KissMeData/403550/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	205100	185121570	16010	16010	16010	16010	290
3	20230627	205000	185121570	16010	16010	16010	16010	0
4	20230627	204900	185121570	16010	16010	16010	16010	0
5	20230627	204800	185121570	16010	16010	16010	16010	0
6	20230627	204700	185121570	16010	16010	16010	16010	0
7	20230627	204600	185121570	16010	16010	16010	16010	0
8	20230627	204500	185121570	16010	16010	16010	16010	0
9	20230627	204400	185121570	16010	16010	16010	16010	0
10	20230627	204300	185121570	16010	16010	16010	16010	0
11	20230627	204200	185121570	16010	16010	16010	16010	0
12	20230627	204100	185121570	16010	16010	16010	16010	0
13	20230627	204000	185121570	16010	16010	16010	16010	0
14	20230627	203900	185121570	16010	16010	16010	16010	0
15	20230627	203800	185121570	16010	16010	16010	16010	0
16	20230627	203700	185121570	16010	16010	16010	16010	0
17	20230627	203600	185121570	16010	16010	16010	16010	0
18	20230627	203500	185121570	16010	16010	16010	16010	0
19	20230627	203400	185121570	16010	16010	16010	16010	0
20	20230627	203300	185121570	16010	16010	16010	16010	0
21	20230627	203200	185121570	16010	16010	16010	16010	0
22	20230627	203100	185121570	16010	16010	16010	16010	0
23	20230627	203000	185121570	16010	16010	16010	16010	0
24	20230627	202900	185121570	16010	16010	16010	16010	0
25	20230627	202800	185121570	16010	16010	16010	16010	0
26	20230627	202700	185121570	16010	16010	16010	16010	0
27	20230627	202600	185121570	16010	16010	16010	16010	0
28	20230627	202500	185121570	16010	16010	16010	16010	0
29	20230627	202400	185121570	16010	16010	16010	16010	0
30	20230627	202300	185121570	16010	16010	16010	16010	0
31	20230627	202200	185121570	16010	16010	16010	16010	0
32	20230627	202100	185121570	16010	16010	16010	16010	290
33	20230627	202000	185121570	16010	16010	16010	16010	0
34	20230627	201900	185121570	16010	16010	16010	16010	0
35	20230627	201800	185121570	16010	16010	16010	16010	0
36	20230627	201700	185121570	16010	16010	16010	16010	0
37	20230627	201600	185121570	16010	16010	16010	16010	0
38	20230627	201500	185121570	16010	16010	16010	16010	0
39	20230627	201400	185121570	16010	16010	16010	16010	0
40	20230627	201300	185121570	16010	16010	16010	16010	0
41	20230627	201200	185121570	16010	16010	16010	16010	0
42	20230627	201100	185121570	16010	16010	16010	16010	0
43	20230627	201000	185121570	16010	16010	16010	16010	0
44	20230627	200900	185121570	16010	16010	16010	16010	0
45	20230627	200800	185121570	16010	16010	16010	16010	0
46	20230627	200700	185121570	16010	16010	16010	16010	0
47	20230627	200600	185121570	16010	16010	16010	16010	0
48	20230627	200500	185121570	16010	16010	16010	16010	0
49	20230627	200400	185121570	16010	16010	16010	16010	0
50	20230627	200300	185121570	16010	16010	16010	16010	0
51	20230627	200200	185121570	16010	16010	16010	16010	0
52	20230627	200100	185121570	16010	16010	16010	16010	0
53	20230627	200000	185121570	16010	16010	16010	16010	0
54	20230627	195900	185121570	16010	16010	16010	16010	0
55	20230627	195800	185121570	16010	16010	16010	16010	0
56	20230627	195700	185121570	16010	16010	16010	16010	0
57	20230627	195600	185121570	16010	16010	16010	16010	0
58	20230627	195500	185121570	16010	16010	16010	16010	0
59	20230627	195400	185121570	16010	16010	16010	16010	0
60	20230627	195300	185121570	16010	16010	16010	16010	0
61	20230627	195200	185121570	16010	16010	16010	16010	0
62	20230627	195100	185121570	16010	16010	16010	16010	290
63	20230627	195000	185121570	16010	16010	16010	16010	0
64	20230627	194900	185121570	16010	16010	16010	16010	0
65	20230627	194800	185121570	16010	16010	16010	16010	0
66	20230627	194700	185121570	16010	16010	16010	16010	0
67	20230627	194600	185121570	16010	16010	16010	16010	0
68	20230627	194500	185121570	16010	16010	16010	16010	0
69	20230627	194400	185121570	16010	16010	16010	16010	0
70	20230627	194300	185121570	16010	16010	16010	16010	0
71	20230627	194200	185121570	16010	16010	16010	16010	0
72	20230627	194100	185121570	16010	16010	16010	16010	0
73	20230627	194000	185121570	16010	16010	16010	16010	0
74	20230627	193900	185121570	16010	16010	16010	16010	0
75	20230627	193800	185121570	16010	16010	16010	16010	0
76	20230627	193700	185121570	16010	16010	16010	16010	0
77	20230627	193600	185121570	16010	16010	16010	16010	0
78	20230627	193500	185121570	16010	16010	16010	16010	0
79	20230627	193400	185121570	16010	16010	16010	16010	0
80	20230627	193300	185121570	16010	16010	16010	16010	0
81	20230627	193200	185121570	16010	16010	16010	16010	0
82	20230627	193100	185121570	16010	16010	16010	16010	0
83	20230627	193000	185121570	16010	16010	16010	16010	0
84	20230627	192900	185121570	16010	16010	16010	16010	0
85	20230627	192800	185121570	16010	16010	16010	16010	0
86	20230627	192700	185121570	16010	16010	16010	16010	0
87	20230627	192600	185121570	16010	16010	16010	16010	0
88	20230627	192500	185121570	16010	16010	16010	16010	0
89	20230627	192400	185121570	16010	16010	16010	16010	0
90	20230627	192300	185121570	16010	16010	16010	16010	0
