KissMeData/306040/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	203400	227406100	12650	12650	12650	12650	204
3	20230627	203300	227406100	12650	12650	12650	12650	0
4	20230627	203200	227406100	12650	12650	12650	12650	0
5	20230627	203100	227406100	12650	12650	12650	12650	0
6	20230627	203000	227406100	12650	12650	12650	12650	0
7	20230627	202900	227406100	12650	12650	12650	12650	0
8	20230627	202800	227406100	12650	12650	12650	12650	0
9	20230627	202700	227406100	12650	12650	12650	12650	0
10	20230627	202600	227406100	12650	12650	12650	12650	0
11	20230627	202500	227406100	12650	12650	12650	12650	0
12	20230627	202400	227406100	12650	12650	12650	12650	0
13	20230627	202300	227406100	12650	12650	12650	12650	0
14	20230627	202200	227406100	12650	12650	12650	12650	0
15	20230627	202100	227406100	12650	12650	12650	12650	0
16	20230627	202000	227406100	12650	12650	12650	12650	0
17	20230627	201900	227406100	12650	12650	12650	12650	0
18	20230627	201800	227406100	12650	12650	12650	12650	0
19	20230627	201700	227406100	12650	12650	12650	12650	0
20	20230627	201600	227406100	12650	12650	12650	12650	0
21	20230627	201500	227406100	12650	12650	12650	12650	0
22	20230627	201400	227406100	12650	12650	12650	12650	0
23	20230627	201300	227406100	12650	12650	12650	12650	0
24	20230627	201200	227406100	12650	12650	12650	12650	0
25	20230627	201100	227406100	12650	12650	12650	12650	0
26	20230627	201000	227406100	12650	12650	12650	12650	0
27	20230627	200900	227406100	12650	12650	12650	12650	0
28	20230627	200800	227406100	12650	12650	12650	12650	0
29	20230627	200700	227406100	12650	12650	12650	12650	0
30	20230627	200600	227406100	12650	12650	12650	12650	0
31	20230627	200500	227406100	12650	12650	12650	12650	0
32	20230627	200400	227406100	12650	12650	12650	12650	204
33	20230627	200300	227406100	12650	12650	12650	12650	0
34	20230627	200200	227406100	12650	12650	12650	12650	0
35	20230627	200100	227406100	12650	12650	12650	12650	0
36	20230627	200000	227406100	12650	12650	12650	12650	0
37	20230627	195900	227406100	12650	12650	12650	12650	0
38	20230627	195800	227406100	12650	12650	12650	12650	0
39	20230627	195700	227406100	12650	12650	12650	12650	0
40	20230627	195600	227406100	12650	12650	12650	12650	0
41	20230627	195500	227406100	12650	12650	12650	12650	0
42	20230627	195400	227406100	12650	12650	12650	12650	0
43	20230627	195300	227406100	12650	12650	12650	12650	0
44	20230627	195200	227406100	12650	12650	12650	12650	0
45	20230627	195100	227406100	12650	12650	12650	12650	0
46	20230627	195000	227406100	12650	12650	12650	12650	0
47	20230627	194900	227406100	12650	12650	12650	12650	0
48	20230627	194800	227406100	12650	12650	12650	12650	0
49	20230627	194700	227406100	12650	12650	12650	12650	0
50	20230627	194600	227406100	12650	12650	12650	12650	0
51	20230627	194500	227406100	12650	12650	12650	12650	0
52	20230627	194400	227406100	12650	12650	12650	12650	0
53	20230627	194300	227406100	12650	12650	12650	12650	0
54	20230627	194200	227406100	12650	12650	12650	12650	0
55	20230627	194100	227406100	12650	12650	12650	12650	0
56	20230627	194000	227406100	12650	12650	12650	12650	0
57	20230627	193900	227406100	12650	12650	12650	12650	0
58	20230627	193800	227406100	12650	12650	12650	12650	0
59	20230627	193700	227406100	12650	12650	12650	12650	0
60	20230627	193600	227406100	12650	12650	12650	12650	0
61	20230627	193500	227406100	12650	12650	12650	12650	0
62	20230627	193400	227406100	12650	12650	12650	12650	204
63	20230627	193300	227406100	12650	12650	12650	12650	0
64	20230627	193200	227406100	12650	12650	12650	12650	0
65	20230627	193100	227406100	12650	12650	12650	12650	0
66	20230627	193000	227406100	12650	12650	12650	12650	0
67	20230627	192900	227406100	12650	12650	12650	12650	0
68	20230627	192800	227406100	12650	12650	12650	12650	0
69	20230627	192700	227406100	12650	12650	12650	12650	0
70	20230627	192600	227406100	12650	12650	12650	12650	0
71	20230627	192500	227406100	12650	12650	12650	12650	0
72	20230627	192400	227406100	12650	12650	12650	12650	0
73	20230627	192300	227406100	12650	12650	12650	12650	0
74	20230627	192200	227406100	12650	12650	12650	12650	0
75	20230627	192100	227406100	12650	12650	12650	12650	0
76	20230627	192000	227406100	12650	12650	12650	12650	0
77	20230627	191900	227406100	12650	12650	12650	12650	0
78	20230627	191800	227406100	12650	12650	12650	12650	0
79	20230627	191700	227406100	12650	12650	12650	12650	0
80	20230627	191600	227406100	12650	12650	12650	12650	0
81	20230627	191500	227406100	12650	12650	12650	12650	0
82	20230627	191400	227406100	12650	12650	12650	12650	0
83	20230627	191300	227406100	12650	12650	12650	12650	0
84	20230627	191200	227406100	12650	12650	12650	12650	0
85	20230627	191100	227406100	12650	12650	12650	12650	0
86	20230627	191000	227406100	12650	12650	12650	12650	0
87	20230627	190900	227406100	12650	12650	12650	12650	0
88	20230627	190800	227406100	12650	12650	12650	12650	0
89	20230627	190700	227406100	12650	12650	12650	12650	0
