KissMeData/093050/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	194400	484166930	16910	16910	16910	16910	394
3	20230627	194300	484166930	16910	16910	16910	16910	0
4	20230627	194200	484166930	16910	16910	16910	16910	0
5	20230627	194100	484166930	16910	16910	16910	16910	0
6	20230627	194000	484166930	16910	16910	16910	16910	0
7	20230627	193900	484166930	16910	16910	16910	16910	0
8	20230627	193800	484166930	16910	16910	16910	16910	0
9	20230627	193700	484166930	16910	16910	16910	16910	0
10	20230627	193600	484166930	16910	16910	16910	16910	0
11	20230627	193500	484166930	16910	16910	16910	16910	0
12	20230627	193400	484166930	16910	16910	16910	16910	0
13	20230627	193300	484166930	16910	16910	16910	16910	0
14	20230627	193200	484166930	16910	16910	16910	16910	0
15	20230627	193100	484166930	16910	16910	16910	16910	0
16	20230627	193000	484166930	16910	16910	16910	16910	0
17	20230627	192900	484166930	16910	16910	16910	16910	0
18	20230627	192800	484166930	16910	16910	16910	16910	0
19	20230627	192700	484166930	16910	16910	16910	16910	0
20	20230627	192600	484166930	16910	16910	16910	16910	0
21	20230627	192500	484166930	16910	16910	16910	16910	0
22	20230627	192400	484166930	16910	16910	16910	16910	0
23	20230627	192300	484166930	16910	16910	16910	16910	0
24	20230627	192200	484166930	16910	16910	16910	16910	0
25	20230627	192100	484166930	16910	16910	16910	16910	0
26	20230627	192000	484166930	16910	16910	16910	16910	0
27	20230627	191900	484166930	16910	16910	16910	16910	0
28	20230627	191800	484166930	16910	16910	16910	16910	0
29	20230627	191700	484166930	16910	16910	16910	16910	0
30	20230627	191600	484166930	16910	16910	16910	16910	0
31	20230627	191500	484166930	16910	16910	16910	16910	0
32	20230627	191400	484166930	16910	16910	16910	16910	394
33	20230627	191300	484166930	16910	16910	16910	16910	0
34	20230627	191200	484166930	16910	16910	16910	16910	0
35	20230627	191100	484166930	16910	16910	16910	16910	0
36	20230627	191000	484166930	16910	16910	16910	16910	0
37	20230627	190900	484166930	16910	16910	16910	16910	0
38	20230627	190800	484166930	16910	16910	16910	16910	0
39	20230627	190700	484166930	16910	16910	16910	16910	0
40	20230627	190600	484166930	16910	16910	16910	16910	0
41	20230627	190500	484166930	16910	16910	16910	16910	0
42	20230627	190400	484166930	16910	16910	16910	16910	0
43	20230627	190300	484166930	16910	16910	16910	16910	0
44	20230627	190200	484166930	16910	16910	16910	16910	0
45	20230627	190100	484166930	16910	16910	16910	16910	0
46	20230627	190000	484166930	16910	16910	16910	16910	0
47	20230627	185900	484166930	16910	16910	16910	16910	0
48	20230627	185800	484166930	16910	16910	16910	16910	0
49	20230627	185700	484166930	16910	16910	16910	16910	0
50	20230627	185600	484166930	16910	16910	16910	16910	0
51	20230627	185500	484166930	16910	16910	16910	16910	0
52	20230627	185400	484166930	16910	16910	16910	16910	0
53	20230627	185300	484166930	16910	16910	16910	16910	0
54	20230627	185200	484166930	16910	16910	16910	16910	0
55	20230627	185100	484166930	16910	16910	16910	16910	0
56	20230627	185000	484166930	16910	16910	16910	16910	0
57	20230627	184900	484166930	16910	16910	16910	16910	0
58	20230627	184800	484166930	16910	16910	16910	16910	0
59	20230627	184700	484166930	16910	16910	16910	16910	0
60	20230627	184600	484166930	16910	16910	16910	16910	0
61	20230627	184500	484166930	16910	16910	16910	16910	0
62	20230627	184400	484166930	16910	16910	16910	16910	394
63	20230627	184300	484166930	16910	16910	16910	16910	0
64	20230627	184200	484166930	16910	16910	16910	16910	0
65	20230627	184100	484166930	16910	16910	16910	16910	0
66	20230627	184000	484166930	16910	16910	16910	16910	0
67	20230627	183900	484166930	16910	16910	16910	16910	0
68	20230627	183800	484166930	16910	16910	16910	16910	0
69	20230627	183700	484166930	16910	16910	16910	16910	0
70	20230627	183600	484166930	16910	16910	16910	16910	0
71	20230627	183500	484166930	16910	16910	16910	16910	0
72	20230627	183400	484166930	16910	16910	16910	16910	0
73	20230627	183300	484166930	16910	16910	16910	16910	0
74	20230627	183200	484166930	16910	16910	16910	16910	0
75	20230627	183100	484166930	16910	16910	16910	16910	0
76	20230627	183000	484166930	16910	16910	16910	16910	0
77	20230627	182900	484166930	16910	16910	16910	16910	0
78	20230627	182800	484166930	16910	16910	16910	16910	0
79	20230627	182700	484166930	16910	16910	16910	16910	0
80	20230627	182600	484166930	16910	16910	16910	16910	0
81	20230627	182500	484166930	16910	16910	16910	16910	0
82	20230627	182400	484166930	16910	16910	16910	16910	0
