230627	150100	150255960	19760	19760	19760	19760	0
355	20230627	150000	150255960	19760	19760	19760	19760	100
356	20230627	145900	148279960	19760	19760	19760	19760	24
357	20230627	145800	147805720	19750	19750	19750	19750	0
358	20230627	145700	147805720	19750	19770	19770	19750	116
359	20230627	145600	145514490	19770	19840	19840	19770	22
360	20230627	145500	145078640	19840	19840	19840	19840	0
361	20230627	145400	145078640	19840	19840	19840	19840	0
362	20230627	145300	145078640	19840	19840	19840	19840	0
363	20230627	145200	145078640	19840	19840	19840	19840	0
364	20230627	145100	145078640	19840	19840	19840	19840	100
365	20230627	145000	143094640	19840	19840	19840	19840	0
366	20230627	144900	143094640	19840	19840	19840	19840	0
367	20230627	144800	143094640	19840	19840	19840	19840	0
368	20230627	144700	143094640	19840	19840	19840	19840	0
369	20230627	144600	143094640	19840	19840	19840	19840	0
370	20230627	144500	143094640	19840	19840	19840	19840	0
371	20230627	144400	143094640	19840	19750	19840	19750	29
372	20230627	144300	142521090	19750	19750	19750	19750	2
373	20230627	144200	142481590	19750	19750	19750	19750	0
374	20230627	144100	142481590	19750	19750	19750	19750	0
375	20230627	144000	142481590	19750	19750	19750	19750	0
376	20230627	143900	142481590	19750	19750	19750	19750	0
377	20230627	143800	142481590	19750	19730	19750	19730	52
378	20230627	143700	141454610	19730	19730	19730	19730	0
379	20230627	143600	141454610	19730	19740	19740	19730	32
380	20230627	143500	140822980	19740	19740	19740	19740	1
381	20230627	143400	140803240	19740	19740	19740	19740	1
382	20230627	143300	140783500	19740	19740	19740	19740	101
383	20230627	143200	138789760	19740	19740	19740	19740	5
384	20230627	143100	138691060	19750	19750	19750	19750	0
385	20230627	143000	138691060	19750	19750	19750	19750	183
386	20230627	142900	135076810	19840	19840	19840	19840	0
387	20230627	142800	135076810	19840	19840	19840	19840	0
388	20230627	142700	135076810	19840	19830	19840	19750	26
389	20230627	142600	134563060	19750	19750	19750	19750	10
390	20230627	142500	134365560	19850	19850	19850	19850	0
391	20230627	142400	134365560	19850	19850	19850	19850	0
392	20230627	142300	134365560	19850	19850	19850	19850	0
393	20230627	142200	134365560	19850	19850	19850	19850	0
394	20230627	142100	134365560	19850	19850	19850	19850	0
395	20230627	142000	134365560	19850	19850	19850	19850	0
396	20230627	141900	134365560	19850	19850	19850	19850	0
397	20230627	141800	134365560	19850	19850	19850	19850	0
398	20230627	141700	134365560	19850	19850	19850	19850	0
399	20230627	141600	134365560	19850	19750	19850	19750	12
400	20230627	141500	134128360	19790	19790	19790	19790	0
401	20230627	141400	134128360	19790	19790	19790	19790	20
402	20230627	141300	133732560	19740	19740	19740	19740	0
403	20230627	141200	133732560	19740	19740	19740	19740	1
404	20230627	141100	133712820	19750	19750	19750	19740	270
405	20230627	141000	128381520	19760	19760	19760	19760	100
406	20230627	140900	126405520	19760	19760	19760	19760	0
407	20230627	140800	126405520	19760	19760	19760	19760	0
408	20230627	140700	126405520	19760	19760	19760	19760	0
409	20230627	140600	126405520	19760	19760	19760	19760	0
410	20230627	140500	126405520	19760	19760	19760	19760	0
411	20230627	140400	126405520	19760	19760	19760	19760	0
412	20230627	140300	126405520	19760	19760	19760	19760	0
413	20230627	140200	126405520	19760	19760	19760	19760	0