90	20230627	190600	227406100	12650	12650	12650	12650	0
91	20230627	190500	227406100	12650	12650	12650	12650	0
92	20230627	190400	227406100	12650	12650	12650	12650	204
93	20230627	190300	227406100	12650	12650	12650	12650	0
94	20230627	190200	227406100	12650	12650	12650	12650	0
95	20230627	190100	227406100	12650	12650	12650	12650	0
96	20230627	190000	227406100	12650	12650	12650	12650	0
97	20230627	185900	227406100	12650	12650	12650	12650	0
98	20230627	185800	227406100	12650	12650	12650	12650	0
99	20230627	185700	227406100	12650	12650	12650	12650	0
100	20230627	185600	227406100	12650	12650	12650	12650	0
101	20230627	185500	227406100	12650	12650	12650	12650	0
102	20230627	185400	227406100	12650	12650	12650	12650	0
103	20230627	185300	227406100	12650	12650	12650	12650	0
104	20230627	185200	227406100	12650	12650	12650	12650	0
105	20230627	185100	227406100	12650	12650	12650	12650	0
106	20230627	185000	227406100	12650	12650	12650	12650	0
107	20230627	184900	227406100	12650	12650	12650	12650	0
108	20230627	184800	227406100	12650	12650	12650	12650	0
109	20230627	184700	227406100	12650	12650	12650	12650	0
110	20230627	184600	227406100	12650	12650	12650	12650	0
111	20230627	184500	227406100	12650	12650	12650	12650	0
112	20230627	184400	227406100	12650	12650	12650	12650	0
113	20230627	184300	227406100	12650	12650	12650	12650	0
114	20230627	184200	227406100	12650	12650	12650	12650	0
115	20230627	184100	227406100	12650	12650	12650	12650	0
116	20230627	184000	227406100	12650	12650	12650	12650	0
117	20230627	183900	227406100	12650	12650	12650	12650	0
118	20230627	183800	227406100	12650	12650	12650	12650	0
119	20230627	183700	227406100	12650	12650	12650	12650	0
120	20230627	183600	227406100	12650	12650	12650	12650	0
121	20230627	183500	227406100	12650	12650	12650	12650	0
122	20230627	183400	227406100	12650	12650	12650	12650	204
123	20230627	183300	227406100	12650	12650	12650	12650	0
124	20230627	183200	227406100	12650	12650	12650	12650	0
125	20230627	183100	227406100	12650	12650	12650	12650	0
126	20230627	183000	227406100	12650	12650	12650	12650	0
127	20230627	182900	227406100	12650	12650	12650	12650	0
128	20230627	182800	227406100	12650	12650	12650	12650	0
129	20230627	182700	227406100	12650	12650	12650	12650	0
130	20230627	182600	227406100	12650	12650	12650	12650	0
131	20230627	182500	227406100	12650	12650	12650	12650	0
132	20230627	182400	227406100	12650	12650	12650	12650	0
133	20230627	182300	227406100	12650	12650	12650	12650	0
134	20230627	182200	227406100	12650	12650	12650	12650	0
135	20230627	182100	227406100	12650	12650	12650	12650	0
136	20230627	182000	227406100	12650	12650	12650	12650	0
137	20230627	181900	227406100	12650	12650	12650	12650	0
138	20230627	181800	227406100	12650	12650	12650	12650	0
139	20230627	181700	227406100	12650	12650	12650	12650	0
140	20230627	181600	227406100	12650	12650	12650	12650	0
141	20230627	181500	227406100	12650	12650	12650	12650	0
142	20230627	181400	227406100	12650	12650	12650	12650	0
143	20230627	181300	227406100	12650	12650	12650	12650	0
144	20230627	181200	227406100	12650	12650	12650	12650	0
145	20230627	181100	227406100	12650	12650	12650	12650	0
146	20230627	181000	227406100	12650	12650	12650	12650	0
147	20230627	180900	227406100	12650	12650	12650	12650	0
148	20230627	180800	227406100	12650	12650	12650	12650	0
149	20230627	180700	227406100	12650	12650	12650	12650	0
150	20230627	180600	227406100	12650	12650	12650	12650	0
151	20230627	180500	227406100	12650	12650	12650	12650	0
152	20230627	180400	227406100	12650	12650	12650	12650	204
153	20230627	180300	227406100	12650	12650	12650	12650	0
154	20230627	180200	227406100	12650	12650	12650	12650	0
155	20230627	180100	227406100	12650	12650	12650	12650	0
156	20230627	180000	227406100	12650	12650	12650	12650	0
157	20230627	175900	227406100	12650	12650	12650	12650	0
158	20230627	175800	227406100	12650	12650	12650	12650	0
159	20230627	175700	227406100	12650	12650	12650	12650	0
160	20230627	175600	227406100	12650	12650	12650	12650	0
161	20230627	175500	227406100	12650	12650	12650	12650	0
162	20230627	175400	227406100	12650	12650	12650	12650	0
163	20230627	175300	227406100	12650	12650	12650	12650	0
164	20230627	175200	227406100	12650	12650	12650	12650	0
165	20230627	175100	227406100	12650	12650	12650	12650	0
166	20230627	175000	227406100	12650	12650	12650	12650	0
167	20230627	174900	227406100	12650	12650	12650	12650	0
168	20230627	174800	227406100	12650	12650	12650	12650	0
169	20230627	174700	227406100	12650	12650	12650	12650	0
170	20230627	174600	227406100	12650	12650	12650	12650	0
171	20230627	174500	227406100	12650	12650	12650	12650	0
172	20230627	174400	227406100	12650	12650	12650	12650	0
173	20230627	174300	227406100	12650	12650	12650	12650	0
174	20230627	174200	227406100	12650	12650	12650	12650	0
175	20230627	174100	227406100	12650	12650	12650	12650	0
176	20230627	174000	227406100	12650	12650	12650	12650	0
