KissMeData/058430/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	192400	8344752050	53400	53400	53400	53400	10713
3	20230627	192300	8344752050	53400	53400	53400	53400	0
4	20230627	192200	8344752050	53400	53400	53400	53400	0
5	20230627	192100	8344752050	53400	53400	53400	53400	0
6	20230627	192000	8344752050	53400	53400	53400	53400	0
7	20230627	191900	8344752050	53400	53400	53400	53400	0
8	20230627	191800	8344752050	53400	53400	53400	53400	0
9	20230627	191700	8344752050	53400	53400	53400	53400	0
10	20230627	191600	8344752050	53400	53400	53400	53400	0
11	20230627	191500	8344752050	53400	53400	53400	53400	0
12	20230627	191400	8344752050	53400	53400	53400	53400	0
13	20230627	191300	8344752050	53400	53400	53400	53400	0
14	20230627	191200	8344752050	53400	53400	53400	53400	0
15	20230627	191100	8344752050	53400	53400	53400	53400	0
16	20230627	191000	8344752050	53400	53400	53400	53400	0
17	20230627	190900	8344752050	53400	53400	53400	53400	0
18	20230627	190800	8344752050	53400	53400	53400	53400	0
19	20230627	190700	8344752050	53400	53400	53400	53400	0
20	20230627	190600	8344752050	53400	53400	53400	53400	0
21	20230627	190500	8344752050	53400	53400	53400	53400	0
22	20230627	190400	8344752050	53400	53400	53400	53400	0
23	20230627	190300	8344752050	53400	53400	53400	53400	0
24	20230627	190200	8344752050	53400	53400	53400	53400	0
25	20230627	190100	8344752050	53400	53400	53400	53400	0
26	20230627	190000	8344752050	53400	53400	53400	53400	0
27	20230627	185900	8344752050	53400	53400	53400	53400	0
28	20230627	185800	8344752050	53400	53400	53400	53400	0
29	20230627	185700	8344752050	53400	53400	53400	53400	0
30	20230627	185600	8344752050	53400	53400	53400	53400	0
31	20230627	185500	8344752050	53400	53400	53400	53400	0
32	20230627	185400	8344752050	53400	53400	53400	53400	10713
33	20230627	185300	8344752050	53400	53400	53400	53400	0
34	20230627	185200	8344752050	53400	53400	53400	53400	0
35	20230627	185100	8344752050	53400	53400	53400	53400	0
36	20230627	185000	8344752050	53400	53400	53400	53400	0
37	20230627	184900	8344752050	53400	53400	53400	53400	0
38	20230627	184800	8344752050	53400	53400	53400	53400	0
39	20230627	184700	8344752050	53400	53400	53400	53400	0
40	20230627	184600	8344752050	53400	53400	53400	53400	0
41	20230627	184500	8344752050	53400	53400	53400	53400	0
42	20230627	184400	8344752050	53400	53400	53400	53400	0
43	20230627	184300	8344752050	53400	53400	53400	53400	0
44	20230627	184200	8344752050	53400	53400	53400	53400	0
45	20230627	184100	8344752050	53400	53400	53400	53400	0
46	20230627	184000	8344752050	53400	53400	53400	53400	0
47	20230627	183900	8344752050	53400	53400	53400	53400	0
48	20230627	183800	8344752050	53400	53400	53400	53400	0
49	20230627	183700	8344752050	53400	53400	53400	53400	0
50	20230627	183600	8344752050	53400	53400	53400	53400	0
51	20230627	183500	8344752050	53400	53400	53400	53400	0
52	20230627	183400	8344752050	53400	53400	53400	53400	0
53	20230627	183300	8344752050	53400	53400	53400	53400	0
54	20230627	183200	8344752050	53400	53400	53400	53400	0
55	20230627	183100	8344752050	53400	53400	53400	53400	0
56	20230627	183000	8344752050	53400	53400	53400	53400	0
57	20230627	182900	8344752050	53400	53400	53400	53400	0
58	20230627	182800	8344752050	53400	53400	53400	53400	0
59	20230627	182700	8344752050	53400	53400	53400	53400	0
60	20230627	182600	8344752050	53400	53400	53400	53400	0
61	20230627	182500	8344752050	53400	53400	53400	53400	0
62	20230627	182400	8344752050	53400	53400	53400	53400	10713
63	20230627	182300	8344752050	53400	53400	53400	53400	0
64	20230627	182200	8344752050	53400	53400	53400	53400	0
65	20230627	182100	8344752050	53400	53400	53400	53400	0
66	20230627	182000	8344752050	53400	53400	53400	53400	0
67	20230627	181900	8344752050	53400	53400	53400	53400	0
68	20230627	181800	8344752050	53400	53400	53400	53400	0
69	20230627	181700	8344752050	53400	53400	53400	53400	0
70	20230627	181600	8344752050	53400	53400	53400	53400	0
71	20230627	181500	8344752050	53400	53400	53400	53400	0
72	20230627	181400	8344752050	53400	53400	53400	53400	0
73	20230627	181300	8344752050	53400	53400	53400	53400	0
74	20230627	181200	8344752050	53400	53400	53400	53400	0
75	20230627	181100	8344752050	53400	53400	53400	53400	0
76	20230627	181000	8344752050	53400	53400	53400	53400	0
77	20230627	180900	8344752050	53400	53400	53400	53400	0
78	20230627	180800	8344752050	53400	53400	53400	53400	0
79	20230627	180700	8344752050	53400	53400	53400	53400	0
80	20230627	180600	8344752050	53400	53400	53400	53400	0