91	20230627	192200	185121570	16010	16010	16010	16010	0
92	20230627	192100	185121570	16010	16010	16010	16010	290
93	20230627	192000	185121570	16010	16010	16010	16010	0
94	20230627	191900	185121570	16010	16010	16010	16010	0
95	20230627	191800	185121570	16010	16010	16010	16010	0
96	20230627	191700	185121570	16010	16010	16010	16010	0
97	20230627	191600	185121570	16010	16010	16010	16010	0
98	20230627	191500	185121570	16010	16010	16010	16010	0
99	20230627	191400	185121570	16010	16010	16010	16010	0
100	20230627	191300	185121570	16010	16010	16010	16010	0
101	20230627	191200	185121570	16010	16010	16010	16010	0
102	20230627	191100	185121570	16010	16010	16010	16010	0
103	20230627	191000	185121570	16010	16010	16010	16010	0
104	20230627	190900	185121570	16010	16010	16010	16010	0
105	20230627	190800	185121570	16010	16010	16010	16010	0
106	20230627	190700	185121570	16010	16010	16010	16010	0
107	20230627	190600	185121570	16010	16010	16010	16010	0
108	20230627	190500	185121570	16010	16010	16010	16010	0
109	20230627	190400	185121570	16010	16010	16010	16010	0
110	20230627	190300	185121570	16010	16010	16010	16010	0
111	20230627	190200	185121570	16010	16010	16010	16010	0
112	20230627	190100	185121570	16010	16010	16010	16010	0
113	20230627	190000	185121570	16010	16010	16010	16010	0
114	20230627	185900	185121570	16010	16010	16010	16010	0
115	20230627	185800	185121570	16010	16010	16010	16010	0
116	20230627	185700	185121570	16010	16010	16010	16010	0
117	20230627	185600	185121570	16010	16010	16010	16010	0
118	20230627	185500	185121570	16010	16010	16010	16010	0
119	20230627	185400	185121570	16010	16010	16010	16010	0
120	20230627	185300	185121570	16010	16010	16010	16010	0
121	20230627	185200	185121570	16010	16010	16010	16010	0
122	20230627	185100	185121570	16010	16010	16010	16010	290
123	20230627	185000	185121570	16010	16010	16010	16010	0
124	20230627	184900	185121570	16010	16010	16010	16010	0
125	20230627	184800	185121570	16010	16010	16010	16010	0
126	20230627	184700	185121570	16010	16010	16010	16010	0
127	20230627	184600	185121570	16010	16010	16010	16010	0
128	20230627	184500	185121570	16010	16010	16010	16010	0
129	20230627	184400	185121570	16010	16010	16010	16010	0
130	20230627	184300	185121570	16010	16010	16010	16010	0
131	20230627	184200	185121570	16010	16010	16010	16010	0
132	20230627	184100	185121570	16010	16010	16010	16010	0
133	20230627	184000	185121570	16010	16010	16010	16010	0
134	20230627	183900	185121570	16010	16010	16010	16010	0
135	20230627	183800	185121570	16010	16010	16010	16010	0
136	20230627	183700	185121570	16010	16010	16010	16010	0
137	20230627	183600	185121570	16010	16010	16010	16010	0
138	20230627	183500	185121570	16010	16010	16010	16010	0
139	20230627	183400	185121570	16010	16010	16010	16010	0
140	20230627	183300	185121570	16010	16010	16010	16010	0
141	20230627	183200	185121570	16010	16010	16010	16010	0
142	20230627	183100	185121570	16010	16010	16010	16010	0
143	20230627	183000	185121570	16010	16010	16010	16010	0
144	20230627	182900	185121570	16010	16010	16010	16010	0
145	20230627	182800	185121570	16010	16010	16010	16010	0
146	20230627	182700	185121570	16010	16010	16010	16010	0
147	20230627	182600	185121570	16010	16010	16010	16010	0
148	20230627	182500	185121570	16010	16010	16010	16010	0
149	20230627	182400	185121570	16010	16010	16010	16010	0
150	20230627	182300	185121570	16010	16010	16010	16010	0
151	20230627	182200	185121570	16010	16010	16010	16010	0
152	20230627	182100	185121570	16010	16010	16010	16010	290
153	20230627	182000	185121570	16010	16010	16010	16010	0
154	20230627	181900	185121570	16010	16010	16010	16010	0
155	20230627	181800	185121570	16010	16010	16010	16010	0
156	20230627	181700	185121570	16010	16010	16010	16010	0
157	20230627	181600	185121570	16010	16010	16010	16010	0
158	20230627	181500	185121570	16010	16010	16010	16010	0
159	20230627	181400	185121570	16010	16010	16010	16010	0
160	20230627	181300	185121570	16010	16010	16010	16010	0
161	20230627	181200	185121570	16010	16010	16010	16010	0
162	20230627	181100	185121570	16010	16010	16010	16010	0
163	20230627	181000	185121570	16010	16010	16010	16010	0
164	20230627	180900	185121570	16010	16010	16010	16010	0
165	20230627	180800	185121570	16010	16010	16010	16010	0
166	20230627	180700	185121570	16010	16010	16010	16010	0
167	20230627	180600	185121570	16010	16010	16010	16010	0
168	20230627	180500	185121570	16010	16010	16010	16010	0
169	20230627	180400	185121570	16010	16010	16010	16010	0
170	20230627	180300	185121570	16010	16010	16010	16010	0
171	20230627	180200	185121570	16010	16010	16010	16010	0
172	20230627	180100	185121570	16010	16010	16010	16010	0
173	20230627	180000	185121570	16010	16010	16010	16010	0
174	20230627	175900	185121570	16010	16010	16010	16010	0
175	20230627	175800	185121570	16010	16010	16010	16010	0
176	20230627	175700	185121570	16010	16010	16010	16010	0
177	20230627	175600	185121570	16010	16010	16010	16010	0
178	20230627	175500	185121570	16010	16010	16010	16010	0
179	20230627	175400	185121570	16010	16010	16010	16010	0