83	20230627	182300	484166930	16910	16910	16910	16910	0
84	20230627	182200	484166930	16910	16910	16910	16910	0
85	20230627	182100	484166930	16910	16910	16910	16910	0
86	20230627	182000	484166930	16910	16910	16910	16910	0
87	20230627	181900	484166930	16910	16910	16910	16910	0
88	20230627	181800	484166930	16910	16910	16910	16910	0
89	20230627	181700	484166930	16910	16910	16910	16910	0
90	20230627	181600	484166930	16910	16910	16910	16910	0
91	20230627	181500	484166930	16910	16910	16910	16910	0
92	20230627	181400	484166930	16910	16910	16910	16910	394
93	20230627	181300	484166930	16910	16910	16910	16910	0
94	20230627	181200	484166930	16910	16910	16910	16910	0
95	20230627	181100	484166930	16910	16910	16910	16910	0
96	20230627	181000	484166930	16910	16910	16910	16910	0
97	20230627	180900	484166930	16910	16910	16910	16910	0
98	20230627	180800	484166930	16910	16910	16910	16910	0
99	20230627	180700	484166930	16910	16910	16910	16910	0
100	20230627	180600	484166930	16910	16910	16910	16910	0
101	20230627	180500	484166930	16910	16910	16910	16910	0
102	20230627	180400	484166930	16910	16910	16910	16910	0
103	20230627	180300	484166930	16910	16910	16910	16910	0
104	20230627	180200	484166930	16910	16910	16910	16910	0
105	20230627	180100	484166930	16910	16910	16910	16910	0
106	20230627	180000	484166930	16910	16910	16910	16910	0
107	20230627	175900	484166930	16910	16910	16910	16910	0
108	20230627	175800	484166930	16910	16910	16910	16910	0
109	20230627	175700	484166930	16910	16910	16910	16910	0
110	20230627	175600	484166930	16910	16910	16910	16910	0
111	20230627	175500	484166930	16910	16910	16910	16910	0
112	20230627	175400	484166930	16910	16910	16910	16910	0
113	20230627	175300	484166930	16910	16910	16910	16910	0
114	20230627	175200	484166930	16910	16910	16910	16910	0
115	20230627	175100	484166930	16910	16910	16910	16910	0
116	20230627	175000	484166930	16910	16910	16910	16910	0
117	20230627	174900	484166930	16910	16910	16910	16910	0
118	20230627	174800	484166930	16910	16910	16910	16910	0
119	20230627	174700	484166930	16910	16910	16910	16910	0
120	20230627	174600	484166930	16910	16910	16910	16910	0
121	20230627	174500	484166930	16910	16910	16910	16910	0
122	20230627	174400	484166930	16910	16910	16910	16910	394
123	20230627	174300	484166930	16910	16910	16910	16910	0
124	20230627	174200	484166930	16910	16910	16910	16910	0
125	20230627	174100	484166930	16910	16910	16910	16910	0
126	20230627	174000	484166930	16910	16910	16910	16910	0
127	20230627	173900	484166930	16910	16910	16910	16910	0
128	20230627	173800	484166930	16910	16910	16910	16910	0
129	20230627	173700	484166930	16910	16910	16910	16910	0
130	20230627	173600	484166930	16910	16910	16910	16910	0
131	20230627	173500	484166930	16910	16910	16910	16910	0
132	20230627	173400	484166930	16910	16910	16910	16910	0
133	20230627	173300	484166930	16910	16910	16910	16910	0
134	20230627	173200	484166930	16910	16910	16910	16910	0
135	20230627	173100	484166930	16910	16910	16910	16910	0
136	20230627	173000	484166930	16910	16910	16910	16910	0
137	20230627	172900	484166930	16910	16910	16910	16910	0
138	20230627	172800	484166930	16910	16910	16910	16910	0
139	20230627	172700	484166930	16910	16910	16910	16910	0
140	20230627	172600	484166930	16910	16910	16910	16910	0
141	20230627	172500	484166930	16910	16910	16910	16910	0
142	20230627	172400	484166930	16910	16910	16910	16910	0
143	20230627	172300	484166930	16910	16910	16910	16910	0
144	20230627	172200	484166930	16910	16910	16910	16910	0
145	20230627	172100	484166930	16910	16910	16910	16910	0
146	20230627	172000	484166930	16910	16910	16910	16910	0
147	20230627	171900	484166930	16910	16910	16910	16910	0
148	20230627	171800	484166930	16910	16910	16910	16910	0
149	20230627	171700	484166930	16910	16910	16910	16910	0
150	20230627	171600	484166930	16910	16910	16910	16910	0
151	20230627	171500	484166930	16910	16910	16910	16910	0
152	20230627	171400	484166930	16910	16910	16910	16910	394
153	20230627	171300	484166930	16910	16910	16910	16910	0
154	20230627	171200	484166930	16910	16910	16910	16910	0
155	20230627	171100	484166930	16910	16910	16910	16910	0
156	20230627	171000	484166930	16910	16910	16910	16910	0
157	20230627	170900	484166930	16910	16910	16910	16910	0
158	20230627	170800	484166930	16910	16910	16910	16910	0
159	20230627	170700	484166930	16910	16910	16910	16910	0
160	20230627	170600	484166930	16910	16910	16910	16910	0
161	20230627	170500	484166930	16910	16910	16910	16910	0
162	20230627	170400	484166930	16910	16910	16910	16910	0
163	20230627	170300	484166930	16910	16910	16910	16910	0
164	20230627	170200	484166930	16910	16910	16910	16910	0