414	20230627	140100	126405520	19760	19760	19760	19760	0
415	20230627	140000	126405520	19760	19760	19760	19760	0
416	20230627	135900	126405520	19760	19760	19760	19760	0
417	20230627	135800	126405520	19760	19760	19760	19760	0
418	20230627	135700	126405520	19760	19760	19760	19760	0
419	20230627	135600	126405520	19760	19760	19760	19760	0
420	20230627	135500	126405520	19760	19760	19760	19760	0
421	20230627	135400	126405520	19760	19760	19760	19760	0
422	20230627	135300	126405520	19760	19760	19760	19760	0
423	20230627	135200	126405520	19760	19760	19760	19760	0
424	20230627	135100	126405520	19760	19760	19760	19760	0
425	20230627	135000	126405520	19760	19760	19760	19760	26
426	20230627	134900	125891760	19760	19760	19760	19760	0
427	20230627	134800	125891760	19760	19760	19760	19760	0
428	20230627	134700	125891760	19760	19760	19760	19760	0
429	20230627	134600	125891760	19760	19760	19760	19760	0
430	20230627	134500	125891760	19760	19760	19760	19760	44
431	20230627	134400	125022320	19760	19760	19760	19760	8
432	20230627	134300	124864240	19760	19760	19760	19760	0
433	20230627	134200	124864240	19760	19760	19760	19760	0
434	20230627	134100	124864240	19760	19760	19760	19760	1
435	20230627	134000	124844480	19760	19760	19760	19760	0
436	20230627	133900	124844480	19760	19760	19760	19760	50
437	20230627	133800	123856480	19760	19760	19760	19760	0
438	20230627	133700	123856480	19760	19760	19760	19760	0
439	20230627	133600	123856480	19760	19760	19760	19760	0
440	20230627	133500	123856480	19760	19760	19760	19760	0
441	20230627	133400	123856480	19760	19760	19760	19760	0
442	20230627	133300	123856480	19760	19760	19760	19760	0
443	20230627	133200	123856480	19760	19760	19760	19760	0
444	20230627	133100	123856480	19760	19850	19850	19760	2
445	20230627	133000	123816870	19760	19760	19760	19760	0
446	20230627	132900	123816870	19760	19760	19760	19760	0
447	20230627	132800	123816870	19760	19760	19760	19760	0
448	20230627	132700	123816870	19760	19760	19760	19760	30
449	20230627	132600	123224070	19850	19850	19850	19850	0
450	20230627	132500	123224070	19850	19850	19850	19850	0
451	20230627	132400	123224070	19850	19850	19850	19850	0
452	20230627	132300	123224070	19850	19850	19850	19850	0
453	20230627	132200	123224070	19850	19850	19850	19850	0
454	20230627	132100	123224070	19850	19850	19850	19850	0
455	20230627	132000	123224070	19850	19850	19850	19850	0
456	20230627	131900	123224070	19850	19850	19850	19850	0
457	20230627	131800	123224070	19850	19850	19850	19850	0
458	20230627	131700	123224070	19850	19850	19850	19850	0
459	20230627	131600	123224070	19850	19850	19850	19850	2
460	20230627	131500	123184370	19770	19770	19770	19770	0
461	20230627	131400	123184370	19770	19770	19770	19770	0
462	20230627	131300	123184370	19770	19770	19770	19770	0
463	20230627	131200	123184370	19770	19770	19770	19770	0
464	20230627	131100	123184370	19770	19770	19770	19770	2
465	20230627	131000	123144830	19860	19860	19860	19860	0
466	20230627	130900	123144830	19860	19860	19860	19860	0
467	20230627	130800	123144830	19860	19860	19860	19860	0
468	20230627	130700	123144830	19860	19860	19860	19860	0
469	20230627	130600	123144830	19860	19860	19860	19860	0
470	20230627	130500	123144830	19860	19860	19860	19860	0
471	20230627	130400	123144830	19860	19860	19860	19860	0
472	20230627	130300	123144830	19860	19860	19860	19860	0
473	20230627	130200	123144830	19860	19860	19860	19860	0