81	20230627	180500	8344752050	53400	53400	53400	53400	0
82	20230627	180400	8344752050	53400	53400	53400	53400	0
83	20230627	180300	8344752050	53400	53400	53400	53400	0
84	20230627	180200	8344752050	53400	53400	53400	53400	0
85	20230627	180100	8344752050	53400	53400	53400	53400	0
86	20230627	180000	8344752050	53400	53400	53400	53400	0
87	20230627	175900	8344752050	53400	53400	53400	53400	0
88	20230627	175800	8344752050	53400	53400	53400	53400	0
89	20230627	175700	8344752050	53400	53400	53400	53400	0
90	20230627	175600	8344752050	53400	53400	53400	53400	0
91	20230627	175500	8344752050	53400	53400	53400	53400	0
92	20230627	175400	8344752050	53400	53400	53400	53400	10713
93	20230627	175300	8344752050	53400	53400	53400	53400	0
94	20230627	175200	8344752050	53400	53400	53400	53400	0
95	20230627	175100	8344752050	53400	53400	53400	53400	0
96	20230627	175000	8344752050	53400	53400	53400	53400	0
97	20230627	174900	8344752050	53400	53400	53400	53400	0
98	20230627	174800	8344752050	53400	53400	53400	53400	0
99	20230627	174700	8344752050	53400	53400	53400	53400	0
100	20230627	174600	8344752050	53400	53400	53400	53400	0
101	20230627	174500	8344752050	53400	53400	53400	53400	0
102	20230627	174400	8344752050	53400	53400	53400	53400	0
103	20230627	174300	8344752050	53400	53400	53400	53400	0
104	20230627	174200	8344752050	53400	53400	53400	53400	0
105	20230627	174100	8344752050	53400	53400	53400	53400	0
106	20230627	174000	8344752050	53400	53400	53400	53400	0
107	20230627	173900	8344752050	53400	53400	53400	53400	0
108	20230627	173800	8344752050	53400	53400	53400	53400	0
109	20230627	173700	8344752050	53400	53400	53400	53400	0
110	20230627	173600	8344752050	53400	53400	53400	53400	0
111	20230627	173500	8344752050	53400	53400	53400	53400	0
112	20230627	173400	8344752050	53400	53400	53400	53400	0
113	20230627	173300	8344752050	53400	53400	53400	53400	0
114	20230627	173200	8344752050	53400	53400	53400	53400	0
115	20230627	173100	8344752050	53400	53400	53400	53400	0
116	20230627	173000	8344752050	53400	53400	53400	53400	0
117	20230627	172900	8344752050	53400	53400	53400	53400	0
118	20230627	172800	8344752050	53400	53400	53400	53400	0
119	20230627	172700	8344752050	53400	53400	53400	53400	0
120	20230627	172600	8344752050	53400	53400	53400	53400	0
121	20230627	172500	8344752050	53400	53400	53400	53400	0
122	20230627	172400	8344752050	53400	53400	53400	53400	10713
123	20230627	172300	8344752050	53400	53400	53400	53400	0
124	20230627	172200	8344752050	53400	53400	53400	53400	0
125	20230627	172100	8344752050	53400	53400	53400	53400	0
126	20230627	172000	8344752050	53400	53400	53400	53400	0
127	20230627	171900	8344752050	53400	53400	53400	53400	0
128	20230627	171800	8344752050	53400	53400	53400	53400	0
129	20230627	171700	8344752050	53400	53400	53400	53400	0
130	20230627	171600	8344752050	53400	53400	53400	53400	0
131	20230627	171500	8344752050	53400	53400	53400	53400	0
132	20230627	171400	8344752050	53400	53400	53400	53400	0
133	20230627	171300	8344752050	53400	53400	53400	53400	0
134	20230627	171200	8344752050	53400	53400	53400	53400	0
135	20230627	171100	8344752050	53400	53400	53400	53400	0
136	20230627	171000	8344752050	53400	53400	53400	53400	0
137	20230627	170900	8344752050	53400	53400	53400	53400	0
138	20230627	170800	8344752050	53400	53400	53400	53400	0
139	20230627	170700	8344752050	53400	53400	53400	53400	0
140	20230627	170600	8344752050	53400	53400	53400	53400	0
141	20230627	170500	8344752050	53400	53400	53400	53400	0
142	20230627	170400	8344752050	53400	53400	53400	53400	0
143	20230627	170300	8344752050	53400	53400	53400	53400	0
144	20230627	170200	8344752050	53400	53400	53400	53400	0
145	20230627	170100	8344752050	53400	53400	53400	53400	0
146	20230627	170000	8344752050	53400	53400	53400	53400	0
147	20230627	165900	8344752050	53400	53400	53400	53400	0
148	20230627	165800	8344752050	53400	53400	53400	53400	0
149	20230627	165700	8344752050	53400	53400	53400	53400	0
150	20230627	165600	8344752050	53400	53400	53400	53400	0
151	20230627	165500	8344752050	53400	53400	53400	53400	0
152	20230627	165400	8344752050	53400	53400	53400	53400	10713
153	20230627	165300	8344752050	53400	53400	53400	53400	0
154	20230627	165200	8344752050	53400	53400	53400	53400	0
155	20230627	165100	8344752050	53400	53400	53400	53400	0
156	20230627	165000	8344752050	53400	53400	53400	53400	0
157	20230627	164900	8344752050	53400	53400	53400	53400	0
158	20230627	164800	8344752050	53400	53400	53400	53400	0
159	20230627	164700	8344752050	53400	53400	53400	53400	0
160	20230627	164600	8344752050	53400	53400	53400	53400	0