165	20230627	170100	484166930	16910	16910	16910	16910	0
166	20230627	170000	484166930	16910	16910	16910	16910	0
167	20230627	165900	484166930	16910	16910	16910	16910	0
168	20230627	165800	484166930	16910	16910	16910	16910	0
169	20230627	165700	484166930	16910	16910	16910	16910	0
170	20230627	165600	484166930	16910	16910	16910	16910	0
171	20230627	165500	484166930	16910	16910	16910	16910	0
172	20230627	165400	484166930	16910	16910	16910	16910	0
173	20230627	165300	484166930	16910	16910	16910	16910	0
174	20230627	165200	484166930	16910	16910	16910	16910	0
175	20230627	165100	484166930	16910	16910	16910	16910	0
176	20230627	165000	484166930	16910	16910	16910	16910	0
177	20230627	164900	484166930	16910	16910	16910	16910	0
178	20230627	164800	484166930	16910	16910	16910	16910	0
179	20230627	164700	484166930	16910	16910	16910	16910	0
180	20230627	164600	484166930	16910	16910	16910	16910	0
181	20230627	164500	484166930	16910	16910	16910	16910	0
182	20230627	164400	484166930	16910	16910	16910	16910	394
183	20230627	164300	484166930	16910	16910	16910	16910	0
184	20230627	164200	484166930	16910	16910	16910	16910	0
185	20230627	164100	484166930	16910	16910	16910	16910	0
186	20230627	164000	484166930	16910	16910	16910	16910	0
187	20230627	163900	484166930	16910	16910	16910	16910	0
188	20230627	163800	484166930	16910	16910	16910	16910	0
189	20230627	163700	484166930	16910	16910	16910	16910	0
190	20230627	163600	484166930	16910	16910	16910	16910	0
191	20230627	163500	484166930	16910	16910	16910	16910	0
192	20230627	163400	484166930	16910	16910	16910	16910	0
193	20230627	163300	484166930	16910	16910	16910	16910	0
194	20230627	163200	484166930	16910	16910	16910	16910	0
195	20230627	163100	484166930	16910	16910	16910	16910	0
196	20230627	163000	484166930	16910	16910	16910	16910	0
197	20230627	162900	484166930	16910	16910	16910	16910	0
198	20230627	162800	484166930	16910	16910	16910	16910	0
199	20230627	162700	484166930	16910	16910	16910	16910	0
200	20230627	162600	484166930	16910	16910	16910	16910	0
201	20230627	162500	484166930	16910	16910	16910	16910	0
202	20230627	162400	484166930	16910	16910	16910	16910	0
203	20230627	162300	484166930	16910	16910	16910	16910	0
204	20230627	162200	484166930	16910	16910	16910	16910	0
205	20230627	162100	484166930	16910	16910	16910	16910	0
206	20230627	162000	484166930	16910	16910	16910	16910	0
207	20230627	161900	484166930	16910	16910	16910	16910	0
208	20230627	161800	484166930	16910	16910	16910	16910	0
209	20230627	161700	484166930	16910	16910	16910	16910	0
210	20230627	161600	484166930	16910	16910	16910	16910	0
211	20230627	161500	484166930	16910	16910	16910	16910	0
212	20230627	161400	484166930	16910	16910	16910	16910	394
213	20230627	161300	484166930	16910	16910	16910	16910	0
214	20230627	161200	484166930	16910	16910	16910	16910	0
215	20230627	161100	484166930	16910	16910	16910	16910	0
216	20230627	161000	484166930	16910	16910	16910	16910	0
217	20230627	160900	484166930	16910	16910	16910	16910	0
218	20230627	160800	484166930	16910	16910	16910	16910	0
219	20230627	160700	484166930	16910	16910	16910	16910	0
220	20230627	160600	484166930	16910	16910	16910	16910	0
221	20230627	160500	484166930	16910	16910	16910	16910	0
222	20230627	160400	484166930	16910	16910	16910	16910	0
223	20230627	160300	484166930	16910	16910	16910	16910	0
224	20230627	160200	484166930	16910	16910	16910	16910	0
225	20230627	160100	484166930	16910	16910	16910	16910	0
226	20230627	160000	484166930	16910	16910	16910	16910	0
227	20230627	155900	484166930	16910	16910	16910	16910	0
228	20230627	155800	484166930	16910	16910	16910	16910	0
229	20230627	155700	484166930	16910	16910	16910	16910	0
230	20230627	155600	484166930	16910	16910	16910	16910	0
231	20230627	155500	484166930	16910	16910	16910	16910	0
232	20230627	155400	484166930	16910	16910	16910	16910	0
233	20230627	155300	484166930	16910	16910	16910	16910	0
234	20230627	155200	484166930	16910	16910	16910	16910	0
235	20230627	155100	484166930	16910	16910	16910	16910	0
236	20230627	155000	484166930	16910	16910	16910	16910	0
237	20230627	154900	484166930	16910	16910	16910	16910	0
238	20230627	154800	484166930	16910	16910	16910	16910	0
239	20230627	154700	484166930	16910	16910	16910	16910	0
240	20230627	154600	484166930	16910	16910	16910	16910	0
241	20230627	154500	484166930	16910	16910	16910	16910	0
242	20230627	154400	484166930	16910	16910	16910	16910	394
243	20230627	154300	484166930	16910	16910	16910	16910	0
244	20230627	154200	484166930	16910	16910	16910	16910	0
245	20230627	154100	484166930	16910	16910	16910	16910	0
