KissMeData/095700/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	194600	1213891000	9830	9830	9830	9830	2716
3	20230627	194500	1213891000	9830	9830	9830	9830	0
4	20230627	194400	1213891000	9830	9830	9830	9830	0
5	20230627	194300	1213891000	9830	9830	9830	9830	0
6	20230627	194200	1213891000	9830	9830	9830	9830	0
7	20230627	194100	1213891000	9830	9830	9830	9830	0
8	20230627	194000	1213891000	9830	9830	9830	9830	0
9	20230627	193900	1213891000	9830	9830	9830	9830	0
10	20230627	193800	1213891000	9830	9830	9830	9830	0
11	20230627	193700	1213891000	9830	9830	9830	9830	0
12	20230627	193600	1213891000	9830	9830	9830	9830	0
13	20230627	193500	1213891000	9830	9830	9830	9830	0
14	20230627	193400	1213891000	9830	9830	9830	9830	0
15	20230627	193300	1213891000	9830	9830	9830	9830	0
16	20230627	193200	1213891000	9830	9830	9830	9830	0
17	20230627	193100	1213891000	9830	9830	9830	9830	0
18	20230627	193000	1213891000	9830	9830	9830	9830	0
19	20230627	192900	1213891000	9830	9830	9830	9830	0
20	20230627	192800	1213891000	9830	9830	9830	9830	0
21	20230627	192700	1213891000	9830	9830	9830	9830	0
22	20230627	192600	1213891000	9830	9830	9830	9830	0
23	20230627	192500	1213891000	9830	9830	9830	9830	0
24	20230627	192400	1213891000	9830	9830	9830	9830	0
25	20230627	192300	1213891000	9830	9830	9830	9830	0
26	20230627	192200	1213891000	9830	9830	9830	9830	0
27	20230627	192100	1213891000	9830	9830	9830	9830	0
28	20230627	192000	1213891000	9830	9830	9830	9830	0
29	20230627	191900	1213891000	9830	9830	9830	9830	0
30	20230627	191800	1213891000	9830	9830	9830	9830	0
31	20230627	191700	1213891000	9830	9830	9830	9830	0
32	20230627	191600	1213891000	9830	9830	9830	9830	2716
33	20230627	191500	1213891000	9830	9830	9830	9830	0
34	20230627	191400	1213891000	9830	9830	9830	9830	0
35	20230627	191300	1213891000	9830	9830	9830	9830	0
36	20230627	191200	1213891000	9830	9830	9830	9830	0
37	20230627	191100	1213891000	9830	9830	9830	9830	0
38	20230627	191000	1213891000	9830	9830	9830	9830	0
39	20230627	190900	1213891000	9830	9830	9830	9830	0
40	20230627	190800	1213891000	9830	9830	9830	9830	0
41	20230627	190700	1213891000	9830	9830	9830	9830	0
42	20230627	190600	1213891000	9830	9830	9830	9830	0
43	20230627	190500	1213891000	9830	9830	9830	9830	0
44	20230627	190400	1213891000	9830	9830	9830	9830	0
45	20230627	190300	1213891000	9830	9830	9830	9830	0
46	20230627	190200	1213891000	9830	9830	9830	9830	0
47	20230627	190100	1213891000	9830	9830	9830	9830	0
48	20230627	190000	1213891000	9830	9830	9830	9830	0
49	20230627	185900	1213891000	9830	9830	9830	9830	0
50	20230627	185800	1213891000	9830	9830	9830	9830	0
51	20230627	185700	1213891000	9830	9830	9830	9830	0
52	20230627	185600	1213891000	9830	9830	9830	9830	0
53	20230627	185500	1213891000	9830	9830	9830	9830	0
54	20230627	185400	1213891000	9830	9830	9830	9830	0
55	20230627	185300	1213891000	9830	9830	9830	9830	0
56	20230627	185200	1213891000	9830	9830	9830	9830	0
57	20230627	185100	1213891000	9830	9830	9830	9830	0
58	20230627	185000	1213891000	9830	9830	9830	9830	0
59	20230627	184900	1213891000	9830	9830	9830	9830	0
60	20230627	184800	1213891000	9830	9830	9830	9830	0
61	20230627	184700	1213891000	9830	9830	9830	9830	0
62	20230627	184600	1213891000	9830	9830	9830	9830	2716
63	20230627	184500	1213891000	9830	9830	9830	9830	0
64	20230627	184400	1213891000	9830	9830	9830	9830	0
65	20230627	184300	1213891000	9830	9830	9830	9830	0
66	20230627	184200	1213891000	9830	9830	9830	9830	0
67	20230627	184100	1213891000	9830	9830	9830	9830	0
68	20230627	184000	1213891000	9830	9830	9830	9830	0
69	20230627	183900	1213891000	9830	9830	9830	9830	0
70	20230627	183800	1213891000	9830	9830	9830	9830	0
71	20230627	183700	1213891000	9830	9830	9830	9830	0
72	20230627	183600	1213891000	9830	9830	9830	9830	0
73	20230627	183500	1213891000	9830	9830	9830	9830	0
74	20230627	183400	1213891000	9830	9830	9830	9830	0
75	20230627	183300	1213891000	9830	9830	9830	9830	0
76	20230627	183200	1213891000	9830	9830	9830	9830	0
77	20230627	183100	1213891000	9830	9830	9830	9830	0
78	20230627	183000	1213891000	9830	9830	9830	9830	0
79	20230627	182900	1213891000	9830	9830	9830	9830	0
80	20230627	182800	1213891000	9830	9830	9830	9830	0
81	20230627	182700	1213891000	9830	9830	9830	9830	0
82	20230627	182600	1213891000	9830	9830	9830	9830	0
83	20230627	182500	1213891000	9830	9830	9830	9830	0
