KissMeData/303530/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	203400	184935580	13900	13900	13900	13900	77
3	20230627	203300	184935580	13900	13900	13900	13900	0
4	20230627	203200	184935580	13900	13900	13900	13900	0
5	20230627	203100	184935580	13900	13900	13900	13900	0
6	20230627	203000	184935580	13900	13900	13900	13900	0
7	20230627	202900	184935580	13900	13900	13900	13900	0
8	20230627	202800	184935580	13900	13900	13900	13900	0
9	20230627	202700	184935580	13900	13900	13900	13900	0
10	20230627	202600	184935580	13900	13900	13900	13900	0
11	20230627	202500	184935580	13900	13900	13900	13900	0
12	20230627	202400	184935580	13900	13900	13900	13900	0
13	20230627	202300	184935580	13900	13900	13900	13900	0
14	20230627	202200	184935580	13900	13900	13900	13900	0
15	20230627	202100	184935580	13900	13900	13900	13900	0
16	20230627	202000	184935580	13900	13900	13900	13900	0
17	20230627	201900	184935580	13900	13900	13900	13900	0
18	20230627	201800	184935580	13900	13900	13900	13900	0
19	20230627	201700	184935580	13900	13900	13900	13900	0
20	20230627	201600	184935580	13900	13900	13900	13900	0
21	20230627	201500	184935580	13900	13900	13900	13900	0
22	20230627	201400	184935580	13900	13900	13900	13900	0
23	20230627	201300	184935580	13900	13900	13900	13900	0
24	20230627	201200	184935580	13900	13900	13900	13900	0
25	20230627	201100	184935580	13900	13900	13900	13900	0
26	20230627	201000	184935580	13900	13900	13900	13900	0
27	20230627	200900	184935580	13900	13900	13900	13900	0
28	20230627	200800	184935580	13900	13900	13900	13900	0
29	20230627	200700	184935580	13900	13900	13900	13900	0
30	20230627	200600	184935580	13900	13900	13900	13900	0
31	20230627	200500	184935580	13900	13900	13900	13900	0
32	20230627	200400	184935580	13900	13900	13900	13900	77
33	20230627	200300	184935580	13900	13900	13900	13900	0
34	20230627	200200	184935580	13900	13900	13900	13900	0
35	20230627	200100	184935580	13900	13900	13900	13900	0
36	20230627	200000	184935580	13900	13900	13900	13900	0
37	20230627	195900	184935580	13900	13900	13900	13900	0
38	20230627	195800	184935580	13900	13900	13900	13900	0
39	20230627	195700	184935580	13900	13900	13900	13900	0
40	20230627	195600	184935580	13900	13900	13900	13900	0
41	20230627	195500	184935580	13900	13900	13900	13900	0
42	20230627	195400	184935580	13900	13900	13900	13900	0
43	20230627	195300	184935580	13900	13900	13900	13900	0
44	20230627	195200	184935580	13900	13900	13900	13900	0
45	20230627	195100	184935580	13900	13900	13900	13900	0
46	20230627	195000	184935580	13900	13900	13900	13900	0
47	20230627	194900	184935580	13900	13900	13900	13900	0
48	20230627	194800	184935580	13900	13900	13900	13900	0
49	20230627	194700	184935580	13900	13900	13900	13900	0
50	20230627	194600	184935580	13900	13900	13900	13900	0
51	20230627	194500	184935580	13900	13900	13900	13900	0
52	20230627	194400	184935580	13900	13900	13900	13900	0
53	20230627	194300	184935580	13900	13900	13900	13900	0
54	20230627	194200	184935580	13900	13900	13900	13900	0
55	20230627	194100	184935580	13900	13900	13900	13900	0
56	20230627	194000	184935580	13900	13900	13900	13900	0
57	20230627	193900	184935580	13900	13900	13900	13900	0
58	20230627	193800	184935580	13900	13900	13900	13900	0
59	20230627	193700	184935580	13900	13900	13900	13900	0
60	20230627	193600	184935580	13900	13900	13900	13900	0
61	20230627	193500	184935580	13900	13900	13900	13900	0
62	20230627	193400	184935580	13900	13900	13900	13900	77
63	20230627	193300	184935580	13900	13900	13900	13900	0
64	20230627	193200	184935580	13900	13900	13900	13900	0
65	20230627	193100	184935580	13900	13900	13900	13900	0
66	20230627	193000	184935580	13900	13900	13900	13900	0
67	20230627	192900	184935580	13900	13900	13900	13900	0
68	20230627	192800	184935580	13900	13900	13900	13900	0
69	20230627	192700	184935580	13900	13900	13900	13900	0
70	20230627	192600	184935580	13900	13900	13900	13900	0
71	20230627	192500	184935580	13900	13900	13900	13900	0
72	20230627	192400	184935580	13900	13900	13900	13900	0
73	20230627	192300	184935580	13900	13900	13900	13900	0
74	20230627	192200	184935580	13900	13900	13900	13900	0
75	20230627	192100	184935580	13900	13900	13900	13900	0
76	20230627	192000	184935580	13900	13900	13900	13900	0
77	20230627	191900	184935580	13900	13900	13900	13900	0
78	20230627	191800	184935580	13900	13900	13900	13900	0
79	20230627	191700	184935580	13900	13900	13900	13900	0
80	20230627	191600	184935580	13900	13900	13900	13900	0
81	20230627	191500	184935580	13900	13900	13900	13900	0
82	20230627	191400	184935580	13900	13900	13900	13900	0
83	20230627	191300	184935580	13900	13900	13900	13900	0
84	20230627	191200	184935580	13900	13900	13900	13900	0
85	20230627	191100	184935580	13900	13900	13900	13900	0
86	20230627	191000	184935580	13900	13900	13900	13900	0
87	20230627	190900	184935580	13900	13900	13900	13900	0
88	20230627	190800	184935580	13900	13900	13900	13900	0