246	20230627	154000	484166930	16910	16910	16910	16910	0
247	20230627	153900	484166930	16910	16910	16910	16910	0
248	20230627	153800	484166930	16910	16910	16910	16910	0
249	20230627	153700	484166930	16910	16910	16910	16910	0
250	20230627	153600	484166930	16910	16910	16910	16910	0
251	20230627	153500	484166930	16910	16910	16910	16910	0
252	20230627	153400	484166930	16910	16910	16910	16910	0
253	20230627	153300	484166930	16910	16910	16910	16910	0
254	20230627	153200	484166930	16910	16910	16910	16910	0
255	20230627	153100	484166930	16910	16910	16910	16910	0
256	20230627	153000	484166930	16910	16910	16910	16910	394
257	20230627	152900	477504390	16920	16920	16920	16920	0
258	20230627	152800	477504390	16920	16920	16920	16920	0
259	20230627	152700	477504390	16920	16920	16920	16920	0
260	20230627	152600	477504390	16920	16920	16920	16920	0
261	20230627	152500	477504390	16920	16920	16920	16920	0
262	20230627	152400	477504390	16920	16920	16920	16920	0
263	20230627	152300	477504390	16920	16920	16920	16920	0
264	20230627	152200	477504390	16920	16920	16920	16920	0
265	20230627	152100	477504390	16920	16920	16920	16920	0
266	20230627	152000	477504390	16920	16920	16920	16920	0
267	20230627	151900	477504390	16920	16850	16920	16850	101
268	20230627	151800	475802330	16850	16860	16860	16850	21
269	20230627	151700	475448440	16890	16860	16890	16860	109
270	20230627	151600	473609280	16860	16850	16890	16850	75
271	20230627	151500	472344490	16880	16850	16910	16850	89
272	20230627	151400	470842500	16860	16870	16920	16860	155
273	20230627	151300	468225050	16900	16860	16900	16860	119
274	20230627	151200	466215550	16860	16870	16900	16850	117
275	20230627	151100	464241540	16900	16860	16930	16860	188
276	20230627	151000	461066980	16870	16910	16930	16870	365
277	20230627	150900	454896140	16900	16910	16940	16900	118
278	20230627	150800	452900550	16900	16900	16940	16900	202
279	20230627	150700	449483120	16950	16900	16950	16900	70
280	20230627	150600	448297920	16890	16940	16950	16890	55
281	20230627	150500	447367120	16910	16900	16940	16900	180
282	20230627	150400	444319720	16940	16910	16940	16900	80
283	20230627	150300	442965550	16910	16900	16910	16900	136
284	20230627	150200	440666850	16860	16860	16860	16860	27
285	20230627	150100	440211630	16860	16870	16900	16860	72
286	20230627	150000	438996280	16890	16870	16900	16870	218
287	20230627	145900	435313520	16870	16870	16870	16870	31
288	20230627	145800	434790550	16890	16870	16900	16870	79
289	20230627	145700	433456420	16860	16860	16890	16860	90
290	20230627	145600	431937610	16860	16890	16890	16850	42
291	20230627	145500	431228670	16890	16870	16890	16850	86
292	20230627	145400	429778300	16880	16890	16900	16880	268
293	20230627	145300	425250540	16890	16900	16900	16880	53
294	20230627	145200	424355410	16880	16890	16890	16880	132
295	20230627	145100	422126050	16870	16860	16870	16860	37
296	20230627	145000	421502150	16880	16900	16900	16880	74
297	20230627	144900	420251930	16890	16880	16900	16880	132
298	20230627	144800	418021590	16890	16880	16890	16880	74
299	20230627	144700	416771870	16870	16870	16900	16870	27
300	20230627	144600	416316350	16860	16860	16900	16850	119
301	20230627	144500	414307500	16850	16900	16900	16850	133
302	20230627	144400	412060690	16890	16900	16900	16890	75
303	20230627	144300	410793470	16890	16880	16900	16880	107
304	20230627	144200	408985840	16870	16860	16870	16860	28
305	20230627	144100	408513620	16870	16870	16870	16850	275
306	20230627	144000	403874760	16860	16860	16870	16860	63
307	20230627	143900	402812360	16870	16910	16920	16870	151
308	20230627	143800	400260250	16910	16890	16910	16890	98
309	20230627	143700	398603490	16900	16900	16910	16900	68
310	20230627	143600	397453940	16900	16900	16900	16900	35
311	20230627	143500	396862440	16910	16900	16910	16890	114
312	20230627	143400	394935590	16880	16870	16880	16870	40
313	20230627	143300	394260510	16870	16860	16870	16860	27
314	20230627	143200	393805150	16860	16900	16920	16850	179
315	20230627	143100	390780510	16910	16900	16910	16900	69
316	20230627	143000	389614050	16890	16910	16910	16890	115
317	20230627	142900	387670000	16920	16900	16920	16900	108
318	20230627	142800	385843330	16900	16920	16920	16900	54
319	20230627	142700	384930050	16910	16910	16920	16910	154
320	20230627	142600	382324870	16900	16890	16900	16890	37
321	20230627	142500	381699720	16900	16910	16920	16900	120
322	20230627	142400	379670260	16910	16900	16920	16900	106
323	20230627	142300	377877890	16900	16890	16900	16890	45
324	20230627	142200	377117650	16880	16870	16920	16870	40