161	20230627	164500	8344752050	53400	53400	53400	53400	0
162	20230627	164400	8344752050	53400	53400	53400	53400	0
163	20230627	164300	8344752050	53400	53400	53400	53400	0
164	20230627	164200	8344752050	53400	53400	53400	53400	0
165	20230627	164100	8344752050	53400	53400	53400	53400	0
166	20230627	164000	8344752050	53400	53400	53400	53400	0
167	20230627	163900	8344752050	53400	53400	53400	53400	0
168	20230627	163800	8344752050	53400	53400	53400	53400	0
169	20230627	163700	8344752050	53400	53400	53400	53400	0
170	20230627	163600	8344752050	53400	53400	53400	53400	0
171	20230627	163500	8344752050	53400	53400	53400	53400	0
172	20230627	163400	8344752050	53400	53400	53400	53400	0
173	20230627	163300	8344752050	53400	53400	53400	53400	0
174	20230627	163200	8344752050	53400	53400	53400	53400	0
175	20230627	163100	8344752050	53400	53400	53400	53400	0
176	20230627	163000	8344752050	53400	53400	53400	53400	0
177	20230627	162900	8344752050	53400	53400	53400	53400	0
178	20230627	162800	8344752050	53400	53400	53400	53400	0
179	20230627	162700	8344752050	53400	53400	53400	53400	0
180	20230627	162600	8344752050	53400	53400	53400	53400	0
181	20230627	162500	8344752050	53400	53400	53400	53400	0
182	20230627	162400	8344752050	53400	53400	53400	53400	10713
183	20230627	162300	8344752050	53400	53400	53400	53400	0
184	20230627	162200	8344752050	53400	53400	53400	53400	0
185	20230627	162100	8344752050	53400	53400	53400	53400	0
186	20230627	162000	8344752050	53400	53400	53400	53400	0
187	20230627	161900	8344752050	53400	53400	53400	53400	0
188	20230627	161800	8344752050	53400	53400	53400	53400	0
189	20230627	161700	8344752050	53400	53400	53400	53400	0
190	20230627	161600	8344752050	53400	53400	53400	53400	0
191	20230627	161500	8344752050	53400	53400	53400	53400	0
192	20230627	161400	8344752050	53400	53400	53400	53400	0
193	20230627	161300	8344752050	53400	53400	53400	53400	0
194	20230627	161200	8344752050	53400	53400	53400	53400	0
195	20230627	161100	8344752050	53400	53400	53400	53400	0
196	20230627	161000	8344752050	53400	53400	53400	53400	0
197	20230627	160900	8344752050	53400	53400	53400	53400	0
198	20230627	160800	8344752050	53400	53400	53400	53400	0
199	20230627	160700	8344752050	53400	53400	53400	53400	0
200	20230627	160600	8344752050	53400	53400	53400	53400	0
201	20230627	160500	8344752050	53400	53400	53400	53400	0
202	20230627	160400	8344752050	53400	53400	53400	53400	0
203	20230627	160300	8344752050	53400	53400	53400	53400	0
204	20230627	160200	8344752050	53400	53400	53400	53400	0
205	20230627	160100	8344752050	53400	53400	53400	53400	0
206	20230627	160000	8344752050	53400	53400	53400	53400	0
207	20230627	155900	8344752050	53400	53400	53400	53400	0
208	20230627	155800	8344752050	53400	53400	53400	53400	0
209	20230627	155700	8344752050	53400	53400	53400	53400	0
210	20230627	155600	8344752050	53400	53400	53400	53400	0
211	20230627	155500	8344752050	53400	53400	53400	53400	0
212	20230627	155400	8344752050	53400	53400	53400	53400	10713
213	20230627	155300	8344752050	53400	53400	53400	53400	0
214	20230627	155200	8344752050	53400	53400	53400	53400	0
215	20230627	155100	8344752050	53400	53400	53400	53400	0
216	20230627	155000	8344752050	53400	53400	53400	53400	0
217	20230627	154900	8344752050	53400	53400	53400	53400	0
218	20230627	154800	8344752050	53400	53400	53400	53400	0
219	20230627	154700	8344752050	53400	53400	53400	53400	0
220	20230627	154600	8344752050	53400	53400	53400	53400	0
221	20230627	154500	8344752050	53400	53400	53400	53400	0
222	20230627	154400	8344752050	53400	53400	53400	53400	0
223	20230627	154300	8344752050	53400	53400	53400	53400	0
224	20230627	154200	8344752050	53400	53400	53400	53400	0
225	20230627	154100	8344752050	53400	53400	53400	53400	0
226	20230627	154000	8344752050	53400	53400	53400	53400	0
227	20230627	153900	8344752050	53400	53400	53400	53400	0
228	20230627	153800	8344752050	53400	53400	53400	53400	0
229	20230627	153700	8344752050	53400	53400	53400	53400	0
230	20230627	153600	8344752050	53400	53400	53400	53400	0
231	20230627	153500	8344752050	53400	53400	53400	53400	0
232	20230627	153400	8344752050	53400	53400	53400	53400	0
233	20230627	153300	8344752050	53400	53400	53400	53400	0
234	20230627	153200	8344752050	53400	53400	53400	53400	0
235	20230627	153100	8344752050	53400	53400	53400	53400	0
236	20230627	153000	8344752050	53400	53400	53400	53400	10713
237	20230627	152900	7772677850	53400	53400	53400	53400	0
238	20230627	152800	7772677850	53400	53400	53400	53400	0
239	20230627	152700	7772677850	53400	53400	53400	53400	0