474	20230627	130100	123144830	19860	19860	19860	19860	0
475	20230627	130000	123144830	19860	19860	19860	19860	0
476	20230627	125900	123144830	19860	19860	19860	19860	0
477	20230627	125800	123144830	19860	19860	19860	19860	0
478	20230627	125700	123144830	19860	19860	19860	19860	0
479	20230627	125600	123144830	19860	19860	19860	19860	0
480	20230627	125500	123144830	19860	19860	19860	19860	0
481	20230627	125400	123144830	19860	19860	19860	19860	0
482	20230627	125300	123144830	19860	19860	19860	19860	0
483	20230627	125200	123144830	19860	19860	19860	19860	0
484	20230627	125100	123144830	19860	19860	19860	19860	6
485	20230627	125000	123025670	19760	19760	19760	19760	0
486	20230627	124900	123025670	19760	19760	19760	19760	30
487	20230627	124800	122432870	19860	19850	19860	19850	3
488	20230627	124700	122373300	19850	19850	19850	19850	44
489	20230627	124600	121499900	19850	19850	19850	19850	0
490	20230627	124500	121499900	19850	19850	19850	19850	0
491	20230627	124400	121499900	19850	19850	19850	19850	0
492	20230627	124300	121499900	19850	19850	19850	19850	0
493	20230627	124200	121499900	19850	19850	19850	19850	0
494	20230627	124100	121499900	19850	19850	19850	19850	0
495	20230627	124000	121499900	19850	19850	19850	19850	0
496	20230627	123900	121499900	19850	19850	19850	19850	0
497	20230627	123800	121499900	19850	19850	19850	19850	0
498	20230627	123700	121499900	19850	19850	19850	19850	1
499	20230627	123600	121480050	19850	19850	19850	19850	0
500	20230627	123500	121480050	19850	19850	19850	19850	7
501	20230627	123400	121341100	19760	19760	19760	19760	0
502	20230627	123300	121341100	19760	19760	19760	19760	0
503	20230627	123200	121341100	19760	19760	19760	19760	0
504	20230627	123100	121341100	19760	19760	19760	19760	2
505	20230627	123000	121301580	19760	19760	19760	19760	0
506	20230627	122900	121301580	19760	19760	19760	19760	0
507	20230627	122800	121301580	19760	19760	19760	19760	10
508	20230627	122700	121103980	19850	19850	19850	19850	0
509	20230627	122600	121103980	19850	19850	19850	19850	0
510	20230627	122500	121103980	19850	19850	19850	19850	0
511	20230627	122400	121103980	19850	19850	19850	19850	2
512	20230627	122300	121064280	19860	19860	19860	19860	1
513	20230627	122200	121044420	19860	19860	19860	19860	0
514	20230627	122100	121044420	19860	19860	19860	19860	1
515	20230627	122000	121024560	19860	19860	19860	19860	0
516	20230627	121900	121024560	19860	19860	19860	19860	0
517	20230627	121800	121024560	19860	19860	19860	19860	0
518	20230627	121700	121024560	19860	19860	19860	19860	0
519	20230627	121600	121024560	19860	19860	19860	19860	0
520	20230627	121500	121024560	19860	19770	19860	19760	90
521	20230627	121400	119245410	19790	19790	19790	19790	0
522	20230627	121300	119245410	19790	19790	19790	19790	0
523	20230627	121200	119245410	19790	19790	19790	19790	0
524	20230627	121100	119245410	19790	19790	19790	19790	0
525	20230627	121000	119245410	19790	19790	19790	19790	0
526	20230627	120900	119245410	19790	19790	19790	19790	0
527	20230627	120800	119245410	19790	19790	19790	19790	0
528	20230627	120700	119245410	19790	19790	19790	19790	0
529	20230627	120600	119245410	19790	19790	19790	19790	0
530	20230627	120500	119245410	19790	19790	19790	19790	0
531	20230627	120400	119245410	19790	19790	19790	19790	0
532	20230627	120300	119245410	19790	19790	19790	19790	0
533	20230627	120200	119245410	19790	19790	19790	19790	0