84	20230627	182400	1213891000	9830	9830	9830	9830	0
85	20230627	182300	1213891000	9830	9830	9830	9830	0
86	20230627	182200	1213891000	9830	9830	9830	9830	0
87	20230627	182100	1213891000	9830	9830	9830	9830	0
88	20230627	182000	1213891000	9830	9830	9830	9830	0
89	20230627	181900	1213891000	9830	9830	9830	9830	0
90	20230627	181800	1213891000	9830	9830	9830	9830	0
91	20230627	181700	1213891000	9830	9830	9830	9830	0
92	20230627	181600	1213891000	9830	9830	9830	9830	2716
93	20230627	181500	1213891000	9830	9830	9830	9830	0
94	20230627	181400	1213891000	9830	9830	9830	9830	0
95	20230627	181300	1213891000	9830	9830	9830	9830	0
96	20230627	181200	1213891000	9830	9830	9830	9830	0
97	20230627	181100	1213891000	9830	9830	9830	9830	0
98	20230627	181000	1213891000	9830	9830	9830	9830	0
99	20230627	180900	1213891000	9830	9830	9830	9830	0
100	20230627	180800	1213891000	9830	9830	9830	9830	0
101	20230627	180700	1213891000	9830	9830	9830	9830	0
102	20230627	180600	1213891000	9830	9830	9830	9830	0
103	20230627	180500	1213891000	9830	9830	9830	9830	0
104	20230627	180400	1213891000	9830	9830	9830	9830	0
105	20230627	180300	1213891000	9830	9830	9830	9830	0
106	20230627	180200	1213891000	9830	9830	9830	9830	0
107	20230627	180100	1213891000	9830	9830	9830	9830	0
108	20230627	180000	1213891000	9830	9830	9830	9830	0
109	20230627	175900	1213891000	9830	9830	9830	9830	0
110	20230627	175800	1213891000	9830	9830	9830	9830	0
111	20230627	175700	1213891000	9830	9830	9830	9830	0
112	20230627	175600	1213891000	9830	9830	9830	9830	0
113	20230627	175500	1213891000	9830	9830	9830	9830	0
114	20230627	175400	1213891000	9830	9830	9830	9830	0
115	20230627	175300	1213891000	9830	9830	9830	9830	0
116	20230627	175200	1213891000	9830	9830	9830	9830	0
117	20230627	175100	1213891000	9830	9830	9830	9830	0
118	20230627	175000	1213891000	9830	9830	9830	9830	0
119	20230627	174900	1213891000	9830	9830	9830	9830	0
120	20230627	174800	1213891000	9830	9830	9830	9830	0
121	20230627	174700	1213891000	9830	9830	9830	9830	0
122	20230627	174600	1213891000	9830	9830	9830	9830	2716
123	20230627	174500	1213891000	9830	9830	9830	9830	0
124	20230627	174400	1213891000	9830	9830	9830	9830	0
125	20230627	174300	1213891000	9830	9830	9830	9830	0
126	20230627	174200	1213891000	9830	9830	9830	9830	0
127	20230627	174100	1213891000	9830	9830	9830	9830	0
128	20230627	174000	1213891000	9830	9830	9830	9830	0
129	20230627	173900	1213891000	9830	9830	9830	9830	0
130	20230627	173800	1213891000	9830	9830	9830	9830	0
131	20230627	173700	1213891000	9830	9830	9830	9830	0
132	20230627	173600	1213891000	9830	9830	9830	9830	0
133	20230627	173500	1213891000	9830	9830	9830	9830	0
134	20230627	173400	1213891000	9830	9830	9830	9830	0
135	20230627	173300	1213891000	9830	9830	9830	9830	0
136	20230627	173200	1213891000	9830	9830	9830	9830	0
137	20230627	173100	1213891000	9830	9830	9830	9830	0
138	20230627	173000	1213891000	9830	9830	9830	9830	0
139	20230627	172900	1213891000	9830	9830	9830	9830	0
140	20230627	172800	1213891000	9830	9830	9830	9830	0
141	20230627	172700	1213891000	9830	9830	9830	9830	0
142	20230627	172600	1213891000	9830	9830	9830	9830	0
143	20230627	172500	1213891000	9830	9830	9830	9830	0
144	20230627	172400	1213891000	9830	9830	9830	9830	0
145	20230627	172300	1213891000	9830	9830	9830	9830	0
146	20230627	172200	1213891000	9830	9830	9830	9830	0
147	20230627	172100	1213891000	9830	9830	9830	9830	0
148	20230627	172000	1213891000	9830	9830	9830	9830	0
149	20230627	171900	1213891000	9830	9830	9830	9830	0
150	20230627	171800	1213891000	9830	9830	9830	9830	0
151	20230627	171700	1213891000	9830	9830	9830	9830	0
152	20230627	171600	1213891000	9830	9830	9830	9830	2716
153	20230627	171500	1213891000	9830	9830	9830	9830	0
154	20230627	171400	1213891000	9830	9830	9830	9830	0
155	20230627	171300	1213891000	9830	9830	9830	9830	0
156	20230627	171200	1213891000	9830	9830	9830	9830	0
157	20230627	171100	1213891000	9830	9830	9830	9830	0
158	20230627	171000	1213891000	9830	9830	9830	9830	0
159	20230627	170900	1213891000	9830	9830	9830	9830	0
160	20230627	170800	1213891000	9830	9830	9830	9830	0
161	20230627	170700	1213891000	9830	9830	9830	9830	0
162	20230627	170600	1213891000	9830	9830	9830	9830	0
163	20230627	170500	1213891000	9830	9830	9830	9830	0
164	20230627	170400	1213891000	9830	9830	9830	9830	0