180	20230627	175300	185121570	16010	16010	16010	16010	0
181	20230627	175200	185121570	16010	16010	16010	16010	0
182	20230627	175100	185121570	16010	16010	16010	16010	290
183	20230627	175000	185121570	16010	16010	16010	16010	0
184	20230627	174900	185121570	16010	16010	16010	16010	0
185	20230627	174800	185121570	16010	16010	16010	16010	0
186	20230627	174700	185121570	16010	16010	16010	16010	0
187	20230627	174600	185121570	16010	16010	16010	16010	0
188	20230627	174500	185121570	16010	16010	16010	16010	0
189	20230627	174400	185121570	16010	16010	16010	16010	0
190	20230627	174300	185121570	16010	16010	16010	16010	0
191	20230627	174200	185121570	16010	16010	16010	16010	0
192	20230627	174100	185121570	16010	16010	16010	16010	0
193	20230627	174000	185121570	16010	16010	16010	16010	0
194	20230627	173900	185121570	16010	16010	16010	16010	0
195	20230627	173800	185121570	16010	16010	16010	16010	0
196	20230627	173700	185121570	16010	16010	16010	16010	0
197	20230627	173600	185121570	16010	16010	16010	16010	0
198	20230627	173500	185121570	16010	16010	16010	16010	0
199	20230627	173400	185121570	16010	16010	16010	16010	0
200	20230627	173300	185121570	16010	16010	16010	16010	0
201	20230627	173200	185121570	16010	16010	16010	16010	0
202	20230627	173100	185121570	16010	16010	16010	16010	0
203	20230627	173000	185121570	16010	16010	16010	16010	0
204	20230627	172900	185121570	16010	16010	16010	16010	0
205	20230627	172800	185121570	16010	16010	16010	16010	0
206	20230627	172700	185121570	16010	16010	16010	16010	0
207	20230627	172600	185121570	16010	16010	16010	16010	0
208	20230627	172500	185121570	16010	16010	16010	16010	0
209	20230627	172400	185121570	16010	16010	16010	16010	0
210	20230627	172300	185121570	16010	16010	16010	16010	0
211	20230627	172200	185121570	16010	16010	16010	16010	0
212	20230627	172100	185121570	16010	16010	16010	16010	290
213	20230627	172000	185121570	16010	16010	16010	16010	0
214	20230627	171900	185121570	16010	16010	16010	16010	0
215	20230627	171800	185121570	16010	16010	16010	16010	0
216	20230627	171700	185121570	16010	16010	16010	16010	0
217	20230627	171600	185121570	16010	16010	16010	16010	0
218	20230627	171500	185121570	16010	16010	16010	16010	0
219	20230627	171400	185121570	16010	16010	16010	16010	0
220	20230627	171300	185121570	16010	16010	16010	16010	0
221	20230627	171200	185121570	16010	16010	16010	16010	0
222	20230627	171100	185121570	16010	16010	16010	16010	0
223	20230627	171000	185121570	16010	16010	16010	16010	0
224	20230627	170900	185121570	16010	16010	16010	16010	0
225	20230627	170800	185121570	16010	16010	16010	16010	0
226	20230627	170700	185121570	16010	16010	16010	16010	0
227	20230627	170600	185121570	16010	16010	16010	16010	0
228	20230627	170500	185121570	16010	16010	16010	16010	0
229	20230627	170400	185121570	16010	16010	16010	16010	0
230	20230627	170300	185121570	16010	16010	16010	16010	0
231	20230627	170200	185121570	16010	16010	16010	16010	0
232	20230627	170100	185121570	16010	16010	16010	16010	0
233	20230627	170000	185121570	16010	16010	16010	16010	0
234	20230627	165900	185121570	16010	16010	16010	16010	0
235	20230627	165800	185121570	16010	16010	16010	16010	0
236	20230627	165700	185121570	16010	16010	16010	16010	0
237	20230627	165600	185121570	16010	16010	16010	16010	0
238	20230627	165500	185121570	16010	16010	16010	16010	0
239	20230627	165400	185121570	16010	16010	16010	16010	0
240	20230627	165300	185121570	16010	16010	16010	16010	0
241	20230627	165200	185121570	16010	16010	16010	16010	0
242	20230627	165100	185121570	16010	16010	16010	16010	290
243	20230627	165000	185121570	16010	16010	16010	16010	0
244	20230627	164900	185121570	16010	16010	16010	16010	0
245	20230627	164800	185121570	16010	16010	16010	16010	0
246	20230627	164700	185121570	16010	16010	16010	16010	0
247	20230627	164600	185121570	16010	16010	16010	16010	0
248	20230627	164500	185121570	16010	16010	16010	16010	0
249	20230627	164400	185121570	16010	16010	16010	16010	0
250	20230627	164300	185121570	16010	16010	16010	16010	0
251	20230627	164200	185121570	16010	16010	16010	16010	0
252	20230627	164100	185121570	16010	16010	16010	16010	0
253	20230627	164000	185121570	16010	16010	16010	16010	0
254	20230627	163900	185121570	16010	16010	16010	16010	0
255	20230627	163800	185121570	16010	16010	16010	16010	0
256	20230627	163700	185121570	16010	16010	16010	16010	0
257	20230627	163600	185121570	16010	16010	16010	16010	0
258	20230627	163500	185121570	16010	16010	16010	16010	0
259	20230627	163400	185121570	16010	16010	16010	16010	0
260	20230627	163300	185121570	16010	16010	16010	16010	0
261	20230627	163200	185121570	16010	16010	16010	16010	0
262	20230627	163100	185121570	16010	16010	16010	16010	0
263	20230627	163000	185121570	16010	16010	16010	16010	0
264	20230627	162900	185121570	16010	16010	16010	16010	0
265	20230627	162800	185121570	16010	16010	16010	16010	0
266	20230627	162700	185121570	16010	16010	16010	16010	0
267	20230627	162600	185121570	16010	16010	16010	16010	0
268	20230627	162500	185121570	16010	16010	16010	16010	0