325	20230627	142100	376442290	16870	16910	16920	16870	107
326	20230627	142000	374632920	16920	16920	16920	16910	53
327	20230627	141900	373736430	16900	16890	16920	16890	43
328	20230627	141800	373009530	16920	16910	16920	16900	134
329	20230627	141700	370743210	16900	16890	16900	16890	27
330	20230627	141600	370287060	16920	16920	16920	16880	144
331	20230627	141500	367851580	16910	16910	16920	16910	66
332	20230627	141400	366735150	16920	16910	16920	16910	132
333	20230627	141300	364502690	16860	16910	16910	16860	107
334	20230627	141200	362693970	16850	16910	16910	16850	177
335	20230627	141100	359701670	16910	16900	16920	16900	65
336	20230627	141000	358602460	16910	16890	16910	16880	167
337	20230627	140900	355780800	16880	16870	16880	16870	44
338	20230627	140800	355038380	16860	16890	16890	16860	55
339	20230627	140700	354109600	16880	16880	16900	16880	108
340	20230627	140600	352284970	16880	16900	16910	16880	48
341	20230627	140500	351474140	16900	16920	16920	16900	107
342	20230627	140400	349664260	16910	16900	16920	16900	116
343	20230627	140300	347702650	16890	16880	16890	16880	55
344	20230627	140200	346773910	16890	16880	16890	16880	154
345	20230627	140100	344173690	16870	16900	16910	16860	86
346	20230627	140000	342721160	16900	16930	16930	16900	168
347	20230627	135900	339879700	16930	16920	16940	16920	108
348	20230627	135800	338051160	16920	16910	16920	16910	33
349	20230627	135700	337492930	16920	16930	16940	16920	64
350	20230627	135600	336409660	16920	16920	16940	16920	101
351	20230627	135500	334699400	16930	16930	16940	16930	81
352	20230627	135400	333327530	16930	16920	16930	16920	76
353	20230627	135300	332041040	16940	16910	16940	16910	100
354	20230627	135200	330347900	16930	16930	16930	16930	27
355	20230627	135100	329890790	16930	16920	16940	16920	148
356	20230627	135000	327384130	16930	16930	16930	16930	80
357	20230627	134900	326029730	16920	16920	16920	16920	28
358	20230627	134800	325555970	16910	16900	16940	16900	120
359	20230627	134700	323524860	16910	16900	16910	16900	79
360	20230627	134600	322189260	16910	16930	16930	16900	187
361	20230627	134500	319026950	16940	16950	16950	16920	151
362	20230627	134400	316470290	16930	16940	16940	16930	64
363	20230627	134300	315386400	16930	16920	16930	16920	27
364	20230627	134200	314929430	16950	16970	16970	16920	198
365	20230627	134100	311571920	16960	16950	16960	16950	27
366	20230627	134000	311114010	16960	16970	16980	16960	251
367	20230627	133900	306852930	16970	16970	16970	16970	75
368	20230627	133800	305580180	16970	16970	16970	16970	35
369	20230627	133700	304986230	16970	16970	16980	16970	111
370	20230627	133600	303101890	16980	16990	16990	16980	84
371	20230627	133500	301675200	16980	16990	16990	16980	94
372	20230627	133400	300078260	16990	16990	16990	16970	71
373	20230627	133300	298872010	16980	16970	16990	16970	97
374	20230627	133200	297224650	16970	16960	16990	16960	40
375	20230627	133100	296546170	16990	16960	16990	16960	157
376	20230627	133000	293881440	16950	16990	16990	16950	127
377	20230627	132900	291725930	16980	16980	16990	16980	88
378	20230627	132800	290231120	16960	16970	16970	16960	79
379	20230627	132700	288891270	16960	16970	16970	16960	82
380	20230627	132600	287500180	16960	16960	16970	16960	93
381	20230627	132500	285921990	16960	16960	16960	16960	32
382	20230627	132400	285379270	16960	16950	16960	16950	90
383	20230627	132300	283853120	16950	16960	16960	16950	93
384	20230627	132200	282275880	16960	16990	16990	16960	276
385	20230627	132100	277590430	16990	16990	16990	16990	35
386	20230627	132000	276995780	16990	16990	16990	16980	205
387	20230627	131900	273512850	17000	16980	17000	16980	45
388	20230627	131800	272748630	16990	16980	17000	16970	611
389	20230627	131700	262372210	16980	16990	17000	16970	323
390	20230627	131600	256886630	16970	16940	17000	16940	91
391	20230627	131500	255341370	16950	16900	17000	16900	3202
392	20230627	131400	201099510	16900	16850	16900	16850	249
393	20230627	131300	196894010	16850	16840	16850	16830	248
394	20230627	131200	192715980	16830	16800	16830	16800	173
395	20230627	131100	189804480	16800	16780	16800	16770	179
396	20230627	131000	186799600	16780	16780	16780	16760	118
397	20230627	130900	184820400	16790	16750	16790	16750	263
398	20230627	130800	180409890	16790	16750	16790	16750	75
399	20230627	130700	179151840	16750	16730	16750	16730	150
400	20230627	130600	176640640	16730	16730	16730	16700	61
401	20230627	130500	175620170	16740	16710	16740	16710	122
402	20230627	130400	173578070	16750	16620	16760	16590	595
403	20230627	130300	163670940	16590	16590	16590	16590	78