177	20230627	173900	227406100	12650	12650	12650	12650	0
178	20230627	173800	227406100	12650	12650	12650	12650	0
179	20230627	173700	227406100	12650	12650	12650	12650	0
180	20230627	173600	227406100	12650	12650	12650	12650	0
181	20230627	173500	227406100	12650	12650	12650	12650	0
182	20230627	173400	227406100	12650	12650	12650	12650	204
183	20230627	173300	227406100	12650	12650	12650	12650	0
184	20230627	173200	227406100	12650	12650	12650	12650	0
185	20230627	173100	227406100	12650	12650	12650	12650	0
186	20230627	173000	227406100	12650	12650	12650	12650	0
187	20230627	172900	227406100	12650	12650	12650	12650	0
188	20230627	172800	227406100	12650	12650	12650	12650	0
189	20230627	172700	227406100	12650	12650	12650	12650	0
190	20230627	172600	227406100	12650	12650	12650	12650	0
191	20230627	172500	227406100	12650	12650	12650	12650	0
192	20230627	172400	227406100	12650	12650	12650	12650	0
193	20230627	172300	227406100	12650	12650	12650	12650	0
194	20230627	172200	227406100	12650	12650	12650	12650	0
195	20230627	172100	227406100	12650	12650	12650	12650	0
196	20230627	172000	227406100	12650	12650	12650	12650	0
197	20230627	171900	227406100	12650	12650	12650	12650	0
198	20230627	171800	227406100	12650	12650	12650	12650	0
199	20230627	171700	227406100	12650	12650	12650	12650	0
200	20230627	171600	227406100	12650	12650	12650	12650	0
201	20230627	171500	227406100	12650	12650	12650	12650	0
202	20230627	171400	227406100	12650	12650	12650	12650	0
203	20230627	171300	227406100	12650	12650	12650	12650	0
204	20230627	171200	227406100	12650	12650	12650	12650	0
205	20230627	171100	227406100	12650	12650	12650	12650	0
206	20230627	171000	227406100	12650	12650	12650	12650	0
207	20230627	170900	227406100	12650	12650	12650	12650	0
208	20230627	170800	227406100	12650	12650	12650	12650	0
209	20230627	170700	227406100	12650	12650	12650	12650	0
210	20230627	170600	227406100	12650	12650	12650	12650	0
211	20230627	170500	227406100	12650	12650	12650	12650	0
212	20230627	170400	227406100	12650	12650	12650	12650	204
213	20230627	170300	227406100	12650	12650	12650	12650	0
214	20230627	170200	227406100	12650	12650	12650	12650	0
215	20230627	170100	227406100	12650	12650	12650	12650	0
216	20230627	170000	227406100	12650	12650	12650	12650	0
217	20230627	165900	227406100	12650	12650	12650	12650	0
218	20230627	165800	227406100	12650	12650	12650	12650	0
219	20230627	165700	227406100	12650	12650	12650	12650	0
220	20230627	165600	227406100	12650	12650	12650	12650	0
221	20230627	165500	227406100	12650	12650	12650	12650	0
222	20230627	165400	227406100	12650	12650	12650	12650	0
223	20230627	165300	227406100	12650	12650	12650	12650	0
224	20230627	165200	227406100	12650	12650	12650	12650	0
225	20230627	165100	227406100	12650	12650	12650	12650	0
226	20230627	165000	227406100	12650	12650	12650	12650	0
227	20230627	164900	227406100	12650	12650	12650	12650	0
228	20230627	164800	227406100	12650	12650	12650	12650	0
229	20230627	164700	227406100	12650	12650	12650	12650	0
230	20230627	164600	227406100	12650	12650	12650	12650	0
231	20230627	164500	227406100	12650	12650	12650	12650	0
232	20230627	164400	227406100	12650	12650	12650	12650	0
233	20230627	164300	227406100	12650	12650	12650	12650	0
234	20230627	164200	227406100	12650	12650	12650	12650	0
235	20230627	164100	227406100	12650	12650	12650	12650	0
236	20230627	164000	227406100	12650	12650	12650	12650	0
237	20230627	163900	227406100	12650	12650	12650	12650	0
238	20230627	163800	227406100	12650	12650	12650	12650	0
239	20230627	163700	227406100	12650	12650	12650	12650	0
240	20230627	163600	227406100	12650	12650	12650	12650	0
241	20230627	163500	227406100	12650	12650	12650	12650	0
242	20230627	163400	227406100	12650	12650	12650	12650	204
243	20230627	163300	227406100	12650	12650	12650	12650	0
244	20230627	163200	227406100	12650	12650	12650	12650	0
245	20230627	163100	227406100	12650	12650	12650	12650	0
246	20230627	163000	227406100	12650	12650	12650	12650	0
247	20230627	162900	227406100	12650	12650	12650	12650	0
248	20230627	162800	227406100	12650	12650	12650	12650	0
249	20230627	162700	227406100	12650	12650	12650	12650	0
250	20230627	162600	227406100	12650	12650	12650	12650	0
251	20230627	162500	227406100	12650	12650	12650	12650	0
252	20230627	162400	227406100	12650	12650	12650	12650	0
253	20230627	162300	227406100	12650	12650	12650	12650	0
254	20230627	162200	227406100	12650	12650	12650	12650	0
255	20230627	162100	227406100	12650	12650	12650	12650	0
256	20230627	162000	227406100	12650	12650	12650	12650	0
257	20230627	161900	227406100	12650	12650	12650	12650	0
258	20230627	161800	227406100	12650	12650	12650	12650	0
259	20230627	161700	227406100	12650	12650	12650	12650	0
260	20230627	161600	227406100	12650	12650	12650	12650	0
261	20230627	161500	227406100	12650	12650	12650	12650	0
262	20230627	161400	227406100	12650	12650	12650	12650	0
263	20230627	161300	227406100	12650	12650	12650	12650	0