269	20230627	162400	185121570	16010	16010	16010	16010	0
270	20230627	162300	185121570	16010	16010	16010	16010	0
271	20230627	162200	185121570	16010	16010	16010	16010	0
272	20230627	162100	185121570	16010	16010	16010	16010	290
273	20230627	162000	185121570	16010	16010	16010	16010	0
274	20230627	161900	185121570	16010	16010	16010	16010	0
275	20230627	161800	185121570	16010	16010	16010	16010	0
276	20230627	161700	185121570	16010	16010	16010	16010	0
277	20230627	161600	185121570	16010	16010	16010	16010	0
278	20230627	161500	185121570	16010	16010	16010	16010	0
279	20230627	161400	185121570	16010	16010	16010	16010	0
280	20230627	161300	185121570	16010	16010	16010	16010	0
281	20230627	161200	185121570	16010	16010	16010	16010	0
282	20230627	161100	185121570	16010	16010	16010	16010	0
283	20230627	161000	185121570	16010	16010	16010	16010	0
284	20230627	160900	185121570	16010	16010	16010	16010	0
285	20230627	160800	185121570	16010	16010	16010	16010	0
286	20230627	160700	185121570	16010	16010	16010	16010	0
287	20230627	160600	185121570	16010	16010	16010	16010	0
288	20230627	160500	185121570	16010	16010	16010	16010	0
289	20230627	160400	185121570	16010	16010	16010	16010	0
290	20230627	160300	185121570	16010	16010	16010	16010	0
291	20230627	160200	185121570	16010	16010	16010	16010	0
292	20230627	160100	185121570	16010	16010	16010	16010	0
293	20230627	160000	185121570	16010	16010	16010	16010	0
294	20230627	155900	185121570	16010	16010	16010	16010	0
295	20230627	155800	185121570	16010	16010	16010	16010	0
296	20230627	155700	185121570	16010	16010	16010	16010	0
297	20230627	155600	185121570	16010	16010	16010	16010	0
298	20230627	155500	185121570	16010	16010	16010	16010	0
299	20230627	155400	185121570	16010	16010	16010	16010	0
300	20230627	155300	185121570	16010	16010	16010	16010	0
301	20230627	155200	185121570	16010	16010	16010	16010	0
302	20230627	155100	185121570	16010	16010	16010	16010	290
303	20230627	155000	185121570	16010	16010	16010	16010	0
304	20230627	154900	185121570	16010	16010	16010	16010	0
305	20230627	154800	185121570	16010	16010	16010	16010	0
306	20230627	154700	185121570	16010	16010	16010	16010	0
307	20230627	154600	185121570	16010	16010	16010	16010	0
308	20230627	154500	185121570	16010	16010	16010	16010	0
309	20230627	154400	185121570	16010	16010	16010	16010	0
310	20230627	154300	185121570	16010	16010	16010	16010	0
311	20230627	154200	185121570	16010	16010	16010	16010	0
312	20230627	154100	185121570	16010	16010	16010	16010	0
313	20230627	154000	185121570	16010	16010	16010	16010	0
314	20230627	153900	185121570	16010	16010	16010	16010	0
315	20230627	153800	185121570	16010	16010	16010	16010	0
316	20230627	153700	185121570	16010	16010	16010	16010	0
317	20230627	153600	185121570	16010	16010	16010	16010	0
318	20230627	153500	185121570	16010	16010	16010	16010	0
319	20230627	153400	185121570	16010	16010	16010	16010	0
320	20230627	153300	185121570	16010	16010	16010	16010	0
321	20230627	153200	185121570	16010	16010	16010	16010	0
322	20230627	153100	185121570	16010	16010	16010	16010	0
323	20230627	153000	185121570	16010	16010	16010	16010	290
324	20230627	152900	180478670	16010	16010	16010	16010	0
325	20230627	152800	180478670	16010	16010	16010	16010	0
326	20230627	152700	180478670	16010	16010	16010	16010	0
327	20230627	152600	180478670	16010	16010	16010	16010	0
328	20230627	152500	180478670	16010	16010	16010	16010	0
329	20230627	152400	180478670	16010	16010	16010	16010	0
330	20230627	152300	180478670	16010	16010	16010	16010	0
331	20230627	152200	180478670	16010	16010	16010	16010	0
332	20230627	152100	180478670	16010	16010	16010	16010	0
333	20230627	152000	180478670	16010	16010	16010	16010	0
334	20230627	151900	180478670	16010	15990	16010	15990	14
335	20230627	151800	180254710	16020	16020	16020	16020	32
336	20230627	151700	179742070	16020	16020	16020	16020	36
337	20230627	151600	179165350	16020	16020	16020	16020	4
338	20230627	151500	179101270	16020	16020	16020	15990	6
339	20230627	151400	179005180	16020	16020	16020	16020	85
340	20230627	151300	177643480	16020	16020	16020	16020	5
341	20230627	151200	177563380	16020	16020	16020	16020	149
342	20230627	151100	175176400	16020	16020	16020	16020	19
343	20230627	151000	174872020	16020	16020	16020	16020	5
344	20230627	150900	174791920	16020	16030	16030	16020	16
345	20230627	150800	174535560	16020	16020	16020	16020	34
346	20230627	150700	173990880	16020	16020	16020	16020	11
347	20230627	150600	173814660	16020	16020	16020	16000	87
348	20230627	150500	172421120	16020	16030	16030	16020	6
349	20230627	150400	172324970	16020	16010	16020	16000	31
350	20230627	150300	171828560	16030	16030	16030	16030	4
351	20230627	150200	171764440	16030	16030	16030	16030	4
352	20230627	150100	171700320	16030	16030	16030	16030	5
353	20230627	150000	171620170	16030	16010	16030	16010	65
354	20230627	145900	170579440	16010	16020	16030	16010	20
355	20230627	145800	170259170	16010	16030	16030	16010	10
356	20230627	145700	170098990	16030	16030	16030	16030	109