165	20230627	170300	1213891000	9830	9830	9830	9830	0
166	20230627	170200	1213891000	9830	9830	9830	9830	0
167	20230627	170100	1213891000	9830	9830	9830	9830	0
168	20230627	170000	1213891000	9830	9830	9830	9830	0
169	20230627	165900	1213891000	9830	9830	9830	9830	0
170	20230627	165800	1213891000	9830	9830	9830	9830	0
171	20230627	165700	1213891000	9830	9830	9830	9830	0
172	20230627	165600	1213891000	9830	9830	9830	9830	0
173	20230627	165500	1213891000	9830	9830	9830	9830	0
174	20230627	165400	1213891000	9830	9830	9830	9830	0
175	20230627	165300	1213891000	9830	9830	9830	9830	0
176	20230627	165200	1213891000	9830	9830	9830	9830	0
177	20230627	165100	1213891000	9830	9830	9830	9830	0
178	20230627	165000	1213891000	9830	9830	9830	9830	0
179	20230627	164900	1213891000	9830	9830	9830	9830	0
180	20230627	164800	1213891000	9830	9830	9830	9830	0
181	20230627	164700	1213891000	9830	9830	9830	9830	0
182	20230627	164600	1213891000	9830	9830	9830	9830	2716
183	20230627	164500	1213891000	9830	9830	9830	9830	0
184	20230627	164400	1213891000	9830	9830	9830	9830	0
185	20230627	164300	1213891000	9830	9830	9830	9830	0
186	20230627	164200	1213891000	9830	9830	9830	9830	0
187	20230627	164100	1213891000	9830	9830	9830	9830	0
188	20230627	164000	1213891000	9830	9830	9830	9830	0
189	20230627	163900	1213891000	9830	9830	9830	9830	0
190	20230627	163800	1213891000	9830	9830	9830	9830	0
191	20230627	163700	1213891000	9830	9830	9830	9830	0
192	20230627	163600	1213891000	9830	9830	9830	9830	0
193	20230627	163500	1213891000	9830	9830	9830	9830	0
194	20230627	163400	1213891000	9830	9830	9830	9830	0
195	20230627	163300	1213891000	9830	9830	9830	9830	0
196	20230627	163200	1213891000	9830	9830	9830	9830	0
197	20230627	163100	1213891000	9830	9830	9830	9830	0
198	20230627	163000	1213891000	9830	9830	9830	9830	0
199	20230627	162900	1213891000	9830	9830	9830	9830	0
200	20230627	162800	1213891000	9830	9830	9830	9830	0
201	20230627	162700	1213891000	9830	9830	9830	9830	0
202	20230627	162600	1213891000	9830	9830	9830	9830	0
203	20230627	162500	1213891000	9830	9830	9830	9830	0
204	20230627	162400	1213891000	9830	9830	9830	9830	0
205	20230627	162300	1213891000	9830	9830	9830	9830	0
206	20230627	162200	1213891000	9830	9830	9830	9830	0
207	20230627	162100	1213891000	9830	9830	9830	9830	0
208	20230627	162000	1213891000	9830	9830	9830	9830	0
209	20230627	161900	1213891000	9830	9830	9830	9830	0
210	20230627	161800	1213891000	9830	9830	9830	9830	0
211	20230627	161700	1213891000	9830	9830	9830	9830	0
212	20230627	161600	1213891000	9830	9830	9830	9830	2716
213	20230627	161500	1213891000	9830	9830	9830	9830	0
214	20230627	161400	1213891000	9830	9830	9830	9830	0
215	20230627	161300	1213891000	9830	9830	9830	9830	0
216	20230627	161200	1213891000	9830	9830	9830	9830	0
217	20230627	161100	1213891000	9830	9830	9830	9830	0
218	20230627	161000	1213891000	9830	9830	9830	9830	0
219	20230627	160900	1213891000	9830	9830	9830	9830	0
220	20230627	160800	1213891000	9830	9830	9830	9830	0
221	20230627	160700	1213891000	9830	9830	9830	9830	0
222	20230627	160600	1213891000	9830	9830	9830	9830	0
223	20230627	160500	1213891000	9830	9830	9830	9830	0
224	20230627	160400	1213891000	9830	9830	9830	9830	0
225	20230627	160300	1213891000	9830	9830	9830	9830	0
226	20230627	160200	1213891000	9830	9830	9830	9830	0
227	20230627	160100	1213891000	9830	9830	9830	9830	0
228	20230627	160000	1213891000	9830	9830	9830	9830	0
229	20230627	155900	1213891000	9830	9830	9830	9830	0
230	20230627	155800	1213891000	9830	9830	9830	9830	0
231	20230627	155700	1213891000	9830	9830	9830	9830	0
232	20230627	155600	1213891000	9830	9830	9830	9830	0
233	20230627	155500	1213891000	9830	9830	9830	9830	0
234	20230627	155400	1213891000	9830	9830	9830	9830	0
235	20230627	155300	1213891000	9830	9830	9830	9830	0
236	20230627	155200	1213891000	9830	9830	9830	9830	0
237	20230627	155100	1213891000	9830	9830	9830	9830	0
238	20230627	155000	1213891000	9830	9830	9830	9830	0
239	20230627	154900	1213891000	9830	9830	9830	9830	0
240	20230627	154800	1213891000	9830	9830	9830	9830	0
241	20230627	154700	1213891000	9830	9830	9830	9830	0
242	20230627	154600	1213891000	9830	9830	9830	9830	2716
243	20230627	154500	1213891000	9830	9830	9830	9830	0
244	20230627	154400	1213891000	9830	9830	9830	9830	0
245	20230627	154300	1213891000	9830	9830	9830	9830	0
246	20230627	154200	1213891000	9830	9830	9830	9830	0