89	20230627	190700	184935580	13900	13900	13900	13900	0
90	20230627	190600	184935580	13900	13900	13900	13900	0
91	20230627	190500	184935580	13900	13900	13900	13900	0
92	20230627	190400	184935580	13900	13900	13900	13900	77
93	20230627	190300	184935580	13900	13900	13900	13900	0
94	20230627	190200	184935580	13900	13900	13900	13900	0
95	20230627	190100	184935580	13900	13900	13900	13900	0
96	20230627	190000	184935580	13900	13900	13900	13900	0
97	20230627	185900	184935580	13900	13900	13900	13900	0
98	20230627	185800	184935580	13900	13900	13900	13900	0
99	20230627	185700	184935580	13900	13900	13900	13900	0
100	20230627	185600	184935580	13900	13900	13900	13900	0
101	20230627	185500	184935580	13900	13900	13900	13900	0
102	20230627	185400	184935580	13900	13900	13900	13900	0
103	20230627	185300	184935580	13900	13900	13900	13900	0
104	20230627	185200	184935580	13900	13900	13900	13900	0
105	20230627	185100	184935580	13900	13900	13900	13900	0
106	20230627	185000	184935580	13900	13900	13900	13900	0
107	20230627	184900	184935580	13900	13900	13900	13900	0
108	20230627	184800	184935580	13900	13900	13900	13900	0
109	20230627	184700	184935580	13900	13900	13900	13900	0
110	20230627	184600	184935580	13900	13900	13900	13900	0
111	20230627	184500	184935580	13900	13900	13900	13900	0
112	20230627	184400	184935580	13900	13900	13900	13900	0
113	20230627	184300	184935580	13900	13900	13900	13900	0
114	20230627	184200	184935580	13900	13900	13900	13900	0
115	20230627	184100	184935580	13900	13900	13900	13900	0
116	20230627	184000	184935580	13900	13900	13900	13900	0
117	20230627	183900	184935580	13900	13900	13900	13900	0
118	20230627	183800	184935580	13900	13900	13900	13900	0
119	20230627	183700	184935580	13900	13900	13900	13900	0
120	20230627	183600	184935580	13900	13900	13900	13900	0
121	20230627	183500	184935580	13900	13900	13900	13900	0
122	20230627	183400	184935580	13900	13900	13900	13900	77
123	20230627	183300	184935580	13900	13900	13900	13900	0
124	20230627	183200	184935580	13900	13900	13900	13900	0
125	20230627	183100	184935580	13900	13900	13900	13900	0
126	20230627	183000	184935580	13900	13900	13900	13900	0
127	20230627	182900	184935580	13900	13900	13900	13900	0
128	20230627	182800	184935580	13900	13900	13900	13900	0
129	20230627	182700	184935580	13900	13900	13900	13900	0
130	20230627	182600	184935580	13900	13900	13900	13900	0
131	20230627	182500	184935580	13900	13900	13900	13900	0
132	20230627	182400	184935580	13900	13900	13900	13900	0
133	20230627	182300	184935580	13900	13900	13900	13900	0
134	20230627	182200	184935580	13900	13900	13900	13900	0
135	20230627	182100	184935580	13900	13900	13900	13900	0
136	20230627	182000	184935580	13900	13900	13900	13900	0
137	20230627	181900	184935580	13900	13900	13900	13900	0
138	20230627	181800	184935580	13900	13900	13900	13900	0
139	20230627	181700	184935580	13900	13900	13900	13900	0
140	20230627	181600	184935580	13900	13900	13900	13900	0
141	20230627	181500	184935580	13900	13900	13900	13900	0
142	20230627	181400	184935580	13900	13900	13900	13900	0
143	20230627	181300	184935580	13900	13900	13900	13900	0
144	20230627	181200	184935580	13900	13900	13900	13900	0
145	20230627	181100	184935580	13900	13900	13900	13900	0
146	20230627	181000	184935580	13900	13900	13900	13900	0
147	20230627	180900	184935580	13900	13900	13900	13900	0
148	20230627	180800	184935580	13900	13900	13900	13900	0
149	20230627	180700	184935580	13900	13900	13900	13900	0
150	20230627	180600	184935580	13900	13900	13900	13900	0
151	20230627	180500	184935580	13900	13900	13900	13900	0
152	20230627	180400	184935580	13900	13900	13900	13900	77
153	20230627	180300	184935580	13900	13900	13900	13900	0
154	20230627	180200	184935580	13900	13900	13900	13900	0
155	20230627	180100	184935580	13900	13900	13900	13900	0
156	20230627	180000	184935580	13900	13900	13900	13900	0
157	20230627	175900	184935580	13900	13900	13900	13900	0
158	20230627	175800	184935580	13900	13900	13900	13900	0
159	20230627	175700	184935580	13900	13900	13900	13900	0
160	20230627	175600	184935580	13900	13900	13900	13900	0
161	20230627	175500	184935580	13900	13900	13900	13900	0
162	20230627	175400	184935580	13900	13900	13900	13900	0
163	20230627	175300	184935580	13900	13900	13900	13900	0
164	20230627	175200	184935580	13900	13900	13900	13900	0
165	20230627	175100	184935580	13900	13900	13900	13900	0
166	20230627	175000	184935580	13900	13900	13900	13900	0
167	20230627	174900	184935580	13900	13900	13900	13900	0
168	20230627	174800	184935580	13900	13900	13900	13900	0
169	20230627	174700	184935580	13900	13900	13900	13900	0
170	20230627	174600	184935580	13900	13900	13900	13900	0
171	20230627	174500	184935580	13900	13900	13900	13900	0
172	20230627	174400	184935580	13900	13900	13900	13900	0
173	20230627	174300	184935580	13900	13900	13900	13900	0
174	20230627	174200	184935580	13900	13900	13900	13900	0
175	20230627	174100	184935580	13900	13900	13900	13900	0