357	20230627	145600	168351720	16030	16030	16030	16030	5
358	20230627	145500	168271570	16030	16010	16030	16010	5
359	20230627	145400	168191440	16030	16030	16030	16030	14
360	20230627	145300	167967020	16030	16030	16030	16030	8
361	20230627	145200	167838780	16030	16030	16030	16030	5
362	20230627	145100	167758630	16030	16030	16030	16030	53
363	20230627	145000	166909040	16030	16030	16030	16030	4
364	20230627	144900	166844920	16030	16030	16030	16030	4
365	20230627	144800	166780800	16030	16030	16030	16030	4
366	20230627	144700	166716680	16030	16030	16030	16030	9
367	20230627	144600	166572410	16030	16030	16030	16030	4
368	20230627	144500	166508290	16030	16030	16030	16030	14
369	20230627	144400	166283870	16020	16030	16030	16020	95
370	20230627	144300	164761100	15990	16030	16040	15990	11
371	20230627	144200	164584980	16030	16030	16030	16030	33
372	20230627	144100	164055990	16030	16050	16050	16030	692
373	20230627	144000	152961740	16050	16050	16050	16050	5
374	20230627	143900	152881490	16050	16050	16050	16050	62
375	20230627	143800	151886390	16050	16050	16050	16050	4
376	20230627	143700	151822190	16050	16050	16050	16050	3
377	20230627	143600	151774040	16050	16040	16050	16040	15
378	20230627	143500	151533390	16050	16050	16050	16040	29
379	20230627	143400	151068140	16050	16050	16050	16050	4
380	20230627	143300	151003940	16040	16040	16040	16040	87
381	20230627	143200	149608460	16040	16040	16040	16040	4
382	20230627	143100	149544300	16050	16050	16050	16050	3
383	20230627	143000	149496150	16050	16050	16050	16050	4
384	20230627	142900	149431950	16050	16040	16050	16040	8
385	20230627	142800	149303560	16040	16030	16050	16030	6
386	20230627	142700	149207290	16050	16030	16050	16030	430
387	20230627	142600	142313500	16030	16030	16030	16030	4
388	20230627	142500	142249380	16030	16000	16030	16000	67
389	20230627	142400	141177260	16040	16040	16040	16040	4
390	20230627	142300	141113100	16040	15970	16040	15970	511
391	20230627	142200	132945590	15970	15980	15980	15970	5
392	20230627	142100	132865700	15970	15970	15970	15970	38
393	20230627	142000	132258840	15970	15970	15970	15970	4
394	20230627	141900	132194960	15970	15970	15970	15970	3
395	20230627	141800	132147050	15970	15970	15970	15970	5
396	20230627	141700	132067200	15970	15970	15970	15970	4
397	20230627	141600	132003320	15970	15970	15970	15970	36
398	20230627	141500	131428400	15970	15970	15970	15970	0
399	20230627	141400	131428400	15970	15960	15970	15960	300
400	20230627	141300	126637480	15960	15960	15960	15960	0
401	20230627	141200	126637480	15960	15960	15960	15960	30
402	20230627	141100	126158680	15970	15970	15970	15970	0
403	20230627	141000	126158680	15970	15970	15970	15970	0
404	20230627	140900	126158680	15970	15970	15970	15970	4
405	20230627	140800	126094800	15970	15970	15970	15970	0
406	20230627	140700	126094800	15970	15970	15970	15970	0
407	20230627	140600	126094800	15970	15970	15970	15970	0
408	20230627	140500	126094800	15970	15970	15970	15970	0
409	20230627	140400	126094800	15970	15970	15970	15970	0
410	20230627	140300	126094800	15970	15970	15970	15970	111
411	20230627	140200	124322130	15970	15970	15970	15970	52
412	20230627	140100	123491690	15970	15970	15970	15970	0
413	20230627	140000	123491690	15970	15970	15970	15970	0
414	20230627	135900	123491690	15970	15970	15970	15970	0
415	20230627	135800	123491690	15970	15970	15970	15970	0
416	20230627	135700	123491690	15970	15970	15970	15970	0
417	20230627	135600	123491690	15970	15970	15970	15970	0
418	20230627	135500	123491690	15970	15970	15970	15970	0
419	20230627	135400	123491690	15970	15970	15970	15970	0
420	20230627	135300	123491690	15970	15970	15970	15970	0
421	20230627	135200	123491690	15970	15970	15970	15970	0
422	20230627	135100	123491690	15970	15970	15970	15970	0
423	20230627	135000	123491690	15970	15970	15970	15970	1
424	20230627	134900	123475720	15970	15970	15970	15970	0
425	20230627	134800	123475720	15970	15970	15970	15970	0
426	20230627	134700	123475720	15970	15970	15970	15970	0
427	20230627	134600	123475720	15970	15940	15970	15940	79
428	20230627	134500	122215500	15940	15940	15940	15940	0
429	20230627	134400	122215500	15940	15940	15940	15940	0
430	20230627	134300	122215500	15940	15940	15940	15940	0
431	20230627	134200	122215500	15940	15940	15940	15940	0
432	20230627	134100	122215500	15940	15940	15940	15940	0
433	20230627	134000	122215500	15940	15950	15950	15940	165
434	20230627	133900	119585330	15980	15980	15980	15980	0
435	20230627	133800	119585330	15980	15980	15980	15980	1
436	20230627	133700	119569350	15980	15980	15980	15980	0
437	20230627	133600	119569350	15980	15980	15980	15980	0
438	20230627	133500	119569350	15980	15980	15980	15980	0
439	20230627	133400	119569350	15980	15980	15980	15980	5
440	20230627	133300	119489450	15980	15980	15980	15980	0
441	20230627	133200	119489450	15980	15980	15980	15980	0
442	20230627	133100	119489450	15980	15980	15980	15980	0
443	20230627	133000	119489450	15980	15980	15980	15980	0
444	20230627	132900	119489450	15980	15980	15980	15980	0