534	20230627	120100	119245410	19790	19790	19790	19790	0
535	20230627	120000	119245410	19790	19790	19790	19790	0
536	20230627	115900	119245410	19790	19790	19790	19790	0
537	20230627	115800	119245410	19790	19790	19790	19790	0
538	20230627	115700	119245410	19790	19790	19790	19790	0
539	20230627	115600	119245410	19790	19790	19790	19790	0
540	20230627	115500	119245410	19790	19790	19790	19790	0
541	20230627	115400	119245410	19790	19790	19790	19790	1
542	20230627	115300	119225620	19870	19870	19870	19870	0
543	20230627	115200	119225620	19870	19870	19870	19870	0
544	20230627	115100	119225620	19870	19870	19870	19870	0
545	20230627	115000	119225620	19870	19870	19870	19870	0
546	20230627	114900	119225620	19870	19870	19870	19870	0
547	20230627	114800	119225620	19870	19870	19870	19870	1
548	20230627	114700	119205750	19760	19760	19760	19760	0
549	20230627	114600	119205750	19760	19760	19760	19760	0
550	20230627	114500	119205750	19760	19760	19760	19760	0
551	20230627	114400	119205750	19760	19760	19760	19760	0
552	20230627	114300	119205750	19760	19760	19760	19760	87
553	20230627	114200	117486630	19870	19870	19870	19870	0
554	20230627	114100	117486630	19870	19870	19870	19870	0
555	20230627	114000	117486630	19870	19870	19870	19870	0
556	20230627	113900	117486630	19870	19870	19870	19870	0
557	20230627	113800	117486630	19870	19870	19870	19870	0
558	20230627	113700	117486630	19870	19870	19870	19870	1
559	20230627	113600	117466760	19870	19870	19870	19870	0
560	20230627	113500	117466760	19870	19870	19870	19870	0
561	20230627	113400	117466760	19870	19870	19870	19870	7
562	20230627	113300	117327670	19770	19780	19780	19770	152
563	20230627	113200	114322610	19870	19870	19870	19870	0
564	20230627	113100	114322610	19870	19870	19870	19870	0
565	20230627	113000	114322610	19870	19870	19870	19870	0
566	20230627	112900	114322610	19870	19870	19870	19870	0
567	20230627	112800	114322610	19870	19870	19870	19870	0
568	20230627	112700	114322610	19870	19870	19870	19870	0
569	20230627	112600	114322610	19870	19870	19870	19870	0
570	20230627	112500	114322610	19870	19870	19870	19870	1
571	20230627	112400	114302740	19870	19870	19870	19870	0
572	20230627	112300	114302740	19870	19870	19870	19870	2
573	20230627	112200	114263000	19780	19780	19780	19780	0
574	20230627	112100	114263000	19780	19780	19780	19780	73
575	20230627	112000	112819060	19780	19780	19780	19780	66
576	20230627	111900	111513580	19780	19780	19780	19780	0
577	20230627	111800	111513580	19780	19780	19780	19780	0
578	20230627	111700	111513580	19780	19780	19780	19780	85
579	20230627	111600	109832280	19880	19880	19880	19880	0
580	20230627	111500	109832280	19880	19880	19880	19880	20
581	20230627	111400	109434680	19880	19880	19880	19880	0
582	20230627	111300	109434680	19880	19870	19880	19870	2
583	20230627	111200	109394930	19790	19800	19800	19790	2
584	20230627	111100	109355340	19800	19800	19800	19800	49
585	20230627	111000	108385140	19880	19880	19880	19880	0
586	20230627	110900	108385140	19880	19880	19880	19880	2
587	20230627	110800	108345380	19800	19800	19800	19800	0
588	20230627	110700	108345380	19800	19800	19800	19800	1
589	20230627	110600	108325580	19800	19800	19800	19800	0
590	20230627	110500	108325580	19800	19800	19800	19800	0
591	20230627	110400	108325580	19800	19800	19800	19800	0
592	20230627	110300	108325580	19800	19800	19800	19800	0
593	20230627	110200	108325580	19800	19800	19800	19800	4
594	20230627	110100	108246380	19800	19800	19800	19800	14