264	20230627	161200	227406100	12650	12650	12650	12650	0
265	20230627	161100	227406100	12650	12650	12650	12650	0
266	20230627	161000	227406100	12650	12650	12650	12650	0
267	20230627	160900	227406100	12650	12650	12650	12650	0
268	20230627	160800	227406100	12650	12650	12650	12650	0
269	20230627	160700	227406100	12650	12650	12650	12650	0
270	20230627	160600	227406100	12650	12650	12650	12650	0
271	20230627	160500	227406100	12650	12650	12650	12650	0
272	20230627	160400	227406100	12650	12650	12650	12650	204
273	20230627	160300	227406100	12650	12650	12650	12650	0
274	20230627	160200	227406100	12650	12650	12650	12650	0
275	20230627	160100	227406100	12650	12650	12650	12650	0
276	20230627	160000	227406100	12650	12650	12650	12650	0
277	20230627	155900	227406100	12650	12650	12650	12650	0
278	20230627	155800	227406100	12650	12650	12650	12650	0
279	20230627	155700	227406100	12650	12650	12650	12650	0
280	20230627	155600	227406100	12650	12650	12650	12650	0
281	20230627	155500	227406100	12650	12650	12650	12650	0
282	20230627	155400	227406100	12650	12650	12650	12650	0
283	20230627	155300	227406100	12650	12650	12650	12650	0
284	20230627	155200	227406100	12650	12650	12650	12650	0
285	20230627	155100	227406100	12650	12650	12650	12650	0
286	20230627	155000	227406100	12650	12650	12650	12650	0
287	20230627	154900	227406100	12650	12650	12650	12650	0
288	20230627	154800	227406100	12650	12650	12650	12650	0
289	20230627	154700	227406100	12650	12650	12650	12650	0
290	20230627	154600	227406100	12650	12650	12650	12650	0
291	20230627	154500	227406100	12650	12650	12650	12650	0
292	20230627	154400	227406100	12650	12650	12650	12650	0
293	20230627	154300	227406100	12650	12650	12650	12650	0
294	20230627	154200	227406100	12650	12650	12650	12650	0
295	20230627	154100	227406100	12650	12650	12650	12650	0
296	20230627	154000	227406100	12650	12650	12650	12650	0
297	20230627	153900	227406100	12650	12650	12650	12650	0
298	20230627	153800	227406100	12650	12650	12650	12650	0
299	20230627	153700	227406100	12650	12650	12650	12650	0
300	20230627	153600	227406100	12650	12650	12650	12650	0
301	20230627	153500	227406100	12650	12650	12650	12650	0
302	20230627	153400	227406100	12650	12650	12650	12650	204
303	20230627	153300	227406100	12650	12650	12650	12650	0
304	20230627	153200	227406100	12650	12650	12650	12650	0
305	20230627	153100	227406100	12650	12650	12650	12650	0
306	20230627	153000	227406100	12650	12650	12650	12650	204
307	20230627	152900	224825500	12620	12620	12620	12620	0
308	20230627	152800	224825500	12620	12620	12620	12620	0
309	20230627	152700	224825500	12620	12620	12620	12620	0
310	20230627	152600	224825500	12620	12620	12620	12620	0
311	20230627	152500	224825500	12620	12620	12620	12620	0
312	20230627	152400	224825500	12620	12620	12620	12620	0
313	20230627	152300	224825500	12620	12620	12620	12620	0
314	20230627	152200	224825500	12620	12620	12620	12620	0
315	20230627	152100	224825500	12620	12620	12620	12620	0
316	20230627	152000	224825500	12620	12620	12620	12620	0
317	20230627	151900	224825500	12620	12620	12620	12620	1
318	20230627	151800	224812880	12620	12640	12640	12620	35
319	20230627	151700	224370980	12640	12650	12650	12640	228
320	20230627	151600	221488960	12640	12650	12650	12640	12
321	20230627	151500	221337220	12640	12650	12650	12640	31
322	20230627	151400	220945280	12640	12660	12660	12640	158
323	20230627	151300	218946640	12650	12660	12660	12650	15
324	20230627	151200	218756860	12660	12660	12660	12660	3
325	20230627	151100	218718880	12640	12650	12660	12640	50
326	20230627	151000	218086610	12650	12650	12660	12650	144
327	20230627	150900	216264900	12650	12680	12680	12650	61
328	20230627	150800	215491870	12680	12680	12680	12680	48
329	20230627	150700	214883230	12650	12650	12650	12650	32
330	20230627	150600	214478430	12650	12660	12660	12650	28
331	20230627	150500	214124140	12660	12660	12660	12660	12
332	20230627	150400	213972220	12660	12640	12750	12640	171
333	20230627	150300	211806300	12640	12640	12640	12640	16
334	20230627	150200	211604060	12640	12660	12660	12640	19
335	20230627	150100	211363830	12660	12620	12680	12620	66
336	20230627	150000	210530290	12710	12710	12710	12710	6
337	20230627	145900	210454030	12710	12660	12710	12630	337
338	20230627	145800	206191450	12660	12670	12670	12660	22
339	20230627	145700	205912830	12710	12660	12710	12660	35
340	20230627	145600	205469030	12660	12660	12710	12660	89
341	20230627	145500	204339810	12660	12670	12670	12660	15
342	20230627	145400	204149880	12680	12680	12680	12680	27
343	20230627	145300	203807520	12670	12690	12690	12670	34
344	20230627	145200	203376560	12690	12690	12690	12690	0
345	20230627	145100	203376560	12690	12680	12690	12680	39
346	20230627	145000	202881870	12680	12700	12700	12680	25
347	20230627	144900	202564710	12700	12700	12700	12680	77
348	20230627	144800	201587350	12690	12680	12690	12680	15
349	20230627	144700	201397120	12690	12690	12690	12690	3
350	20230627	144600	201359050	12690	12690	12690	12680	41