247	20230627	154100	1213891000	9830	9830	9830	9830	0
248	20230627	154000	1213891000	9830	9830	9830	9830	0
249	20230627	153900	1213891000	9830	9830	9830	9830	0
250	20230627	153800	1213891000	9830	9830	9830	9830	0
251	20230627	153700	1213891000	9830	9830	9830	9830	0
252	20230627	153600	1213891000	9830	9830	9830	9830	0
253	20230627	153500	1213891000	9830	9830	9830	9830	0
254	20230627	153400	1213891000	9830	9830	9830	9830	0
255	20230627	153300	1213891000	9830	9830	9830	9830	0
256	20230627	153200	1213891000	9830	9830	9830	9830	0
257	20230627	153100	1213891000	9830	9830	9830	9830	0
258	20230627	153000	1213891000	9830	9830	9830	9830	2716
259	20230627	152900	1187192720	9820	9820	9820	9820	0
260	20230627	152800	1187192720	9820	9820	9820	9820	0
261	20230627	152700	1187192720	9820	9820	9820	9820	0
262	20230627	152600	1187192720	9820	9820	9820	9820	0
263	20230627	152500	1187192720	9820	9820	9820	9820	0
264	20230627	152400	1187192720	9820	9820	9820	9820	0
265	20230627	152300	1187192720	9820	9820	9820	9820	0
266	20230627	152200	1187192720	9820	9820	9820	9820	0
267	20230627	152100	1187192720	9820	9820	9820	9820	0
268	20230627	152000	1187192720	9820	9820	9820	9820	0
269	20230627	151900	1187192720	9820	9820	9820	9810	16
270	20230627	151800	1187035690	9820	9800	9820	9800	302
271	20230627	151700	1184073520	9810	9820	9820	9800	3121
272	20230627	151600	1153486180	9810	9820	9820	9810	285
273	20230627	151500	1150689480	9820	9820	9830	9820	16
274	20230627	151400	1150532250	9830	9820	9830	9820	35
275	20230627	151300	1150188300	9830	9830	9830	9820	1103
276	20230627	151200	1139345890	9820	9820	9830	9810	172
277	20230627	151100	1137657630	9830	9830	9830	9830	3
278	20230627	151000	1137628140	9830	9820	9830	9820	404
279	20230627	150900	1133660690	9820	9820	9820	9810	1215
280	20230627	150800	1121738570	9820	9820	9820	9820	131
281	20230627	150700	1120452150	9820	9820	9820	9810	163
282	20230627	150600	1118852420	9830	9830	9830	9820	1622
283	20230627	150500	1102922770	9830	9830	9830	9820	132
284	20230627	150400	1101626210	9830	9820	9830	9820	247
285	20230627	150300	1099200460	9820	9830	9830	9820	136
286	20230627	150200	1097864620	9830	9820	9830	9820	121
287	20230627	150100	1096676190	9830	9830	9830	9830	2
288	20230627	150000	1096656530	9830	9830	9830	9830	0
289	20230627	145900	1096656530	9830	9830	9830	9820	63
290	20230627	145800	1096037620	9830	9830	9830	9830	32
291	20230627	145700	1095723060	9830	9820	9830	9820	133
292	20230627	145600	1094416730	9830	9830	9830	9810	347
293	20230627	145500	1091009590	9830	9830	9830	9810	70
294	20230627	145400	1090322030	9830	9820	9830	9820	359
295	20230627	145300	1086796370	9820	9810	9820	9810	69
296	20230627	145200	1086119420	9820	9830	9830	9810	515
297	20230627	145100	1081061880	9830	9830	9830	9830	0
298	20230627	145000	1081061880	9830	9830	9830	9830	66
299	20230627	144900	1080413100	9820	9820	9820	9820	2
300	20230627	144800	1080393460	9830	9830	9830	9830	3
301	20230627	144700	1080363970	9830	9830	9830	9830	40
302	20230627	144600	1079970770	9820	9820	9820	9820	5
303	20230627	144500	1079921670	9820	9820	9820	9810	476
304	20230627	144400	1075248350	9820	9820	9820	9820	145
305	20230627	144300	1073824450	9820	9820	9820	9820	4
306	20230627	144200	1073785170	9830	9830	9830	9830	21
307	20230627	144100	1073578740	9820	9820	9820	9820	51
308	20230627	144000	1073077920	9820	9820	9830	9810	408
309	20230627	143900	1069073980	9830	9830	9830	9830	55
310	20230627	143800	1068533330	9830	9820	9830	9820	72
311	20230627	143700	1067826260	9830	9830	9830	9810	184
312	20230627	143600	1066019230	9830	9830	9840	9830	157
313	20230627	143500	1064474670	9830	9830	9840	9830	131
314	20230627	143400	1063186730	9840	9830	9840	9820	648
315	20230627	143300	1056816110	9830	9820	9830	9820	65
316	20230627	143200	1056177580	9820	9820	9820	9810	640
317	20230627	143100	1049896820	9820	9820	9820	9820	15
318	20230627	143000	1049749520	9820	9830	9830	9820	144
319	20230627	142900	1048335180	9830	9830	9830	9830	2
320	20230627	142800	1048315520	9820	9830	9830	9820	422
321	20230627	142700	1044170250	9830	9830	9830	9830	0
322	20230627	142600	1044170250	9830	9830	9830	9830	1
323	20230627	142500	1044160420	9830	9830	9830	9830	26
324	20230627	142400	1043904840	9840	9840	9840	9840	11
325	20230627	142300	1043796600	9840	9840	9840	9840	21