404	20230627	130200	162376920	16580	16580	16580	16580	11
405	20230627	130100	162194540	16570	16550	16570	16550	131
406	20230627	130000	160025620	16540	16540	16540	16540	1
407	20230627	125900	160009080	16540	16540	16540	16540	1
408	20230627	125800	159992540	16550	16550	16550	16550	2
409	20230627	125700	159959440	16550	16540	16550	16540	6
410	20230627	125600	159860170	16550	16550	16550	16550	0
411	20230627	125500	159860170	16550	16550	16550	16550	1
412	20230627	125400	159843620	16540	16540	16540	16540	2
413	20230627	125300	159810540	16540	16540	16540	16540	1
414	20230627	125200	159794000	16540	16550	16550	16540	2
415	20230627	125100	159760910	16550	16550	16550	16550	0
416	20230627	125000	159760910	16550	16550	16550	16550	1
417	20230627	124900	159744360	16540	16530	16540	16530	94
418	20230627	124800	158189610	16530	16530	16530	16530	2
419	20230627	124700	158156550	16530	16530	16530	16530	3
420	20230627	124600	158106960	16540	16530	16540	16530	72
421	20230627	124500	156916100	16530	16530	16530	16530	40
422	20230627	124400	156254900	16530	16530	16530	16530	2
423	20230627	124300	156221840	16530	16530	16530	16530	0
424	20230627	124200	156221840	16530	16540	16540	16530	3
425	20230627	124100	156172240	16540	16540	16540	16540	1
426	20230627	124000	156155700	16530	16530	16530	16530	1
427	20230627	123900	156139170	16530	16530	16530	16530	2
428	20230627	123800	156106110	16530	16530	16530	16530	54
429	20230627	123700	155213490	16530	16530	16530	16530	34
430	20230627	123600	154651470	16530	16530	16530	16530	1
431	20230627	123500	154634940	16530	16530	16530	16530	2
432	20230627	123400	154601880	16540	16540	16540	16540	3
433	20230627	123300	154552260	16540	16530	16540	16530	29
434	20230627	123200	154072880	16530	16530	16530	16530	3
435	20230627	123100	154023290	16530	16530	16530	16530	0
436	20230627	123000	154023290	16530	16540	16540	16530	3
437	20230627	122900	153973690	16540	16530	16540	16530	108
438	20230627	122800	152187450	16530	16530	16530	16530	10
439	20230627	122700	152022150	16540	16550	16550	16540	48
440	20230627	122600	151228220	16550	16540	16550	16540	2
441	20230627	122500	151195130	16540	16540	16540	16540	11
442	20230627	122400	151013190	16540	16540	16540	16540	0
443	20230627	122300	151013190	16540	16540	16540	16540	12
444	20230627	122200	150814710	16540	16540	16540	16540	0
445	20230627	122100	150814710	16540	16540	16540	16540	9
446	20230627	122000	150665850	16550	16550	16550	16550	0
447	20230627	121900	150665850	16550	16540	16550	16540	3
448	20230627	121800	150616220	16540	16540	16540	16540	8
449	20230627	121700	150483900	16550	16540	16550	16540	9
450	20230627	121600	150335030	16540	16540	16540	16540	4
451	20230627	121500	150268870	16540	16540	16540	16540	47
452	20230627	121400	149491490	16540	16540	16540	16540	9
453	20230627	121300	149342630	16540	16540	16540	16540	2
454	20230627	121200	149309550	16540	16540	16540	16540	8
455	20230627	121100	149177230	16540	16550	16550	16540	12
456	20230627	121000	148978740	16540	16540	16540	16540	0
457	20230627	120900	148978740	16540	16540	16540	16540	11
458	20230627	120800	148796800	16540	16540	16540	16540	0
459	20230627	120700	148796800	16540	16540	16540	16540	10
460	20230627	120600	148631400	16540	16540	16540	16540	2
461	20230627	120500	148598320	16530	16550	16550	16530	45
462	20230627	120400	147854450	16530	16540	16540	16530	4
463	20230627	120300	147788320	16530	16530	16530	16530	0
464	20230627	120200	147788320	16530	16530	16530	16530	11
465	20230627	120100	147606490	16530	16550	16550	16530	38
466	20230627	120000	146978250	16550	16550	16550	16550	8
467	20230627	115900	146845850	16550	16550	16550	16550	36
468	20230627	115800	146250050	16550	16550	16550	16550	8
469	20230627	115700	146117650	16550	16550	16550	16550	4
470	20230627	115600	146051450	16550	16550	16550	16550	8
471	20230627	115500	145919050	16560	16550	16560	16550	12
472	20230627	115400	145720440	16550	16550	16550	16550	0
473	20230627	115300	145720440	16550	16550	16550	16550	8
474	20230627	115200	145588040	16550	16580	16580	16550	3
475	20230627	115100	145538360	16550	16550	16550	16550	0
476	20230627	115000	145538360	16550	16550	16550	16550	3
477	20230627	114900	145488710	16550	16550	16550	16550	9
478	20230627	114800	145339760	16560	16560	16560	16560	28
479	20230627	114700	144876080	16560	16570	16570	16560	8
480	20230627	114600	144743590	16560	16560	16560	16560	0
481	20230627	114500	144743590	16560	16560	16560	16560	4
482	20230627	114400	144677350	16560	16560	16560	16560	8
483	20230627	114300	144544870	16560	16560	16560	16560	3