351	20230627	144500	200838810	12680	12690	12690	12680	18
352	20230627	144400	200610400	12690	12680	12690	12680	31
353	20230627	144300	200217300	12680	12680	12680	12680	26
354	20230627	144200	199887620	12690	12670	12690	12670	14
355	20230627	144100	199710200	12660	12660	12660	12660	22
356	20230627	144000	199431680	12680	12670	12680	12640	21
357	20230627	143900	199165890	12660	12640	12660	12640	36
358	20230627	143800	198710620	12640	12640	12640	12640	13
359	20230627	143700	198546300	12640	12650	12650	12640	13
360	20230627	143600	198381860	12650	12650	12650	12620	18
361	20230627	143500	198154520	12640	12640	12640	12640	46
362	20230627	143400	197573080	12640	12660	12660	12640	26
363	20230627	143300	197244240	12660	12660	12660	12660	6
364	20230627	143200	197168280	12670	12640	12670	12640	26
365	20230627	143100	196839500	12630	12630	12630	12630	27
366	20230627	143000	196498490	12640	12630	12640	12630	14
367	20230627	142900	196321660	12630	12620	12660	12620	50
368	20230627	142800	195690190	12660	12660	12660	12660	13
369	20230627	142700	195525610	12660	12660	12670	12660	7
370	20230627	142600	195436950	12660	12660	12660	12600	27
371	20230627	142500	195095670	12630	12600	12630	12600	27
372	20230627	142400	194755440	12610	12610	12620	12600	66
373	20230627	142300	193923170	12610	12610	12610	12610	6
374	20230627	142200	193847510	12690	12690	12690	12690	5
375	20230627	142100	193784060	12690	12640	12690	12620	32
376	20230627	142000	193379600	12640	12640	12640	12640	0
377	20230627	141900	193379600	12640	12650	12650	12640	24
378	20230627	141800	193076170	12650	12660	12700	12650	82
379	20230627	141700	192037080	12680	12680	12680	12680	5
380	20230627	141600	191973680	12650	12650	12650	12650	27
381	20230627	141500	191632130	12670	12670	12670	12670	3
382	20230627	141400	191594120	12650	12640	12650	12620	58
383	20230627	141300	190861250	12640	12640	12700	12640	26
384	20230627	141200	190532520	12640	12630	12640	12630	27
385	20230627	141100	190191380	12630	12640	12640	12620	24
386	20230627	141000	189888230	12640	12640	12640	12640	15
387	20230627	140900	189698630	12640	12640	12640	12640	13
388	20230627	140800	189534310	12630	12640	12660	12630	28
389	20230627	140700	189180520	12640	12640	12640	12640	32
390	20230627	140600	188776040	12640	12650	12650	12640	30
391	20230627	140500	188396790	12640	12670	12680	12640	7
392	20230627	140400	188308110	12660	12630	12660	12630	27
393	20230627	140300	187966990	12630	12620	12630	12620	49
394	20230627	140200	187348130	12620	12620	12620	12620	2
395	20230627	140100	187322890	12640	12600	12680	12600	45
396	20230627	140000	186755290	12600	12600	12600	12600	20
397	20230627	135900	186503290	12600	12600	12600	12600	12
398	20230627	135800	186352090	12600	12580	12680	12580	108
399	20230627	135700	184991300	12580	12580	12580	12580	22
400	20230627	135600	184714540	12580	12580	12580	12580	0
401	20230627	135500	184714540	12580	12590	12590	12580	4
402	20230627	135400	184664210	12600	12600	12600	12600	44
403	20230627	135300	184109810	12590	12590	12590	12590	40
404	20230627	135200	183606210	12590	12590	12600	12590	3
405	20230627	135100	183568430	12580	12590	12600	12580	12
406	20230627	135000	183417340	12590	12600	12600	12590	20
407	20230627	134900	183165510	12600	12590	12600	12590	24
408	20230627	134800	182863120	12590	12590	12590	12590	3
409	20230627	134700	182825350	12580	12590	12590	12580	33
410	20230627	134600	182410190	12590	12610	12610	12590	15
411	20230627	134500	182221140	12660	12660	12660	12660	0
412	20230627	134400	182221140	12660	12600	12660	12590	78
413	20230627	134300	181234580	12570	12570	12600	12570	74
414	20230627	134200	180303590	12570	12690	12690	12560	77
415	20230627	134100	179329810	12640	12600	12640	12600	107
416	20230627	134000	177981570	12590	12600	12600	12590	158
417	20230627	133900	175990800	12590	12580	12600	12580	126
418	20230627	133800	174403630	12580	12550	12580	12550	123
419	20230627	133700	172858730	12550	12500	12550	12500	65
420	20230627	133600	172045970	12510	12520	12520	12500	23
421	20230627	133500	171758350	12500	12560	12560	12500	421
422	20230627	133400	166490230	12540	12540	12540	12540	0
423	20230627	133300	166490230	12540	12570	12580	12540	371
424	20230627	133200	161836690	12570	12580	12580	12570	35
425	20230627	133100	161396720	12580	12580	12580	12580	31
426	20230627	133000	161006740	12570	12570	12570	12570	1
427	20230627	132900	160994170	12570	12560	12580	12560	26
428	20230627	132800	160667370	12580	12580	12580	12580	0
429	20230627	132700	160667370	12580	12570	12580	12570	2
430	20230627	132600	160642220	12530	12550	12550	12530	12
431	20230627	132500	160491700	12580	12540	12580	12540	31
432	20230627	132400	160102450	12530	12530	12530	12530	0
433	20230627	132300	160102450	12530	12580	12580	12530	40
434	20230627	132200	159599510	12570	12560	12570	12560	3
435	20230627	132100	159561810	12540	12570	12570	12540	33
436	20230627	132000	159147930	12580	12590	12590	12580	94