445	20230627	132800	119489450	15980	15980	15980	15980	0
446	20230627	132700	119489450	15980	15980	15980	15980	0
447	20230627	132600	119489450	15980	15980	15980	15980	0
448	20230627	132500	119489450	15980	15980	15980	15980	0
449	20230627	132400	119489450	15980	15980	15980	15980	5
450	20230627	132300	119409550	15980	15980	15980	15980	0
451	20230627	132200	119409550	15980	15980	15980	15980	18
452	20230627	132100	119121910	15980	15980	15980	15980	0
453	20230627	132000	119121910	15980	15980	15980	15980	0
454	20230627	131900	119121910	15980	15980	15980	15980	0
455	20230627	131800	119121910	15980	15980	15980	15980	0
456	20230627	131700	119121910	15980	15980	15980	15980	0
457	20230627	131600	119121910	15980	15980	15980	15980	0
458	20230627	131500	119121910	15980	15980	15980	15980	0
459	20230627	131400	119121910	15980	15980	15980	15980	0
460	20230627	131300	119121910	15980	15980	15980	15980	0
461	20230627	131200	119121910	15980	15980	15980	15980	0
462	20230627	131100	119121910	15980	15980	15980	15980	0
463	20230627	131000	119121910	15980	15980	15980	15980	1
464	20230627	130900	119105930	15980	15980	15980	15980	0
465	20230627	130800	119105930	15980	15980	15980	15980	0
466	20230627	130700	119105930	15980	15980	15980	15980	0
467	20230627	130600	119105930	15980	15980	15980	15980	3
468	20230627	130500	119057990	15980	15980	15980	15980	0
469	20230627	130400	119057990	15980	15980	15980	15980	10
470	20230627	130300	118898190	15980	15980	15980	15980	0
471	20230627	130200	118898190	15980	15970	15980	15970	35
472	20230627	130100	118338920	15970	15970	15970	15970	1
473	20230627	130000	118322950	15970	15970	15970	15970	21
474	20230627	125900	117987580	15960	15960	15960	15960	21
475	20230627	125800	117652420	15950	15950	15950	15950	145
476	20230627	125700	115339670	15950	15960	15960	15950	65
477	20230627	125600	114302420	15960	15960	15960	15960	29
478	20230627	125500	113839580	15940	15940	15940	15940	0
479	20230627	125400	113839580	15940	15940	15940	15940	10
480	20230627	125300	113680180	15950	15950	15950	15950	0
481	20230627	125200	113680180	15950	15950	15950	15950	0
482	20230627	125100	113680180	15950	15950	15950	15950	120
483	20230627	125000	111766180	15930	15930	15930	15930	50
484	20230627	124900	110969680	15930	15940	15940	15930	6
485	20230627	124800	110874060	15940	15940	15940	15940	26
486	20230627	124700	110459620	15940	15940	15940	15940	11
487	20230627	124600	110284280	15930	15930	15930	15930	0
488	20230627	124500	110284280	15930	15930	15930	15930	0
489	20230627	124400	110284280	15930	15930	15930	15930	0
490	20230627	124300	110284280	15930	15930	15930	15930	0
491	20230627	124200	110284280	15930	15930	15930	15930	0
492	20230627	124100	110284280	15930	15930	15930	15930	0
493	20230627	124000	110284280	15930	15930	15930	15930	0
494	20230627	123900	110284280	15930	15930	15930	15930	0
495	20230627	123800	110284280	15930	15930	15930	15930	0
496	20230627	123700	110284280	15930	15950	15950	15930	480
497	20230627	123600	102635740	15990	15990	15990	15990	1
498	20230627	123500	102619750	16000	16000	16000	16000	0
499	20230627	123400	102619750	16000	16000	16000	16000	0
500	20230627	123300	102619750	16000	16000	16000	16000	0
501	20230627	123200	102619750	16000	16000	16000	16000	0
502	20230627	123100	102619750	16000	16000	16000	16000	0
503	20230627	123000	102619750	16000	16000	16000	16000	6
504	20230627	122900	102523750	15960	15960	15960	15960	0
505	20230627	122800	102523750	15960	15960	15960	15960	7
506	20230627	122700	102412030	16000	16000	16000	16000	4
507	20230627	122600	102348030	16000	16000	16000	16000	0
508	20230627	122500	102348030	16000	16000	16000	16000	0
509	20230627	122400	102348030	16000	16000	16000	16000	0
510	20230627	122300	102348030	16000	16000	16000	16000	0
511	20230627	122200	102348030	16000	16000	16000	16000	0
512	20230627	122100	102348030	16000	16000	16000	16000	81
513	20230627	122000	101052030	16000	16000	16000	16000	0
514	20230627	121900	101052030	16000	16030	16030	16000	235
515	20230627	121800	97288010	16040	16040	16040	16040	0
516	20230627	121700	97288010	16040	16040	16040	16040	0
517	20230627	121600	97288010	16040	16040	16040	16040	0
518	20230627	121500	97288010	16040	16040	16040	16040	20
519	20230627	121400	96967210	16050	16050	16050	16050	0
520	20230627	121300	96967210	16050	16050	16050	16050	0
521	20230627	121200	96967210	16050	16050	16050	16050	0
522	20230627	121100	96967210	16050	16050	16050	16050	0
523	20230627	121000	96967210	16050	16050	16050	16050	0
524	20230627	120900	96967210	16050	16050	16050	16050	0
525	20230627	120800	96967210	16050	16050	16050	16050	0
526	20230627	120700	96967210	16050	16050	16050	16050	0
527	20230627	120600	96967210	16050	16050	16050	16050	9
528	20230627	120500	96822760	16050	16050	16050	16050	6
529	20230627	120400	96726460	16050	16050	16050	16050	0
530	20230627	120300	96726460	16050	16050	16050	16050	0
531	20230627	120200	96726460	16050	16050	16050	16050	90
532	20230627	120100	95281960	16050	16050	16050	16050	1
533	20230627	120000	95265910	16050	16050	16050	16050	1
