KissMeData/448740/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	205600	54351000	9780	9780	9780	9780	102
3	20230627	205500	54351000	9780	9780	9780	9780	0
4	20230627	205400	54351000	9780	9780	9780	9780	0
5	20230627	205300	54351000	9780	9780	9780	9780	0
6	20230627	205200	54351000	9780	9780	9780	9780	0
7	20230627	205100	54351000	9780	9780	9780	9780	0
8	20230627	205000	54351000	9780	9780	9780	9780	0
9	20230627	204900	54351000	9780	9780	9780	9780	0
10	20230627	204800	54351000	9780	9780	9780	9780	0
11	20230627	204700	54351000	9780	9780	9780	9780	0
12	20230627	204600	54351000	9780	9780	9780	9780	0
13	20230627	204500	54351000	9780	9780	9780	9780	0
14	20230627	204400	54351000	9780	9780	9780	9780	0
15	20230627	204300	54351000	9780	9780	9780	9780	0
16	20230627	204200	54351000	9780	9780	9780	9780	0
17	20230627	204100	54351000	9780	9780	9780	9780	0
18	20230627	204000	54351000	9780	9780	9780	9780	0
19	20230627	203900	54351000	9780	9780	9780	9780	0
20	20230627	203800	54351000	9780	9780	9780	9780	0
21	20230627	203700	54351000	9780	9780	9780	9780	0
22	20230627	203600	54351000	9780	9780	9780	9780	0
23	20230627	203500	54351000	9780	9780	9780	9780	0
24	20230627	203400	54351000	9780	9780	9780	9780	0
25	20230627	203300	54351000	9780	9780	9780	9780	0
26	20230627	203200	54351000	9780	9780	9780	9780	0
27	20230627	203100	54351000	9780	9780	9780	9780	0
28	20230627	203000	54351000	9780	9780	9780	9780	0
29	20230627	202900	54351000	9780	9780	9780	9780	0
30	20230627	202800	54351000	9780	9780	9780	9780	0
31	20230627	202700	54351000	9780	9780	9780	9780	0
32	20230627	202600	54351000	9780	9780	9780	9780	102
33	20230627	202500	54351000	9780	9780	9780	9780	0
34	20230627	202400	54351000	9780	9780	9780	9780	0
35	20230627	202300	54351000	9780	9780	9780	9780	0
36	20230627	202200	54351000	9780	9780	9780	9780	0
37	20230627	202100	54351000	9780	9780	9780	9780	0
38	20230627	202000	54351000	9780	9780	9780	9780	0
39	20230627	201900	54351000	9780	9780	9780	9780	0
40	20230627	201800	54351000	9780	9780	9780	9780	0
41	20230627	201700	54351000	9780	9780	9780	9780	0
42	20230627	201600	54351000	9780	9780	9780	9780	0
43	20230627	201500	54351000	9780	9780	9780	9780	0
44	20230627	201400	54351000	9780	9780	9780	9780	0
45	20230627	201300	54351000	9780	9780	9780	9780	0
46	20230627	201200	54351000	9780	9780	9780	9780	0
47	20230627	201100	54351000	9780	9780	9780	9780	0
48	20230627	201000	54351000	9780	9780	9780	9780	0
49	20230627	200900	54351000	9780	9780	9780	9780	0
50	20230627	200800	54351000	9780	9780	9780	9780	0
51	20230627	200700	54351000	9780	9780	9780	9780	0
52	20230627	200600	54351000	9780	9780	9780	9780	0
53	20230627	200500	54351000	9780	9780	9780	9780	0
54	20230627	200400	54351000	9780	9780	9780	9780	0
55	20230627	200300	54351000	9780	9780	9780	9780	0
56	20230627	200200	54351000	9780	9780	9780	9780	0
57	20230627	200100	54351000	9780	9780	9780	9780	0
58	20230627	200000	54351000	9780	9780	9780	9780	0
59	20230627	195900	54351000	9780	9780	9780	9780	0
60	20230627	195800	54351000	9780	9780	9780	9780	0
61	20230627	195700	54351000	9780	9780	9780	9780	0
62	20230627	195600	54351000	9780	9780	9780	9780	102
63	20230627	195500	54351000	9780	9780	9780	9780	0
64	20230627	195400	54351000	9780	9780	9780	9780	0
65	20230627	195300	54351000	9780	9780	9780	9780	0
66	20230627	195200	54351000	9780	9780	9780	9780	0
67	20230627	195100	54351000	9780	9780	9780	9780	0
68	20230627	195000	54351000	9780	9780	9780	9780	0
69	20230627	194900	54351000	9780	9780	9780	9780	0
70	20230627	194800	54351000	9780	9780	9780	9780	0
71	20230627	194700	54351000	9780	9780	9780	9780	0
72	20230627	194600	54351000	9780	9780	9780	9780	0
73	20230627	194500	54351000	9780	9780	9780	9780	0
74	20230627	194400	54351000	9780	9780	9780	9780	0
75	20230627	194300	54351000	9780	9780	9780	9780	0
76	20230627	194200	54351000	9780	9780	9780	9780	0
77	20230627	194100	54351000	9780	9780	9780	9780	0
78	20230627	194000	54351000	9780	9780	9780	9780	0
79	20230627	193900	54351000	9780	9780	9780	9780	0
80	20230627	193800	54351000	9780	9780	9780	9780	0
81	20230627	193700	54351000	9780	9780	9780	9780	0
82	20230627	193600	54351000	9780	9780	9780	9780	0
83	20230627	193500	54351000	9780	9780	9780	9780	0
84	20230627	193400	54351000	9780	9780	9780	9780	0
85	20230627	193300	54351000	9780	9780	9780	9780	0
86	20230627	193200	54351000	9780	9780	9780	9780	0
87	20230627	193100	54351000	9780	9780	9780	9780	0
88	20230627	193000	54351000	9780	9780	9780	9780	0
89	20230627	192900	54351000	9780	9780	9780	9780	0
90	20230627	192800	54351000	9780	9780	9780	9780	0
91	20230627	192700	54351000	9780	9780	9780	9780	0