176	20230627	174000	184935580	13900	13900	13900	13900	0
177	20230627	173900	184935580	13900	13900	13900	13900	0
178	20230627	173800	184935580	13900	13900	13900	13900	0
179	20230627	173700	184935580	13900	13900	13900	13900	0
180	20230627	173600	184935580	13900	13900	13900	13900	0
181	20230627	173500	184935580	13900	13900	13900	13900	0
182	20230627	173400	184935580	13900	13900	13900	13900	77
183	20230627	173300	184935580	13900	13900	13900	13900	0
184	20230627	173200	184935580	13900	13900	13900	13900	0
185	20230627	173100	184935580	13900	13900	13900	13900	0
186	20230627	173000	184935580	13900	13900	13900	13900	0
187	20230627	172900	184935580	13900	13900	13900	13900	0
188	20230627	172800	184935580	13900	13900	13900	13900	0
189	20230627	172700	184935580	13900	13900	13900	13900	0
190	20230627	172600	184935580	13900	13900	13900	13900	0
191	20230627	172500	184935580	13900	13900	13900	13900	0
192	20230627	172400	184935580	13900	13900	13900	13900	0
193	20230627	172300	184935580	13900	13900	13900	13900	0
194	20230627	172200	184935580	13900	13900	13900	13900	0
195	20230627	172100	184935580	13900	13900	13900	13900	0
196	20230627	172000	184935580	13900	13900	13900	13900	0
197	20230627	171900	184935580	13900	13900	13900	13900	0
198	20230627	171800	184935580	13900	13900	13900	13900	0
199	20230627	171700	184935580	13900	13900	13900	13900	0
200	20230627	171600	184935580	13900	13900	13900	13900	0
201	20230627	171500	184935580	13900	13900	13900	13900	0
202	20230627	171400	184935580	13900	13900	13900	13900	0
203	20230627	171300	184935580	13900	13900	13900	13900	0
204	20230627	171200	184935580	13900	13900	13900	13900	0
205	20230627	171100	184935580	13900	13900	13900	13900	0
206	20230627	171000	184935580	13900	13900	13900	13900	0
207	20230627	170900	184935580	13900	13900	13900	13900	0
208	20230627	170800	184935580	13900	13900	13900	13900	0
209	20230627	170700	184935580	13900	13900	13900	13900	0
210	20230627	170600	184935580	13900	13900	13900	13900	0
211	20230627	170500	184935580	13900	13900	13900	13900	0
212	20230627	170400	184935580	13900	13900	13900	13900	77
213	20230627	170300	184935580	13900	13900	13900	13900	0
214	20230627	170200	184935580	13900	13900	13900	13900	0
215	20230627	170100	184935580	13900	13900	13900	13900	0
216	20230627	170000	184935580	13900	13900	13900	13900	0
217	20230627	165900	184935580	13900	13900	13900	13900	0
218	20230627	165800	184935580	13900	13900	13900	13900	0
219	20230627	165700	184935580	13900	13900	13900	13900	0
220	20230627	165600	184935580	13900	13900	13900	13900	0
221	20230627	165500	184935580	13900	13900	13900	13900	0
222	20230627	165400	184935580	13900	13900	13900	13900	0
223	20230627	165300	184935580	13900	13900	13900	13900	0
224	20230627	165200	184935580	13900	13900	13900	13900	0
225	20230627	165100	184935580	13900	13900	13900	13900	0
226	20230627	165000	184935580	13900	13900	13900	13900	0
227	20230627	164900	184935580	13900	13900	13900	13900	0
228	20230627	164800	184935580	13900	13900	13900	13900	0
229	20230627	164700	184935580	13900	13900	13900	13900	0
230	20230627	164600	184935580	13900	13900	13900	13900	0
231	20230627	164500	184935580	13900	13900	13900	13900	0
232	20230627	164400	184935580	13900	13900	13900	13900	0
233	20230627	164300	184935580	13900	13900	13900	13900	0
234	20230627	164200	184935580	13900	13900	13900	13900	0
235	20230627	164100	184935580	13900	13900	13900	13900	0
236	20230627	164000	184935580	13900	13900	13900	13900	0
237	20230627	163900	184935580	13900	13900	13900	13900	0
238	20230627	163800	184935580	13900	13900	13900	13900	0
239	20230627	163700	184935580	13900	13900	13900	13900	0
240	20230627	163600	184935580	13900	13900	13900	13900	0
241	20230627	163500	184935580	13900	13900	13900	13900	0
242	20230627	163400	184935580	13900	13900	13900	13900	77
243	20230627	163300	184935580	13900	13900	13900	13900	0
244	20230627	163200	184935580	13900	13900	13900	13900	0
245	20230627	163100	184935580	13900	13900	13900	13900	0
246	20230627	163000	184935580	13900	13900	13900	13900	0
247	20230627	162900	184935580	13900	13900	13900	13900	0
248	20230627	162800	184935580	13900	13900	13900	13900	0
249	20230627	162700	184935580	13900	13900	13900	13900	0
250	20230627	162600	184935580	13900	13900	13900	13900	0
251	20230627	162500	184935580	13900	13900	13900	13900	0
252	20230627	162400	184935580	13900	13900	13900	13900	0
253	20230627	162300	184935580	13900	13900	13900	13900	0
254	20230627	162200	184935580	13900	13900	13900	13900	0
255	20230627	162100	184935580	13900	13900	13900	13900	0
256	20230627	162000	184935580	13900	13900	13900	13900	0
257	20230627	161900	184935580	13900	13900	13900	13900	0
258	20230627	161800	184935580	13900	13900	13900	13900	0
259	20230627	161700	184935580	13900	13900	13900	13900	0
260	20230627	161600	184935580	13900	13900	13900	13900	0
261	20230627	161500	184935580	13900	13900	13900	13900	0
262	20230627	161400	184935580	13900	13900	13900	13900	0