484	20230627	114200	144495190	16560	16560	16560	16560	0
485	20230627	114100	144495190	16560	16560	16560	16560	10
486	20230627	114000	144329590	16560	16580	16580	16560	3
487	20230627	113900	144279880	16570	16570	16570	16570	19
488	20230627	113800	143965050	16570	16570	16570	16570	12
489	20230627	113700	143766210	16570	16570	16570	16570	28
490	20230627	113600	143302250	16570	16570	16570	16570	11
491	20230627	113500	143119980	16580	16580	16580	16580	18
492	20230627	113400	142821540	16580	16580	16580	16580	2
493	20230627	113300	142788380	16580	16580	16580	16580	23
494	20230627	113200	142407040	16590	16590	16590	16590	1
495	20230627	113100	142390450	16580	16580	16580	16580	12
496	20230627	113000	142191490	16580	16580	16580	16580	2
497	20230627	112900	142158330	16580	16580	16580	16580	12
498	20230627	112800	141959370	16580	16580	16580	16580	43
499	20230627	112700	141246430	16610	16580	16610	16580	11
500	20230627	112600	141064020	16580	16580	16580	16580	2
501	20230627	112500	141030860	16580	16620	16620	16580	50
502	20230627	112400	140201410	16590	16590	16590	16590	3
503	20230627	112300	140151640	16600	16600	16600	16600	8
504	20230627	112200	140018840	16590	16590	16590	16590	10
505	20230627	112100	139852940	16590	16590	16590	16590	53
506	20230627	112000	138973670	16590	16590	16590	16590	11
507	20230627	111900	138791180	16590	16600	16600	16590	9
508	20230627	111800	138641790	16600	16600	16600	16600	41
509	20230627	111700	137961190	16600	16600	16600	16600	10
510	20230627	111600	137795190	16600	16600	16600	16600	0
511	20230627	111500	137795190	16600	16630	16630	16600	37
512	20230627	111400	137180960	16600	16600	16630	16600	72
513	20230627	111300	135985730	16600	16600	16600	16600	23
514	20230627	111200	135603930	16630	16630	16630	16630	1
515	20230627	111100	135587300	16600	16630	16630	16600	11
516	20230627	111000	135404610	16600	16600	16630	16600	50
517	20230627	110900	134574580	16630	16630	16630	16630	1
518	20230627	110800	134557950	16600	16600	16600	16600	44
519	20230627	110700	133827550	16630	16630	16630	16630	2
520	20230627	110600	133794290	16600	16600	16600	16600	2
521	20230627	110500	133761090	16600	16630	16630	16600	48
522	20230627	110400	132964230	16630	16630	16630	16630	1
523	20230627	110300	132947600	16600	16630	16630	16600	66
524	20230627	110200	131851970	16630	16630	16630	16630	1
525	20230627	110100	131835340	16600	16630	16630	16600	41
526	20230627	110000	131154680	16630	16630	16630	16630	1
527	20230627	105900	131138050	16610	16610	16610	16610	43
528	20230627	105800	130423820	16640	16640	16640	16640	2
529	20230627	105700	130390540	16640	16610	16640	16610	132
530	20230627	105600	128195020	16640	16630	16640	16630	35
531	20230627	105500	127612950	16640	16640	16640	16640	2
532	20230627	105400	127579670	16620	16640	16640	16620	33
533	20230627	105300	127031190	16630	16650	16650	16630	24
534	20230627	105200	126632000	16650	16650	16650	16650	5
535	20230627	105100	126548750	16650	16650	16650	16650	2
536	20230627	105000	126515450	16620	16650	16650	16620	2
537	20230627	104900	126482180	16650	16650	16650	16650	75
538	20230627	104800	125233430	16660	16620	16660	16620	134
539	20230627	104700	123002550	16620	16620	16620	16620	36
540	20230627	104600	122404230	16710	16650	16710	16650	25
541	20230627	104500	121987920	16650	16620	16710	16620	6
542	20230627	104400	121888020	16620	16620	16720	16620	88
543	20230627	104300	120425260	16720	16720	16720	16720	11
544	20230627	104200	120241340	16620	16730	16730	16620	67
545	20230627	104100	119123390	16740	16710	16740	16650	114
546	20230627	104000	117225140	16620	16700	16710	16620	379
547	20230627	103900	110918950	16750	16620	16780	16620	11
548	20230627	103800	110735710	16780	16730	16830	16450	4577
549	20230627	103700	34753790	16730	16750	16750	16730	42
550	20230627	103600	34051110	16730	16730	16730	16730	50
551	20230627	103500	33214610	16730	16740	16740	16730	10
552	20230627	103400	33047230	16740	16740	16740	16740	0
553	20230627	103300	33047230	16740	16740	16740	16740	8
554	20230627	103200	32913310	16760	16760	16760	16760	0
555	20230627	103100	32913310	16760	16760	16760	16760	0
556	20230627	103000	32913310	16760	16760	16760	16760	0
557	20230627	102900	32913310	16760	16760	16760	16760	0
558	20230627	102800	32913310	16760	16760	16760	16760	0
559	20230627	102700	32913310	16760	16760	16760	16760	10
560	20230627	102600	32745710	16760	16760	16760	16760	30
561	20230627	102500	32242910	16760	16760	16760	16760	1
562	20230627	102400	32226150	16740	16740	16740	16740	10
563	20230627	102300	32058750	16740	16740	16740	16740	46
564	20230627	102200	31288710	16740	16740	16740	16740	8