92	20230627	192600	54351000	9780	9780	9780	9780	102
93	20230627	192500	54351000	9780	9780	9780	9780	0
94	20230627	192400	54351000	9780	9780	9780	9780	0
95	20230627	192300	54351000	9780	9780	9780	9780	0
96	20230627	192200	54351000	9780	9780	9780	9780	0
97	20230627	192100	54351000	9780	9780	9780	9780	0
98	20230627	192000	54351000	9780	9780	9780	9780	0
99	20230627	191900	54351000	9780	9780	9780	9780	0
100	20230627	191800	54351000	9780	9780	9780	9780	0
101	20230627	191700	54351000	9780	9780	9780	9780	0
102	20230627	191600	54351000	9780	9780	9780	9780	0
103	20230627	191500	54351000	9780	9780	9780	9780	0
104	20230627	191400	54351000	9780	9780	9780	9780	0
105	20230627	191300	54351000	9780	9780	9780	9780	0
106	20230627	191200	54351000	9780	9780	9780	9780	0
107	20230627	191100	54351000	9780	9780	9780	9780	0
108	20230627	191000	54351000	9780	9780	9780	9780	0
109	20230627	190900	54351000	9780	9780	9780	9780	0
110	20230627	190800	54351000	9780	9780	9780	9780	0
111	20230627	190700	54351000	9780	9780	9780	9780	0
112	20230627	190600	54351000	9780	9780	9780	9780	0
113	20230627	190500	54351000	9780	9780	9780	9780	0
114	20230627	190400	54351000	9780	9780	9780	9780	0
115	20230627	190300	54351000	9780	9780	9780	9780	0
116	20230627	190200	54351000	9780	9780	9780	9780	0
117	20230627	190100	54351000	9780	9780	9780	9780	0
118	20230627	190000	54351000	9780	9780	9780	9780	0
119	20230627	185900	54351000	9780	9780	9780	9780	0
120	20230627	185800	54351000	9780	9780	9780	9780	0
121	20230627	185700	54351000	9780	9780	9780	9780	0
122	20230627	185600	54351000	9780	9780	9780	9780	102
123	20230627	185500	54351000	9780	9780	9780	9780	0
124	20230627	185400	54351000	9780	9780	9780	9780	0
125	20230627	185300	54351000	9780	9780	9780	9780	0
126	20230627	185200	54351000	9780	9780	9780	9780	0
127	20230627	185100	54351000	9780	9780	9780	9780	0
128	20230627	185000	54351000	9780	9780	9780	9780	0
129	20230627	184900	54351000	9780	9780	9780	9780	0
130	20230627	184800	54351000	9780	9780	9780	9780	0
131	20230627	184700	54351000	9780	9780	9780	9780	0
132	20230627	184600	54351000	9780	9780	9780	9780	0
133	20230627	184500	54351000	9780	9780	9780	9780	0
134	20230627	184400	54351000	9780	9780	9780	9780	0
135	20230627	184300	54351000	9780	9780	9780	9780	0
136	20230627	184200	54351000	9780	9780	9780	9780	0
137	20230627	184100	54351000	9780	9780	9780	9780	0
138	20230627	184000	54351000	9780	9780	9780	9780	0
139	20230627	183900	54351000	9780	9780	9780	9780	0
140	20230627	183800	54351000	9780	9780	9780	9780	0
141	20230627	183700	54351000	9780	9780	9780	9780	0
142	20230627	183600	54351000	9780	9780	9780	9780	0
143	20230627	183500	54351000	9780	9780	9780	9780	0
144	20230627	183400	54351000	9780	9780	9780	9780	0
145	20230627	183300	54351000	9780	9780	9780	9780	0
146	20230627	183200	54351000	9780	9780	9780	9780	0
147	20230627	183100	54351000	9780	9780	9780	9780	0
148	20230627	183000	54351000	9780	9780	9780	9780	0
149	20230627	182900	54351000	9780	9780	9780	9780	0
150	20230627	182800	54351000	9780	9780	9780	9780	0
151	20230627	182700	54351000	9780	9780	9780	9780	0
152	20230627	182600	54351000	9780	9780	9780	9780	102
153	20230627	182500	54351000	9780	9780	9780	9780	0
154	20230627	182400	54351000	9780	9780	9780	9780	0
155	20230627	182300	54351000	9780	9780	9780	9780	0
156	20230627	182200	54351000	9780	9780	9780	9780	0
157	20230627	182100	54351000	9780	9780	9780	9780	0
158	20230627	182000	54351000	9780	9780	9780	9780	0
159	20230627	181900	54351000	9780	9780	9780	9780	0
160	20230627	181800	54351000	9780	9780	9780	9780	0
161	20230627	181700	54351000	9780	9780	9780	9780	0
162	20230627	181600	54351000	9780	9780	9780	9780	0
163	20230627	181500	54351000	9780	9780	9780	9780	0
164	20230627	181400	54351000	9780	9780	9780	9780	0
165	20230627	181300	54351000	9780	9780	9780	9780	0
166	20230627	181200	54351000	9780	9780	9780	9780	0
167	20230627	181100	54351000	9780	9780	9780	9780	0
168	20230627	181000	54351000	9780	9780	9780	9780	0
169	20230627	180900	54351000	9780	9780	9780	9780	0
170	20230627	180800	54351000	9780	9780	9780	9780	0
171	20230627	180700	54351000	9780	9780	9780	9780	0
172	20230627	180600	54351000	9780	9780	9780	9780	0
173	20230627	180500	54351000	9780	9780	9780	9780	0
174	20230627	180400	54351000	9780	9780	9780	9780	0
175	20230627	180300	54351000	9780	9780	9780	9780	0
176	20230627	180200	54351000	9780	9780	9780	9780	0
177	20230627	180100	54351000	9780	9780	9780	9780	0
178	20230627	180000	54351000	9780	9780	9780	9780	0
179	20230627	175900	54351000	9780	9780	9780	9780	0
180	20230627	175800	54351000	9780	9780	9780	9780	0
181	20230627	175700	54351000	9780	9780	9780	9780	0