240	20230627	152600	7772677850	53400	53400	53400	53400	0
241	20230627	152500	7772677850	53400	53400	53400	53400	0
242	20230627	152400	7772677850	53400	53400	53400	53400	0
243	20230627	152300	7772677850	53400	53400	53400	53400	0
244	20230627	152200	7772677850	53400	53400	53400	53400	0
245	20230627	152100	7772677850	53400	53400	53400	53400	0
246	20230627	152000	7772677850	53400	53400	53400	53400	0
247	20230627	151900	7772677850	53400	53300	53400	53200	1623
248	20230627	151800	7686123550	53300	53200	53300	53100	445
249	20230627	151700	7662445850	53200	53400	53400	53200	946
250	20230627	151600	7612034150	53400	53400	53500	53300	770
251	20230627	151500	7570845350	53300	53400	53500	53200	540
252	20230627	151400	7542024150	53400	52900	53400	52800	1058
253	20230627	151300	7485856950	53100	53200	53300	52500	4046
254	20230627	151200	7271640150	53200	53300	53300	53200	1185
255	20230627	151100	7208511650	53300	53400	53500	53300	1487
256	20230627	151000	7129140650	53400	53400	53500	53400	282
257	20230627	150900	7114077050	53400	53400	53500	53400	313
258	20230627	150800	7097361350	53500	53500	53600	53400	871
259	20230627	150700	7050777850	53500	53500	53600	53500	290
260	20230627	150600	7035251850	53500	53600	53600	53500	183
261	20230627	150500	7025444950	53500	53500	53700	53500	1246
262	20230627	150400	6958640250	53500	53400	53600	53400	789
263	20230627	150300	6916446650	53300	53500	53500	53300	627
264	20230627	150200	6882985450	53400	53500	53700	53400	1856
265	20230627	150100	6783660450	53500	53500	53500	53400	268
266	20230627	150000	6769343250	53500	53400	53500	53300	869
267	20230627	145900	6722904750	53400	53500	53500	53400	339
268	20230627	145800	6704788550	53400	53300	53700	53300	1908
269	20230627	145700	6602544250	53700	53300	53800	52900	3044
270	20230627	145600	6440370450	53300	53100	53400	53000	949
271	20230627	145500	6389858150	53100	53700	53800	53000	3258
272	20230627	145400	6215362150	53800	53500	53900	53400	3442
273	20230627	145300	6030299750	53400	54300	54300	53200	6713
274	20230627	145200	5668658550	54300	53300	54400	53200	14010
275	20230627	145100	4913092050	53200	53100	53300	53000	1562
276	20230627	145000	4830123650	53100	52500	53100	52500	2903
277	20230627	144900	4676617050	52400	52400	52900	52400	2184
278	20230627	144800	4561766650	52400	52400	52500	52400	1730
279	20230627	144700	4471029350	52500	52100	52500	52100	3079
280	20230627	144600	4310033450	52100	52000	52100	52000	783
281	20230627	144500	4269313750	51900	51900	52000	51900	140
282	20230627	144400	4262041650	51800	51800	51900	51800	219
283	20230627	144300	4250695050	51900	51900	51900	51900	795
284	20230627	144200	4209434550	51900	51900	51900	51800	84
285	20230627	144100	4205080150	51900	51900	51900	51800	204
286	20230627	144000	4194492650	51900	51900	51900	51900	209
287	20230627	143900	4183645550	51700	51800	51900	51700	1141
288	20230627	143800	4124515050	51800	51700	51800	51700	61
289	20230627	143700	4121361150	51700	51700	51700	51700	310
290	20230627	143600	4105334150	51600	51700	51700	51600	230
291	20230627	143500	4093443450	51700	51700	51700	51700	113
292	20230627	143400	4087601350	51700	51800	51800	51700	29
293	20230627	143300	4086101850	51800	51700	51800	51700	1286
294	20230627	143200	4019497650	51700	51800	51800	51700	194
295	20230627	143100	4009466250	51800	51800	51800	51800	0
296	20230627	143000	4009466250	51800	51600	51800	51600	250
297	20230627	142900	3996542150	51600	51700	51700	51600	26
298	20230627	142800	3995200250	51700	51600	51700	51600	103
299	20230627	142700	3989885350	51600	51500	51600	51500	230
300	20230627	142600	3978017750	51500	51500	51500	51500	266
301	20230627	142500	3964318750	51500	51500	51500	51500	51
302	20230627	142400	3961692250	51400	51500	51500	51400	11
303	20230627	142300	3961126750	51500	51400	51500	51400	44
304	20230627	142200	3958865050	51400	51400	51400	51400	22
305	20230627	142100	3957734250	51400	51500	51500	51400	13
306	20230627	142000	3957065150	51600	51500	51600	51400	49
307	20230627	141900	3954545550	51500	51500	51500	51500	38
308	20230627	141800	3952588550	51500	51500	51500	51500	26
309	20230627	141700	3951249550	51600	51500	51600	51500	118
310	20230627	141600	3945161750	51600	51400	51600	51400	16
311	20230627	141500	3944339150	51400	51700	51700	51400	145
312	20230627	141400	3936857250	51600	51400	51700	51400	600
313	20230627	141300	3905891450	51400	51400	51400	51400	4
314	20230627	141200	3905685850	51200	51200	51200	51200	0
315	20230627	141100	3905685850	51200	51200	51200	51200	408
316	20230627	141000	3884796250	51200	51200	51200	51200	194
