KissMeData/043260/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191500	773117877	1671	1671	1671	1671	4739
3	20230627	191400	773117877	1671	1671	1671	1671	0
4	20230627	191300	773117877	1671	1671	1671	1671	0
5	20230627	191200	773117877	1671	1671	1671	1671	0
6	20230627	191100	773117877	1671	1671	1671	1671	0
7	20230627	191000	773117877	1671	1671	1671	1671	0
8	20230627	190900	773117877	1671	1671	1671	1671	0
9	20230627	190800	773117877	1671	1671	1671	1671	0
10	20230627	190700	773117877	1671	1671	1671	1671	0
11	20230627	190600	773117877	1671	1671	1671	1671	0
12	20230627	190500	773117877	1671	1671	1671	1671	0
13	20230627	190400	773117877	1671	1671	1671	1671	0
14	20230627	190300	773117877	1671	1671	1671	1671	0
15	20230627	190200	773117877	1671	1671	1671	1671	0
16	20230627	190100	773117877	1671	1671	1671	1671	0
17	20230627	190000	773117877	1671	1671	1671	1671	0
18	20230627	185900	773117877	1671	1671	1671	1671	0
19	20230627	185800	773117877	1671	1671	1671	1671	0
20	20230627	185700	773117877	1671	1671	1671	1671	0
21	20230627	185600	773117877	1671	1671	1671	1671	0
22	20230627	185500	773117877	1671	1671	1671	1671	0
23	20230627	185400	773117877	1671	1671	1671	1671	0
24	20230627	185300	773117877	1671	1671	1671	1671	0
25	20230627	185200	773117877	1671	1671	1671	1671	0
26	20230627	185100	773117877	1671	1671	1671	1671	0
27	20230627	185000	773117877	1671	1671	1671	1671	0
28	20230627	184900	773117877	1671	1671	1671	1671	0
29	20230627	184800	773117877	1671	1671	1671	1671	0
30	20230627	184700	773117877	1671	1671	1671	1671	0
31	20230627	184600	773117877	1671	1671	1671	1671	0
32	20230627	184500	773117877	1671	1671	1671	1671	4739
33	20230627	184400	773117877	1671	1671	1671	1671	0
34	20230627	184300	773117877	1671	1671	1671	1671	0
35	20230627	184200	773117877	1671	1671	1671	1671	0
36	20230627	184100	773117877	1671	1671	1671	1671	0
37	20230627	184000	773117877	1671	1671	1671	1671	0
38	20230627	183900	773117877	1671	1671	1671	1671	0
39	20230627	183800	773117877	1671	1671	1671	1671	0
40	20230627	183700	773117877	1671	1671	1671	1671	0
41	20230627	183600	773117877	1671	1671	1671	1671	0
42	20230627	183500	773117877	1671	1671	1671	1671	0
43	20230627	183400	773117877	1671	1671	1671	1671	0
44	20230627	183300	773117877	1671	1671	1671	1671	0
45	20230627	183200	773117877	1671	1671	1671	1671	0
46	20230627	183100	773117877	1671	1671	1671	1671	0
47	20230627	183000	773117877	1671	1671	1671	1671	0
48	20230627	182900	773117877	1671	1671	1671	1671	0
49	20230627	182800	773117877	1671	1671	1671	1671	0
50	20230627	182700	773117877	1671	1671	1671	1671	0
51	20230627	182600	773117877	1671	1671	1671	1671	0
52	20230627	182500	773117877	1671	1671	1671	1671	0
53	20230627	182400	773117877	1671	1671	1671	1671	0
54	20230627	182300	773117877	1671	1671	1671	1671	0
55	20230627	182200	773117877	1671	1671	1671	1671	0
56	20230627	182100	773117877	1671	1671	1671	1671	0
57	20230627	182000	773117877	1671	1671	1671	1671	0
58	20230627	181900	773117877	1671	1671	1671	1671	0
59	20230627	181800	773117877	1671	1671	1671	1671	0
60	20230627	181700	773117877	1671	1671	1671	1671	0
61	20230627	181600	773117877	1671	1671	1671	1671	0
62	20230627	181500	773117877	1671	1671	1671	1671	4739
63	20230627	181400	773117877	1671	1671	1671	1671	0
64	20230627	181300	773117877	1671	1671	1671	1671	0
65	20230627	181200	773117877	1671	1671	1671	1671	0
66	20230627	181100	773117877	1671	1671	1671	1671	0
67	20230627	181000	773117877	1671	1671	1671	1671	0
68	20230627	180900	773117877	1671	1671	1671	1671	0
69	20230627	180800	773117877	1671	1671	1671	1671	0
70	20230627	180700	773117877	1671	1671	1671	1671	0
71	20230627	180600	773117877	1671	1671	1671	1671	0
72	20230627	180500	773117877	1671	1671	1671	1671	0
73	20230627	180400	773117877	1671	1671	1671	1671	0
74	20230627	180300	773117877	1671	1671	1671	1671	0
75	20230627	180200	773117877	1671	1671	1671	1671	0
76	20230627	180100	773117877	1671	1671	1671	1671	0
77	20230627	180000	773117877	1671	1671	1671	1671	0
78	20230627	175900	773117877	1671	1671	1671	1671	0
79	20230627	175800	773117877	1671	1671	1671	1671	0
80	20230627	175700	773117877	1671	1671	1671	1671	0