437	20230627	131900	157965350	12590	12570	12590	12570	17
438	20230627	131800	157751630	12580	12580	12580	12570	109
439	20230627	131700	156380430	12590	12570	12590	12570	79
440	20230627	131600	155385910	12570	12580	12580	12570	13
441	20230627	131500	155222490	12590	12590	12600	12590	36
442	20230627	131400	154769140	12580	12580	12580	12580	22
443	20230627	131300	154492380	12580	12590	12590	12580	29
444	20230627	131200	154127350	12590	12620	12620	12590	38
445	20230627	131100	153648900	12660	12590	12660	12590	61
446	20230627	131000	152879910	12600	12610	12610	12600	53
447	20230627	130900	152211720	12600	12600	12600	12600	2
448	20230627	130800	152186520	12600	12600	12600	12600	26
449	20230627	130700	151858920	12600	12590	12600	12590	202
450	20230627	130600	149313940	12590	12580	12590	12580	4
451	20230627	130500	149263610	12580	12590	12600	12580	33
452	20230627	130400	148848040	12600	12600	12600	12590	32
453	20230627	130300	148445050	12600	12590	12600	12590	17
454	20230627	130200	148230860	12600	12600	12610	12600	22
455	20230627	130100	147953610	12600	12620	12620	12600	3
456	20230627	130000	147915770	12620	12600	12620	12590	51
457	20230627	125900	147273110	12600	12600	12600	12590	6
458	20230627	125800	147197530	12610	12610	12610	12610	40
459	20230627	125700	146693130	12640	12590	12640	12590	9
460	20230627	125600	146579560	12620	12620	12620	12620	9
461	20230627	125500	146465980	12620	12610	12620	12610	27
462	20230627	125400	146125360	12610	12610	12610	12610	14
463	20230627	125300	145948820	12610	12620	12620	12610	56
464	20230627	125200	145242380	12610	12610	12610	12610	12
465	20230627	125100	145091060	12610	12610	12610	12610	15
466	20230627	125000	144901910	12600	12660	12700	12600	35
467	20230627	124900	144459970	12620	12620	12620	12620	24
468	20230627	124800	144157090	12620	12630	12630	12610	39
469	20230627	124700	143665040	12700	12700	12700	12700	0
470	20230627	124600	143665040	12700	12690	12700	12690	10
471	20230627	124500	143538050	12600	12600	12600	12600	26
472	20230627	124400	143210450	12580	12590	12600	12580	25
473	20230627	124300	142895700	12600	12690	12690	12600	39
474	20230627	124200	142404030	12690	12610	12690	12610	28
475	20230627	124100	142049690	12610	12610	12610	12610	3
476	20230627	124000	142011860	12600	12620	12620	12540	153
477	20230627	123900	140088620	12630	12650	12700	12630	33
478	20230627	123800	139671190	12640	12630	12640	12630	28
479	20230627	123700	139317420	12630	12640	12640	12630	15
480	20230627	123600	139127870	12660	12660	12660	12660	23
481	20230627	123500	138836690	12690	12640	12700	12640	60
482	20230627	123400	138077630	12640	12630	12640	12630	15
483	20230627	123300	137888160	12640	12650	12650	12630	26
484	20230627	123200	137559470	12720	12660	12720	12660	8
485	20230627	123100	137457910	12660	12660	12660	12660	14
486	20230627	123000	137280670	12660	12650	12660	12650	26
487	20230627	122900	136951650	12710	12660	12710	12650	34
488	20230627	122800	136521460	12730	12660	12730	12660	28
489	20230627	122700	136166330	12660	12670	12670	12660	17
490	20230627	122600	135950980	12670	12670	12670	12670	12
491	20230627	122500	135798940	12670	12670	12670	12670	38
492	20230627	122400	135317480	12680	12680	12680	12680	14
493	20230627	122300	135139960	12680	12670	12680	12670	25
494	20230627	122200	134822980	12680	12700	12700	12680	65
495	20230627	122100	133997750	12750	12740	12750	12740	34
496	20230627	122000	133564260	12690	12720	12720	12690	251
497	20230627	121900	130376790	12720	12720	12720	12720	3
498	20230627	121800	130338630	12720	12730	12730	12710	33
499	20230627	121700	129918980	12750	12720	12750	12720	13
500	20230627	121600	129753300	12710	12720	12720	12710	20
501	20230627	121500	129498910	12770	12770	12770	12770	0
502	20230627	121400	129498910	12770	12710	12770	12710	69
503	20230627	121300	128618070	12710	12700	12710	12700	35
504	20230627	121200	128173360	12710	12700	12710	12700	23
505	20230627	121100	127881250	12710	12700	12710	12700	179
506	20230627	121000	125606180	12710	12700	12710	12700	15
507	20230627	120900	125415540	12690	12710	12710	12690	53
508	20230627	120800	124741970	12690	12690	12690	12680	46
509	20230627	120700	124158440	12700	12710	12710	12700	40
510	20230627	120600	123650390	12700	12710	12710	12700	25
511	20230627	120500	123332660	12750	12750	12750	12750	0
512	20230627	120400	123332660	12750	12750	12750	12750	0
513	20230627	120300	123332660	12750	12740	12750	12740	22
514	20230627	120200	123052180	12690	12690	12690	12690	12
515	20230627	120100	122899900	12770	12710	12770	12710	105
516	20230627	120000	121561300	12740	12740	12740	12740	7
517	20230627	115900	121472120	12740	12690	12740	12690	4
518	20230627	115800	121421250	12690	12680	12690	12680	58
519	20230627	115700	120685460	12620	12630	12630	12620	12
520	20230627	115600	120533960	12730	12660	12740	12660	43
521	20230627	115500	119986640	12630	12640	12640	12620	35