317	20230627	140900	3874863450	51200	51200	51200	51200	111
318	20230627	140800	3869180250	51200	51300	51400	51200	148
319	20230627	140700	3861593350	51400	51300	51400	51300	83
320	20230627	140600	3857335350	51300	51400	51400	51300	47
321	20230627	140500	3854923650	51400	51400	51400	51400	250
322	20230627	140400	3842073650	51500	51500	51500	51500	100
323	20230627	140300	3836923650	51500	51500	51500	51500	138
324	20230627	140200	3829816650	51500	51500	51500	51500	0
325	20230627	140100	3829816650	51500	51500	51500	51500	30
326	20230627	140000	3828271650	51500	51500	51500	51500	249
327	20230627	135900	3815448150	51500	51500	51500	51500	55
328	20230627	135800	3812615650	51500	51400	51500	51400	22
329	20230627	135700	3811484750	51400	51500	51500	51400	37
330	20230627	135600	3809582250	51500	51400	51500	51400	89
331	20230627	135500	3805007550	51400	51300	51400	51300	111
332	20230627	135400	3799312150	51300	51300	51300	51300	35
333	20230627	135300	3797516650	51400	51400	51400	51400	170
334	20230627	135200	3788778650	51400	51500	51500	51400	39
335	20230627	135100	3786773950	51400	51400	51500	51400	31
336	20230627	135000	3785179450	51500	51500	51500	51500	1
337	20230627	134900	3785127950	51500	51600	51600	51500	67
338	20230627	134800	3781671350	51500	51500	51500	51500	20
339	20230627	134700	3780641350	51500	51600	51600	51500	28
340	20230627	134600	3779197350	51600	51500	51600	51500	74
341	20230627	134500	3775386250	51500	51700	51700	51400	1382
342	20230627	134400	3704170050	51700	51800	51800	51700	257
343	20230627	134300	3690869350	51800	51800	51800	51800	283
344	20230627	134200	3676209950	51800	51700	51800	51700	458
345	20230627	134100	3652521350	51700	51600	51700	51600	1292
346	20230627	134000	3585733350	51600	51800	51800	51600	60
347	20230627	133900	3582633650	51700	51400	51800	51300	2749
348	20230627	133800	3440857850	51300	51200	51300	51200	397
349	20230627	133700	3420513150	51000	51000	51100	51000	410
350	20230627	133600	3399573550	51000	51000	51000	51000	0
351	20230627	133500	3399573550	51000	51000	51000	51000	30
352	20230627	133400	3398043550	51100	51100	51100	51100	10
353	20230627	133300	3397532550	51100	51000	51100	51000	2
354	20230627	133200	3397430450	51000	51000	51000	51000	37
355	20230627	133100	3395543450	51100	51100	51100	51100	0
356	20230627	133000	3395543450	51100	51100	51100	51100	0
357	20230627	132900	3395543450	51100	51100	51100	51100	14
358	20230627	132800	3394828050	51200	51200	51200	51200	0
359	20230627	132700	3394828050	51200	51200	51200	51200	0
360	20230627	132600	3394828050	51200	51200	51200	51200	0
361	20230627	132500	3394828050	51200	51200	51200	51200	74
362	20230627	132400	3391039250	51200	51200	51200	51100	157
363	20230627	132300	3383011450	51200	51100	51200	51100	98
364	20230627	132200	3378003250	51100	51100	51100	51000	262
365	20230627	132100	3364623250	51100	51100	51200	51100	51
366	20230627	132000	3362015050	51100	51100	51200	51100	41
367	20230627	131900	3359918950	51100	51200	51200	51100	134
368	20230627	131800	3353069250	51200	51100	51200	51100	84
369	20230627	131700	3348776350	51100	51200	51200	51100	13
370	20230627	131600	3348111750	51200	51100	51200	51100	1012
371	20230627	131500	3296317550	51100	51100	51200	51000	583
372	20230627	131400	3266527150	51100	50900	51100	50900	375
373	20230627	131300	3247405050	50900	50900	50900	50900	1
374	20230627	131200	3247354150	50900	50900	50900	50900	71
375	20230627	131100	3243740250	50800	50800	50900	50600	145
376	20230627	131000	3236377550	50800	50700	50800	50700	66
377	20230627	130900	3233031250	50700	50700	50700	50700	1
378	20230627	130800	3232980550	50600	50700	50700	50600	33
379	20230627	130700	3231307550	50700	50700	50700	50700	0
380	20230627	130600	3231307550	50700	50600	50700	50600	6
381	20230627	130500	3231003850	50500	50600	50700	50500	224
382	20230627	130400	3219675350	50700	50700	50700	50700	0
383	20230627	130300	3219675350	50700	50700	50700	50700	3
384	20230627	130200	3219523250	50500	50700	50700	50500	7
385	20230627	130100	3219168550	50700	50700	50700	50700	0
386	20230627	130000	3219168550	50700	50700	50700	50700	0
387	20230627	125900	3219168550	50700	50700	50700	50700	20
388	20230627	125800	3218154550	50700	50700	50700	50700	3
389	20230627	125700	3218002450	50700	50700	50700	50500	159
390	20230627	125600	3209971050	50700	50700	50700	50700	7
391	20230627	125500	3209616150	50700	50600	50800	50600	66
392	20230627	125400	3206275850	50700	50700	50700	50700	16
393	20230627	125300	3205464650	50800	50600	50800	50600	11