81	20230627	175600	773117877	1671	1671	1671	1671	0
82	20230627	175500	773117877	1671	1671	1671	1671	0
83	20230627	175400	773117877	1671	1671	1671	1671	0
84	20230627	175300	773117877	1671	1671	1671	1671	0
85	20230627	175200	773117877	1671	1671	1671	1671	0
86	20230627	175100	773117877	1671	1671	1671	1671	0
87	20230627	175000	773117877	1671	1671	1671	1671	0
88	20230627	174900	773117877	1671	1671	1671	1671	0
89	20230627	174800	773117877	1671	1671	1671	1671	0
90	20230627	174700	773117877	1671	1671	1671	1671	0
91	20230627	174600	773117877	1671	1671	1671	1671	0
92	20230627	174500	773117877	1671	1671	1671	1671	4739
93	20230627	174400	773117877	1671	1671	1671	1671	0
94	20230627	174300	773117877	1671	1671	1671	1671	0
95	20230627	174200	773117877	1671	1671	1671	1671	0
96	20230627	174100	773117877	1671	1671	1671	1671	0
97	20230627	174000	773117877	1671	1671	1671	1671	0
98	20230627	173900	773117877	1671	1671	1671	1671	0
99	20230627	173800	773117877	1671	1671	1671	1671	0
100	20230627	173700	773117877	1671	1671	1671	1671	0
101	20230627	173600	773117877	1671	1671	1671	1671	0
102	20230627	173500	773117877	1671	1671	1671	1671	0
103	20230627	173400	773117877	1671	1671	1671	1671	0
104	20230627	173300	773117877	1671	1671	1671	1671	0
105	20230627	173200	773117877	1671	1671	1671	1671	0
106	20230627	173100	773117877	1671	1671	1671	1671	0
107	20230627	173000	773117877	1671	1671	1671	1671	0
108	20230627	172900	773117877	1671	1671	1671	1671	0
109	20230627	172800	773117877	1671	1671	1671	1671	0
110	20230627	172700	773117877	1671	1671	1671	1671	0
111	20230627	172600	773117877	1671	1671	1671	1671	0
112	20230627	172500	773117877	1671	1671	1671	1671	0
113	20230627	172400	773117877	1671	1671	1671	1671	0
114	20230627	172300	773117877	1671	1671	1671	1671	0
115	20230627	172200	773117877	1671	1671	1671	1671	0
116	20230627	172100	773117877	1671	1671	1671	1671	0
117	20230627	172000	773117877	1671	1671	1671	1671	0
118	20230627	171900	773117877	1671	1671	1671	1671	0
119	20230627	171800	773117877	1671	1671	1671	1671	0
120	20230627	171700	773117877	1671	1671	1671	1671	0
121	20230627	171600	773117877	1671	1671	1671	1671	0
122	20230627	171500	773117877	1671	1671	1671	1671	4739
123	20230627	171400	773117877	1671	1671	1671	1671	0
124	20230627	171300	773117877	1671	1671	1671	1671	0
125	20230627	171200	773117877	1671	1671	1671	1671	0
126	20230627	171100	773117877	1671	1671	1671	1671	0
127	20230627	171000	773117877	1671	1671	1671	1671	0
128	20230627	170900	773117877	1671	1671	1671	1671	0
129	20230627	170800	773117877	1671	1671	1671	1671	0
130	20230627	170700	773117877	1671	1671	1671	1671	0
131	20230627	170600	773117877	1671	1671	1671	1671	0
132	20230627	170500	773117877	1671	1671	1671	1671	0
133	20230627	170400	773117877	1671	1671	1671	1671	0
134	20230627	170300	773117877	1671	1671	1671	1671	0
135	20230627	170200	773117877	1671	1671	1671	1671	0
136	20230627	170100	773117877	1671	1671	1671	1671	0
137	20230627	170000	773117877	1671	1671	1671	1671	0
138	20230627	165900	773117877	1671	1671	1671	1671	0
139	20230627	165800	773117877	1671	1671	1671	1671	0
140	20230627	165700	773117877	1671	1671	1671	1671	0
141	20230627	165600	773117877	1671	1671	1671	1671	0
142	20230627	165500	773117877	1671	1671	1671	1671	0
143	20230627	165400	773117877	1671	1671	1671	1671	0
144	20230627	165300	773117877	1671	1671	1671	1671	0
145	20230627	165200	773117877	1671	1671	1671	1671	0
146	20230627	165100	773117877	1671	1671	1671	1671	0
147	20230627	165000	773117877	1671	1671	1671	1671	0
148	20230627	164900	773117877	1671	1671	1671	1671	0
149	20230627	164800	773117877	1671	1671	1671	1671	0
150	20230627	164700	773117877	1671	1671	1671	1671	0
151	20230627	164600	773117877	1671	1671	1671	1671	0
152	20230627	164500	773117877	1671	1671	1671	1671	4739
153	20230627	164400	773117877	1671	1671	1671	1671	0
154	20230627	164300	773117877	1671	1671	1671	1671	0
155	20230627	164200	773117877	1671	1671	1671	1671	0
156	20230627	164100	773117877	1671	1671	1671	1671	0
157	20230627	164000	773117877	1671	1671	1671	1671	0
158	20230627	163900	773117877	1671	1671	1671	1671	0