522	20230627	115400	119544900	12650	12660	12660	12650	49
523	20230627	115300	118924660	12700	12700	12700	12700	0
524	20230627	115200	118924660	12700	12650	12700	12650	28
525	20230627	115100	118569710	12770	12770	12770	12770	0
526	20230627	115000	118569710	12770	12720	12770	12720	100
527	20230627	114900	117294240	12720	12710	12720	12710	23
528	20230627	114800	117001720	12720	12620	12720	12620	113
529	20230627	114700	115567600	12620	12630	12630	12620	15
530	20230627	114600	115378250	12650	12640	12650	12640	100
531	20230627	114500	114113350	12640	12600	12640	12600	28
532	20230627	114400	113759650	12600	12600	12600	12600	24
533	20230627	114300	113457250	12620	12620	12620	12620	0
534	20230627	114200	113457250	12620	12620	12620	12620	6
535	20230627	114100	113381530	12620	12600	12620	12600	28
536	20230627	114000	113028440	12590	12590	12590	12590	4
537	20230627	113900	112978080	12590	12600	12600	12590	127
538	20230627	113800	111378890	12600	12620	12630	12600	10
539	20230627	113700	111252630	12600	12610	12610	12600	19
540	20230627	113600	111013050	12610	12620	12620	12600	18
541	20230627	113500	110786090	12620	12630	12630	12620	39
542	20230627	113400	110293530	12640	12630	12640	12630	10
543	20230627	113300	110167190	12620	12620	12620	12620	1
544	20230627	113200	110154570	12620	12620	12620	12620	24
545	20230627	113100	109851690	12610	12620	12620	12610	18
546	20230627	113000	109624660	12610	12610	12610	12610	1
547	20230627	112900	109612050	12610	12610	12610	12610	33
548	20230627	112800	109195920	12600	12600	12600	12600	3
549	20230627	112700	109158120	12610	12600	12610	12600	6
550	20230627	112600	109082470	12600	12600	12600	12590	34
551	20230627	112500	108654120	12610	12610	12610	12610	14
552	20230627	112400	108477580	12610	12610	12610	12610	6
553	20230627	112300	108401920	12610	12600	12610	12600	6
554	20230627	112200	108326270	12600	12600	12600	12600	21
555	20230627	112100	108061670	12600	12590	12600	12590	4
556	20230627	112000	108011300	12590	12590	12600	12590	17
557	20230627	111900	107797160	12590	12590	12600	12590	56
558	20230627	111800	107091770	12600	12590	12600	12590	15
559	20230627	111700	106902790	12590	12590	12590	12590	1
560	20230627	111600	106890200	12600	12580	12600	12580	106
561	20230627	111500	105555270	12560	12570	12570	12560	33
562	20230627	111400	105140570	12570	12560	12570	12560	18
563	20230627	111300	104914340	12570	12560	12570	12560	5
564	20230627	111200	104851500	12560	12560	12560	12560	0
565	20230627	111100	104851500	12560	12560	12560	12550	22
566	20230627	111000	104575190	12560	12560	12560	12560	15
567	20230627	110900	104386790	12570	12560	12570	12560	6
568	20230627	110800	104311380	12550	12560	12560	12550	21
569	20230627	110700	104047710	12560	12550	12560	12550	2
570	20230627	110600	104022600	12540	12550	12550	12540	3
571	20230627	110500	103984960	12540	12540	12540	12540	14
572	20230627	110400	103809400	12550	12550	12550	12550	21
573	20230627	110300	103545850	12540	12540	12540	12540	1
574	20230627	110200	103533310	12560	12540	12560	12540	11
575	20230627	110100	103395220	12530	12540	12540	12530	21
576	20230627	110000	103132080	12530	12530	12530	12530	0
577	20230627	105900	103132080	12530	12540	12540	12530	39
578	20230627	105800	102643050	12550	12550	12560	12550	10
579	20230627	105700	102517470	12580	12580	12580	12580	0
580	20230627	105600	102517470	12580	12580	12580	12580	67
581	20230627	105500	101674610	12580	12520	12580	12520	33
582	20230627	105400	101260450	12520	12530	12530	12510	36
583	20230627	105300	100809630	12530	12530	12530	12530	0
584	20230627	105200	100809630	12530	12500	12530	12500	471
585	20230627	105100	94913250	12490	12500	12500	12490	61
586	20230627	105000	94150760	12490	12490	12490	12490	1
587	20230627	104900	94138270	12480	12490	12490	12480	12
588	20230627	104800	93988460	12500	12490	12500	12480	593
589	20230627	104700	86576200	12490	12480	12490	12480	29
590	20230627	104600	86214000	12490	12480	12490	12480	53
591	20230627	104500	85552550	12470	12470	12470	12470	74
592	20230627	104400	84629770	12470	12460	12470	12460	44
593	20230627	104300	84081220	12470	12460	12470	12460	2
594	20230627	104200	84056290	12460	12460	12460	12460	1
595	20230627	104100	84043830	12470	12460	12470	12460	21
596	20230627	104000	83781970	12460	12450	12460	12450	2
597	20230627	103900	83757060	12440	12440	12440	12440	2
598	20230627	103800	83732180	12440	12440	12440	12440	12
599	20230627	103700	83582900	12470	12470	12470	12470	69
600	20230627	103600	82722470	12460	12430	12460	12430	2
601	20230627	103500	82697580	12430	12440	12440	12430	300
602	20230627	103400	78967700	12480	12480	12480	12480	1
603	20230627	103300	78955220	12480	12450	12480	12440	85
604	20230627	103200	77894860	12490	12490	12490	12490	0
605	20230627	103100	77894860	12490	12490	12490	12490	0
606	20230627	103000	77894860	12490	12480	12490	12480	74
607	20230627	102900	76970700	12440	12440	12440	12440	0
608	20230627	102800	76970700	12440	12480	12490	12440	1315