326	20230627	142200	1043589960	9830	9830	9830	9820	469
327	20230627	142100	1038982000	9840	9840	9840	9840	110
328	20230627	142000	1037899600	9840	9830	9840	9830	87
329	20230627	141900	1037044180	9840	9830	9840	9830	18
330	20230627	141800	1036867180	9830	9820	9830	9820	278
331	20230627	141700	1034135950	9820	9830	9830	9810	224
332	20230627	141600	1031936430	9830	9830	9830	9830	1
333	20230627	141500	1031926600	9840	9840	9840	9830	916
334	20230627	141400	1022913820	9840	9840	9840	9840	71
335	20230627	141300	1022215180	9850	9840	9850	9840	264
336	20230627	141200	1019616820	9840	9830	9840	9830	50
337	20230627	141100	1019125280	9830	9810	9830	9810	89
338	20230627	141000	1018251320	9810	9810	9810	9800	545
339	20230627	140900	1012908810	9810	9810	9810	9810	27
340	20230627	140800	1012643940	9810	9810	9810	9810	78
341	20230627	140700	1011878760	9810	9810	9810	9810	75
342	20230627	140600	1011143010	9810	9810	9810	9810	68
343	20230627	140500	1010475930	9810	9800	9810	9800	91
344	20230627	140400	1009583370	9810	9800	9810	9800	128
345	20230627	140300	1008328820	9810	9810	9810	9810	23
346	20230627	140200	1008103190	9800	9800	9800	9800	2
347	20230627	140100	1008083590	9810	9810	9810	9810	57
348	20230627	140000	1007524420	9820	9810	9820	9810	297
349	20230627	135900	1004610690	9830	9830	9830	9830	0
350	20230627	135800	1004610690	9830	9830	9830	9830	23
351	20230627	135700	1004384600	9830	9830	9830	9830	32
352	20230627	135600	1004070040	9830	9820	9830	9820	130
353	20230627	135500	1002793360	9820	9820	9820	9820	32
354	20230627	135400	1002479120	9810	9810	9820	9810	73
355	20230627	135300	1001762930	9810	9810	9820	9800	614
356	20230627	135200	995739110	9810	9810	9810	9810	366
357	20230627	135100	992148650	9810	9810	9810	9810	21
358	20230627	135000	991942640	9800	9810	9810	9800	42
359	20230627	134900	991530720	9810	9800	9810	9800	223
360	20230627	134800	989344650	9810	9810	9810	9810	0
361	20230627	134700	989344650	9810	9800	9810	9800	127
362	20230627	134600	988099830	9800	9800	9810	9800	386
363	20230627	134500	984317020	9800	9800	9800	9800	276
364	20230627	134400	981612220	9800	9810	9810	9800	1592
365	20230627	134300	966009690	9820	9820	9820	9810	1408
366	20230627	134200	952194260	9820	9810	9820	9810	504
367	20230627	134100	947248230	9820	9820	9830	9810	1068
368	20230627	134000	936760430	9840	9830	9840	9830	189
369	20230627	133900	934902010	9840	9850	9850	9830	37
370	20230627	133800	934537830	9850	9850	9850	9850	7
371	20230627	133700	934468880	9850	9840	9850	9820	1366
372	20230627	133600	921046000	9840	9830	9840	9830	121
373	20230627	133500	919855990	9830	9850	9850	9830	2088
374	20230627	133400	899307360	9860	9860	9860	9860	105
375	20230627	133300	898272060	9860	9860	9860	9860	29
376	20230627	133200	897986120	9860	9860	9860	9860	155
377	20230627	133100	896457820	9860	9860	9860	9860	46
378	20230627	133000	896004260	9860	9860	9860	9860	29
379	20230627	132900	895718320	9850	9860	9860	9850	108
380	20230627	132800	894654310	9860	9860	9860	9850	173
381	20230627	132700	892948960	9850	9860	9860	9850	106
382	20230627	132600	891904360	9860	9850	9860	9850	83
383	20230627	132500	891086710	9860	9860	9860	9860	133
384	20230627	132400	889775330	9860	9850	9860	9850	86
385	20230627	132300	888927930	9870	9860	9870	9860	39
386	20230627	132200	888543100	9870	9870	9870	9870	52
387	20230627	132100	888029860	9870	9870	9870	9870	0
388	20230627	132000	888029860	9870	9870	9870	9870	1
389	20230627	131900	888019990	9870	9870	9870	9870	128
390	20230627	131800	886756630	9870	9870	9870	9870	29
391	20230627	131700	886470400	9870	9860	9870	9860	647
392	20230627	131600	880090470	9860	9860	9860	9860	20
393	20230627	131500	879893270	9860	9860	9870	9860	132
394	20230627	131400	878591450	9870	9860	9870	9860	1031
395	20230627	131300	868425280	9860	9850	9860	9850	447
396	20230627	131200	864020520	9850	9850	9850	9850	311
397	20230627	131100	860957170	9850	9850	9850	9850	5
398	20230627	131000	860907920	9850	9850	9850	9850	54
399	20230627	130900	860376020	9850	9850	9850	9840	169
400	20230627	130800	858711730	9850	9850	9850	9850	31
401	20230627	130700	858406380	9850	9850	9850	9850	150
402	20230627	130600	856928880	9850	9850	9850	9850	0
403	20230627	130500	856928880	9850	9850	9850	9850	54
404	20230627	130400	856396980	9850	9850	9850	9850	3
405	20230627	130300	856367430	9850	9850	9850	9850	31
406	20230627	130200	856062080	9850	9840	9850	9840	199