263	20230627	161300	184935580	13900	13900	13900	13900	0
264	20230627	161200	184935580	13900	13900	13900	13900	0
265	20230627	161100	184935580	13900	13900	13900	13900	0
266	20230627	161000	184935580	13900	13900	13900	13900	0
267	20230627	160900	184935580	13900	13900	13900	13900	0
268	20230627	160800	184935580	13900	13900	13900	13900	0
269	20230627	160700	184935580	13900	13900	13900	13900	0
270	20230627	160600	184935580	13900	13900	13900	13900	0
271	20230627	160500	184935580	13900	13900	13900	13900	0
272	20230627	160400	184935580	13900	13900	13900	13900	77
273	20230627	160300	184935580	13900	13900	13900	13900	0
274	20230627	160200	184935580	13900	13900	13900	13900	0
275	20230627	160100	184935580	13900	13900	13900	13900	0
276	20230627	160000	184935580	13900	13900	13900	13900	0
277	20230627	155900	184935580	13900	13900	13900	13900	0
278	20230627	155800	184935580	13900	13900	13900	13900	0
279	20230627	155700	184935580	13900	13900	13900	13900	0
280	20230627	155600	184935580	13900	13900	13900	13900	0
281	20230627	155500	184935580	13900	13900	13900	13900	0
282	20230627	155400	184935580	13900	13900	13900	13900	0
283	20230627	155300	184935580	13900	13900	13900	13900	0
284	20230627	155200	184935580	13900	13900	13900	13900	0
285	20230627	155100	184935580	13900	13900	13900	13900	0
286	20230627	155000	184935580	13900	13900	13900	13900	0
287	20230627	154900	184935580	13900	13900	13900	13900	0
288	20230627	154800	184935580	13900	13900	13900	13900	0
289	20230627	154700	184935580	13900	13900	13900	13900	0
290	20230627	154600	184935580	13900	13900	13900	13900	0
291	20230627	154500	184935580	13900	13900	13900	13900	0
292	20230627	154400	184935580	13900	13900	13900	13900	0
293	20230627	154300	184935580	13900	13900	13900	13900	0
294	20230627	154200	184935580	13900	13900	13900	13900	0
295	20230627	154100	184935580	13900	13900	13900	13900	0
296	20230627	154000	184935580	13900	13900	13900	13900	0
297	20230627	153900	184935580	13900	13900	13900	13900	0
298	20230627	153800	184935580	13900	13900	13900	13900	0
299	20230627	153700	184935580	13900	13900	13900	13900	0
300	20230627	153600	184935580	13900	13900	13900	13900	0
301	20230627	153500	184935580	13900	13900	13900	13900	0
302	20230627	153400	184935580	13900	13900	13900	13900	77
303	20230627	153300	184935580	13900	13900	13900	13900	0
304	20230627	153200	184935580	13900	13900	13900	13900	0
305	20230627	153100	184935580	13900	13900	13900	13900	0
306	20230627	153000	184935580	13900	13900	13900	13900	77
307	20230627	152900	183865280	13900	13900	13900	13900	0
308	20230627	152800	183865280	13900	13900	13900	13900	0
309	20230627	152700	183865280	13900	13900	13900	13900	0
310	20230627	152600	183865280	13900	13900	13900	13900	0
311	20230627	152500	183865280	13900	13900	13900	13900	0
312	20230627	152400	183865280	13900	13900	13900	13900	0
313	20230627	152300	183865280	13900	13900	13900	13900	0
314	20230627	152200	183865280	13900	13900	13900	13900	0
315	20230627	152100	183865280	13900	13900	13900	13900	0
316	20230627	152000	183865280	13900	13900	13900	13900	0
317	20230627	151900	183865280	13900	13900	13900	13900	2
318	20230627	151800	183837480	13900	13900	13900	13900	0
319	20230627	151700	183837480	13900	13900	13900	13900	1
320	20230627	151600	183823580	13890	13890	13890	13890	0
321	20230627	151500	183823580	13890	13890	13890	13890	0
322	20230627	151400	183823580	13890	13890	13890	13890	0
323	20230627	151300	183823580	13890	13890	13890	13890	0
324	20230627	151200	183823580	13890	13890	13890	13890	0
325	20230627	151100	183823580	13890	13890	13890	13890	0
326	20230627	151000	183823580	13890	13890	13890	13890	0
327	20230627	150900	183823580	13890	13890	13890	13890	0
328	20230627	150800	183823580	13890	13890	13890	13890	0
329	20230627	150700	183823580	13890	13900	13900	13890	272
330	20230627	150600	180043340	13990	13990	13990	13990	0
331	20230627	150500	180043340	13990	13990	13990	13990	0
332	20230627	150400	180043340	13990	13990	13990	13990	0
333	20230627	150300	180043340	13990	13990	13990	13990	0
334	20230627	150200	180043340	13990	13990	13990	13990	16
335	20230627	150100	179819500	13990	13990	13990	13990	1
336	20230627	150000	179805510	13990	13990	13990	13990	16
337	20230627	145900	179581670	13990	13990	13990	13990	24
338	20230627	145800	179245910	13990	13900	13990	13900	33
339	20230627	145700	178785020	13900	13900	13900	13900	0
340	20230627	145600	178785020	13900	13900	13900	13900	400
341	20230627	145500	173225020	13900	13900	13900	13900	0
342	20230627	145400	173225020	13900	13900	13900	13900	0
343	20230627	145300	173225020	13900	13900	13900	13900	30
344	20230627	145200	172808020	13900	13900	13900	13900	96
345	20230627	145100	171473620	13900	13900	13900	13900	76
346	20230627	145000	170417220	13960	13960	13960	13960	0
347	20230627	144900	170417220	13960	13960	13960	13960	0
348	20230627	144800	170417220	13960	13960	13960	13960	0
349	20230627	144700	170417220	13960	13960	13960	13960	0