159	20230627	163800	773117877	1671	1671	1671	1671	0
160	20230627	163700	773117877	1671	1671	1671	1671	0
161	20230627	163600	773117877	1671	1671	1671	1671	0
162	20230627	163500	773117877	1671	1671	1671	1671	0
163	20230627	163400	773117877	1671	1671	1671	1671	0
164	20230627	163300	773117877	1671	1671	1671	1671	0
165	20230627	163200	773117877	1671	1671	1671	1671	0
166	20230627	163100	773117877	1671	1671	1671	1671	0
167	20230627	163000	773117877	1671	1671	1671	1671	0
168	20230627	162900	773117877	1671	1671	1671	1671	0
169	20230627	162800	773117877	1671	1671	1671	1671	0
170	20230627	162700	773117877	1671	1671	1671	1671	0
171	20230627	162600	773117877	1671	1671	1671	1671	0
172	20230627	162500	773117877	1671	1671	1671	1671	0
173	20230627	162400	773117877	1671	1671	1671	1671	0
174	20230627	162300	773117877	1671	1671	1671	1671	0
175	20230627	162200	773117877	1671	1671	1671	1671	0
176	20230627	162100	773117877	1671	1671	1671	1671	0
177	20230627	162000	773117877	1671	1671	1671	1671	0
178	20230627	161900	773117877	1671	1671	1671	1671	0
179	20230627	161800	773117877	1671	1671	1671	1671	0
180	20230627	161700	773117877	1671	1671	1671	1671	0
181	20230627	161600	773117877	1671	1671	1671	1671	0
182	20230627	161500	773117877	1671	1671	1671	1671	4739
183	20230627	161400	773117877	1671	1671	1671	1671	0
184	20230627	161300	773117877	1671	1671	1671	1671	0
185	20230627	161200	773117877	1671	1671	1671	1671	0
186	20230627	161100	773117877	1671	1671	1671	1671	0
187	20230627	161000	773117877	1671	1671	1671	1671	0
188	20230627	160900	773117877	1671	1671	1671	1671	0
189	20230627	160800	773117877	1671	1671	1671	1671	0
190	20230627	160700	773117877	1671	1671	1671	1671	0
191	20230627	160600	773117877	1671	1671	1671	1671	0
192	20230627	160500	773117877	1671	1671	1671	1671	0
193	20230627	160400	773117877	1671	1671	1671	1671	0
194	20230627	160300	773117877	1671	1671	1671	1671	0
195	20230627	160200	773117877	1671	1671	1671	1671	0
196	20230627	160100	773117877	1671	1671	1671	1671	0
197	20230627	160000	773117877	1671	1671	1671	1671	0
198	20230627	155900	773117877	1671	1671	1671	1671	0
199	20230627	155800	773117877	1671	1671	1671	1671	0
200	20230627	155700	773117877	1671	1671	1671	1671	0
201	20230627	155600	773117877	1671	1671	1671	1671	0
202	20230627	155500	773117877	1671	1671	1671	1671	0
203	20230627	155400	773117877	1671	1671	1671	1671	0
204	20230627	155300	773117877	1671	1671	1671	1671	0
205	20230627	155200	773117877	1671	1671	1671	1671	0
206	20230627	155100	773117877	1671	1671	1671	1671	0
207	20230627	155000	773117877	1671	1671	1671	1671	0
208	20230627	154900	773117877	1671	1671	1671	1671	0
209	20230627	154800	773117877	1671	1671	1671	1671	0
210	20230627	154700	773117877	1671	1671	1671	1671	0
211	20230627	154600	773117877	1671	1671	1671	1671	0
212	20230627	154500	773117877	1671	1671	1671	1671	4739
213	20230627	154400	773117877	1671	1671	1671	1671	0
214	20230627	154300	773117877	1671	1671	1671	1671	0
215	20230627	154200	773117877	1671	1671	1671	1671	0
216	20230627	154100	773117877	1671	1671	1671	1671	0
217	20230627	154000	773117877	1671	1671	1671	1671	0
218	20230627	153900	773117877	1671	1671	1671	1671	0
219	20230627	153800	773117877	1671	1671	1671	1671	0
220	20230627	153700	773117877	1671	1671	1671	1671	0
221	20230627	153600	773117877	1671	1671	1671	1671	0
222	20230627	153500	773117877	1671	1671	1671	1671	0
223	20230627	153400	773117877	1671	1671	1671	1671	0
224	20230627	153300	773117877	1671	1671	1671	1671	0
225	20230627	153200	773117877	1671	1671	1671	1671	0
226	20230627	153100	773117877	1671	1671	1671	1671	0
227	20230627	153000	773117877	1671	1671	1671	1671	4739
228	20230627	152900	765199008	1677	1677	1677	1677	0
229	20230627	152800	765199008	1677	1677	1677	1677	0
230	20230627	152700	765199008	1677	1677	1677	1677	0
231	20230627	152600	765199008	1677	1677	1677	1677	0
232	20230627	152500	765199008	1677	1677	1677	1677	0
233	20230627	152400	765199008	1677	1677	1677	1677	0
234	20230627	152300	765199008	1677	1677	1677	1677	0
235	20230627	152200	765199008	1677	1677	1677	1677	0
236	20230627	152100	765199008	1677	1677	1677	1677	0