182	20230627	175600	54351000	9780	9780	9780	9780	102
183	20230627	175500	54351000	9780	9780	9780	9780	0
184	20230627	175400	54351000	9780	9780	9780	9780	0
185	20230627	175300	54351000	9780	9780	9780	9780	0
186	20230627	175200	54351000	9780	9780	9780	9780	0
187	20230627	175100	54351000	9780	9780	9780	9780	0
188	20230627	175000	54351000	9780	9780	9780	9780	0
189	20230627	174900	54351000	9780	9780	9780	9780	0
190	20230627	174800	54351000	9780	9780	9780	9780	0
191	20230627	174700	54351000	9780	9780	9780	9780	0
192	20230627	174600	54351000	9780	9780	9780	9780	0
193	20230627	174500	54351000	9780	9780	9780	9780	0
194	20230627	174400	54351000	9780	9780	9780	9780	0
195	20230627	174300	54351000	9780	9780	9780	9780	0
196	20230627	174200	54351000	9780	9780	9780	9780	0
197	20230627	174100	54351000	9780	9780	9780	9780	0
198	20230627	174000	54351000	9780	9780	9780	9780	0
199	20230627	173900	54351000	9780	9780	9780	9780	0
200	20230627	173800	54351000	9780	9780	9780	9780	0
201	20230627	173700	54351000	9780	9780	9780	9780	0
202	20230627	173600	54351000	9780	9780	9780	9780	0
203	20230627	173500	54351000	9780	9780	9780	9780	0
204	20230627	173400	54351000	9780	9780	9780	9780	0
205	20230627	173300	54351000	9780	9780	9780	9780	0
206	20230627	173200	54351000	9780	9780	9780	9780	0
207	20230627	173100	54351000	9780	9780	9780	9780	0
208	20230627	173000	54351000	9780	9780	9780	9780	0
209	20230627	172900	54351000	9780	9780	9780	9780	0
210	20230627	172800	54351000	9780	9780	9780	9780	0
211	20230627	172700	54351000	9780	9780	9780	9780	0
212	20230627	172600	54351000	9780	9780	9780	9780	102
213	20230627	172500	54351000	9780	9780	9780	9780	0
214	20230627	172400	54351000	9780	9780	9780	9780	0
215	20230627	172300	54351000	9780	9780	9780	9780	0
216	20230627	172200	54351000	9780	9780	9780	9780	0
217	20230627	172100	54351000	9780	9780	9780	9780	0
218	20230627	172000	54351000	9780	9780	9780	9780	0
219	20230627	171900	54351000	9780	9780	9780	9780	0
220	20230627	171800	54351000	9780	9780	9780	9780	0
221	20230627	171700	54351000	9780	9780	9780	9780	0
222	20230627	171600	54351000	9780	9780	9780	9780	0
223	20230627	171500	54351000	9780	9780	9780	9780	0
224	20230627	171400	54351000	9780	9780	9780	9780	0
225	20230627	171300	54351000	9780	9780	9780	9780	0
226	20230627	171200	54351000	9780	9780	9780	9780	0
227	20230627	171100	54351000	9780	9780	9780	9780	0
228	20230627	171000	54351000	9780	9780	9780	9780	0
229	20230627	170900	54351000	9780	9780	9780	9780	0
230	20230627	170800	54351000	9780	9780	9780	9780	0
231	20230627	170700	54351000	9780	9780	9780	9780	0
232	20230627	170600	54351000	9780	9780	9780	9780	0
233	20230627	170500	54351000	9780	9780	9780	9780	0
234	20230627	170400	54351000	9780	9780	9780	9780	0
235	20230627	170300	54351000	9780	9780	9780	9780	0
236	20230627	170200	54351000	9780	9780	9780	9780	0
237	20230627	170100	54351000	9780	9780	9780	9780	0
238	20230627	170000	54351000	9780	9780	9780	9780	0
239	20230627	165900	54351000	9780	9780	9780	9780	0
240	20230627	165800	54351000	9780	9780	9780	9780	0
241	20230627	165700	54351000	9780	9780	9780	9780	0
242	20230627	165600	54351000	9780	9780	9780	9780	102
243	20230627	165500	54351000	9780	9780	9780	9780	0
244	20230627	165400	54351000	9780	9780	9780	9780	0
245	20230627	165300	54351000	9780	9780	9780	9780	0
246	20230627	165200	54351000	9780	9780	9780	9780	0
247	20230627	165100	54351000	9780	9780	9780	9780	0
248	20230627	165000	54351000	9780	9780	9780	9780	0
249	20230627	164900	54351000	9780	9780	9780	9780	0
250	20230627	164800	54351000	9780	9780	9780	9780	0
251	20230627	164700	54351000	9780	9780	9780	9780	0
252	20230627	164600	54351000	9780	9780	9780	9780	0
253	20230627	164500	54351000	9780	9780	9780	9780	0
254	20230627	164400	54351000	9780	9780	9780	9780	0
255	20230627	164300	54351000	9780	9780	9780	9780	0
256	20230627	164200	54351000	9780	9780	9780	9780	0
257	20230627	164100	54351000	9780	9780	9780	9780	0
258	20230627	164000	54351000	9780	9780	9780	9780	0
259	20230627	163900	54351000	9780	9780	9780	9780	0
260	20230627	163800	54351000	9780	9780	9780	9780	0
261	20230627	163700	54351000	9780	9780	9780	9780	0
262	20230627	163600	54351000	9780	9780	9780	9780	0
263	20230627	163500	54351000	9780	9780	9780	9780	0
264	20230627	163400	54351000	9780	9780	9780	9780	0
265	20230627	163300	54351000	9780	9780	9780	9780	0
266	20230627	163200	54351000	9780	9780	9780	9780	0
267	20230627	163100	54351000	9780	9780	9780	9780	0
268	20230627	163000	54351000	9780	9780	9780	9780	0
269	20230627	162900	54351000	9780	9780	9780	9780	0
270	20230627	162800	54351000	9780	9780	9780	9780	0