350	20230627	144600	170417220	13960	13960	13960	13960	0
351	20230627	144500	170417220	13960	13960	13960	13960	0
352	20230627	144400	170417220	13960	13960	13960	13960	3
353	20230627	144300	170375340	13960	13960	13960	13960	0
354	20230627	144200	170375340	13960	13960	13960	13960	0
355	20230627	144100	170375340	13960	13960	13960	13960	1
356	20230627	144000	170361380	13900	13900	13900	13900	10
357	20230627	143900	170222380	13960	13960	13960	13960	0
358	20230627	143800	170222380	13960	13960	13960	13960	0
359	20230627	143700	170222380	13960	13960	13960	13960	0
360	20230627	143600	170222380	13960	13960	13960	13960	1
361	20230627	143500	170208420	13900	13900	13900	13900	0
362	20230627	143400	170208420	13900	13900	13900	13900	0
363	20230627	143300	170208420	13900	13900	13900	13900	0
364	20230627	143200	170208420	13900	13900	13900	13900	37
365	20230627	143100	169694120	13960	13960	13960	13960	0
366	20230627	143000	169694120	13960	13960	13960	13960	0
367	20230627	142900	169694120	13960	13960	13960	13960	0
368	20230627	142800	169694120	13960	13960	13960	13960	0
369	20230627	142700	169694120	13960	13960	13960	13960	0
370	20230627	142600	169694120	13960	13960	13960	13960	0
371	20230627	142500	169694120	13960	13960	13960	13960	0
372	20230627	142400	169694120	13960	13960	13960	13960	0
373	20230627	142300	169694120	13960	13960	13960	13960	0
374	20230627	142200	169694120	13960	13960	13960	13960	0
375	20230627	142100	169694120	13960	13960	13960	13960	50
376	20230627	142000	168996120	13960	13960	13960	13960	0
377	20230627	141900	168996120	13960	13960	13960	13960	0
378	20230627	141800	168996120	13960	13960	13960	13960	0
379	20230627	141700	168996120	13960	13960	13960	13960	0
380	20230627	141600	168996120	13960	13960	13960	13960	0
381	20230627	141500	168996120	13960	13960	13960	13960	0
382	20230627	141400	168996120	13960	13960	13960	13960	0
383	20230627	141300	168996120	13960	13960	13960	13960	0
384	20230627	141200	168996120	13960	13960	13960	13960	0
385	20230627	141100	168996120	13960	13960	13960	13960	0
386	20230627	141000	168996120	13960	13960	13960	13960	0
387	20230627	140900	168996120	13960	13960	13960	13960	0
388	20230627	140800	168996120	13960	13960	13960	13960	50
389	20230627	140700	168298120	13960	13960	13960	13960	0
390	20230627	140600	168298120	13960	13960	13960	13960	0
391	20230627	140500	168298120	13960	13950	13960	13950	28
392	20230627	140400	167907370	13960	13960	13960	13960	0
393	20230627	140300	167907370	13960	13960	13960	13960	0
394	20230627	140200	167907370	13960	13960	13960	13960	2
395	20230627	140100	167879450	13960	13960	13960	13960	0
396	20230627	140000	167879450	13960	13960	13960	13960	0
397	20230627	135900	167879450	13960	13960	13960	13960	1
398	20230627	135800	167865490	13860	13860	13860	13860	0
399	20230627	135700	167865490	13860	13860	13860	13860	0
400	20230627	135600	167865490	13860	13860	13860	13860	305
401	20230627	135500	163638190	13860	13860	13860	13860	727
402	20230627	135400	153561970	13860	13860	13860	13860	0
403	20230627	135300	153561970	13860	13870	13870	13860	83
404	20230627	135200	152411580	13860	13860	13860	13860	0
405	20230627	135100	152411580	13860	13860	13860	13860	0
406	20230627	135000	152411580	13860	13860	13860	13860	0
407	20230627	134900	152411580	13860	13860	13860	13860	0
408	20230627	134800	152411580	13860	13860	13860	13860	0
409	20230627	134700	152411580	13860	13860	13860	13860	0
410	20230627	134600	152411580	13860	13910	13910	13860	150
411	20230627	134500	150330810	13980	13980	13980	13980	0
412	20230627	134400	150330810	13980	13980	13980	13980	0
413	20230627	134300	150330810	13980	13980	13980	13980	0
414	20230627	134200	150330810	13980	13980	13980	13980	0
415	20230627	134100	150330810	13980	13980	13980	13980	0
416	20230627	134000	150330810	13980	13980	13980	13980	0
417	20230627	133900	150330810	13980	13980	13980	13980	0
418	20230627	133800	150330810	13980	13980	13980	13980	0
419	20230627	133700	150330810	13980	13980	13980	13980	0
420	20230627	133600	150330810	13980	13980	13980	13980	0
421	20230627	133500	150330810	13980	13980	13980	13980	0
422	20230627	133400	150330810	13980	13980	13980	13980	0
423	20230627	133300	150330810	13980	13980	13980	13980	0
424	20230627	133200	150330810	13980	13980	13980	13980	0
425	20230627	133100	150330810	13980	13980	13980	13980	0
426	20230627	133000	150330810	13980	13980	13980	13980	0
427	20230627	132900	150330810	13980	13980	13980	13980	0
428	20230627	132800	150330810	13980	13980	13980	13980	0
429	20230627	132700	150330810	13980	13980	13980	13980	0
430	20230627	132600	150330810	13980	13980	13980	13980	0
431	20230627	132500	150330810	13980	13980	13980	13980	0
432	20230627	132400	150330810	13980	13980	13980	13980	0
433	20230627	132300	150330810	13980	13980	13980	13980	0
434	20230627	132200	150330810	13980	13980	13980	13980	10
435	20230627	132100	150191010	13980	13980	13980	13980	5