237	20230627	152000	765199008	1677	1677	1677	1677	0
238	20230627	151900	765199008	1677	1677	1677	1677	4
239	20230627	151800	765192300	1677	1676	1677	1674	46
240	20230627	151700	765115289	1677	1677	1677	1677	75
241	20230627	151600	764989514	1674	1677	1677	1673	461
242	20230627	151500	764217745	1677	1677	1677	1677	1
243	20230627	151400	764216068	1678	1678	1678	1678	0
244	20230627	151300	764216068	1678	1671	1678	1671	496
245	20230627	151200	763386615	1671	1673	1673	1671	2
246	20230627	151100	763383271	1671	1672	1673	1671	819
247	20230627	151000	762014259	1672	1673	1673	1672	53
248	20230627	150900	761925635	1673	1672	1673	1672	11
249	20230627	150800	761907234	1672	1672	1672	1672	1147
250	20230627	150700	759989450	1673	1675	1675	1673	109
251	20230627	150600	759807075	1675	1675	1675	1675	5
252	20230627	150500	759798700	1675	1672	1675	1672	308
253	20230627	150400	759283719	1680	1680	1680	1680	12
254	20230627	150300	759263559	1680	1681	1681	1680	13
255	20230627	150200	759241714	1682	1674	1682	1670	7397
256	20230627	150100	746872104	1684	1675	1687	1672	3930
257	20230627	150000	740256456	1681	1681	1681	1681	1
258	20230627	145900	740254775	1680	1680	1680	1680	105
259	20230627	145800	740078375	1681	1681	1681	1681	595
260	20230627	145700	739078180	1681	1681	1681	1681	0
261	20230627	145600	739078180	1681	1682	1682	1681	26
262	20230627	145500	739034454	1668	1676	1676	1668	630
263	20230627	145400	737980651	1676	1684	1684	1675	1106
264	20230627	145300	736127046	1684	1673	1684	1673	6242
265	20230627	145200	725652642	1665	1672	1685	1665	14583
266	20230627	145100	701261392	1665	1667	1672	1665	9778
267	20230627	145000	684974510	1673	1673	1673	1673	0
268	20230627	144900	684974510	1673	1673	1673	1673	0
269	20230627	144800	684974510	1673	1673	1673	1667	1002
270	20230627	144700	683302914	1672	1672	1672	1672	0
271	20230627	144600	683302914	1672	1672	1672	1672	100
272	20230627	144500	683135714	1674	1674	1674	1674	0
273	20230627	144400	683135714	1674	1674	1674	1674	100
274	20230627	144300	682968314	1674	1674	1674	1674	1
275	20230627	144200	682966640	1673	1673	1673	1673	22
276	20230627	144100	682929834	1667	1674	1674	1667	777
277	20230627	144000	681631075	1674	1674	1674	1674	500
278	20230627	143900	680794075	1674	1674	1674	1674	200
279	20230627	143800	680459275	1675	1674	1675	1674	759
280	20230627	143700	679188009	1674	1674	1674	1674	1
281	20230627	143600	679186335	1667	1674	1674	1667	1898
282	20230627	143500	676022362	1674	1674	1674	1674	2
283	20230627	143400	676019014	1674	1674	1674	1674	7
284	20230627	143300	676007296	1674	1674	1674	1674	1
285	20230627	143200	676005622	1667	1667	1667	1667	247
286	20230627	143100	675593873	1667	1673	1673	1667	7777
287	20230627	143000	662601703	1673	1673	1673	1673	0
288	20230627	142900	662601703	1673	1673	1673	1673	0
289	20230627	142800	662601703	1673	1669	1673	1669	1800
290	20230627	142700	659597499	1674	1674	1674	1674	0
291	20230627	142600	659597499	1674	1674	1674	1674	0
292	20230627	142500	659597499	1674	1674	1674	1674	3
293	20230627	142400	659592477	1675	1675	1675	1675	1
294	20230627	142300	659590802	1667	1675	1675	1667	1401
295	20230627	142200	657255227	1667	1667	1667	1667	211
296	20230627	142100	656903490	1667	1671	1671	1667	2242
297	20230627	142000	653163122	1675	1675	1675	1675	0
298	20230627	141900	653163122	1675	1674	1675	1674	500
299	20230627	141800	652325716	1674	1674	1674	1674	799
300	20230627	141700	650988190	1674	1674	1674	1674	0
301	20230627	141600	650988190	1674	1673	1674	1673	137
302	20230627	141500	650758892	1673	1673	1673	1673	15
303	20230627	141400	650733797	1672	1668	1672	1668	13
304	20230627	141300	650712085	1668	1668	1668	1668	30
305	20230627	141200	650662045	1668	1668	1668	1667	225
306	20230627	141100	650286746	1667	1667	1667	1667	777
307	20230627	141000	648991487	1668	1668	1668	1668	1
308	20230627	140900	648989819	1668	1668	1668	1668	300
309	20230627	140800	648489419	1668	1668	1668	1668	714
310	20230627	140700	647298467	1668	1668	1668	1668	10
311	20230627	140600	647281787	1668	1670	1670	1668	4207
312	20230627	140500	640264507	1669	1670	1670	1669	1578
313	20230627	140400	637630599	1672	1672	1672	1672	0