394	20230627	125200	3204907650	50800	50700	50800	50700	21
395	20230627	125100	3203842850	50700	50700	50700	50700	13
396	20230627	125000	3203183750	50700	50700	50700	50700	3
397	20230627	124900	3203031650	50600	50600	50600	50600	7
398	20230627	124800	3202677450	50600	50600	50600	50600	144
399	20230627	124700	3195391050	50700	50800	50800	50700	40
400	20230627	124600	3193362950	50800	50800	50800	50800	0
401	20230627	124500	3193362950	50800	50700	50800	50700	102
402	20230627	124400	3188191450	50600	50500	50600	50400	69
403	20230627	124300	3184707050	50500	50400	50500	50400	54
404	20230627	124200	3181980450	50500	50500	50500	50500	14
405	20230627	124100	3181273450	50500	50500	50500	50400	56
406	20230627	124000	3178450450	50500	50500	50500	50500	1
407	20230627	123900	3178399950	50400	50400	50400	50400	45
408	20230627	123800	3176131950	50400	50400	50400	50400	15
409	20230627	123700	3175375950	50400	50400	50400	50400	0
410	20230627	123600	3175375950	50400	50400	50500	50400	6
411	20230627	123500	3175073450	50400	50500	50500	50400	14
412	20230627	123400	3174367750	50400	50400	50400	50400	0
413	20230627	123300	3174367750	50400	50400	50400	50400	0
414	20230627	123200	3174367750	50400	50500	50500	50400	85
415	20230627	123100	3170078250	50500	50500	50500	50500	0
416	20230627	123000	3170078250	50500	50600	50600	50500	13
417	20230627	122900	3169420750	50600	50600	50600	50600	12
418	20230627	122800	3168813550	50700	50700	50700	50700	1
419	20230627	122700	3168762850	50600	50700	50700	50600	80
420	20230627	122600	3164710950	50700	50700	50700	50700	0
421	20230627	122500	3164710950	50700	50700	50700	50700	5
422	20230627	122400	3164457450	50700	50700	50700	50700	50
423	20230627	122300	3161922450	50600	50700	50700	50600	274
424	20230627	122200	3148043050	50800	50800	50800	50800	197
425	20230627	122100	3138035450	50900	50800	50900	50800	11
426	20230627	122000	3137476550	50800	50900	50900	50800	71
427	20230627	121900	3133864650	50800	50800	50800	50800	56
428	20230627	121800	3131019850	50900	50900	50900	50900	0
429	20230627	121700	3131019850	50900	50900	50900	50900	14
430	20230627	121600	3130307250	50900	50900	50900	50900	0
431	20230627	121500	3130307250	50900	50900	50900	50900	116
432	20230627	121400	3124402850	50900	50900	50900	50900	65
433	20230627	121300	3121094350	50900	50900	50900	50900	67
434	20230627	121200	3117684050	51000	51000	51000	51000	30
435	20230627	121100	3116154050	51000	51000	51000	51000	480
436	20230627	121000	3091674050	51000	51100	51100	51000	383
437	20230627	120900	3072111750	51100	51100	51100	51100	525
438	20230627	120800	3045284250	51000	51000	51000	51000	2
439	20230627	120700	3045182250	51000	51000	51000	51000	43
440	20230627	120600	3042989250	51000	50900	51100	50900	58
441	20230627	120500	3040031550	51000	51000	51000	51000	50
442	20230627	120400	3037481550	51000	51000	51000	51000	25
443	20230627	120300	3036206550	50900	51000	51000	50900	2
444	20230627	120200	3036104650	51000	51000	51000	51000	40
445	20230627	120100	3034064650	51000	51000	51000	51000	131
446	20230627	120000	3027383650	51100	51100	51100	51100	39
447	20230627	115900	3025390750	51100	51100	51100	51100	13
448	20230627	115800	3024726450	51100	51200	51200	51000	256
449	20230627	115700	3011641850	51000	51000	51200	51000	621
450	20230627	115600	2979970550	51000	50800	51000	50800	497
451	20230627	115500	2954669750	50600	50700	50700	50600	96
452	20230627	115400	2949802650	50700	50700	50700	50700	1269
453	20230627	115300	2885464350	50700	50700	50700	50700	100
454	20230627	115200	2880394350	50700	50700	50700	50700	10
455	20230627	115100	2879887350	50700	50700	50700	50700	145
456	20230627	115000	2872535850	50600	50600	50600	50600	90
457	20230627	114900	2867981850	50600	50600	50600	50600	0
458	20230627	114800	2867981850	50600	50600	50600	50600	0
459	20230627	114700	2867981850	50600	50500	50600	50400	2119
460	20230627	114600	2760969550	50500	50500	50500	50400	1049
461	20230627	114500	2708005050	50500	50500	50500	50500	62
462	20230627	114400	2704874050	50500	50500	50500	50500	27
463	20230627	114300	2703510550	50500	50500	50500	50500	859
464	20230627	114200	2660131050	50600	50600	50600	50600	0
465	20230627	114100	2660131050	50600	50600	50600	50600	0
466	20230627	114000	2660131050	50600	50700	50700	50600	249
467	20230627	113900	2647527150	50700	50700	50700	50700	10
468	20230627	113800	2647020150	50700	50700	50700	50700	3
469	20230627	113700	2646868050	50600	50700	50700	50600	6
470	20230627	113600	2646564150	50700	50700	50700	50700	15
471	20230627	113500	2645803650	50700	50600	50700	50600	436