271	20230627	162700	54351000	9780	9780	9780	9780	0
272	20230627	162600	54351000	9780	9780	9780	9780	102
273	20230627	162500	54351000	9780	9780	9780	9780	0
274	20230627	162400	54351000	9780	9780	9780	9780	0
275	20230627	162300	54351000	9780	9780	9780	9780	0
276	20230627	162200	54351000	9780	9780	9780	9780	0
277	20230627	162100	54351000	9780	9780	9780	9780	0
278	20230627	162000	54351000	9780	9780	9780	9780	0
279	20230627	161900	54351000	9780	9780	9780	9780	0
280	20230627	161800	54351000	9780	9780	9780	9780	0
281	20230627	161700	54351000	9780	9780	9780	9780	0
282	20230627	161600	54351000	9780	9780	9780	9780	0
283	20230627	161500	54351000	9780	9780	9780	9780	0
284	20230627	161400	54351000	9780	9780	9780	9780	0
285	20230627	161300	54351000	9780	9780	9780	9780	0
286	20230627	161200	54351000	9780	9780	9780	9780	0
287	20230627	161100	54351000	9780	9780	9780	9780	0
288	20230627	161000	54351000	9780	9780	9780	9780	0
289	20230627	160900	54351000	9780	9780	9780	9780	0
290	20230627	160800	54351000	9780	9780	9780	9780	0
291	20230627	160700	54351000	9780	9780	9780	9780	0
292	20230627	160600	54351000	9780	9780	9780	9780	0
293	20230627	160500	54351000	9780	9780	9780	9780	0
294	20230627	160400	54351000	9780	9780	9780	9780	0
295	20230627	160300	54351000	9780	9780	9780	9780	0
296	20230627	160200	54351000	9780	9780	9780	9780	0
297	20230627	160100	54351000	9780	9780	9780	9780	0
298	20230627	160000	54351000	9780	9780	9780	9780	0
299	20230627	155900	54351000	9780	9780	9780	9780	0
300	20230627	155800	54351000	9780	9780	9780	9780	0
301	20230627	155700	54351000	9780	9780	9780	9780	0
302	20230627	155600	54351000	9780	9780	9780	9780	102
303	20230627	155500	54351000	9780	9780	9780	9780	0
304	20230627	155400	54351000	9780	9780	9780	9780	0
305	20230627	155300	54351000	9780	9780	9780	9780	0
306	20230627	155200	54351000	9780	9780	9780	9780	0
307	20230627	155100	54351000	9780	9780	9780	9780	0
308	20230627	155000	54351000	9780	9780	9780	9780	0
309	20230627	154900	54351000	9780	9780	9780	9780	0
310	20230627	154800	54351000	9780	9780	9780	9780	0
311	20230627	154700	54351000	9780	9780	9780	9780	0
312	20230627	154600	54351000	9780	9780	9780	9780	0
313	20230627	154500	54351000	9780	9780	9780	9780	0
314	20230627	154400	54351000	9780	9780	9780	9780	0
315	20230627	154300	54351000	9780	9780	9780	9780	0
316	20230627	154200	54351000	9780	9780	9780	9780	0
317	20230627	154100	54351000	9780	9780	9780	9780	0
318	20230627	154000	54351000	9780	9780	9780	9780	0
319	20230627	153900	54351000	9780	9780	9780	9780	0
320	20230627	153800	54351000	9780	9780	9780	9780	0
321	20230627	153700	54351000	9780	9780	9780	9780	0
322	20230627	153600	54351000	9780	9780	9780	9780	0
323	20230627	153500	54351000	9780	9780	9780	9780	0
324	20230627	153400	54351000	9780	9780	9780	9780	0
325	20230627	153300	54351000	9780	9780	9780	9780	0
326	20230627	153200	54351000	9780	9780	9780	9780	0
327	20230627	153100	54351000	9780	9780	9780	9780	0
328	20230627	153000	54351000	9780	9780	9780	9780	102
329	20230627	152900	53353440	9790	9790	9790	9790	0
330	20230627	152800	53353440	9790	9790	9790	9790	0
331	20230627	152700	53353440	9790	9790	9790	9790	0
332	20230627	152600	53353440	9790	9790	9790	9790	0
333	20230627	152500	53353440	9790	9790	9790	9790	0
334	20230627	152400	53353440	9790	9790	9790	9790	0
335	20230627	152300	53353440	9790	9790	9790	9790	0
336	20230627	152200	53353440	9790	9790	9790	9790	0
337	20230627	152100	53353440	9790	9790	9790	9790	0
338	20230627	152000	53353440	9790	9790	9790	9790	0
339	20230627	151900	53353440	9790	9790	9790	9790	2
340	20230627	151800	53333860	9780	9780	9780	9780	0
341	20230627	151700	53333860	9780	9780	9790	9780	31
342	20230627	151600	53030660	9780	9780	9780	9780	3
343	20230627	151500	53001320	9790	9790	9790	9780	36
344	20230627	151400	52649200	9780	9780	9780	9780	0
345	20230627	151300	52649200	9780	9790	9790	9780	6
346	20230627	151200	52590500	9780	9780	9780	9780	0
347	20230627	151100	52590500	9780	9780	9780	9780	22
348	20230627	151000	52375340	9780	9780	9780	9780	0
349	20230627	150900	52375340	9780	9780	9780	9780	0
350	20230627	150800	52375340	9780	9780	9780	9780	0
351	20230627	150700	52375340	9780	9780	9780	9780	150
352	20230627	150600	50908340	9780	9780	9780	9780	23
353	20230627	150500	50683400	9790	9790	9790	9790	0
354	20230627	150400	50683400	9790	9790	9790	9790	0
355	20230627	150300	50683400	9790	9790	9790	9790	0
356	20230627	150200	50683400	9790	9790	9790	9790	0
357	20230627	150100	50683400	9790	9780	9790	9780	56
358	20230627	150000	50135220	9780	9780	9780	9780	25
359	20230627	145900	49890720	9780	9780	9780	9780	0
360	20230627	145800	49890720	9780	9780	9780	9780	0