595	20230627	110000	107969180	19800	19800	19800	19800	11
596	20230627	105900	107751380	19800	19800	19800	19800	51
597	20230627	105800	106741580	19900	19900	19900	19900	0
598	20230627	105700	106741580	19900	19900	19900	19900	0
599	20230627	105600	106741580	19900	19900	19900	19900	0
600	20230627	105500	106741580	19900	19900	19900	19900	0
601	20230627	105400	106741580	19900	19900	19900	19900	0
602	20230627	105300	106741580	19900	19900	19900	19900	0
603	20230627	105200	106741580	19900	19900	19900	19900	0
604	20230627	105100	106741580	19900	19900	19900	19900	0
605	20230627	105000	106741580	19900	19900	19900	19900	0
606	20230627	104900	106741580	19900	19900	19900	19900	0
607	20230627	104800	106741580	19900	19900	19900	19900	10
608	20230627	104700	106542580	19840	19840	19840	19840	0
609	20230627	104600	106542580	19840	19840	19840	19840	0
610	20230627	104500	106542580	19840	19840	19840	19840	0
611	20230627	104400	106542580	19840	19840	19840	19840	130
612	20230627	104300	103963380	19840	19840	19840	19840	0
613	20230627	104200	103963380	19840	19840	19840	19840	0
614	20230627	104100	103963380	19840	19840	19840	19840	0
615	20230627	104000	103963380	19840	19840	19840	19840	0
616	20230627	103900	103963380	19840	19840	19840	19840	158
617	20230627	103800	100828660	19840	19840	19840	19840	15
618	20230627	103700	100531060	19840	19840	19840	19840	0
619	20230627	103600	100531060	19840	19840	19840	19840	31
620	20230627	103500	99916020	19840	19840	19840	19840	2
621	20230627	103400	99876340	19840	19840	19840	19840	57
622	20230627	103300	98745460	19840	19840	19840	19840	0
623	20230627	103200	98745460	19840	19840	19840	19840	10
624	20230627	103100	98547060	19840	19840	19840	19840	0
625	20230627	103000	98547060	19840	19840	19840	19840	2
626	20230627	102900	98507380	19840	19840	19840	19840	0
627	20230627	102800	98507380	19840	19840	19840	19840	0
628	20230627	102700	98507380	19840	19840	19840	19840	0
629	20230627	102600	98507380	19840	19840	19840	19840	501
630	20230627	102500	88567540	19850	19850	19850	19850	30
631	20230627	102400	87972040	19900	19900	19900	19900	0
632	20230627	102300	87972040	19900	19900	19900	19900	10
633	20230627	102200	87773040	19900	19900	19900	19900	0
634	20230627	102100	87773040	19900	19910	19910	19900	265
635	20230627	102000	82497090	19910	19910	19910	19910	1
636	20230627	101900	82477180	19910	19910	19910	19910	0
637	20230627	101800	82477180	19910	19910	19910	19910	190
638	20230627	101700	78694280	19910	19900	19910	19900	86
639	20230627	101600	76982050	19900	19900	19900	19900	1
640	20230627	101500	76962150	19900	19900	19900	19900	82
641	20230627	101400	75330350	19900	19900	19900	19900	2
642	20230627	101300	75290550	19900	19950	19950	19900	116
643	20230627	101200	72977150	19960	19960	19960	19960	0
644	20230627	101100	72977150	19960	19960	19960	19960	0
645	20230627	101000	72977150	19960	19960	19960	19960	0
646	20230627	100900	72977150	19960	19960	19960	19960	0
647	20230627	100800	72977150	19960	19960	19960	19960	0
648	20230627	100700	72977150	19960	19960	19960	19960	0
649	20230627	100600	72977150	19960	19960	19960	19960	0
650	20230627	100500	72977150	19960	19960	19960	19960	0
651	20230627	100400	72977150	19960	19960	19960	19960	0
652	20230627	100300	72977150	19960	19960	19960	19960	0
653	20230627	100200	72977150	19960	19960	19960	19960	0
654	20230627	100100	72977150	19960	19960	19960	19960	0