436	20230627	132000	150121110	13990	13990	13990	13990	0
437	20230627	131900	150121110	13990	13990	13990	13990	0
438	20230627	131800	150121110	13990	13990	13990	13990	0
439	20230627	131700	150121110	13990	13990	13990	13990	0
440	20230627	131600	150121110	13990	13990	13990	13990	0
441	20230627	131500	150121110	13990	13990	13990	13990	0
442	20230627	131400	150121110	13990	13990	13990	13990	0
443	20230627	131300	150121110	13990	13990	13990	13990	0
444	20230627	131200	150121110	13990	13990	13990	13990	0
445	20230627	131100	150121110	13990	13990	13990	13990	0
446	20230627	131000	150121110	13990	13990	13990	13990	0
447	20230627	130900	150121110	13990	13990	13990	13990	0
448	20230627	130800	150121110	13990	13990	13990	13990	0
449	20230627	130700	150121110	13990	13990	13990	13990	146
450	20230627	130600	148078570	13990	13990	13990	13990	0
451	20230627	130500	148078570	13990	13990	13990	13990	8
452	20230627	130400	147966650	13990	13990	13990	13990	0
453	20230627	130300	147966650	13990	13990	13990	13990	0
454	20230627	130200	147966650	13990	13990	13990	13990	0
455	20230627	130100	147966650	13990	13990	13990	13990	0
456	20230627	130000	147966650	13990	13990	13990	13990	0
457	20230627	125900	147966650	13990	13990	13990	13990	0
458	20230627	125800	147966650	13990	13990	13990	13990	0
459	20230627	125700	147966650	13990	13990	13990	13990	0
460	20230627	125600	147966650	13990	13990	13990	13990	0
461	20230627	125500	147966650	13990	13990	13990	13990	0
462	20230627	125400	147966650	13990	13990	13990	13990	0
463	20230627	125300	147966650	13990	13990	13990	13990	0
464	20230627	125200	147966650	13990	13990	13990	13990	0
465	20230627	125100	147966650	13990	13990	13990	13990	0
466	20230627	125000	147966650	13990	13990	13990	13990	0
467	20230627	124900	147966650	13990	13990	13990	13990	1
468	20230627	124800	147952660	13910	13910	13910	13910	0
469	20230627	124700	147952660	13910	13910	13910	13910	0
470	20230627	124600	147952660	13910	13910	13910	13910	0
471	20230627	124500	147952660	13910	13910	13910	13910	0
472	20230627	124400	147952660	13910	13910	13910	13910	0
473	20230627	124300	147952660	13910	13910	13910	13910	0
474	20230627	124200	147952660	13910	13910	13910	13910	2
475	20230627	124100	147924840	13990	13990	13990	13990	1
476	20230627	124000	147910850	13910	13910	13910	13910	0
477	20230627	123900	147910850	13910	13910	13910	13910	0
478	20230627	123800	147910850	13910	13910	13910	13910	0
479	20230627	123700	147910850	13910	13910	13910	13910	0
480	20230627	123600	147910850	13910	13910	13910	13910	0
481	20230627	123500	147910850	13910	13910	13910	13910	0
482	20230627	123400	147910850	13910	13910	13910	13910	0
483	20230627	123300	147910850	13910	13910	13910	13910	0
484	20230627	123200	147910850	13910	13910	13910	13910	3
485	20230627	123100	147869120	13910	13910	13910	13910	0
486	20230627	123000	147869120	13910	13920	13920	13910	6
487	20230627	122900	147785650	13990	13990	13990	13990	0
488	20230627	122800	147785650	13990	13990	13990	13990	0
489	20230627	122700	147785650	13990	13990	13990	13990	0
490	20230627	122600	147785650	13990	13990	13990	13990	1
491	20230627	122500	147771660	13920	13920	13920	13920	0
492	20230627	122400	147771660	13920	13920	13920	13920	1
493	20230627	122300	147757740	14000	14000	14000	14000	0
494	20230627	122200	147757740	14000	14000	14000	14000	0
495	20230627	122100	147757740	14000	14000	14000	14000	1
496	20230627	122000	147743740	14000	14000	14000	14000	0
497	20230627	121900	147743740	14000	14000	14000	14000	0
498	20230627	121800	147743740	14000	14000	14000	14000	3
499	20230627	121700	147701740	14000	14000	14000	14000	0
500	20230627	121600	147701740	14000	14000	14000	14000	0
501	20230627	121500	147701740	14000	14000	14000	14000	1
502	20230627	121400	147687740	13910	13910	13910	13910	0
503	20230627	121300	147687740	13910	13910	13910	13910	0
504	20230627	121200	147687740	13910	13910	13910	13910	0
505	20230627	121100	147687740	13910	13910	13910	13910	0
506	20230627	121000	147687740	13910	13910	13910	13910	0
507	20230627	120900	147687740	13910	13910	13910	13910	0
508	20230627	120800	147687740	13910	13910	13910	13910	0
509	20230627	120700	147687740	13910	13910	13910	13910	0
510	20230627	120600	147687740	13910	13910	13910	13910	0
511	20230627	120500	147687740	13910	13910	13910	13910	0
512	20230627	120400	147687740	13910	13910	13910	13910	0
513	20230627	120300	147687740	13910	13980	13980	13910	11
514	20230627	120200	147534030	13980	13980	13980	13980	0
515	20230627	120100	147534030	13980	13980	13980	13980	0
516	20230627	120000	147534030	13980	13980	13980	13980	0
517	20230627	115900	147534030	13980	13980	13980	13980	0
518	20230627	115800	147534030	13980	13980	13980	13980	0
519	20230627	115700	147534030	13980	13980	13980	13980	0
520	20230627	115600	147534030	13980	13980	13980	13980	0
521	20230627	115500	147534030	13980	13980	13980	13980	0
522	20230627	115400	147534030	13980	13980	13980	13980	0