361	20230627	145700	49890720	9780	9780	9780	9780	0
362	20230627	145600	49890720	9780	9780	9780	9780	0
363	20230627	145500	49890720	9780	9780	9780	9780	23
364	20230627	145400	49665780	9780	9780	9780	9780	2
365	20230627	145300	49646220	9780	9790	9790	9780	5
366	20230627	145200	49597280	9780	9780	9780	9780	0
367	20230627	145100	49597280	9780	9780	9780	9780	0
368	20230627	145000	49597280	9780	9780	9780	9780	0
369	20230627	144900	49597280	9780	9780	9780	9780	23
370	20230627	144800	49372340	9780	9780	9780	9780	0
371	20230627	144700	49372340	9780	9780	9780	9780	0
372	20230627	144600	49372340	9780	9780	9780	9780	0
373	20230627	144500	49372340	9780	9780	9780	9780	0
374	20230627	144400	49372340	9780	9780	9780	9780	22
375	20230627	144300	49157180	9790	9790	9790	9790	0
376	20230627	144200	49157180	9790	9790	9790	9790	356
377	20230627	144100	45671940	9780	9780	9780	9780	0
378	20230627	144000	45671940	9780	9780	9780	9780	0
379	20230627	143900	45671940	9780	9780	9780	9780	0
380	20230627	143800	45671940	9780	9780	9780	9780	23
381	20230627	143700	45447000	9780	9780	9780	9780	0
382	20230627	143600	45447000	9780	9780	9780	9780	0
383	20230627	143500	45447000	9780	9780	9780	9780	0
384	20230627	143400	45447000	9780	9780	9780	9780	0
385	20230627	143300	45447000	9780	9780	9780	9780	23
386	20230627	143200	45222060	9780	9780	9780	9780	0
387	20230627	143100	45222060	9780	9780	9780	9780	0
388	20230627	143000	45222060	9780	9780	9780	9780	0
389	20230627	142900	45222060	9780	9780	9780	9780	0
390	20230627	142800	45222060	9780	9780	9780	9780	0
391	20230627	142700	45222060	9780	9780	9780	9780	23
392	20230627	142600	44997120	9780	9780	9780	9780	4
393	20230627	142500	44958000	9780	9780	9780	9780	0
394	20230627	142400	44958000	9780	9780	9780	9780	0
395	20230627	142300	44958000	9780	9780	9780	9780	0
396	20230627	142200	44958000	9780	9780	9780	9780	22
397	20230627	142100	44742840	9780	9780	9780	9780	0
398	20230627	142000	44742840	9780	9780	9780	9780	0
399	20230627	141900	44742840	9780	9780	9780	9780	3
400	20230627	141800	44713500	9780	9780	9780	9780	0
401	20230627	141700	44713500	9780	9780	9780	9780	0
402	20230627	141600	44713500	9780	9780	9780	9780	23
403	20230627	141500	44488560	9780	9780	9780	9780	0
404	20230627	141400	44488560	9780	9780	9780	9780	0
405	20230627	141300	44488560	9780	9780	9780	9780	0
406	20230627	141200	44488560	9780	9780	9780	9780	0
407	20230627	141100	44488560	9780	9780	9780	9780	23
408	20230627	141000	44263620	9790	9790	9790	9790	1
409	20230627	140900	44253830	9780	9780	9780	9780	0
410	20230627	140800	44253830	9780	9780	9780	9780	0
411	20230627	140700	44253830	9780	9780	9780	9780	0
412	20230627	140600	44253830	9780	9780	9780	9780	23
413	20230627	140500	44028890	9780	9780	9780	9780	0
414	20230627	140400	44028890	9780	9780	9780	9780	0
415	20230627	140300	44028890	9780	9780	9780	9780	0
416	20230627	140200	44028890	9780	9780	9780	9780	0
417	20230627	140100	44028890	9780	9780	9780	9780	3
418	20230627	140000	43999550	9780	9780	9780	9780	22
419	20230627	135900	43784390	9780	9780	9780	9780	0
420	20230627	135800	43784390	9780	9780	9780	9780	0
421	20230627	135700	43784390	9780	9780	9780	9780	7
422	20230627	135600	43715930	9780	9780	9780	9780	0
423	20230627	135500	43715930	9780	9780	9780	9780	23
424	20230627	135400	43490990	9780	9780	9780	9780	3
425	20230627	135300	43461650	9780	9780	9780	9780	0
426	20230627	135200	43461650	9780	9780	9780	9780	0
427	20230627	135100	43461650	9780	9780	9780	9780	3
428	20230627	135000	43432310	9780	9780	9780	9780	3
429	20230627	134900	43402970	9780	9780	9780	9780	23
430	20230627	134800	43178030	9780	9780	9780	9780	0
431	20230627	134700	43178030	9780	9780	9780	9780	0
432	20230627	134600	43178030	9780	9780	9780	9780	0
433	20230627	134500	43178030	9780	9780	9780	9780	377
434	20230627	134400	39490970	9770	9770	9770	9770	22
435	20230627	134300	39276030	9770	9770	9770	9770	0
436	20230627	134200	39276030	9770	9770	9770	9770	0
437	20230627	134100	39276030	9770	9770	9770	9770	3
438	20230627	134000	39246720	9770	9770	9770	9770	0
439	20230627	133900	39246720	9770	9770	9770	9770	0
440	20230627	133800	39246720	9770	9770	9770	9770	23
441	20230627	133700	39022010	9770	9770	9770	9770	0
442	20230627	133600	39022010	9770	9770	9770	9770	0
443	20230627	133500	39022010	9770	9770	9770	9770	0
444	20230627	133400	39022010	9770	9770	9770	9770	0
445	20230627	133300	39022010	9770	9770	9770	9770	23
446	20230627	133200	38797300	9770	9770	9770	9770	0
447	20230627	133100	38797300	9770	9770	9770	9770	3
448	20230627	133000	38767990	9770	9770	9770	9770	0
449	20230627	132900	38767990	9770	9770	9770	9770	0