314	20230627	140300	637630599	1672	1672	1672	1672	0
315	20230627	140200	637630599	1672	1672	1672	1672	6
316	20230627	140100	637620567	1670	1670	1670	1670	356
317	20230627	140000	637026047	1673	1673	1674	1673	68
318	20230627	135900	636912275	1674	1673	1674	1673	701
319	20230627	135800	635739501	1674	1669	1674	1669	31
320	20230627	135700	635687757	1669	1672	1672	1669	178
321	20230627	135600	635390630	1674	1673	1674	1673	603
322	20230627	135500	634381210	1669	1669	1669	1669	80
323	20230627	135400	634247690	1669	1672	1672	1669	90
324	20230627	135300	634097461	1669	1670	1674	1669	9735
325	20230627	135200	617839850	1670	1670	1670	1670	0
326	20230627	135100	617839850	1670	1670	1670	1670	278
327	20230627	135000	617375590	1671	1671	1671	1671	100
328	20230627	134900	617208490	1674	1670	1674	1670	1701
329	20230627	134800	614367816	1670	1670	1670	1670	0
330	20230627	134700	614367816	1670	1670	1670	1670	0
331	20230627	134600	614367816	1670	1671	1671	1670	70
332	20230627	134500	614250862	1671	1671	1671	1671	304
333	20230627	134400	613742878	1671	1671	1671	1671	2000
334	20230627	134300	610400878	1671	1671	1671	1671	300
335	20230627	134200	609899578	1671	1674	1674	1671	2892
336	20230627	134100	605066836	1674	1671	1674	1671	378
337	20230627	134000	604434898	1671	1671	1671	1671	1
338	20230627	133900	604433227	1671	1671	1671	1671	602
339	20230627	133800	603427285	1671	1671	1671	1671	73
340	20230627	133700	603305302	1671	1672	1672	1671	1001
341	20230627	133600	601632133	1674	1674	1674	1674	0
342	20230627	133500	601632133	1674	1673	1674	1671	1001
343	20230627	133400	599958575	1672	1672	1672	1672	0
344	20230627	133300	599958575	1672	1672	1672	1672	0
345	20230627	133200	599958575	1672	1672	1672	1672	1
346	20230627	133100	599956903	1672	1672	1672	1672	278
347	20230627	133000	599492087	1672	1672	1672	1672	1755
348	20230627	132900	596557727	1672	1672	1674	1672	46
349	20230627	132800	596480813	1672	1672	1672	1672	200
350	20230627	132700	596146413	1674	1672	1674	1672	8
351	20230627	132600	596133023	1674	1672	1674	1672	292
352	20230627	132500	595644797	1672	1672	1672	1672	10
353	20230627	132400	595628077	1671	1672	1672	1671	50
354	20230627	132300	595544507	1671	1671	1671	1671	200
355	20230627	132200	595210307	1671	1671	1671	1671	0
356	20230627	132100	595210307	1671	1672	1672	1671	1800
357	20230627	132000	592202307	1672	1674	1674	1672	5166
358	20230627	131900	583561459	1674	1674	1674	1674	0
359	20230627	131800	583561459	1674	1674	1674	1674	0
360	20230627	131700	583561459	1674	1673	1674	1673	85
361	20230627	131600	583419253	1674	1674	1674	1674	51
362	20230627	131500	583333879	1674	1674	1674	1674	0
363	20230627	131400	583333879	1674	1674	1674	1674	90
364	20230627	131300	583183219	1674	1674	1674	1674	2
365	20230627	131200	583179871	1673	1673	1673	1673	0
366	20230627	131100	583179871	1673	1674	1674	1673	7
367	20230627	131000	583168154	1674	1674	1674	1674	164
368	20230627	130900	582893618	1674	1674	1674	1674	0
369	20230627	130800	582893618	1674	1673	1674	1673	56
370	20230627	130700	582799878	1674	1674	1674	1674	0
371	20230627	130600	582799878	1674	1674	1674	1674	0
372	20230627	130500	582799878	1674	1674	1674	1674	0
373	20230627	130400	582799878	1674	1674	1674	1674	0
374	20230627	130300	582799878	1674	1674	1674	1674	10
375	20230627	130200	582783138	1674	1674	1674	1674	10
376	20230627	130100	582766398	1674	1674	1674	1674	0
377	20230627	130000	582766398	1674	1674	1674	1674	200
378	20230627	125900	582431598	1674	1674	1674	1674	0
379	20230627	125800	582431598	1674	1673	1674	1673	230
380	20230627	125700	582046807	1673	1674	1674	1673	1394
381	20230627	125600	579714644	1674	1674	1674	1674	1836
382	20230627	125500	576641180	1675	1674	1675	1674	410
383	20230627	125400	575954830	1675	1675	1675	1675	162
384	20230627	125300	575683480	1675	1676	1676	1675	1872
385	20230627	125200	572547780	1676	1676	1676	1676	0
386	20230627	125100	572547780	1676	1677	1677	1676	722
387	20230627	125000	571337608	1676	1675	1676	1675	425
388	20230627	124900	570625601	1675	1675	1675	1675	448
389	20230627	124800	569875201	1675	1675	1675	1675	130