534	20230627	115900	95249860	16050	16060	16060	16050	44
535	20230627	115800	94543640	16070	16070	16070	16070	0
536	20230627	115700	94543640	16070	15920	16100	15920	1133
537	20230627	115600	76376660	15920	15900	15920	15900	300
538	20230627	115500	71602880	15890	15890	15890	15890	0
539	20230627	115400	71602880	15890	15890	15890	15890	0
540	20230627	115300	71602880	15890	15890	15890	15890	2
541	20230627	115200	71571100	15880	15880	15880	15880	0
542	20230627	115100	71571100	15880	15850	15880	15840	90
543	20230627	115000	70143940	15850	15850	15850	15850	9
544	20230627	114900	70001290	15860	15860	15860	15860	0
545	20230627	114800	70001290	15860	15860	15860	15860	5
546	20230627	114700	69921990	15860	15860	15860	15860	0
547	20230627	114600	69921990	15860	15860	15860	15860	0
548	20230627	114500	69921990	15860	15860	15860	15860	1
549	20230627	114400	69906130	15900	15900	15900	15900	12
550	20230627	114300	69715330	15890	15890	15890	15890	0
551	20230627	114200	69715330	15890	15890	15890	15890	0
552	20230627	114100	69715330	15890	15880	15890	15880	129
553	20230627	114000	67665690	15880	15880	15880	15880	0
554	20230627	113900	67665690	15880	15880	15880	15880	0
555	20230627	113800	67665690	15880	15880	15880	15880	0
556	20230627	113700	67665690	15880	15880	15880	15880	0
557	20230627	113600	67665690	15880	15860	15880	15860	94
558	20230627	113500	66174270	15850	15850	15850	15850	0
559	20230627	113400	66174270	15850	15850	15850	15850	6
560	20230627	113300	66079170	15880	15880	15880	15880	0
561	20230627	113200	66079170	15880	15880	15880	15880	0
562	20230627	113100	66079170	15880	15850	15880	15850	35
563	20230627	113000	65524270	15850	15850	15850	15850	0
564	20230627	112900	65524270	15850	15850	15850	15850	0
565	20230627	112800	65524270	15850	15850	15850	15850	0
566	20230627	112700	65524270	15850	15850	15850	15850	0
567	20230627	112600	65524270	15850	15850	15850	15850	0
568	20230627	112500	65524270	15850	15850	15850	15850	0
569	20230627	112400	65524270	15850	15850	15850	15850	0
570	20230627	112300	65524270	15850	15850	15850	15850	0
571	20230627	112200	65524270	15850	15850	15850	15850	0
572	20230627	112100	65524270	15850	15850	15850	15850	0
573	20230627	112000	65524270	15850	15850	15850	15850	0
574	20230627	111900	65524270	15850	15850	15850	15850	0
575	20230627	111800	65524270	15850	15850	15850	15850	0
576	20230627	111700	65524270	15850	15850	15850	15850	10
577	20230627	111600	65365770	15850	15850	15850	15850	0
578	20230627	111500	65365770	15850	15850	15850	15850	10
579	20230627	111400	65207270	15850	15850	15850	15850	0
580	20230627	111300	65207270	15850	15850	15850	15850	20
581	20230627	111200	64890270	15850	15850	15850	15850	0
582	20230627	111100	64890270	15850	15850	15850	15850	0
583	20230627	111000	64890270	15850	15850	15850	15850	0
584	20230627	110900	64890270	15850	15850	15850	15850	0
585	20230627	110800	64890270	15850	15850	15850	15850	0
586	20230627	110700	64890270	15850	15850	15850	15850	0
587	20230627	110600	64890270	15850	15850	15850	15850	402
588	20230627	110500	58518570	15830	15830	15830	15830	0
589	20230627	110400	58518570	15830	15830	15830	15830	0
590	20230627	110300	58518570	15830	15830	15830	15830	0
591	20230627	110200	58518570	15830	15830	15830	15830	0
592	20230627	110100	58518570	15830	15830	15830	15830	0
593	20230627	110000	58518570	15830	15830	15830	15830	0
594	20230627	105900	58518570	15830	15830	15830	15830	0
595	20230627	105800	58518570	15830	15830	15830	15830	0
596	20230627	105700	58518570	15830	15840	15840	15830	11
597	20230627	105600	58344390	15850	15850	15850	15850	0
598	20230627	105500	58344390	15850	15850	15850	15850	1
599	20230627	105400	58328540	15850	15850	15850	15850	5
600	20230627	105300	58249290	15850	15850	15850	15850	5
601	20230627	105200	58170040	15850	15850	15850	15850	0
602	20230627	105100	58170040	15850	15850	15850	15850	1
603	20230627	105000	58154190	15830	15830	15830	15830	0
604	20230627	104900	58154190	15830	15830	15830	15830	0
605	20230627	104800	58154190	15830	15830	15830	15830	0
606	20230627	104700	58154190	15830	15830	15830	15830	1
607	20230627	104600	58138360	15830	15830	15830	15830	100
608	20230627	104500	56555360	15840	15840	15840	15840	0
609	20230627	104400	56555360	15840	15840	15840	15840	0
610	20230627	104300	56555360	15840	15850	15850	15840	478
611	20230627	104200	48983750	15860	15860	15860	15860	0
612	20230627	104100	48983750	15860	15860	15860	15860	0
613	20230627	104000	48983750	15860	15860	15860	15860	0
614	20230627	103900	48983750	15860	15860	15860	15860	0
615	20230627	103800	48983750	15860	15860	15860	15860	117
616	20230627	103700	47128130	15860	15860	15860	15860	0
617	20230627	103600	47128130	15860	15860	15860	15860	0
618	20230627	103500	47128130	15860	15860	15860	15860	0
619	20230627	103400	47128130	15860	15870	15870	15860	142
620	20230627	103300	44875010	15870	15870	15870	15870	0
621	20230627	103200	44875010	15870	15870	15870	15870	0
622	20230627	103100	44875010	15870	15870	15870	15870	0
623	20230627	103000	44875010	15870	15870	15870	15870	0