565	20230627	102100	31154790	16740	16740	16740	16740	10
566	20230627	102000	30987390	16740	16740	16740	16740	38
567	20230627	101900	30351270	16740	16750	16750	16740	10
568	20230627	101800	30183850	16750	16750	16750	16750	8
569	20230627	101700	30049850	16740	16740	16740	16740	50
570	20230627	101600	29212850	16740	16740	16740	16740	8
571	20230627	101500	29078930	16740	16770	16770	16740	183
572	20230627	101400	26013730	16770	16770	16800	16770	92
573	20230627	101300	24470470	16800	16770	16800	16770	62
574	20230627	101200	23430370	16800	16800	16800	16770	11
575	20230627	101100	23245810	16800	16770	16800	16770	9
576	20230627	101000	23094850	16770	16770	16800	16770	59
577	20230627	100900	22105300	16800	16770	16800	16770	9
578	20230627	100800	21954340	16770	16800	16800	16770	41
579	20230627	100700	21266710	16770	16780	16780	16770	10
580	20230627	100600	21098990	16780	16780	16780	16780	8
581	20230627	100500	20964750	16780	16780	16780	16780	10
582	20230627	100400	20796950	16780	16780	16780	16780	28
583	20230627	100300	20327110	16780	16780	16780	16780	10
584	20230627	100200	20159310	16780	16780	16780	16780	12
585	20230627	100100	19957950	16780	16780	16780	16780	8
586	20230627	100000	19823710	16780	16800	16800	16780	12
587	20230627	095900	19622310	16780	16780	16780	16780	46
588	20230627	095800	18850430	16800	16780	16800	16780	65
589	20230627	095700	17759270	16800	16770	16800	16770	19
590	20230627	095600	17440470	16800	16770	16800	16770	58
591	20230627	095500	16467570	16800	16800	16800	16770	10
592	20230627	095400	16299810	16770	16770	16770	16770	38
593	20230627	095300	15662550	16770	16770	16770	16770	10
594	20230627	095200	15494850	16770	16780	16780	16770	16
595	20230627	095100	15226450	16780	16780	16780	16780	18
596	20230627	095000	14924410	16780	16780	16780	16780	16
597	20230627	094900	14655930	16790	16790	16790	16790	22
598	20230627	094800	14286550	16800	16780	16800	16780	19
599	20230627	094700	13967670	16800	16800	16800	16800	1
600	20230627	094600	13950870	16800	16800	16800	16800	0
601	20230627	094500	13950870	16800	16800	16800	16800	0
602	20230627	094400	13950870	16800	16770	16800	16770	59
603	20230627	094300	12961080	16770	16740	16770	16740	10
604	20230627	094200	12793620	16770	16770	16770	16770	0
605	20230627	094100	12793620	16770	16770	16770	16770	0
606	20230627	094000	12793620	16770	16770	16770	16770	37
607	20230627	093900	12173130	16770	16740	16770	16740	18
608	20230627	093800	11871750	16740	16740	16740	16740	8
609	20230627	093700	11737830	16740	16740	16740	16740	45
610	20230627	093600	10984530	16760	16760	16760	16760	16
611	20230627	093500	10716370	16760	16800	16820	16760	45
612	20230627	093400	9962030	16760	16760	16760	16760	8
613	20230627	093300	9827950	16820	16760	16820	16760	9
614	20230627	093200	9677050	16820	16820	16820	16820	0
615	20230627	093100	9677050	16820	16760	16820	16760	10
616	20230627	093000	9509330	16820	16820	16820	16820	4
617	20230627	092900	9442050	16820	16820	16820	16820	32
618	20230627	092800	8903810	16770	16770	16770	16770	42
619	20230627	092700	8199470	16820	16820	16820	16820	0
620	20230627	092600	8199470	16820	16820	16820	16820	0
621	20230627	092500	8199470	16820	16780	16820	16770	63
622	20230627	092400	7142220	16780	16780	16780	16780	0
623	20230627	092300	7142220	16780	16780	16780	16780	26
624	20230627	092200	6705940	16780	16780	16780	16780	2
625	20230627	092100	6672380	16780	16780	16780	16780	26
626	20230627	092000	6236100	16830	16830	16830	16830	0
627	20230627	091900	6236100	16830	16830	16830	16830	0
628	20230627	091800	6236100	16830	16830	16830	16830	0
629	20230627	091700	6236100	16830	16830	16830	16830	0
630	20230627	091600	6236100	16830	16830	16830	16830	1
631	20230627	091500	6219270	16820	16820	16820	16820	123
632	20230627	091400	4150410	16820	16780	16820	16780	11
633	20230627	091300	3965790	16780	16780	16780	16780	0
634	20230627	091200	3965790	16780	16820	16820	16780	9
635	20230627	091100	3814730	16780	16780	16780	16780	10
636	20230627	091000	3646930	16820	16820	16820	16820	13
637	20230627	090900	3428270	16820	16820	16820	16820	0
638	20230627	090800	3428270	16820	16810	16820	16780	33
639	20230627	090700	2873810	16780	16820	16820	16780	20
640	20230627	090600	2537730	16820	16780	16820	16780	10
641	20230627	090500	2369850	16820	16820	16820	16820	0
642	20230627	090400	2369850	16820	16820	16820	16820	6
643	20230627	090300	2268930	16820	16810	16820	16810	14
644	20230627	090200	2033570	16820	16820	16820	16820	0
645	20230627	090100	2033570	16820	16820	16820	16820	26
646	20230627	090000	1596250	16820	16800	16830	16800	95