655	20230627	100000	72977150	19960	19960	19960	19960	0
656	20230627	095900	72977150	19960	19960	19960	19960	0
657	20230627	095800	72977150	19960	19960	19960	19960	0
658	20230627	095700	72977150	19960	19960	19960	19960	1
659	20230627	095600	72957190	19900	19900	19900	19900	0
660	20230627	095500	72957190	19900	19900	19900	19900	0
661	20230627	095400	72957190	19900	19900	19960	19900	510
662	20230627	095300	62807590	19900	19900	19900	19900	0
663	20230627	095200	62807590	19900	19900	19900	19900	0
664	20230627	095100	62807590	19900	19900	19900	19900	0
665	20230627	095000	62807590	19900	19900	19900	19900	15
666	20230627	094900	62509090	19900	19900	19900	19900	0
667	20230627	094800	62509090	19900	19900	19900	19900	0
668	20230627	094700	62509090	19900	19900	19900	19900	0
669	20230627	094600	62509090	19900	19900	19900	19900	11
670	20230627	094500	62290190	19840	19840	19840	19840	296
671	20230627	094400	56417550	19840	19840	19840	19840	3
672	20230627	094300	56358030	19830	19830	19830	19830	2
673	20230627	094200	56318370	19840	19840	19840	19840	0
674	20230627	094100	56318370	19840	19840	19840	19840	0
675	20230627	094000	56318370	19840	19840	19840	19840	1
676	20230627	093900	56298530	19840	19900	19900	19840	10
677	20230627	093800	56099830	19960	19960	19960	19960	0
678	20230627	093700	56099830	19960	19960	19960	19960	0
679	20230627	093600	56099830	19960	19960	19960	19960	0
680	20230627	093500	56099830	19960	19960	19960	19960	1
681	20230627	093400	56079870	19960	19960	19960	19960	8
682	20230627	093300	55920190	19960	19960	19960	19960	1
683	20230627	093200	55900230	19960	19960	19960	19960	1
684	20230627	093100	55880270	19900	19900	19900	19900	0
685	20230627	093000	55880270	19900	19900	19900	19900	0
686	20230627	092900	55880270	19900	19900	19900	19900	218
687	20230627	092800	51542070	19900	19900	19900	19900	188
688	20230627	092700	47800870	19900	19900	19900	19900	13
689	20230627	092600	47542170	19900	19900	19900	19900	0
690	20230627	092500	47542170	19900	19840	19900	19840	21
691	20230627	092400	47125470	19840	19840	19840	19810	34
692	20230627	092300	46450970	19890	19890	19890	19890	5
693	20230627	092200	46351520	19900	19900	19900	19900	0
694	20230627	092100	46351520	19900	19890	19900	19870	142
695	20230627	092000	43529330	19890	19890	19890	19890	20
696	20230627	091900	43131530	19900	19900	19900	19900	0
697	20230627	091800	43131530	19900	19900	19900	19900	0
698	20230627	091700	43131530	19900	19900	19900	19900	16
699	20230627	091600	42813130	19900	19900	19900	19900	0
700	20230627	091500	42813130	19900	19900	19900	19900	0
701	20230627	091400	42813130	19900	19900	19900	19900	0
702	20230627	091300	42813130	19900	19900	19900	19890	19
703	20230627	091200	42435100	19900	19880	19900	19880	10
704	20230627	091100	42236120	19900	19950	19950	19900	11
705	20230627	091000	42017170	19680	19690	19690	19680	8
706	20230627	090900	41859660	19970	19970	19970	19970	0
707	20230627	090800	41859660	19970	19970	19970	19970	52
708	20230627	090700	40821220	19690	19710	19710	19690	247
709	20230627	090600	35954330	19830	19830	19830	19830	100
710	20230627	090500	33971330	19830	19830	19830	19830	35
711	20230627	090400	33277280	20050	20050	20050	20050	11
712	20230627	090300	33056730	20100	20050	20100	20050	86
713	20230627	090200	31329880	20050	19990	20050	19990	1040
714	20230627	090100	10529460	20000	19980	20000	19980	68
715	20230627	090000	9170720	19980	19630	19980	19630	467