390	20230627	124700	569657451	1675	1674	1675	1674	66
391	20230627	124600	569546957	1675	1675	1675	1675	110
392	20230627	124500	569362707	1675	1675	1675	1675	71
393	20230627	124400	569243782	1674	1675	1675	1674	3512
394	20230627	124300	563364182	1675	1675	1675	1675	0
395	20230627	124200	563364182	1675	1675	1675	1675	0
396	20230627	124100	563364182	1675	1675	1675	1675	0
397	20230627	124000	563364182	1675	1675	1675	1675	100
398	20230627	123900	563196682	1675	1674	1675	1674	301
399	20230627	123800	562692508	1675	1675	1675	1675	3337
400	20230627	123700	557103033	1675	1675	1675	1675	1200
401	20230627	123600	555093033	1677	1676	1677	1676	350
402	20230627	123500	554506267	1676	1676	1676	1676	0
403	20230627	123400	554506267	1676	1677	1677	1676	134
404	20230627	123300	554281650	1677	1676	1677	1675	1010
405	20230627	123200	552589870	1679	1679	1679	1679	0
406	20230627	123100	552589870	1679	1679	1679	1679	0
407	20230627	123000	552589870	1679	1679	1679	1679	22
408	20230627	122900	552552932	1679	1675	1679	1675	291
409	20230627	122800	552065491	1679	1679	1679	1679	0
410	20230627	122700	552065491	1679	1679	1679	1679	0
411	20230627	122600	552065491	1679	1679	1679	1679	1
412	20230627	122500	552063812	1675	1676	1676	1675	5400
413	20230627	122400	543018684	1679	1679	1679	1679	15
414	20230627	122300	542993499	1679	1679	1679	1679	0
415	20230627	122200	542993499	1679	1679	1679	1679	0
416	20230627	122100	542993499	1679	1678	1679	1678	50
417	20230627	122000	542909576	1679	1679	1679	1679	0
418	20230627	121900	542909576	1679	1679	1679	1679	0
419	20230627	121800	542909576	1679	1679	1679	1679	0
420	20230627	121700	542909576	1679	1679	1679	1679	0
421	20230627	121600	542909576	1679	1679	1679	1679	0
422	20230627	121500	542909576	1679	1679	1679	1679	0
423	20230627	121400	542909576	1679	1675	1679	1675	3
424	20230627	121300	542904544	1675	1675	1675	1675	0
425	20230627	121200	542904544	1675	1675	1675	1675	28
426	20230627	121100	542857644	1675	1675	1675	1675	0
427	20230627	121000	542857644	1675	1675	1675	1675	7000
428	20230627	120900	531132644	1675	1676	1676	1675	445
429	20230627	120800	530386994	1676	1676	1676	1676	750
430	20230627	120700	529129994	1676	1676	1676	1676	0
431	20230627	120600	529129994	1676	1676	1676	1676	0
432	20230627	120500	529129994	1676	1678	1678	1676	267
433	20230627	120400	528682498	1676	1676	1676	1676	3
434	20230627	120300	528677470	1678	1678	1678	1678	80
435	20230627	120200	528543230	1678	1678	1678	1678	1066
436	20230627	120100	526754482	1678	1676	1678	1676	58
437	20230627	120000	526657228	1678	1678	1678	1678	24
438	20230627	115900	526616956	1676	1676	1676	1676	5
439	20230627	115800	526608576	1678	1678	1678	1677	162
440	20230627	115700	526336741	1678	1678	1678	1678	1
441	20230627	115600	526335063	1675	1676	1676	1675	42
442	20230627	115500	526264703	1675	1675	1675	1675	0
443	20230627	115400	526264703	1675	1676	1676	1675	1000
444	20230627	115300	524589700	1676	1676	1676	1676	0
445	20230627	115200	524589700	1676	1676	1676	1676	0
446	20230627	115100	524589700	1676	1676	1676	1676	270
447	20230627	115000	524137180	1675	1675	1675	1675	0
448	20230627	114900	524137180	1675	1675	1675	1675	0
449	20230627	114800	524137180	1675	1675	1675	1675	0
450	20230627	114700	524137180	1675	1675	1675	1675	0
451	20230627	114600	524137180	1675	1675	1675	1675	239
452	20230627	114500	523736855	1679	1679	1679	1679	0
453	20230627	114400	523736855	1679	1679	1679	1679	0
454	20230627	114300	523736855	1679	1679	1679	1679	0
455	20230627	114200	523736855	1679	1679	1679	1679	20
456	20230627	114100	523703275	1679	1679	1679	1679	120
457	20230627	114000	523501795	1679	1679	1679	1679	41
458	20230627	113900	523432956	1679	1679	1679	1679	219
459	20230627	113800	523065255	1675	1675	1675	1675	227
460	20230627	113700	522685030	1675	1675	1675	1675	0
461	20230627	113600	522685030	1675	1675	1675	1675	0
462	20230627	113500	522685030	1675	1675	1675	1675	3
463	20230627	113400	522680005	1675	1676	1676	1675	500
464	20230627	113300	521842497	1676	1676	1676	1676	500
465	20230627	113200	521004497	1675	1675	1675	1675	1500
466	20230627	113100	518491997	1675	1675	1675	1675	500