472	20230627	113400	2623707550	50600	50500	50600	50500	13
473	20230627	113300	2623050950	50600	50500	50600	50500	18
474	20230627	113200	2622141850	50600	50600	50700	50500	318
475	20230627	113100	2606046850	50500	50400	50600	50400	145
476	20230627	113000	2598723350	50400	50400	50400	50400	6
477	20230627	112900	2598420950	50300	50400	50400	50300	86
478	20230627	112800	2594092250	50400	50400	50400	50300	113
479	20230627	112700	2588407750	50500	50400	50500	50300	47
480	20230627	112600	2586039350	50300	50300	50300	50300	0
481	20230627	112500	2586039350	50300	50400	50400	50300	58
482	20230627	112400	2583117150	50400	50200	50400	50200	127
483	20230627	112300	2576724350	50200	50200	50200	50200	210
484	20230627	112200	2566182350	50200	50400	50400	50200	1009
485	20230627	112100	2515414350	50500	50400	50500	50400	154
486	20230627	112000	2507637750	50500	50500	50500	50500	158
487	20230627	111900	2499658750	50500	50500	50500	50500	80
488	20230627	111800	2495618750	50500	50400	50600	50400	175
489	20230627	111700	2486783650	50500	50500	50500	50500	8
490	20230627	111600	2486379650	50600	50600	50600	50500	20
491	20230627	111500	2485369350	50500	50500	50500	50500	59
492	20230627	111400	2482389850	50600	50400	50600	50400	8
493	20230627	111300	2481986150	50400	50500	50500	50400	610
494	20230627	111200	2451200650	50500	50600	50600	50500	21
495	20230627	111100	2450139050	50600	50600	50600	50600	2
496	20230627	111000	2450037850	50500	50600	50600	50500	32
497	20230627	110900	2448418850	50600	50600	50600	50600	5
498	20230627	110800	2448165850	50700	50600	50700	50600	6
499	20230627	110700	2447861950	50600	50700	50700	50600	21
500	20230627	110600	2446798850	50700	50700	50700	50700	39
501	20230627	110500	2444821550	50700	50500	50700	50500	7
502	20230627	110400	2444467650	50500	50600	50600	50500	218
503	20230627	110300	2433439950	50700	50700	50700	50700	9
504	20230627	110200	2432983650	50600	50600	50600	50600	1
505	20230627	110100	2432933050	50600	50700	50700	50600	63
506	20230627	110000	2429740150	50700	50600	50700	50600	167
507	20230627	105900	2421283750	50600	50500	50600	50500	47
508	20230627	105800	2418907150	50500	50400	50500	50300	336
509	20230627	105700	2401956350	50400	50400	50400	50200	237
510	20230627	105600	2390014350	50400	50300	50400	50200	208
511	20230627	105500	2379552150	50400	50300	50400	50300	142
512	20230627	105400	2372409350	50300	50400	50400	50300	111
513	20230627	105300	2366825850	50400	50400	50400	50300	4
514	20230627	105200	2366624450	50400	50400	50400	50300	14
515	20230627	105100	2365919750	50300	50400	50400	50300	2
516	20230627	105000	2365819050	50300	50300	50400	50300	85
517	20230627	104900	2361543050	50400	50400	50400	50400	13
518	20230627	104800	2360887850	50400	50200	50400	50200	106
519	20230627	104700	2355557350	50300	50200	50300	50200	173
520	20230627	104600	2346867350	50200	50200	50300	50200	613
521	20230627	104500	2316094650	50300	50300	50300	50200	112
522	20230627	104400	2310471850	50300	50300	50400	50300	140
523	20230627	104300	2303429550	50200	50300	50300	50200	10
524	20230627	104200	2302927250	50300	50300	50300	50300	137
525	20230627	104100	2296036150	50300	50300	50300	50300	124
526	20230627	104000	2289798950	50300	50200	50300	50200	62
527	20230627	103900	2286686350	50300	50300	50300	50200	47
528	20230627	103800	2284326750	50300	50300	50300	50300	109
529	20230627	103700	2278844050	50300	50200	50300	50200	37
530	20230627	103600	2276986550	50200	50200	50200	50100	60
531	20230627	103500	2273980250	50100	50100	50200	50100	698
532	20230627	103400	2239010250	50100	50200	50200	50100	511
533	20230627	103300	2213399250	50300	50200	50300	50200	7
534	20230627	103200	2213047250	50200	50300	50300	50200	123
535	20230627	103100	2206865750	50200	50200	50200	50200	32
536	20230627	103000	2205259350	50200	50300	50300	50200	133
537	20230627	102900	2198582050	50200	50300	50300	50200	1219
538	20230627	102800	2137266650	50300	50300	50400	50300	286
539	20230627	102700	2122875850	50400	50300	50400	50300	208
540	20230627	102600	2112413050	50300	50500	50500	50300	2302
541	20230627	102500	1996511050	50400	50500	50500	50400	111
542	20230627	102400	1990914250	50500	50400	50500	50400	116
543	20230627	102300	1985061150	50500	50400	50500	50400	20
544	20230627	102200	1984051950	50500	50500	50500	50400	301
545	20230627	102100	1968870850	50500	50500	50700	50500	93
546	20230627	102000	1964174150	50400	50500	50700	50400	103
547	20230627	101900	1958972650	50500	50500	50700	50500	58
548	20230627	101800	1956033450	50500	50500	50500	50500	65
549	20230627	101700	1952750950	50700	50700	50700	50700	1