450	20230627	132800	38767990	9770	9770	9770	9770	0
451	20230627	132700	38767990	9770	9770	9770	9770	23
452	20230627	132600	38543280	9770	9770	9770	9770	0
453	20230627	132500	38543280	9770	9770	9770	9770	0
454	20230627	132400	38543280	9770	9770	9770	9770	0
455	20230627	132300	38543280	9770	9770	9770	9770	0
456	20230627	132200	38543280	9770	9770	9770	9770	142
457	20230627	132100	37155940	9780	9780	9780	9780	2
458	20230627	132000	37136380	9780	9780	9780	9780	1
459	20230627	131900	37126600	9780	9780	9780	9780	0
460	20230627	131800	37126600	9780	9780	9780	9780	10
461	20230627	131700	37028800	9770	9770	9770	9770	0
462	20230627	131600	37028800	9770	9770	9770	9770	23
463	20230627	131500	36804090	9770	9770	9770	9770	0
464	20230627	131400	36804090	9770	9770	9770	9770	0
465	20230627	131300	36804090	9770	9770	9770	9770	15
466	20230627	131200	36657540	9770	9770	9770	9770	0
467	20230627	131100	36657540	9770	9770	9770	9770	23
468	20230627	131000	36432830	9780	9780	9780	9780	0
469	20230627	130900	36432830	9780	9780	9780	9780	0
470	20230627	130800	36432830	9780	9780	9780	9780	14
471	20230627	130700	36295910	9780	9780	9780	9780	0
472	20230627	130600	36295910	9780	9780	9780	9780	0
473	20230627	130500	36295910	9780	9780	9780	9780	22
474	20230627	130400	36080750	9780	9780	9780	9780	0
475	20230627	130300	36080750	9780	9780	9780	9780	0
476	20230627	130200	36080750	9780	9780	9780	9780	0
477	20230627	130100	36080750	9780	9780	9780	9780	5
478	20230627	130000	36031850	9780	9780	9780	9780	23
479	20230627	125900	35806910	9780	9780	9780	9780	0
480	20230627	125800	35806910	9780	9780	9780	9780	5
481	20230627	125700	35758010	9780	9780	9780	9780	0
482	20230627	125600	35758010	9780	9780	9780	9780	0
483	20230627	125500	35758010	9780	9780	9780	9780	23
484	20230627	125400	35533070	9780	9780	9780	9780	0
485	20230627	125300	35533070	9780	9780	9780	9780	0
486	20230627	125200	35533070	9780	9780	9780	9780	0
487	20230627	125100	35533070	9780	9780	9780	9780	0
488	20230627	125000	35533070	9780	9780	9780	9780	0
489	20230627	124900	35533070	9780	9780	9780	9780	23
490	20230627	124800	35308130	9780	9780	9780	9780	0
491	20230627	124700	35308130	9780	9780	9780	9780	0
492	20230627	124600	35308130	9780	9780	9780	9780	0
493	20230627	124500	35308130	9780	9780	9780	9780	0
494	20230627	124400	35308130	9780	9780	9780	9780	22
495	20230627	124300	35092970	9780	9780	9780	9780	0
496	20230627	124200	35092970	9780	9780	9780	9780	0
497	20230627	124100	35092970	9780	9780	9780	9780	0
498	20230627	124000	35092970	9780	9780	9780	9780	0
499	20230627	123900	35092970	9780	9780	9780	9780	0
500	20230627	123800	35092970	9780	9780	9780	9780	23
501	20230627	123700	34868030	9780	9780	9780	9780	0
502	20230627	123600	34868030	9780	9780	9780	9780	0
503	20230627	123500	34868030	9780	9780	9780	9780	0
504	20230627	123400	34868030	9780	9780	9780	9780	0
505	20230627	123300	34868030	9780	9780	9780	9780	23
506	20230627	123200	34643090	9780	9780	9780	9780	0
507	20230627	123100	34643090	9780	9780	9780	9780	0
508	20230627	123000	34643090	9780	9780	9780	9780	0
509	20230627	122900	34643090	9780	9780	9780	9780	0
510	20230627	122800	34643090	9780	9780	9780	9780	0
511	20230627	122700	34643090	9780	9780	9780	9780	26
512	20230627	122600	34388810	9780	9780	9780	9780	0
513	20230627	122500	34388810	9780	9780	9780	9780	0
514	20230627	122400	34388810	9780	9780	9780	9780	0
515	20230627	122300	34388810	9780	9780	9780	9780	0
516	20230627	122200	34388810	9780	9780	9780	9780	23
517	20230627	122100	34163870	9780	9780	9780	9780	0
518	20230627	122000	34163870	9780	9780	9780	9780	0
519	20230627	121900	34163870	9780	9780	9780	9780	0
520	20230627	121800	34163870	9780	9780	9780	9780	0
521	20230627	121700	34163870	9780	9780	9780	9780	0
522	20230627	121600	34163870	9780	9780	9780	9780	23
523	20230627	121500	33938930	9780	9780	9780	9780	0
524	20230627	121400	33938930	9780	9780	9780	9780	0
525	20230627	121300	33938930	9780	9780	9780	9780	14
526	20230627	121200	33802010	9790	9790	9790	9790	0
527	20230627	121100	33802010	9790	9780	9790	9780	30
528	20230627	121000	33508540	9790	9790	9790	9790	7
529	20230627	120900	33440010	9790	9790	9790	9790	56
530	20230627	120800	32891770	9790	9780	9790	9780	11
531	20230627	120700	32784120	9790	9790	9790	9790	7
532	20230627	120600	32715590	9780	9780	9780	9780	0
533	20230627	120500	32715590	9780	9780	9780	9780	25
534	20230627	120400	32471090	9780	9780	9780	9780	0
535	20230627	120300	32471090	9780	9780	9780	9780	0
536	20230627	120200	32471090	9780	9780	9780	9780	0
537	20230627	120100	32471090	9780	9780	9780	9780	3
538	20230627	120000	32441750	9780	9780	9780	9780	23