609	20230627	102700	60589830	12480	12480	12480	12480	1
610	20230627	102600	60577350	12460	12490	12490	12460	1521
611	20230627	102500	41622300	12490	12490	12490	12480	20
612	20230627	102400	41372510	12490	12480	12490	12480	5
613	20230627	102300	41310070	12480	12490	12490	12480	37
614	20230627	102200	40848080	12480	12480	12480	12480	1
615	20230627	102100	40835600	12480	12480	12480	12480	1
616	20230627	102000	40823120	12480	12480	12480	12480	0
617	20230627	101900	40823120	12480	12490	12490	12480	7
618	20230627	101800	40735700	12480	12480	12480	12480	2
619	20230627	101700	40710740	12480	12480	12480	12480	13
620	20230627	101600	40548500	12480	12480	12480	12480	1
621	20230627	101500	40536020	12480	12480	12490	12480	43
622	20230627	101400	39999360	12490	12490	12490	12490	1
623	20230627	101300	39986870	12480	12480	12480	12480	1
624	20230627	101200	39974390	12490	12500	12500	12480	20
625	20230627	101100	39724620	12500	12480	12500	12480	3
626	20230627	101000	39687150	12500	12500	12500	12500	0
627	20230627	100900	39687150	12500	12490	12500	12490	16
628	20230627	100800	39487160	12500	12500	12500	12500	6
629	20230627	100700	39412160	12480	12500	12500	12480	21
630	20230627	100600	39150020	12500	12490	12500	12490	19
631	20230627	100500	38912530	12490	12500	12500	12490	4
632	20230627	100400	38862540	12500	12500	12500	12500	0
633	20230627	100300	38862540	12500	12470	12500	12470	7
634	20230627	100200	38775170	12470	12490	12490	12470	10
635	20230627	100100	38650390	12490	12500	12500	12490	20
636	20230627	100000	38400410	12500	12510	12510	12500	5
637	20230627	095900	38337870	12500	12500	12500	12500	2
638	20230627	095800	38312870	12510	12510	12510	12510	0
639	20230627	095700	38312870	12510	12470	12510	12470	121
640	20230627	095600	36800450	12440	12490	12490	12440	483
641	20230627	095500	30786580	12490	12490	12490	12490	49
642	20230627	095400	30174570	12490	12480	12490	12480	2
643	20230627	095300	30149600	12460	12460	12460	12460	0
644	20230627	095200	30149600	12460	12460	12460	12460	0
645	20230627	095100	30149600	12460	12490	12490	12460	18
646	20230627	095000	29925080	12500	12490	12500	12490	4
647	20230627	094900	29875090	12490	12490	12490	12490	1
648	20230627	094800	29862600	12510	12510	12510	12510	0
649	20230627	094700	29862600	12510	12490	12510	12490	54
650	20230627	094600	29187280	12500	12460	12500	12460	13
651	20230627	094500	29025260	12460	12470	12470	12460	3
652	20230627	094400	28987870	12460	12470	12470	12460	8
653	20230627	094300	28888120	12480	12470	12480	12470	504
654	20230627	094200	22598210	12480	12490	12490	12480	137
655	20230627	094100	20888210	12500	12490	12500	12490	64
656	20230627	094000	20088330	12500	12520	12520	12500	120
657	20230627	093900	18587170	12520	12510	12520	12510	10
658	20230627	093800	18461980	12510	12510	12510	12510	1
659	20230627	093700	18449470	12520	12510	12520	12510	23
660	20230627	093600	18161720	12520	12510	12520	12510	9
661	20230627	093500	18049070	12510	12510	12510	12510	13
662	20230627	093400	17886440	12510	12510	12510	12510	21
663	20230627	093300	17623730	12510	12510	12510	12510	3
664	20230627	093200	17586200	12520	12520	12520	12500	11
665	20230627	093100	17448510	12510	12510	12510	12510	2
666	20230627	093000	17423490	12490	12520	12520	12490	17
667	20230627	092900	17210980	12560	12550	12560	12550	20
668	20230627	092800	16959790	12520	12520	12520	12520	2
669	20230627	092700	16934750	12520	12520	12520	12520	0
670	20230627	092600	16934750	12520	12580	12580	12520	119
671	20230627	092500	15444690	12580	12520	12580	12520	104
672	20230627	092400	14141660	12520	12520	12520	12520	4
673	20230627	092300	14091580	12520	12520	12520	12520	1
674	20230627	092200	14079060	12520	12510	12520	12510	87
675	20230627	092100	12990680	12510	12520	12520	12510	27
676	20230627	092000	12652740	12530	12540	12540	12530	23
677	20230627	091900	12364530	12530	12530	12530	12530	0
678	20230627	091800	12364530	12530	12500	12530	12500	13
679	20230627	091700	12201800	12500	12490	12500	12490	16
680	20230627	091600	12001810	12480	12490	12490	12480	110
681	20230627	091500	10629000	12490	12480	12490	12480	13
682	20230627	091400	10466750	12480	12480	12480	12480	16
683	20230627	091300	10267070	12470	12470	12470	12470	1
684	20230627	091200	10254600	12480	12460	12480	12460	2
685	20230627	091100	10229660	12430	12480	12490	12430	98
686	20230627	091000	9009790	12450	12510	12510	12450	518
687	20230627	090900	2537080	12520	12520	12520	12520	3
688	20230627	090800	2499520	12520	12520	12520	12520	0
689	20230627	090700	2499520	12520	12530	12530	12520	117
690	20230627	090600	1033620	12530	12530	12530	12530	3
691	20230627	090500	996030	12530	12610	12610	12530	11
692	20230627	090400	857480	12610	12610	12610	12610	0
693	20230627	090300	857480	12610	12610	12610	12610	0
694	20230627	090200	857480	12610	12610	12610	12610	0
695	20230627	090100	857480	12610	12610	12610	12610	0
696	20230627	090000	857480	12610	12610	12610	12610	68