407	20230627	130100	854103860	9840	9840	9840	9840	17
408	20230627	130000	853936580	9840	9840	9840	9840	130
409	20230627	125900	852657380	9840	9840	9840	9840	1
410	20230627	125800	852647540	9840	9840	9840	9840	0
411	20230627	125700	852647540	9840	9840	9840	9840	21
412	20230627	125600	852440900	9830	9840	9850	9830	128
413	20230627	125500	851181550	9850	9850	9850	9840	537
414	20230627	125400	845896630	9850	9850	9850	9850	1
415	20230627	125300	845886780	9850	9850	9850	9850	31
416	20230627	125200	845581430	9850	9850	9850	9850	90
417	20230627	125100	844694930	9850	9850	9850	9850	54
418	20230627	125000	844163030	9850	9850	9850	9850	61
419	20230627	124900	843562180	9850	9850	9850	9850	8
420	20230627	124800	843483380	9850	9850	9850	9850	34
421	20230627	124700	843148480	9850	9850	9850	9850	0
422	20230627	124600	843148480	9850	9850	9850	9850	80
423	20230627	124500	842360480	9850	9850	9850	9850	54
424	20230627	124400	841828580	9850	9850	9850	9840	379
425	20230627	124300	838098450	9850	9850	9850	9840	237
426	20230627	124200	835766000	9850	9850	9850	9850	31
427	20230627	124100	835460650	9850	9850	9850	9840	175
428	20230627	124000	833736920	9850	9840	9850	9830	79
429	20230627	123900	832958900	9850	9830	9850	9830	79
430	20230627	123800	832181790	9850	9850	9850	9830	461
431	20230627	123700	827642830	9850	9830	9850	9830	168
432	20230627	123600	825990530	9830	9830	9830	9830	66
433	20230627	123500	825341750	9830	9830	9830	9830	53
434	20230627	123400	824820760	9830	9830	9830	9830	11
435	20230627	123300	824712630	9830	9830	9830	9820	89
436	20230627	123200	823837980	9830	9840	9840	9820	128
437	20230627	123100	822579680	9830	9840	9840	9830	30
438	20230627	123000	822284750	9840	9840	9840	9830	278
439	20230627	122900	819551250	9840	9830	9840	9830	58
440	20230627	122800	818981070	9840	9830	9840	9830	111
441	20230627	122700	817889920	9830	9820	9830	9820	368
442	20230627	122600	814273680	9830	9830	9830	9830	21
443	20230627	122500	814067250	9830	9830	9830	9830	38
444	20230627	122400	813693710	9830	9830	9830	9830	150
445	20230627	122300	812219210	9830	9830	9830	9830	72
446	20230627	122200	811511450	9830	9830	9830	9830	73
447	20230627	122100	810793860	9830	9840	9840	9820	96
448	20230627	122000	809850430	9840	9830	9840	9820	158
449	20230627	121900	808297610	9840	9840	9840	9840	50
450	20230627	121800	807805610	9840	9840	9840	9840	53
451	20230627	121700	807284090	9840	9840	9840	9840	29
452	20230627	121600	806998730	9840	9830	9840	9830	1120
453	20230627	121500	795989120	9830	9830	9830	9830	29
454	20230627	121400	795704050	9830	9830	9830	9830	1
455	20230627	121300	795694220	9830	9830	9830	9830	101
456	20230627	121200	794701390	9830	9830	9830	9830	10
457	20230627	121100	794603090	9830	9830	9830	9830	21
458	20230627	121000	794396660	9820	9820	9820	9820	10
459	20230627	120900	794298460	9820	9830	9830	9820	31
460	20230627	120800	793993840	9820	9830	9830	9820	199
461	20230627	120700	792039620	9830	9840	9840	9830	429
462	20230627	120600	787821960	9840	9840	9840	9830	217
463	20230627	120500	785688600	9840	9840	9840	9840	52
464	20230627	120400	785176920	9840	9840	9840	9830	90
465	20230627	120300	784291960	9840	9840	9840	9830	355
466	20230627	120200	780801760	9840	9840	9840	9840	31
467	20230627	120100	780496720	9840	9840	9840	9840	40
468	20230627	120000	780103120	9830	9840	9840	9830	97
469	20230627	115900	779149240	9840	9840	9840	9840	65
470	20230627	115800	778509640	9840	9830	9840	9830	119
471	20230627	115700	777339570	9840	9840	9840	9840	29
472	20230627	115600	777054210	9840	9840	9840	9840	29
473	20230627	115500	776768850	9830	9830	9840	9830	100
474	20230627	115400	775785460	9840	9830	9840	9830	271
475	20230627	115300	773121320	9840	9840	9840	9840	0
476	20230627	115200	773121320	9840	9840	9840	9840	0
477	20230627	115100	773121320	9840	9840	9840	9840	20
478	20230627	115000	772924520	9840	9840	9840	9840	213
479	20230627	114900	770828600	9850	9850	9850	9850	21
480	20230627	114800	770621750	9840	9850	9850	9840	1066
481	20230627	114700	760124480	9860	9860	9860	9860	342
482	20230627	114600	756752360	9860	9860	9860	9860	0
483	20230627	114500	756752360	9860	9860	9860	9860	23
484	20230627	114400	756525580	9860	9860	9860	9860	21
485	20230627	114300	756318520	9860	9850	9860	9850	69
486	20230627	114200	755638580	9850	9860	9860	9850	76
487	20230627	114100	754889470	9850	9860	9860	9850	189