539	20230627	115900	32216810	9780	9780	9780	9780	0
540	20230627	115800	32216810	9780	9780	9780	9780	0
541	20230627	115700	32216810	9780	9780	9780	9780	4
542	20230627	115600	32177690	9780	9780	9780	9780	0
543	20230627	115500	32177690	9780	9780	9780	9780	0
544	20230627	115400	32177690	9780	9790	9790	9780	24
545	20230627	115300	31942960	9780	9780	9780	9780	0
546	20230627	115200	31942960	9780	9780	9780	9780	3
547	20230627	115100	31913620	9780	9780	9780	9780	0
548	20230627	115000	31913620	9780	9780	9780	9780	0
549	20230627	114900	31913620	9780	9780	9780	9780	23
550	20230627	114800	31688680	9790	9790	9790	9790	0
551	20230627	114700	31688680	9790	9790	9790	9790	0
552	20230627	114600	31688680	9790	9790	9790	9790	2
553	20230627	114500	31669100	9780	9780	9780	9780	0
554	20230627	114400	31669100	9780	9780	9780	9780	22
555	20230627	114300	31453940	9790	9790	9790	9790	0
556	20230627	114200	31453940	9790	9790	9790	9790	0
557	20230627	114100	31453940	9790	9790	9790	9790	1000
558	20230627	114000	21663940	9780	9780	9780	9780	2
559	20230627	113900	21644380	9780	9780	9780	9780	0
560	20230627	113800	21644380	9780	9780	9780	9780	42
561	20230627	113700	21233620	9780	9780	9780	9780	0
562	20230627	113600	21233620	9780	9780	9780	9780	0
563	20230627	113500	21233620	9780	9780	9780	9780	0
564	20230627	113400	21233620	9780	9780	9780	9780	0
565	20230627	113300	21233620	9780	9780	9780	9780	23
566	20230627	113200	21008680	9780	9780	9780	9780	0
567	20230627	113100	21008680	9780	9780	9780	9780	0
568	20230627	113000	21008680	9780	9780	9780	9780	0
569	20230627	112900	21008680	9780	9780	9780	9780	0
570	20230627	112800	21008680	9780	9790	9790	9780	13
571	20230627	112700	20881530	9780	9790	9790	9780	23
572	20230627	112600	20656580	9780	9780	9780	9780	0
573	20230627	112500	20656580	9780	9780	9780	9780	0
574	20230627	112400	20656580	9780	9780	9780	9780	3
575	20230627	112300	20627240	9790	9790	9790	9790	2
576	20230627	112200	20607660	9780	9780	9780	9780	23
577	20230627	112100	20382720	9780	9780	9780	9780	0
578	20230627	112000	20382720	9780	9780	9780	9780	0
579	20230627	111900	20382720	9780	9780	9780	9780	0
580	20230627	111800	20382720	9780	9780	9780	9780	0
581	20230627	111700	20382720	9780	9780	9780	9780	0
582	20230627	111600	20382720	9780	9780	9780	9780	23
583	20230627	111500	20157780	9780	9780	9780	9780	9
584	20230627	111400	20069760	9780	9780	9780	9780	0
585	20230627	111300	20069760	9780	9780	9780	9780	92
586	20230627	111200	19170000	9780	9780	9780	9780	0
587	20230627	111100	19170000	9780	9780	9780	9780	23
588	20230627	111000	18945060	9780	9780	9780	9780	0
589	20230627	110900	18945060	9780	9780	9780	9780	7
590	20230627	110800	18876600	9780	9780	9780	9780	0
591	20230627	110700	18876600	9780	9780	9780	9780	0
592	20230627	110600	18876600	9780	9780	9780	9780	3
593	20230627	110500	18847260	9780	9780	9780	9780	22
594	20230627	110400	18632100	9780	9780	9780	9780	3
595	20230627	110300	18602760	9780	9780	9780	9780	0
596	20230627	110200	18602760	9780	9780	9780	9780	0
597	20230627	110100	18602760	9780	9780	9780	9780	0
598	20230627	110000	18602760	9780	9780	9780	9780	23
599	20230627	105900	18377820	9790	9790	9790	9790	0
600	20230627	105800	18377820	9790	9790	9790	9790	1
601	20230627	105700	18368030	9780	9780	9780	9780	0
602	20230627	105600	18368030	9780	9780	9780	9780	0
603	20230627	105500	18368030	9780	9780	9780	9780	0
604	20230627	105400	18368030	9780	9780	9780	9780	23
605	20230627	105300	18143090	9790	9790	9790	9780	130
606	20230627	105200	16870420	9780	9780	9780	9780	0
607	20230627	105100	16870420	9780	9780	9780	9780	0
608	20230627	105000	16870420	9780	9780	9780	9780	0
609	20230627	104900	16870420	9780	9780	9780	9780	22
610	20230627	104800	16655260	9790	9790	9790	9790	0
611	20230627	104700	16655260	9790	9780	9790	9780	8
612	20230627	104600	16576970	9780	9780	9780	9780	0
613	20230627	104500	16576970	9780	9780	9780	9780	0
614	20230627	104400	16576970	9780	9780	9780	9780	23
615	20230627	104300	16352030	9790	9790	9790	9790	0
616	20230627	104200	16352030	9790	9790	9790	9790	0
617	20230627	104100	16352030	9790	9790	9790	9790	0
618	20230627	104000	16352030	9790	9790	9790	9790	0
619	20230627	103900	16352030	9790	9790	9790	9790	0
620	20230627	103800	16352030	9790	9790	9790	9790	11
621	20230627	103700	16244340	9780	9780	9780	9780	0
622	20230627	103600	16244340	9780	9780	9780	9780	0
623	20230627	103500	16244340	9780	9790	9790	9780	5
624	20230627	103400	16195430	9780	9790	9790	9780	3
625	20230627	103300	16166080	9780	9780	9780	9780	26
626	20230627	103200	15911800	9800	9800	9800	9800	223
627	20230627	103100	13726400	9780	9780	9780	9780	0