550	20230627	101600	1952700250	50500	50500	50500	50500	225
551	20230627	101500	1941337750	50700	50700	50700	50700	9
552	20230627	101400	1940881450	50700	50400	50800	50400	229
553	20230627	101300	1929330850	50400	50600	50800	50400	220
554	20230627	101200	1918218250	50800	50600	50800	50500	211
555	20230627	101100	1907558150	50500	50500	50500	50500	0
556	20230627	101000	1907558150	50500	50700	50700	50500	563
557	20230627	100900	1879079750	50700	50700	50700	50700	7
558	20230627	100800	1878724850	50600	50600	50600	50600	15
559	20230627	100700	1877965850	50600	50800	50800	50600	239
560	20230627	100600	1865832250	50800	50500	50800	50500	119
561	20230627	100500	1859801250	50500	50500	50500	50500	0
562	20230627	100400	1859801250	50500	50500	50500	50300	242
563	20230627	100300	1847608750	50500	50400	50500	50400	51
564	20230627	100200	1845034750	50400	50400	50400	50300	244
565	20230627	100100	1832749050	50400	50600	50600	50400	125
566	20230627	100000	1826435650	50500	50400	50600	50400	64
567	20230627	095900	1823207650	50400	50500	50600	50400	636
568	20230627	095800	1791143150	50400	50400	50400	50400	144
569	20230627	095700	1783885550	50200	50600	50600	50000	3417
570	20230627	095600	1612389750	50600	50800	50800	50600	674
571	20230627	095500	1578260550	50800	50800	50800	50800	293
572	20230627	095400	1563376150	50800	50800	50800	50800	209
573	20230627	095300	1552758950	50800	50800	50800	50800	294
574	20230627	095200	1537823750	50800	50900	50900	50800	10
575	20230627	095100	1537315550	50800	50900	50900	50800	4
576	20230627	095000	1537112250	50800	50800	50800	50800	129
577	20230627	094900	1530559050	50800	50800	50900	50800	3
578	20230627	094800	1530406550	50900	50900	50900	50800	70
579	20230627	094700	1526849550	50900	50900	50900	50900	1
580	20230627	094600	1526798650	50900	50900	50900	50900	21
581	20230627	094500	1525729750	50900	50900	51000	50900	202
582	20230627	094400	1515429450	50800	50800	50800	50700	748
583	20230627	094300	1477460850	50900	50900	50900	50900	24
584	20230627	094200	1476239250	50900	51000	51000	50900	2
585	20230627	094100	1476137350	50800	51000	51000	50800	75
586	20230627	094000	1472324350	51000	50800	51000	50800	22
587	20230627	093900	1471202550	50800	50900	51000	50800	508
588	20230627	093800	1445395850	50900	50900	50900	50900	1
589	20230627	093700	1445344950	50800	51000	51000	50800	231
590	20230627	093600	1433602450	51000	51200	51200	51000	667
591	20230627	093500	1399512450	51200	51200	51200	51100	499
592	20230627	093400	1373990450	51300	51200	51300	51200	226
593	20230627	093300	1362417750	51400	51200	51400	51200	540
594	20230627	093200	1334748450	51200	51100	51200	51000	472
595	20230627	093100	1310619450	51000	50800	51000	50700	348
596	20230627	093000	1292884750	50800	50800	50900	50800	229
597	20230627	092900	1281248750	50900	50800	50900	50800	298
598	20230627	092800	1266089550	50800	50700	50800	50700	148
599	20230627	092700	1258573250	50700	50600	50700	50500	491
600	20230627	092600	1233711450	50500	50400	50500	50400	21
601	20230627	092500	1232651950	50600	50600	50600	50400	916
602	20230627	092400	1186437350	50600	50600	50600	50500	381
603	20230627	092300	1167159750	50600	50400	50600	50400	341
604	20230627	092200	1149962850	50400	50300	50400	50100	347
605	20230627	092100	1132479750	50300	50200	50300	50100	174
606	20230627	092000	1123753850	50100	50000	50200	49950	1175
607	20230627	091900	1064924550	50200	50000	50900	49950	3543
608	20230627	091800	887621650	50000	49950	50300	49950	678
609	20230627	091700	853712050	50000	50300	50300	49950	3296
610	20230627	091600	688410300	50400	50600	50600	50300	2666
611	20230627	091500	553895000	50600	50800	50800	50500	3127
612	20230627	091400	395418400	50800	51100	51100	50800	1225
613	20230627	091300	333050900	51100	51000	51100	50900	301
614	20230627	091200	317714400	51000	50800	51000	50800	264
615	20230627	091100	304275900	50800	50900	50900	50800	54
616	20230627	091000	301531400	50900	50800	50900	50800	507
617	20230627	090900	275764900	50800	50900	50900	50800	764
618	20230627	090800	236928000	50900	51000	51000	50800	494
619	20230627	090700	211783200	51000	51100	51100	51000	343
620	20230627	090600	194287400	51000	51000	51100	50900	33
621	20230627	090500	192604000	51000	50900	51000	50800	273
622	20230627	090400	178701800	50900	50900	51000	50800	543
623	20230627	090300	151097900	51000	51300	51300	50900	1046
624	20230627	090200	97656300	51300	51400	51400	51300	477
625	20230627	090100	73179800	51400	51400	51400	51400	494
626	20230627	090000	47788200	51400	51600	51600	51400	923