467	20230627	113000	517654497	1679	1679	1679	1679	781
468	20230627	112900	516343198	1675	1675	1675	1675	5300
469	20230627	112800	507465698	1680	1680	1680	1680	0
470	20230627	112700	507465698	1680	1680	1680	1680	1
471	20230627	112600	507464018	1680	1680	1680	1680	304
472	20230627	112500	506953298	1680	1675	1680	1675	11
473	20230627	112400	506934868	1676	1680	1680	1676	600
474	20230627	112300	505929264	1676	1680	1680	1676	1153
475	20230627	112200	503994436	1680	1680	1680	1677	602
476	20230627	112100	502983355	1680	1679	1680	1678	2503
477	20230627	112000	498779117	1679	1680	1680	1679	838
478	20230627	111900	497372114	1676	1680	1680	1676	2009
479	20230627	111800	494004994	1680	1679	1680	1679	116
480	20230627	111700	493810115	1680	1680	1680	1680	0
481	20230627	111600	493810115	1680	1680	1680	1680	1
482	20230627	111500	493808435	1676	1676	1676	1676	1
483	20230627	111400	493806759	1681	1681	1681	1681	0
484	20230627	111300	493806759	1681	1681	1681	1681	1
485	20230627	111200	493805078	1681	1680	1681	1680	3
486	20230627	111100	493800037	1673	1676	1676	1673	4103
487	20230627	111000	486926610	1676	1676	1676	1676	1
488	20230627	110900	486924934	1675	1675	1675	1675	481
489	20230627	110800	486119259	1676	1677	1677	1676	699
490	20230627	110700	484947302	1679	1678	1679	1677	270
491	20230627	110600	484494422	1679	1679	1679	1679	0
492	20230627	110500	484494422	1679	1680	1680	1679	955
493	20230627	110400	482890800	1679	1680	1680	1679	1025
494	20230627	110300	481169528	1680	1680	1680	1680	0
495	20230627	110200	481169528	1680	1680	1680	1680	1
496	20230627	110100	481167848	1677	1677	1677	1677	2
497	20230627	110000	481164494	1680	1679	1680	1679	3039
498	20230627	105900	476060130	1680	1678	1680	1675	42
499	20230627	105800	475989672	1678	1678	1678	1678	16
500	20230627	105700	475962824	1678	1678	1678	1678	2
501	20230627	105600	475959468	1678	1678	1678	1678	0
502	20230627	105500	475959468	1678	1679	1679	1678	2
503	20230627	105400	475956111	1671	1672	1672	1671	2365
504	20230627	105300	472002798	1672	1671	1672	1671	2
505	20230627	105200	471999455	1680	1670	1680	1670	143
506	20230627	105100	471760635	1670	1681	1681	1670	3035
507	20230627	105000	466691800	1680	1681	1681	1670	263
508	20230627	104900	466250879	1665	1675	1675	1665	9396
509	20230627	104800	450541306	1676	1676	1676	1676	826
510	20230627	104700	449156930	1676	1680	1680	1676	614
511	20230627	104600	448127466	1682	1682	1682	1682	8
512	20230627	104500	448114010	1675	1674	1675	1674	557
513	20230627	104400	447181039	1674	1672	1674	1672	617
514	20230627	104300	446148621	1672	1672	1672	1672	190
515	20230627	104200	445830941	1671	1672	1672	1671	1462
516	20230627	104100	443386479	1671	1671	1671	1671	1
517	20230627	104000	443384808	1671	1674	1674	1671	3102
518	20230627	103900	438198035	1674	1674	1675	1674	712
519	20230627	103800	437006100	1673	1674	1674	1672	143
520	20230627	103700	436766872	1672	1672	1674	1672	729
521	20230627	103600	435547982	1671	1672	1672	1671	380
522	20230627	103500	434912692	1672	1677	1677	1672	2374
523	20230627	103400	430934951	1677	1684	1684	1677	15839
524	20230627	103300	404327430	1682	1683	1684	1681	8445
525	20230627	103200	390123509	1684	1688	1688	1684	220
526	20230627	103100	389753025	1688	1688	1688	1688	6
527	20230627	103000	389742897	1684	1683	1684	1683	448
528	20230627	102900	388988832	1683	1684	1684	1683	2407
529	20230627	102800	384937577	1684	1688	1688	1684	301
530	20230627	102700	384430689	1686	1686	1686	1686	500
531	20230627	102600	383587689	1686	1684	1686	1684	30
532	20230627	102500	383537167	1686	1686	1686	1686	0
533	20230627	102400	383537167	1686	1686	1686	1684	1103
534	20230627	102300	381679709	1684	1685	1685	1684	1765
535	20230627	102200	378706145	1685	1685	1685	1685	203
536	20230627	102100	378364090	1686	1685	1686	1685	1621
537	20230627	102000	375631696	1686	1686	1686	1686	21
538	20230627	101900	375596290	1686	1686	1686	1686	1
539	20230627	101800	375594604	1685	1687	1687	1685	2162
540	20230627	101700	371950037	1688	1688	1688	1688	151
541	20230627	101600	371695149	1687	1687	1687	1687	1001
542	20230627	101500	370006462	1691	1691	1691	1691	0