628	20230627	103000	13726400	9780	9780	9780	9780	0
629	20230627	102900	13726400	9780	9780	9780	9780	4
630	20230627	102800	13687280	9780	9780	9780	9780	0
631	20230627	102700	13687280	9780	9780	9780	9780	22
632	20230627	102600	13472120	9800	9800	9800	9800	0
633	20230627	102500	13472120	9800	9800	9800	9800	0
634	20230627	102400	13472120	9800	9800	9800	9800	0
635	20230627	102300	13472120	9800	9800	9800	9800	2
636	20230627	102200	13452520	9780	9780	9780	9780	23
637	20230627	102100	13227580	9780	9780	9780	9780	0
638	20230627	102000	13227580	9780	9780	9780	9780	0
639	20230627	101900	13227580	9780	9780	9780	9780	0
640	20230627	101800	13227580	9780	9780	9780	9780	0
641	20230627	101700	13227580	9780	9780	9780	9780	0
642	20230627	101600	13227580	9780	9780	9780	9780	23
643	20230627	101500	13002640	9780	9780	9780	9780	0
644	20230627	101400	13002640	9780	9780	9780	9780	0
645	20230627	101300	13002640	9780	9780	9780	9780	4
646	20230627	101200	12963520	9780	9780	9780	9780	0
647	20230627	101100	12963520	9780	9780	9780	9780	22
648	20230627	101000	12748360	9800	9800	9800	9800	0
649	20230627	100900	12748360	9800	9800	9800	9800	1
650	20230627	100800	12738560	9800	9800	9800	9800	0
651	20230627	100700	12738560	9800	9800	9800	9800	1
652	20230627	100600	12728760	9780	9780	9780	9780	0
653	20230627	100500	12728760	9780	9780	9780	9780	23
654	20230627	100400	12503820	9770	9770	9770	9770	0
655	20230627	100300	12503820	9770	9770	9770	9770	0
656	20230627	100200	12503820	9770	9770	9770	9770	0
657	20230627	100100	12503820	9770	9770	9770	9770	0
658	20230627	100000	12503820	9770	9770	9770	9770	23
659	20230627	095900	12279110	9770	9770	9770	9770	0
660	20230627	095800	12279110	9770	9770	9770	9770	0
661	20230627	095700	12279110	9770	9770	9770	9770	3
662	20230627	095600	12249800	9770	9770	9770	9770	33
663	20230627	095500	11927390	9770	9770	9770	9770	0
664	20230627	095400	11927390	9770	9770	9770	9770	23
665	20230627	095300	11702680	9770	9770	9770	9770	3
666	20230627	095200	11673370	9770	9770	9770	9770	0
667	20230627	095100	11673370	9770	9770	9770	9770	0
668	20230627	095000	11673370	9770	9790	9790	9770	600
669	20230627	094900	5810790	9790	9790	9790	9790	212
670	20230627	094800	3735310	9790	9790	9790	9790	0
671	20230627	094700	3735310	9790	9790	9790	9790	0
672	20230627	094600	3735310	9790	9790	9790	9790	3
673	20230627	094500	3705940	9790	9790	9790	9790	0
674	20230627	094400	3705940	9790	9790	9790	9790	0
675	20230627	094300	3705940	9790	9790	9790	9790	27
676	20230627	094200	3441610	9790	9790	9790	9790	0
677	20230627	094100	3441610	9790	9790	9790	9790	0
678	20230627	094000	3441610	9790	9780	9790	9780	92
679	20230627	093900	2541130	9770	9770	9770	9770	72
680	20230627	093800	1837690	9770	9770	9770	9770	26
681	20230627	093700	1583670	9770	9780	9780	9770	4
682	20230627	093600	1544580	9780	9780	9780	9780	0
683	20230627	093500	1544580	9780	9780	9780	9780	0
684	20230627	093400	1544580	9780	9780	9780	9780	0
685	20230627	093300	1544580	9780	9780	9780	9780	2
686	20230627	093200	1525020	9790	9790	9790	9790	0
687	20230627	093100	1525020	9790	9790	9790	9790	0
688	20230627	093000	1525020	9790	9790	9790	9790	0
689	20230627	092900	1525020	9790	9790	9790	9790	1
690	20230627	092800	1515230	9790	9780	9790	9780	16
691	20230627	092700	1358740	9780	9780	9780	9780	19
692	20230627	092600	1172920	9780	9780	9780	9780	0
693	20230627	092500	1172920	9780	9780	9780	9780	0
694	20230627	092400	1172920	9780	9770	9780	9770	4
695	20230627	092300	1133830	9770	9770	9770	9770	0
696	20230627	092200	1133830	9770	9770	9770	9770	26
697	20230627	092100	879810	9780	9780	9780	9780	1
698	20230627	092000	870030	9780	9780	9780	9780	0
699	20230627	091900	870030	9780	9780	9780	9780	0
700	20230627	091800	870030	9780	9780	9780	9780	1
701	20230627	091700	860250	9770	9770	9770	9770	0
702	20230627	091600	860250	9770	9770	9770	9770	23
703	20230627	091500	635540	9770	9770	9770	9770	3
704	20230627	091400	606230	9770	9770	9770	9770	3
705	20230627	091300	576920	9770	9770	9770	9770	0
706	20230627	091200	576920	9770	9770	9770	9770	0
707	20230627	091100	576920	9770	9770	9770	9770	22
708	20230627	091000	361980	9780	9780	9780	9780	0
709	20230627	090900	361980	9780	9780	9780	9780	2
710	20230627	090800	342420	9780	9780	9780	9780	0
711	20230627	090700	342420	9780	9780	9780	9780	0
712	20230627	090600	342420	9780	9780	9780	9780	0
713	20230627	090500	342420	9780	9780	9780	9780	23
714	20230627	090400	117480	9790	9790	9790	9790	0
715	20230627	090300	117480	9790	9790	9790	9790	0
716	20230627	090200	117480	9790	9790	9790	9790	0
717	20230627	090100	117480	9790	9790	9790	9790	0
718	20230627	090000	117480	9790	9790	9790	9790	12