624	20230627	102900	44875010	15870	15870	15870	15870	0
625	20230627	102800	44875010	15870	15870	15870	15870	0
626	20230627	102700	44875010	15870	15870	15870	15870	0
627	20230627	102600	44875010	15870	15870	15870	15870	1
628	20230627	102500	44859140	15870	15870	15870	15870	18
629	20230627	102400	44573480	15870	15870	15870	15870	0
630	20230627	102300	44573480	15870	15870	15870	15870	23
631	20230627	102200	44208470	15870	15870	15870	15870	1
632	20230627	102100	44192600	15870	15870	15870	15870	1
633	20230627	102000	44176730	15900	15900	15900	15900	0
634	20230627	101900	44176730	15900	15900	15900	15900	0
635	20230627	101800	44176730	15900	15900	15900	15900	0
636	20230627	101700	44176730	15900	15900	15900	15900	0
637	20230627	101600	44176730	15900	15900	15900	15900	0
638	20230627	101500	44176730	15900	15900	15900	15900	1
639	20230627	101400	44160830	15890	15890	15890	15890	5
640	20230627	101300	44081380	15870	15870	15870	15870	0
641	20230627	101200	44081380	15870	15870	15870	15870	50
642	20230627	101100	43287880	15870	15870	15870	15870	0
643	20230627	101000	43287880	15870	15870	15870	15870	0
644	20230627	100900	43287880	15870	15870	15870	15870	58
645	20230627	100800	42367420	15870	15870	15870	15870	0
646	20230627	100700	42367420	15870	15870	15870	15870	0
647	20230627	100600	42367420	15870	15870	15870	15870	1
648	20230627	100500	42351550	15870	15870	15870	15870	46
649	20230627	100400	41621530	15880	15880	15880	15880	2
650	20230627	100300	41589770	15880	15880	15880	15880	3
651	20230627	100200	41542130	15880	15880	15880	15880	0
652	20230627	100100	41542130	15880	15880	15880	15880	0
653	20230627	100000	41542130	15880	15880	15880	15880	12
654	20230627	095900	41351570	15900	15900	15900	15900	0
655	20230627	095800	41351570	15900	15900	15900	15900	1
656	20230627	095700	41335670	15860	15860	15860	15860	0
657	20230627	095600	41335670	15860	15860	15860	15860	0
658	20230627	095500	41335670	15860	15860	15860	15860	0
659	20230627	095400	41335670	15860	15860	15860	15860	0
660	20230627	095300	41335670	15860	15860	15860	15860	0
661	20230627	095200	41335670	15860	15860	15860	15860	0
662	20230627	095100	41335670	15860	15810	15860	15810	272
663	20230627	095000	37030430	15760	15760	15760	15760	0
664	20230627	094900	37030430	15760	15800	15800	15760	354
665	20230627	094800	31443680	15800	15800	15800	15800	10
666	20230627	094700	31285680	15800	15800	15800	15800	150
667	20230627	094600	28915680	15790	15790	15790	15790	0
668	20230627	094500	28915680	15790	15790	15790	15790	0
669	20230627	094400	28915680	15790	15790	15790	15790	0
670	20230627	094300	28915680	15790	15790	15790	15790	0
671	20230627	094200	28915680	15790	15850	15850	15790	186
672	20230627	094100	25975690	15820	15840	15840	15820	201
673	20230627	094000	22794820	15850	15850	15850	15850	115
674	20230627	093900	20972070	15860	15860	15860	15860	1
675	20230627	093800	20956210	15860	15860	15860	15860	7
676	20230627	093700	20845190	15860	15860	15860	15860	11
677	20230627	093600	20670730	15860	15860	15860	15860	11
678	20230627	093500	20496270	15860	15860	15860	15860	1
679	20230627	093400	20480410	15860	15860	15860	15860	1
680	20230627	093300	20464550	15860	15860	15860	15860	2
681	20230627	093200	20432830	15860	15860	15860	15850	433
682	20230627	093100	13569590	15860	15860	15860	15860	5
683	20230627	093000	13490290	15860	15860	15860	15860	50
684	20230627	092900	12697290	15860	15860	15860	15850	58
685	20230627	092800	11777780	15900	15900	15900	15900	200
686	20230627	092700	8597780	15900	15900	15900	15900	1
687	20230627	092600	8581880	15900	15900	15900	15900	0
688	20230627	092500	8581880	15900	15900	15900	15850	19
689	20230627	092400	8280130	15850	15850	15850	15850	1
690	20230627	092300	8264280	15850	15850	15850	15850	0
691	20230627	092200	8264280	15850	15850	15850	15850	0
692	20230627	092100	8264280	15850	15850	15850	15850	0
693	20230627	092000	8264280	15850	15850	15850	15850	105
694	20230627	091900	6600030	15850	15860	15860	15850	41
695	20230627	091800	5949930	15850	15850	15850	15850	0
696	20230627	091700	5949930	15850	15860	15860	15850	21
697	20230627	091600	5617050	15880	15880	15880	15880	0
698	20230627	091500	5617050	15880	15880	15880	15880	1
699	20230627	091400	5601170	15880	15870	15880	15870	25
700	20230627	091300	5204290	15830	15830	15830	15830	0
701	20230627	091200	5204290	15830	15830	15830	15830	0
702	20230627	091100	5204290	15830	15840	15840	15830	15
703	20230627	091000	4966800	15830	15850	15850	15830	102
704	20230627	090900	3350680	15850	15850	15850	15850	20
705	20230627	090800	3033680	15850	15860	15860	15850	100
706	20230627	090700	1447870	15860	15870	15870	15860	5
707	20230627	090600	1368560	15900	15900	15900	15900	1
708	20230627	090500	1352660	15900	15900	15900	15900	4
709	20230627	090400	1289060	15900	15900	15900	15900	19
710	20230627	090300	986960	15900	15900	15900	15900	1
711	20230627	090200	971060	15900	15900	15900	15900	3
712	20230627	090100	923360	15920	15920	15920	15920	1
713	20230627	090000	907440	15920	15920	15920	15920	57