523	20230627	115300	147534030	13980	13980	13980	13980	0
524	20230627	115200	147534030	13980	13980	13980	13980	0
525	20230627	115100	147534030	13980	13980	13980	13980	0
526	20230627	115000	147534030	13980	13980	13980	13980	0
527	20230627	114900	147534030	13980	13980	13980	13980	0
528	20230627	114800	147534030	13980	13980	13980	13980	70
529	20230627	114700	146555430	13990	13990	13990	13990	0
530	20230627	114600	146555430	13990	13990	13990	13990	0
531	20230627	114500	146555430	13990	13990	13990	13990	0
532	20230627	114400	146555430	13990	13990	13990	13990	0
533	20230627	114300	146555430	13990	13990	13990	13990	0
534	20230627	114200	146555430	13990	13990	13990	13990	0
535	20230627	114100	146555430	13990	13990	13990	13990	0
536	20230627	114000	146555430	13990	13990	13990	13990	0
537	20230627	113900	146555430	13990	13990	13990	13990	0
538	20230627	113800	146555430	13990	13990	13990	13990	0
539	20230627	113700	146555430	13990	13990	13990	13990	0
540	20230627	113600	146555430	13990	13990	13990	13990	0
541	20230627	113500	146555430	13990	13990	13990	13990	0
542	20230627	113400	146555430	13990	13990	13990	13990	42
543	20230627	113300	145967850	13890	13890	13890	13890	0
544	20230627	113200	145967850	13890	13890	13890	13890	33
545	20230627	113100	145509480	13950	13950	13950	13950	0
546	20230627	113000	145509480	13950	13950	13950	13950	0
547	20230627	112900	145509480	13950	13950	13950	13950	0
548	20230627	112800	145509480	13950	13950	13950	13950	0
549	20230627	112700	145509480	13950	13950	13950	13950	0
550	20230627	112600	145509480	13950	13950	13950	13950	100
551	20230627	112500	144114480	14000	14000	14000	14000	0
552	20230627	112400	144114480	14000	14000	14000	14000	0
553	20230627	112300	144114480	14000	14000	14000	14000	0
554	20230627	112200	144114480	14000	14000	14000	14000	0
555	20230627	112100	144114480	14000	14000	14000	14000	0
556	20230627	112000	144114480	14000	14000	14000	14000	30
557	20230627	111900	143694480	14010	14010	14010	14010	0
558	20230627	111800	143694480	14010	14000	14010	14000	3
559	20230627	111700	143652470	14010	14010	14010	14010	0
560	20230627	111600	143652470	14010	14010	14010	14010	73
561	20230627	111500	142629740	13980	13980	13980	13980	0
562	20230627	111400	142629740	13980	13980	13980	13980	0
563	20230627	111300	142629740	13980	13980	13980	13980	0
564	20230627	111200	142629740	13980	13980	13980	13980	0
565	20230627	111100	142629740	13980	13980	13980	13980	0
566	20230627	111000	142629740	13980	13980	13980	13980	0
567	20230627	110900	142629740	13980	13980	13980	13980	0
568	20230627	110800	142629740	13980	13980	13980	13980	2
569	20230627	110700	142601780	13980	13980	13980	13980	56
570	20230627	110600	141818900	13990	13990	13990	13990	0
571	20230627	110500	141818900	13990	13990	13990	13990	5
572	20230627	110400	141748950	13990	13990	13990	13990	0
573	20230627	110300	141748950	13990	14000	14000	13990	26
574	20230627	110200	141385190	14000	14000	14000	14000	11
575	20230627	110100	141231190	14000	14000	14000	14000	16
576	20230627	110000	141007190	13940	13920	13940	13920	324
577	20230627	105900	136491820	13930	13930	13930	13930	0
578	20230627	105800	136491820	13930	13930	13930	13930	0
579	20230627	105700	136491820	13930	13930	13930	13930	0
580	20230627	105600	136491820	13930	13930	13930	13930	0
581	20230627	105500	136491820	13930	13930	13930	13930	0
582	20230627	105400	136491820	13930	13930	13930	13930	0
583	20230627	105300	136491820	13930	13900	13930	13900	38
584	20230627	105200	135963110	13840	13840	13840	13840	0
585	20230627	105100	135963110	13840	13840	13840	13840	0
586	20230627	105000	135963110	13840	13840	13840	13840	10
587	20230627	104900	135824710	13840	13840	13840	13840	0
588	20230627	104800	135824710	13840	13840	13840	13840	0
589	20230627	104700	135824710	13840	13840	13840	13840	10
590	20230627	104600	135686310	13820	13820	13820	13820	0
591	20230627	104500	135686310	13820	13820	13820	13820	0
592	20230627	104400	135686310	13820	13820	13820	13820	0
593	20230627	104300	135686310	13820	13820	13820	13820	0
594	20230627	104200	135686310	13820	13820	13820	13820	4
595	20230627	104100	135631030	13820	13820	13820	13820	1
596	20230627	104000	135617210	13800	13800	13800	13800	0
597	20230627	103900	135617210	13800	13870	13870	13800	1047
598	20230627	103800	121136890	13920	13920	13920	13920	0
599	20230627	103700	121136890	13920	13920	13920	13920	0
600	20230627	103600	121136890	13920	13920	13920	13920	0
601	20230627	103500	121136890	13920	13920	13920	13920	10
602	20230627	103400	120997690	13980	13980	13980	13980	0
603	20230627	103300	120997690	13980	13980	13980	13980	0
604	20230627	103200	120997690	13980	13980	13980	13980	0
605	20230627	103100	120997690	13980	13980	13980	13980	0
606	20230627	103000	120997690	13980	13980	13980	13980	210
607	20230627	102900	118061890	14050	14050	14050	14050	0
608	20230627	102800	118061890	14050	14050	14050	14050	1