488	20230627	114000	753027250	9870	9870	9870	9870	29
489	20230627	113900	752741020	9870	9860	9870	9860	452
490	20230627	113800	748284100	9860	9860	9860	9860	33
491	20230627	113700	747958720	9860	9860	9860	9860	126
492	20230627	113600	746716360	9860	9860	9860	9860	0
493	20230627	113500	746716360	9860	9860	9860	9860	0
494	20230627	113400	746716360	9860	9860	9860	9860	21
495	20230627	113300	746509300	9850	9860	9860	9850	57
496	20230627	113200	745947340	9860	9870	9870	9860	43
497	20230627	113100	745523160	9870	9870	9870	9870	0
498	20230627	113000	745523160	9870	9870	9870	9860	261
499	20230627	112900	742948690	9870	9870	9870	9870	21
500	20230627	112800	742741420	9870	9870	9870	9870	29
501	20230627	112700	742455190	9860	9870	9870	9860	253
502	20230627	112600	739958110	9860	9860	9860	9860	201
503	20230627	112500	737976250	9860	9860	9860	9860	75
504	20230627	112400	737236750	9860	9860	9860	9860	45
505	20230627	112300	736793050	9860	9860	9860	9860	129
506	20230627	112200	735521110	9860	9860	9860	9860	302
507	20230627	112100	732543390	9850	9850	9850	9850	1
508	20230627	112000	732533540	9860	9860	9860	9860	59
509	20230627	111900	731951800	9860	9850	9860	9850	30
510	20230627	111800	731656290	9860	9870	9870	9850	41
511	20230627	111700	731252010	9860	9860	9870	9860	352
512	20230627	111600	727781070	9860	9850	9860	9850	103
513	20230627	111500	726766500	9850	9850	9850	9840	125
514	20230627	111400	725535950	9850	9850	9850	9850	0
515	20230627	111300	725535950	9850	9850	9850	9850	30
516	20230627	111200	725240450	9850	9850	9850	9840	80
517	20230627	111100	724452550	9840	9840	9850	9840	73
518	20230627	111000	723733630	9840	9840	9840	9840	64
519	20230627	110900	723103870	9840	9850	9850	9840	292
520	20230627	110800	720227980	9850	9850	9850	9850	56
521	20230627	110700	719676380	9850	9850	9850	9840	170
522	20230627	110600	718002880	9850	9850	9850	9850	0
523	20230627	110500	718002880	9850	9840	9850	9840	521
524	20230627	110400	712876030	9840	9840	9840	9840	350
525	20230627	110300	709432030	9840	9860	9860	9840	196
526	20230627	110200	707502220	9860	9860	9860	9860	29
527	20230627	110100	707216280	9840	9850	9850	9840	68
528	20230627	110000	706547060	9840	9860	9860	9840	882
529	20230627	105900	697864400	9860	9860	9870	9860	68
530	20230627	105800	697193910	9860	9850	9860	9840	817
531	20230627	105700	689146040	9850	9850	9850	9850	159
532	20230627	105600	687579890	9850	9850	9850	9850	5
533	20230627	105500	687530640	9850	9850	9850	9850	24
534	20230627	105400	687294240	9850	9850	9850	9850	5
535	20230627	105300	687244990	9830	9840	9850	9830	1139
536	20230627	105200	676041690	9830	9830	9830	9830	4
537	20230627	105100	676002370	9840	9840	9840	9840	0
538	20230627	105000	676002370	9840	9830	9840	9820	634
539	20230627	104900	669771910	9840	9840	9840	9840	20
540	20230627	104800	669575110	9840	9840	9840	9820	230
541	20230627	104700	667314010	9830	9840	9840	9830	80
542	20230627	104600	666527320	9830	9830	9830	9830	103
543	20230627	104500	665514830	9840	9830	9840	9830	121
544	20230627	104400	664324690	9840	9830	9840	9830	6
545	20230627	104300	664265660	9840	9830	9840	9830	71
546	20230627	104200	663567230	9830	9830	9830	9830	254
547	20230627	104100	661070410	9830	9830	9830	9830	134
548	20230627	104000	659753190	9820	9830	9840	9820	331
549	20230627	103900	656500430	9830	9810	9840	9810	116
550	20230627	103800	655360080	9830	9810	9830	9800	1541
551	20230627	103700	640234880	9820	9800	9820	9800	292
552	20230627	103600	637369810	9810	9800	9810	9800	1140
553	20230627	103500	626196510	9790	9810	9810	9790	2903
554	20230627	103400	597739550	9820	9820	9820	9820	189
555	20230627	103300	595883570	9820	9830	9830	9820	527
556	20230627	103200	590705750	9830	9830	9830	9830	1004
557	20230627	103100	580836430	9830	9850	9850	9830	1094
558	20230627	103000	570072100	9850	9850	9850	9840	141
559	20230627	102900	568684250	9850	9850	9850	9850	5
560	20230627	102800	568635000	9850	9850	9850	9850	56
561	20230627	102700	568083400	9850	9850	9850	9850	32
562	20230627	102600	567768200	9850	9840	9850	9840	182
563	20230627	102500	565976930	9850	9850	9850	9850	21
564	20230627	102400	565770080	9850	9850	9850	9850	92
565	20230627	102300	564863880	9850	9840	9850	9840	630
566	20230627	102200	558659290	9850	9850	9850	9850	186
567	20230627	102100	556827190	9850	9860	9860	9850	2675
568	20230627	102000	530455800	9870	9870	9870	9870	41