543	20230627	101400	370006462	1691	1691	1691	1691	200
544	20230627	101300	369668262	1691	1691	1691	1691	2
545	20230627	101200	369664880	1691	1686	1691	1686	224
546	20230627	101100	369286846	1691	1686	1691	1686	1930
547	20230627	101000	366032616	1691	1691	1691	1691	0
548	20230627	100900	366032616	1691	1691	1691	1691	101
549	20230627	100800	365861825	1691	1686	1691	1686	58
550	20230627	100700	365764008	1686	1686	1686	1686	294
551	20230627	100600	365268324	1690	1690	1690	1690	1
552	20230627	100500	365266634	1685	1685	1685	1685	0
553	20230627	100400	365266634	1685	1688	1688	1685	3071
554	20230627	100300	360088728	1688	1689	1689	1688	1021
555	20230627	100200	358365013	1689	1689	1689	1689	1
556	20230627	100100	358363324	1690	1690	1690	1690	1009
557	20230627	100000	356658114	1690	1691	1691	1690	338
558	20230627	095900	356086654	1693	1693	1693	1693	0
559	20230627	095800	356086654	1693	1693	1693	1693	1
560	20230627	095700	356084961	1691	1693	1693	1690	3836
561	20230627	095600	349596260	1693	1694	1694	1693	1076
562	20230627	095500	347774106	1695	1694	1695	1694	36
563	20230627	095400	347713116	1694	1695	1695	1694	779
564	20230627	095300	346392933	1697	1695	1697	1694	1102
565	20230627	095200	344526141	1695	1695	1695	1695	1
566	20230627	095100	344524446	1695	1695	1697	1695	350
567	20230627	095000	343931171	1695	1695	1695	1695	35
568	20230627	094900	343871846	1698	1698	1698	1698	105
569	20230627	094800	343693556	1698	1698	1698	1698	2
570	20230627	094700	343690160	1694	1695	1695	1694	957
571	20230627	094600	342068213	1695	1695	1695	1695	1038
572	20230627	094500	340308803	1695	1698	1698	1695	176
573	20230627	094400	340010462	1695	1695	1695	1695	15
574	20230627	094300	339985037	1699	1699	1699	1699	1
575	20230627	094200	339983338	1695	1697	1699	1695	640
576	20230627	094100	338896332	1694	1697	1697	1694	574
577	20230627	094000	337922314	1696	1694	1696	1693	3782
578	20230627	093900	331517550	1695	1696	1696	1695	1381
579	20230627	093800	329176754	1695	1694	1695	1694	1038
580	20230627	093700	327417365	1694	1693	1694	1693	122
581	20230627	093600	327210797	1693	1694	1694	1691	683
582	20230627	093500	326055203	1695	1694	1695	1694	2518
583	20230627	093400	321789708	1694	1695	1695	1694	41
584	20230627	093300	321720253	1688	1694	1695	1688	2066
585	20230627	093200	318226937	1694	1695	1695	1694	1001
586	20230627	093100	316531242	1694	1690	1694	1690	3764
587	20230627	093000	310163749	1686	1686	1686	1686	1995
588	20230627	092900	306800179	1691	1691	1691	1691	100
589	20230627	092800	306631079	1691	1691	1691	1691	1
590	20230627	092700	306629388	1692	1692	1692	1692	1032
591	20230627	092600	304883244	1684	1684	1684	1684	10
592	20230627	092500	304866404	1693	1690	1693	1684	1951
593	20230627	092400	301578804	1693	1693	1693	1693	500
594	20230627	092300	300732304	1693	1686	1693	1686	481
595	20230627	092200	299921331	1686	1690	1690	1686	325
596	20230627	092100	299373139	1686	1686	1686	1686	4932
597	20230627	092000	291057787	1686	1686	1686	1686	4484
598	20230627	091900	283497763	1686	1685	1692	1685	8339
599	20230627	091800	269397447	1685	1680	1685	1680	1129
600	20230627	091700	267497792	1680	1683	1685	1680	10519
601	20230627	091600	249815735	1683	1686	1686	1682	1397
602	20230627	091500	247464568	1687	1691	1692	1685	5866
603	20230627	091400	237551692	1692	1693	1694	1692	4804
604	20230627	091300	229417912	1694	1694	1694	1693	3652
605	20230627	091200	223232387	1694	1695	1695	1694	6007
606	20230627	091100	213051371	1695	1697	1697	1695	4241
607	20230627	091000	205862135	1697	1697	1698	1697	7019
608	20230627	090900	193950782	1698	1699	1700	1698	8279
609	20230627	090800	179892156	1698	1698	1700	1698	7319
610	20230627	090700	167464492	1698	1708	1708	1698	615
611	20230627	090600	166416322	1709	1698	1709	1698	648
612	20230627	090500	165316007	1698	1703	1709	1697	15510
613	20230627	090400	138916269	1704	1702	1704	1702	7512
614	20230627	090300	126123935	1702	1702	1702	1700	7885
615	20230627	090200	112712611	1706	1697	1707	1697	4755
616	20230627	090100	104622986	1700	1718	1718	1697	23331
617	20230627	090000	64874025	1718	1707	1727	1707	37842