609	20230627	102700	118047840	14050	14050	14050	14050	0
610	20230627	102600	118047840	14050	14050	14050	14050	0
611	20230627	102500	118047840	14050	14050	14050	14050	0
612	20230627	102400	118047840	14050	14050	14050	14050	0
613	20230627	102300	118047840	14050	14050	14050	14050	0
614	20230627	102200	118047840	14050	14050	14050	14050	0
615	20230627	102100	118047840	14050	14050	14050	14050	0
616	20230627	102000	118047840	14050	14050	14050	14050	6
617	20230627	101900	117963540	14050	14050	14050	14050	0
618	20230627	101800	117963540	14050	14050	14050	14050	1
619	20230627	101700	117949490	13980	13980	13980	13980	1
620	20230627	101600	117935510	13980	13980	13980	13980	92
621	20230627	101500	116649350	13980	13980	13980	13980	202
622	20230627	101400	113825390	14070	14070	14070	14070	0
623	20230627	101300	113825390	14070	14070	14070	14070	0
624	20230627	101200	113825390	14070	14070	14070	14070	0
625	20230627	101100	113825390	14070	14070	14070	14070	0
626	20230627	101000	113825390	14070	14070	14070	14070	0
627	20230627	100900	113825390	14070	14070	14070	14070	0
628	20230627	100800	113825390	14070	14070	14070	14070	0
629	20230627	100700	113825390	14070	14070	14070	14070	0
630	20230627	100600	113825390	14070	14070	14070	14070	21
631	20230627	100500	113529920	14070	14070	14070	14070	0
632	20230627	100400	113529920	14070	14070	14070	14070	0
633	20230627	100300	113529920	14070	14030	14070	14030	1010
634	20230627	100200	99328730	14000	14000	14000	14000	112
635	20230627	100100	97760730	13980	13980	13980	13980	0
636	20230627	100000	97760730	13980	13980	13980	13980	0
637	20230627	095900	97760730	13980	13970	13980	13970	796
638	20230627	095800	86638090	13970	13970	13970	13970	0
639	20230627	095700	86638090	13970	13970	13970	13970	0
640	20230627	095600	86638090	13970	13970	13970	13970	0
641	20230627	095500	86638090	13970	13960	13970	13960	1126
642	20230627	095400	70907880	13970	13970	13970	13970	0
643	20230627	095300	70907880	13970	13970	13970	13970	0
644	20230627	095200	70907880	13970	13970	13970	13970	0
645	20230627	095100	70907880	13970	13970	13970	13970	0
646	20230627	095000	70907880	13970	13970	13970	13970	0
647	20230627	094900	70907880	13970	13970	13970	13970	15
648	20230627	094800	70698330	13910	13910	13910	13910	50
649	20230627	094700	70002830	13890	13890	13890	13890	0
650	20230627	094600	70002830	13890	13890	13890	13890	0
651	20230627	094500	70002830	13890	13890	13890	13890	0
652	20230627	094400	70002830	13890	13890	13890	13890	0
653	20230627	094300	70002830	13890	13890	13890	13890	4018
654	20230627	094200	14192810	13970	13970	13970	13970	0
655	20230627	094100	14192810	13970	13970	13970	13970	0
656	20230627	094000	14192810	13970	13970	13970	13970	0
657	20230627	093900	14192810	13970	13970	13970	13970	0
658	20230627	093800	14192810	13970	13970	13970	13970	0
659	20230627	093700	14192810	13970	13970	13970	13970	0
660	20230627	093600	14192810	13970	13970	13970	13970	0
661	20230627	093500	14192810	13970	13970	13970	13970	43
662	20230627	093400	13592100	13980	13980	13980	13980	0
663	20230627	093300	13592100	13980	13980	13980	13980	0
664	20230627	093200	13592100	13980	13980	13980	13980	30
665	20230627	093100	13172700	13980	13980	13980	13980	0
666	20230627	093000	13172700	13980	13980	13980	13980	0
667	20230627	092900	13172700	13980	13980	13980	13980	5
668	20230627	092800	13102800	13980	13980	13980	13980	0
669	20230627	092700	13102800	13980	13950	13980	13950	21
670	20230627	092600	12809520	13910	13890	13910	13890	88
671	20230627	092500	11585750	13890	13840	13890	13840	83
672	20230627	092400	10433480	13840	13840	13840	13840	0
673	20230627	092300	10433480	13840	13840	13840	13840	100
674	20230627	092200	9049480	13910	13910	13910	13910	10
675	20230627	092100	8910380	13950	13950	13950	13950	0
676	20230627	092000	8910380	13950	13950	13950	13950	0
677	20230627	091900	8910380	13950	13940	13950	13940	71
678	20230627	091800	7920130	13960	13960	13960	13960	0
679	20230627	091700	7920130	13960	13960	13960	13960	0
680	20230627	091600	7920130	13960	13960	13960	13960	12
681	20230627	091500	7752610	13980	13980	13980	13980	50
682	20230627	091400	7053610	13980	13980	13980	13980	0
683	20230627	091300	7053610	13980	13980	13980	13980	0
684	20230627	091200	7053610	13980	13980	13980	13980	0
685	20230627	091100	7053610	13980	13980	13980	13980	41
686	20230627	091000	6480430	13990	13720	13990	13720	11
687	20230627	090900	6329240	13720	13720	13720	13720	11
688	20230627	090800	6178320	13650	13820	13820	13650	200
689	20230627	090700	3443620	13880	13880	13880	13880	100
690	20230627	090600	2055620	13880	13890	13890	13880	12
691	20230627	090500	1889040	13890	13890	13890	13890	0
692	20230627	090400	1889040	13890	13890	13890	13890	0
693	20230627	090300	1889040	13890	13890	13890	13890	0
694	20230627	090200	1889040	13890	13890	13890	13890	0
695	20230627	090100	1889040	13890	13890	13890	13890	0
696	20230627	090000	1889040	13890	13890	13890	13890	136