569	20230627	101900	530051130	9870	9870	9870	9860	190
570	20230627	101800	528176830	9870	9860	9870	9860	394
571	20230627	101700	524291460	9870	9870	9870	9870	32
572	20230627	101600	523975620	9870	9870	9870	9860	273
573	20230627	101500	521283470	9870	9860	9870	9860	194
574	20230627	101400	519370570	9860	9870	9880	9860	4956
575	20230627	101300	470451960	9870	9870	9870	9870	49
576	20230627	101200	469968330	9870	9870	9870	9870	173
577	20230627	101100	468260820	9880	9870	9880	9870	482
578	20230627	101000	463499330	9880	9880	9880	9880	0
579	20230627	100900	463499330	9880	9880	9880	9880	21
580	20230627	100800	463291850	9870	9870	9880	9860	157
581	20230627	100700	461742240	9870	9870	9870	9870	30
582	20230627	100600	461446140	9870	9850	9870	9850	873
583	20230627	100500	452840550	9850	9850	9850	9850	1272
584	20230627	100400	440311350	9860	9860	9860	9860	139
585	20230627	100300	438940810	9860	9860	9860	9860	436
586	20230627	100200	434641850	9860	9870	9870	9860	24
587	20230627	100100	434404980	9870	9860	9870	9860	6
588	20230627	100000	434345810	9870	9860	9870	9860	20
589	20230627	095900	434148570	9860	9860	9860	9860	83
590	20230627	095800	433330190	9860	9860	9860	9860	1
591	20230627	095700	433320330	9860	9860	9860	9860	170
592	20230627	095600	431644130	9860	9860	9860	9860	0
593	20230627	095500	431644130	9860	9860	9860	9860	51
594	20230627	095400	431141270	9870	9870	9870	9870	255
595	20230627	095300	428624420	9870	9870	9870	9870	3
596	20230627	095200	428594810	9870	9870	9870	9870	50
597	20230627	095100	428101310	9860	9860	9860	9860	100
598	20230627	095000	427115310	9860	9870	9870	9860	48
599	20230627	094900	426641990	9870	9870	9870	9870	101
600	20230627	094800	425645120	9860	9860	9860	9860	81
601	20230627	094700	424846460	9860	9860	9860	9860	11
602	20230627	094600	424738000	9860	9860	9860	9850	403
603	20230627	094500	420767730	9870	9860	9870	9860	127
604	20230627	094400	419515180	9860	9850	9860	9850	497
605	20230627	094300	414619400	9850	9850	9850	9850	155
606	20230627	094200	413092650	9850	9850	9850	9840	290
607	20230627	094100	410237300	9850	9850	9850	9840	1172
608	20230627	094000	398693530	9850	9860	9860	9850	127
609	20230627	093900	397442560	9860	9870	9870	9860	475
610	20230627	093800	392759050	9870	9880	9880	9870	170
611	20230627	093700	391080680	9890	9880	9890	9880	164
612	20230627	093600	389459630	9880	9870	9880	9870	199
613	20230627	093500	387494550	9870	9870	9870	9870	17
614	20230627	093400	387326760	9870	9880	9880	9870	115
615	20230627	093300	386191450	9880	9870	9880	9860	1476
616	20230627	093200	371623810	9880	9880	9890	9870	2069
617	20230627	093100	351195630	9890	9900	9900	9880	334
618	20230627	093000	347892610	9900	9880	9900	9870	521
619	20230627	092900	342743390	9880	9910	9910	9870	5563
620	20230627	092800	287722530	9920	9920	9920	9920	40
621	20230627	092700	287325730	9910	9910	9920	9910	312
622	20230627	092600	284233800	9910	9920	9920	9910	29
623	20230627	092500	283946170	9920	9950	9950	9910	4688
624	20230627	092400	237415890	9950	9940	9950	9940	405
625	20230627	092300	233386880	9940	9940	9950	9940	207
626	20230627	092200	231328600	9940	9940	9950	9940	662
627	20230627	092100	224743540	9930	9940	9950	9930	664
628	20230627	092000	218140460	9940	9950	9960	9940	3714
629	20230627	091900	181183960	9950	9910	9950	9910	4961
630	20230627	091800	131963410	9920	9900	9920	9890	312
631	20230627	091700	128874050	9900	9880	9900	9870	3148
632	20230627	091600	97800170	9880	9880	9900	9880	810
633	20230627	091500	89795750	9880	9900	9900	9880	822
634	20230627	091400	81667540	9900	9900	9900	9890	115
635	20230627	091300	80529140	9900	9890	9900	9890	267
636	20230627	091200	77887130	9880	9880	9880	9880	499
637	20230627	091100	72957010	9890	9880	9890	9870	161
638	20230627	091000	71367040	9870	9860	9880	9850	1223
639	20230627	090900	59306300	9860	9890	9890	9860	313
640	20230627	090800	56214550	9890	9920	9920	9880	109
641	20230627	090700	55136440	9910	9860	9920	9850	842
642	20230627	090600	46806740	9860	9870	9880	9850	320
643	20230627	090500	43650170	9860	9880	9890	9860	270
644	20230627	090400	40985250	9870	9870	9870	9850	218
645	20230627	090300	38836100	9840	9830	9870	9830	524
646	20230627	090200	33674460	9830	9870	9880	9810	985
647	20230627	090100	23986700	9880	9840	9900	9840	1210
648	20230627	090000	12054790	9840	9800	9840	9800	1027